Date,Open,High,Low,Close,Volume
2011-04-18,11.235,11.235,11.235,11.235,5.0
2011-04-20,11.255,11.255,11.255,11.255,800.0
2011-04-21,11.27,11.27,11.26,11.27,1180.0
2011-04-25,11.265,11.265,11.255,11.255,132.0
2011-04-27,11.28,11.295,11.28,11.28,150.0
2011-04-28,11.31,11.31,11.305,11.305,1560.0
2011-04-29,11.36,11.36,11.36,11.36,1535.0
2011-05-02,11.405,11.405,11.36,11.365,2000.0
2011-05-03,11.395,11.395,11.37,11.38,1850.0
2011-05-05,11.4,11.415,11.4,11.415,4150.0
2011-05-09,11.425,11.44,11.42,11.44,1970.0
2011-05-10,11.445,11.445,11.445,11.445,81.0
2011-05-11,11.46,11.465,11.445,11.445,2700.0
2011-05-12,11.44,11.44,11.44,11.44,10000.0
2011-05-13,11.48,11.485,11.47,11.485,2050.0
2011-05-16,11.485,11.485,11.465,11.465,290.0
2011-05-17,11.485,11.495,11.485,11.495,219.0
2011-05-18,11.53,11.53,11.52,11.52,215.0
2011-05-19,11.52,11.52,11.515,11.515,1970.0
2011-05-24,11.51,11.51,11.5,11.5,1950.0
2011-05-25,11.5,11.5,11.5,11.5,4000.0
2011-05-26,11.49,11.49,11.46,11.46,2160.0
2011-05-27,11.47,11.47,11.47,11.47,200.0
2011-05-30,11.515,11.515,11.465,11.47,265.0
2011-05-31,11.5,11.5,11.5,11.5,110.0
2011-06-01,11.495,11.515,11.495,11.505,160000.0
2011-06-02,11.55,11.56,11.55,11.56,378.0
2011-06-03,11.54,11.545,11.54,11.545,645.0
2011-06-06,11.55,11.56,11.55,11.56,2830.0
2011-06-07,11.58,11.58,11.555,11.56,5130.0
2011-06-08,11.575,11.58,11.575,11.575,3985.0
2011-06-09,11.59,11.59,11.59,11.59,4480.0
2011-06-10,11.59,11.59,11.59,11.59,90.0
2011-06-14,11.59,11.59,11.575,11.575,834.0
2011-06-15,11.59,11.59,11.575,11.575,585.0
2011-06-16,11.56,11.56,11.495,11.495,5600.0
2011-06-20,11.5,11.5,11.5,11.5,500.0
2011-06-21,11.52,11.52,11.52,11.52,400.0
2011-06-22,11.585,11.585,11.585,11.585,480.0
2011-06-23,11.545,11.58,11.535,11.58,4350.0
2011-06-27,11.52,11.53,11.52,11.53,600.0
2011-06-29,11.58,11.58,11.58,11.58,1225.0
2011-06-30,11.59,11.59,11.59,11.59,100.0
2011-07-04,11.685,11.685,11.685,11.685,643.0
2011-07-05,11.625,11.625,11.61,11.61,432.0
2011-07-06,11.59,11.59,11.59,11.59,500.0
2011-07-07,11.61,11.61,11.61,11.61,200.0
2011-07-08,11.625,11.64,11.625,11.625,400.0
2011-07-11,11.625,11.63,11.62,11.625,1555.0
2011-07-12,11.58,11.58,11.58,11.58,29.0
2011-07-13,11.6,11.6,11.56,11.6,407.0
2011-07-14,11.63,11.63,11.63,11.63,25.0
2011-07-18,11.6,11.6,11.6,11.6,1100.0
2011-07-19,11.575,11.58,11.565,11.565,1300.0
2011-07-21,11.63,11.63,11.63,11.63,435.0
2011-07-22,11.675,11.685,11.675,11.685,220.0
2011-07-25,11.685,11.685,11.645,11.655,1575.0
2011-07-27,11.705,11.705,11.695,11.695,205.0
2011-07-28,11.73,11.74,11.73,11.74,2100.0
2011-07-29,11.78,11.795,11.775,11.795,7744.0
2011-08-02,11.915,11.945,11.915,11.945,160.0
2011-08-08,11.54,11.56,11.39,11.41,20250.0
2011-08-09,11.515,11.55,11.46,11.505,20798.0
2011-08-10,11.56,11.645,11.56,11.63,2070.0
2011-08-11,11.565,11.565,11.485,11.565,709.0
2011-08-12,11.575,11.575,11.575,11.575,50.0
2011-08-15,11.685,11.705,11.685,11.705,125.0
2011-08-16,11.72,11.735,11.72,11.735,30380.0
2011-08-17,11.81,11.85,11.81,11.85,735.0
2011-08-18,11.815,11.815,11.75,11.79,630.0
2011-08-19,11.82,11.82,11.795,11.795,230.0
2011-08-23,11.805,11.805,11.73,11.765,3100.0
2011-08-24,11.735,11.735,11.705,11.705,1226.0
2011-08-25,11.725,11.725,11.725,11.725,100.0
2011-08-30,11.805,11.805,11.805,11.805,14.0
2011-08-31,11.835,11.835,11.835,11.835,50.0
2011-09-01,11.87,11.87,11.87,11.87,769.0
2011-09-02,11.87,11.87,11.87,11.87,10.0
2011-09-06,11.82,11.835,11.82,11.835,120.0
2011-09-07,11.885,11.885,11.88,11.88,87.0
2011-09-08,11.87,11.885,11.87,11.87,365.0
2011-09-09,11.82,11.865,11.79,11.79,1745.0
2011-09-12,11.765,11.775,11.765,11.775,10486.0
2011-09-13,11.735,11.735,11.735,11.735,2210.0
2011-09-16,11.73,11.73,11.73,11.73,580.0
2011-09-21,11.62,11.62,11.62,11.62,200.0
2011-09-22,11.415,11.415,11.395,11.395,900.0
2011-09-23,11.3,11.355,11.22,11.225,10449.0
2011-09-26,11.15,11.15,11.04,11.04,2180.0
2011-09-27,11.17,11.17,11.17,11.17,200.0
2011-09-28,11.23,11.23,11.23,11.23,50.0
2011-09-29,11.3,11.31,11.3,11.31,600.0
2011-09-30,11.265,11.265,11.26,11.265,250.0
2011-10-03,11.21,11.21,11.145,11.155,1358.0
2011-10-04,11.04,11.04,10.98,11.04,709.0
2011-10-05,11.18,11.18,11.075,11.18,390.0
2011-10-06,11.255,11.255,11.255,11.255,5.0
2011-10-07,11.225,11.235,11.205,11.23,1040.0
2011-10-11,11.335,11.385,11.335,11.375,1684.0
2011-10-13,11.485,11.485,11.47,11.485,350.0
2011-10-17,11.555,11.555,11.555,11.555,80.0
2011-10-19,11.6,11.6,11.59,11.59,4450.0
2011-10-20,11.575,11.575,11.575,11.575,800.0
2011-10-24,11.58,11.58,11.58,11.58,750.0
2011-10-25,11.65,11.665,11.65,11.665,1500.0
2011-10-26,11.71,11.71,11.71,11.71,900.0
2011-10-27,11.78,11.8,11.78,11.8,381.0
2011-10-31,11.79,11.805,11.79,11.79,1114.0
2011-11-01,11.765,11.765,11.765,11.765,65.0
2011-11-02,11.785,11.79,11.785,11.785,510.0
2011-11-03,11.845,11.87,11.845,11.865,7259.0
2011-11-04,11.85,11.9,11.85,11.875,14431.0
2011-11-07,11.845,11.9,11.845,11.885,2241.0
2011-11-08,11.9,11.905,11.9,11.905,400.0
2011-11-09,11.87,11.89,11.87,11.87,8488.0
2011-11-10,11.885,11.885,11.845,11.885,705.0
2011-11-11,11.875,11.875,11.875,11.875,1000.0
2011-11-14,11.845,11.85,11.845,11.845,505.0
2011-11-15,11.785,11.785,11.785,11.785,717.0
2011-11-17,11.72,11.72,11.72,11.72,90.0
2011-11-22,11.55,11.55,11.525,11.525,1230.0
2011-11-23,11.48,11.48,11.4,11.4,300.0
2011-11-24,11.4,11.4,11.395,11.395,538.0
2011-11-25,11.395,11.48,11.395,11.395,980.0
2011-11-29,11.55,11.55,11.54,11.54,850.0
2011-12-01,11.65,11.7,11.65,11.655,1054.0
2011-12-02,11.74,11.75,11.74,11.74,165.0
2011-12-05,11.775,11.795,11.775,11.775,1390.0
2011-12-06,11.76,11.77,11.76,11.77,1345.0
2011-12-07,11.795,11.795,11.795,11.795,800.0
2011-12-08,11.765,11.765,11.7,11.765,970.0
2011-12-09,11.76,11.76,11.72,11.72,20480.0
2011-12-12,11.755,11.755,11.75,11.755,405.0
2011-12-13,11.715,11.75,11.715,11.75,4250.0
2011-12-14,11.76,11.76,11.75,11.75,89.0
2011-12-15,11.72,11.72,11.72,11.72,80.0
2011-12-16,11.74,11.75,11.74,11.74,360.0
2011-12-20,11.755,11.785,11.755,11.785,13150.0
2011-12-21,11.78,11.785,11.78,11.785,120.0
2011-12-22,11.805,11.81,11.78,11.81,2785.0
2011-12-23,11.805,11.805,11.78,11.78,350.0
2011-12-28,11.79,11.825,11.79,11.825,140.0
2011-12-29,11.82,11.82,11.82,11.82,30.0
2012-01-03,11.75,11.75,11.72,11.75,1536.0
2012-01-04,11.75,11.775,11.725,11.765,2255.0
2012-01-05,11.765,11.765,11.725,11.765,7256.0
2012-01-09,11.68,11.69,11.655,11.69,13850.0
2012-01-10,11.705,11.705,11.69,11.69,575.0
2012-01-11,11.69,11.69,11.68,11.68,1115.0
2012-01-12,11.7,11.7,11.7,11.7,1300.0
2012-01-13,11.695,11.695,11.665,11.685,10231.0
2012-01-16,11.75,11.765,11.75,11.76,957.0
2012-01-17,11.71,11.725,11.69,11.71,3005.0
2012-01-18,11.735,11.77,11.735,11.77,3535.0
2012-01-19,11.79,11.815,11.785,11.815,2050.0
2012-01-20,11.83,11.84,11.83,11.84,1100.0
2012-01-23,11.85,11.855,11.85,11.855,1142.0
2012-01-24,11.85,11.85,11.84,11.84,648.0
2012-01-25,11.84,11.86,11.83,11.84,3077.0
2012-01-26,11.92,11.93,11.92,11.925,2510.0
2012-01-27,11.89,11.935,11.89,11.935,600.0
2012-01-30,11.925,11.94,11.925,11.94,311.0
2012-01-31,11.97,11.97,11.945,11.965,1369.0
2012-02-01,12.02,12.03,11.945,11.945,1903.0
2012-02-02,11.975,12.035,11.975,12.015,1386.0
2012-02-03,12.06,12.07,12.055,12.06,4144.0
2012-02-06,12.07,12.07,12.05,12.055,1639.0
2012-02-07,12.05,12.075,12.05,12.05,415.0
2012-02-08,12.08,12.08,12.045,12.045,2119.0
2012-02-09,12.055,12.07,12.04,12.07,6195.0
2012-02-10,12.035,12.045,12.035,12.035,1080.0
2012-02-13,12.09,12.09,12.09,12.09,90.0
2012-02-14,12.115,12.125,12.115,12.125,70.0
2012-02-15,12.15,12.15,12.125,12.125,1740.0
2012-02-16,12.11,12.12,12.1,12.12,38223.0
2012-02-17,12.13,12.13,12.085,12.1,4956.0
2012-02-21,12.145,12.165,12.145,12.155,6299.0
2012-02-22,12.18,12.18,12.165,12.165,601.0
2012-02-23,12.21,12.21,12.19,12.205,3546.0
2012-02-24,12.2,12.24,12.2,12.24,1732.0
2012-02-27,12.225,12.24,12.225,12.235,1065.0
2012-02-28,12.26,12.28,12.26,12.28,1180.0
2012-02-29,12.29,12.29,12.28,12.28,1417.0
2012-03-01,12.285,12.29,12.285,12.285,1756.0
2012-03-02,12.34,12.365,12.34,12.36,224.0
2012-03-05,12.365,12.365,12.36,12.36,450.0
2012-03-06,12.265,12.275,12.265,12.265,1650.0
2012-03-07,12.26,12.305,12.26,12.29,1434.0
2012-03-08,12.315,12.34,12.315,12.34,2100.0
2012-03-09,12.365,12.38,12.365,12.38,2057.0
2012-03-12,12.39,12.41,12.39,12.395,574.0
2012-03-13,12.44,12.46,12.435,12.46,1298.0
2012-03-14,12.435,12.435,12.41,12.435,1413.0
2012-03-15,12.35,12.35,12.34,12.34,2062.0
2012-03-16,12.34,12.345,12.315,12.335,5018.0
2012-03-19,12.315,12.32,12.315,12.32,1194.0
2012-03-20,12.305,12.305,12.28,12.28,1289.0
2012-03-21,12.27,12.27,12.25,12.27,1073.0
2012-03-22,12.275,12.275,12.265,12.275,5823.0
2012-03-23,12.265,12.265,12.25,12.265,589.0
2012-03-26,12.265,12.265,12.215,12.265,307.0
2012-03-27,12.255,12.255,12.22,12.22,235.0
2012-03-28,12.245,12.265,12.245,12.245,868.0
2012-03-29,12.22,12.235,12.205,12.23,2495.0
2012-03-30,12.28,12.28,12.24,12.255,2879.0
2012-04-02,12.285,12.31,12.285,12.305,3441.0
2012-04-03,12.285,12.285,12.275,12.275,1595.0
2012-04-04,12.245,12.27,12.245,12.265,2234.0
2012-04-05,12.245,12.25,12.245,12.25,3131.0
2012-04-09,12.285,12.285,12.275,12.275,3313.0
2012-04-10,12.275,12.275,12.245,12.245,696.0
2012-04-11,12.27,12.27,12.255,12.265,4505.0
2012-04-12,12.3,12.33,12.3,12.315,6500.0
2012-04-13,12.33,12.33,12.31,12.33,1267.0
2012-04-16,12.345,12.345,12.33,12.34,6403.0
2012-04-17,12.34,12.355,12.34,12.355,4388.0
2012-04-18,12.375,12.375,12.355,12.36,2039.0
2012-04-19,12.355,12.355,12.355,12.355,93.0
2012-04-20,12.38,12.38,12.38,12.38,70.0
2012-04-23,12.4,12.4,12.36,12.37,1924.0
2012-04-24,12.39,12.39,12.375,12.39,398.0
2012-04-25,12.41,12.41,12.41,12.41,1308.0
2012-04-26,12.425,12.425,12.425,12.425,170.0
2012-04-30,12.425,12.48,12.425,12.425,226.0
2012-05-01,12.475,12.48,12.475,12.48,17940.0
2012-05-02,12.48,12.51,12.48,12.5,855.0
2012-05-03,12.55,12.55,12.55,12.55,67.0
2012-05-04,12.545,12.55,12.54,12.55,1752.0
2012-05-07,12.535,12.54,12.535,12.54,267.0
2012-05-08,12.545,12.545,12.525,12.545,1990.0
2012-05-09,12.495,12.495,12.44,12.44,1530.0
2012-05-10,12.45,12.465,12.45,12.465,345.0
2012-05-11,12.45,12.46,12.43,12.43,3497.0
2012-05-14,12.38,12.38,12.29,12.29,1795.0
2012-05-15,12.25,12.26,12.235,12.235,1301.0
2012-05-16,12.2,12.22,12.195,12.21,375.0
2012-05-17,12.165,12.165,12.14,12.165,542.0
2012-05-18,12.085,12.085,12.085,12.085,146.0
2012-05-22,12.16,12.215,12.16,12.195,2760.0
2012-05-23,12.16,12.16,12.16,12.16,200.0
2012-05-24,12.13,12.13,12.09,12.09,23370.0
2012-05-25,12.1,12.1,12.09,12.09,140.0
2012-05-28,12.165,12.17,12.165,12.165,850.0
2012-05-29,12.105,12.11,12.085,12.085,2943.0
2012-05-30,12.06,12.1,12.06,12.085,557.0
2012-05-31,12.085,12.12,12.085,12.085,1192.0
2012-06-01,12.085,12.145,11.925,12.05,467.0
2012-06-04,11.965,12.02,11.965,12.02,2498.0
2012-06-05,12.07,12.13,12.07,12.11,1767.0
2012-06-06,12.17,12.25,12.17,12.23,1142.0
2012-06-07,12.31,12.31,12.295,12.295,1200.0
2012-06-08,12.28,12.305,12.28,12.305,1100.0
2012-06-11,12.365,12.365,12.34,12.35,1270.0
2012-06-12,12.38,12.38,12.38,12.38,80.0
2012-06-13,12.405,12.405,12.405,12.405,682.0
2012-06-14,12.435,12.445,12.435,12.445,3727.0
2012-06-15,12.45,12.505,12.45,12.485,628.0
2012-06-18,12.505,12.505,12.485,12.495,679.0
2012-06-19,12.525,12.545,12.525,12.525,3066.0
2012-06-20,12.55,12.555,12.55,12.555,80.0
2012-06-21,12.55,12.55,12.51,12.525,6854.0
2012-06-25,12.485,12.485,12.455,12.46,11060.0
2012-06-26,12.46,12.46,12.445,12.46,1803.0
2012-06-27,12.48,12.505,12.48,12.495,1000.0
2012-06-28,12.505,12.505,12.495,12.505,260.0
2012-06-29,12.525,12.575,12.525,12.575,2361.0
2012-07-03,12.66,12.725,12.66,12.725,1201.0
2012-07-04,12.73,12.73,12.73,12.73,445.0
2012-07-05,12.695,12.695,12.665,12.685,1181.0
2012-07-06,12.685,12.695,12.68,12.68,338.0
2012-07-09,12.69,12.7,12.69,12.69,641.0
2012-07-10,12.715,12.735,12.7,12.735,6537.0
2012-07-11,12.74,12.775,12.74,12.75,615.0
2012-07-12,12.795,12.805,12.79,12.79,2941.0
2012-07-13,12.845,12.86,12.845,12.86,1222.0
2012-07-16,12.9,12.93,12.9,12.9,2697.0
2012-07-17,12.985,12.985,12.95,12.95,3600.0
2012-07-18,12.945,12.965,12.945,12.965,829.0
2012-07-19,12.965,12.965,12.955,12.955,113.0
2012-07-20,12.965,12.98,12.935,12.975,1165.0
2012-07-23,12.895,12.905,12.88,12.905,1560.0
2012-07-24,12.865,12.865,12.835,12.835,21054.0
2012-07-25,12.865,12.87,12.855,12.855,476.0
2012-07-26,12.87,12.915,12.87,12.915,390.0
2012-07-27,12.925,12.96,12.925,12.955,620.0
2012-07-30,12.98,12.99,12.98,12.99,148.0
2012-07-31,13.04,13.05,13.02,13.02,2446.0
2012-08-01,13.035,13.075,13.035,13.055,1251.0
2012-08-02,13.055,13.085,13.05,13.08,1306.0
2012-08-03,13.125,13.125,13.095,13.095,1943.0
2012-08-07,13.175,13.175,13.13,13.145,875.0
2012-08-08,13.14,13.14,13.12,13.12,28243.0
2012-08-09,13.125,13.125,13.075,13.11,3170.0
2012-08-10,13.02,13.035,13.02,13.035,1274.0
2012-08-13,13.06,13.06,13.015,13.015,1050.0
2012-08-14,13.045,13.07,13.045,13.07,5590.0
2012-08-15,13.035,13.035,13.005,13.01,479.0
2012-08-16,13.005,13.005,12.985,12.985,100.0
2012-08-17,13.005,13.005,12.99,12.995,1365.0
2012-08-20,13.01,13.01,12.98,12.98,4687.0
2012-08-21,12.98,13.035,12.98,13.035,2250.0
2012-08-22,13.075,13.085,13.07,13.07,6145.0
2012-08-23,13.115,13.125,13.115,13.12,1114.0
2012-08-24,13.135,13.135,13.115,13.135,351.0
2012-08-27,13.12,13.15,13.12,13.15,8299.0
2012-08-28,13.145,13.15,13.135,13.145,1678.0
2012-08-29,13.16,13.165,13.155,13.155,281.0
2012-08-30,13.135,13.165,13.135,13.135,2167.0
2012-08-31,13.18,13.18,13.15,13.18,951.0
2012-09-04,13.3,13.3,13.185,13.3,754.0
2012-09-05,13.205,13.225,13.2,13.215,1686.0
2012-09-06,13.235,13.265,13.235,13.26,1731.0
2012-09-07,13.27,13.305,13.27,13.3,794.0
2012-09-10,13.325,13.325,13.315,13.325,2810.0
2012-09-11,13.365,13.365,13.36,13.36,765.0
2012-09-12,13.375,13.375,13.34,13.355,937.0
2012-09-13,13.335,13.335,13.33,13.33,892.0
2012-09-14,13.32,13.34,13.32,13.34,1679.0
2012-09-17,13.335,13.34,13.32,13.34,2400.0
2012-09-18,13.33,13.35,13.325,13.35,586.0
2012-09-19,13.365,13.365,13.355,13.355,4009.0
2012-09-20,13.365,13.365,13.35,13.35,3025.0
2012-09-21,13.355,13.38,13.355,13.365,838.0
2012-09-24,13.36,13.36,13.31,13.36,826.0
2012-09-25,13.345,13.345,13.33,13.345,7249.0
2012-09-26,13.33,13.345,13.325,13.325,619.0
2012-09-27,13.365,13.365,13.345,13.365,3924.0
2012-09-28,13.375,13.4,13.375,13.4,1009.0
2012-10-01,13.445,13.445,13.41,13.43,5826.0
2012-10-02,13.455,13.455,13.43,13.455,41725.0
2012-10-03,13.49,13.505,13.49,13.49,640.0
2012-10-04,13.5,13.5,13.475,13.495,997.0
2012-10-05,13.5,13.5,13.49,13.5,677.0
2012-10-09,13.48,13.48,13.455,13.46,3951.0
2012-10-10,13.44,13.44,13.44,13.44,794.0
2012-10-11,13.51,13.51,13.495,13.51,1597.0
2012-10-12,13.565,13.595,13.565,13.595,4556.0
2012-10-15,13.62,13.635,13.575,13.625,3133.0
2012-10-16,13.655,13.67,13.655,13.66,6174.0
2012-10-17,13.7,13.7,13.64,13.655,4821.0
2012-10-18,13.675,13.675,13.61,13.635,10888.0
2012-10-19,13.625,13.635,13.605,13.61,2362.0
2012-10-22,13.625,13.625,13.605,13.605,7430.0
2012-10-23,13.59,13.59,13.555,13.575,44233.0
2012-10-24,13.575,13.58,13.57,13.58,12775.0
2012-10-25,13.565,13.58,13.535,13.535,90407.0
2012-10-26,13.545,13.55,13.51,13.53,22844.0
2012-10-29,13.555,13.555,13.555,13.555,1830.0
2012-10-30,13.585,13.585,13.585,13.585,732.0
2012-10-31,13.575,13.575,13.455,13.47,7789.0
2012-11-01,13.485,13.5,13.465,13.48,2405.0
2012-11-02,13.6,13.6,13.45,13.47,16044.0
2012-11-05,13.49,13.51,13.48,13.51,14791.0
2012-11-06,13.49,13.55,13.49,13.53,4552.0
2012-11-07,13.54,13.55,13.515,13.52,5018.0
2012-11-08,13.565,13.565,13.52,13.52,7864.0
2012-11-09,13.515,13.535,13.505,13.505,1742.0
2012-11-12,13.6,13.6,13.52,13.54,15752.0
2012-11-13,13.53,13.53,13.49,13.52,7543.0
2012-11-14,13.535,13.535,13.505,13.51,52575.0
2012-11-15,13.51,13.51,13.47,13.485,489.0
2012-11-16,13.48,13.48,13.425,13.44,3219.0
2012-11-19,13.47,13.5,13.45,13.45,27864.0
2012-11-20,13.51,13.53,13.5,13.51,1338.0
2012-11-21,13.51,13.515,13.5,13.505,6201.0
2012-11-22,13.595,13.595,13.495,13.495,109.0
2012-11-23,13.5,13.54,13.495,13.53,1310.0
2012-11-26,13.53,13.55,13.53,13.545,2305.0
2012-11-27,13.575,13.59,13.55,13.575,1261.0
2012-11-28,13.585,13.595,13.575,13.575,769.0
2012-11-29,13.63,13.65,13.625,13.645,168.0
2012-11-30,13.67,13.67,13.64,13.655,2134.0
2012-12-03,13.62,13.655,13.62,13.65,3173.0
2012-12-04,13.655,13.67,13.63,13.66,17310.0
2012-12-05,13.69,13.69,13.66,13.675,20491.0
2012-12-06,13.69,13.69,13.67,13.69,3628.0
2012-12-07,13.68,13.685,13.655,13.685,427.0
2012-12-10,13.68,13.695,13.675,13.685,3700.0
2012-12-11,13.685,13.685,13.68,13.68,1641.0
2012-12-12,13.69,13.69,13.66,13.685,3998.0
2012-12-13,13.67,13.685,13.655,13.655,15477.0
2012-12-14,13.685,13.685,13.645,13.67,1046.0
2012-12-17,13.67,13.67,13.63,13.63,4262.0
2012-12-18,13.67,13.67,13.64,13.64,1934.0
2012-12-19,13.64,13.66,13.64,13.66,2829.0
2012-12-20,13.66,13.695,13.66,13.695,11514.0
2012-12-21,13.71,13.72,13.695,13.71,2530.0
2012-12-24,13.725,13.725,13.715,13.715,1843.0
2012-12-27,13.66,13.73,13.66,13.71,763.0
2012-12-28,13.715,13.75,13.715,13.725,1637.0
2012-12-31,13.73,13.75,13.73,13.75,23305.0
2013-01-02,13.775,13.79,13.76,13.775,1259.0
2013-01-03,13.815,13.815,13.78,13.78,1372.0
2013-01-04,13.765,13.765,13.73,13.73,3837.0
2013-01-07,13.775,13.775,13.725,13.745,4791.0
2013-01-08,13.735,13.735,13.67,13.7,3507.0
2013-01-09,13.71,13.71,13.655,13.67,1243.0
2013-01-10,13.69,13.69,13.655,13.655,3628.0
2013-01-11,13.635,13.635,13.595,13.6,4016.0
2013-01-14,13.68,13.685,13.625,13.625,5512.0
2013-01-15,13.63,13.665,13.625,13.665,5322.0
2013-01-16,13.685,13.69,13.67,13.67,3992.0
2013-01-17,13.695,13.695,13.62,13.63,25746.0
2013-01-18,13.625,13.685,13.625,13.665,20354.0
2013-01-21,13.715,13.78,13.655,13.765,16573.0
2013-01-22,13.68,13.685,13.65,13.65,37729.0
2013-01-23,13.695,13.695,13.65,13.65,9382.0
2013-01-24,13.645,13.685,13.645,13.68,2628.0
2013-01-25,13.66,13.66,13.605,13.615,11144.0
2013-01-28,13.62,13.62,13.555,13.575,1903.0
2013-01-29,13.55,13.565,13.54,13.54,7216.0
2013-01-30,13.53,13.53,13.43,13.43,1550.0
2013-01-31,13.4,13.425,13.34,13.35,25623.0
2013-02-01,13.345,13.405,13.345,13.395,5409.0
2013-02-04,13.325,13.37,13.31,13.355,4720.0
2013-02-05,13.31,13.37,13.31,13.35,6069.0
2013-02-06,13.395,13.395,13.345,13.345,7121.0
2013-02-07,13.385,13.43,13.385,13.43,23106.0
2013-02-08,13.45,13.475,13.435,13.47,3582.0
2013-02-11,13.49,13.495,13.47,13.48,26553.0
2013-02-12,13.5,13.5,13.465,13.47,4997.0
2013-02-13,13.465,13.465,13.4,13.415,3578.0
2013-02-14,13.425,13.425,13.375,13.375,3286.0
2013-02-15,13.41,13.415,13.38,13.4,997.0
2013-02-19,13.405,13.425,13.395,13.415,7361.0
2013-02-20,13.425,13.425,13.395,13.405,8221.0
2013-02-21,13.345,13.375,13.33,13.335,47452.0
2013-02-22,13.37,13.37,13.305,13.31,2569.0
2013-02-25,13.315,13.345,13.315,13.345,2902.0
2013-02-26,13.365,13.4,13.365,13.38,922.0
2013-02-27,13.415,13.415,13.395,13.405,1435.0
2013-02-28,13.4,13.415,13.37,13.4,1375.0
2013-03-01,13.395,13.395,13.33,13.36,1152.0
2013-03-04,13.345,13.4,13.345,13.37,1841.0
2013-03-05,13.415,13.44,13.405,13.425,2391.0
2013-03-06,13.4,13.455,13.4,13.445,17709.0
2013-03-07,13.44,13.44,13.37,13.38,956.0
2013-03-08,13.375,13.375,13.32,13.34,5621.0
2013-03-11,13.36,13.36,13.305,13.31,4380.0
2013-03-12,13.31,13.345,13.31,13.34,12239.0
2013-03-13,13.315,13.34,13.305,13.31,1260.0
2013-03-14,13.31,13.31,13.3,13.305,1831.0
2013-03-15,13.29,13.32,13.29,13.29,783.0
2013-03-18,13.32,13.32,13.29,13.29,1298.0
2013-03-19,13.275,13.3,13.27,13.285,1340.0
2013-03-20,13.27,13.285,13.27,13.275,1407.0
2013-03-21,13.265,13.285,13.265,13.285,1180.0
2013-03-22,13.255,13.285,13.245,13.27,4036.0
2013-03-25,13.3,13.3,13.25,13.25,3532.0
2013-03-26,13.27,13.28,13.255,13.255,7151.0
2013-03-27,13.275,13.275,13.235,13.27,10614.0
2013-03-28,13.28,13.28,13.255,13.27,2730.0
2013-04-01,13.27,13.285,13.27,13.275,1585.0
2013-04-02,13.27,13.295,13.265,13.275,16979.0
2013-04-03,13.33,13.355,13.33,13.355,1157.0
2013-04-04,13.375,13.44,13.375,13.43,2628.0
2013-04-05,13.465,13.585,13.465,13.58,31268.0
2013-04-08,13.645,13.645,13.62,13.64,1798.0
2013-04-09,13.64,13.64,13.61,13.62,13446.0
2013-04-10,13.63,13.64,13.62,13.635,5871.0
2013-04-11,13.66,13.66,13.63,13.66,460.0
2013-04-12,13.66,13.695,13.66,13.675,1771.0
2013-04-15,13.7,13.7,13.64,13.66,10789.0
2013-04-16,13.635,13.64,13.615,13.64,3658.0
2013-04-17,13.615,13.615,13.575,13.59,29934.0
2013-04-18,13.605,13.605,13.57,13.575,2421.0
2013-04-19,13.6,13.6,13.585,13.6,1050.0
2013-04-22,13.58,13.63,13.58,13.615,10212.0
2013-04-23,13.66,13.66,13.64,13.655,9012.0
2013-04-24,13.665,13.68,13.665,13.665,1314.0
2013-04-25,13.66,13.66,13.655,13.655,171.0
2013-04-26,13.66,13.66,13.635,13.65,14559.0
2013-04-29,13.685,13.685,13.66,13.685,4899.0
2013-04-30,13.72,13.74,13.72,13.74,1421.0
2013-05-01,13.75,13.76,13.73,13.75,1963.0
2013-05-02,13.78,13.81,13.78,13.805,7454.0
2013-05-03,13.805,13.81,13.76,13.76,2119.0
2013-05-06,13.755,13.77,13.755,13.755,2358.0
2013-05-07,13.79,13.79,13.74,13.755,2520.0
2013-05-08,13.725,13.74,13.72,13.725,4549.0
2013-05-09,13.755,13.775,13.755,13.775,2322.0
2013-05-10,13.73,13.74,13.665,13.665,29066.0
2013-05-13,13.67,13.67,13.59,13.595,5591.0
2013-05-14,13.625,13.625,13.58,13.58,1887.0
2013-05-15,13.575,13.575,13.545,13.545,4701.0
2013-05-16,13.575,13.61,13.57,13.59,3773.0
2013-05-17,13.635,13.635,13.57,13.6,8758.0
2013-05-21,13.56,13.56,13.505,13.535,5312.0
2013-05-22,13.54,13.565,13.53,13.53,3517.0
2013-05-23,13.445,13.445,13.415,13.43,9061.0
2013-05-24,13.385,13.385,13.365,13.365,5643.0
2013-05-27,13.395,13.395,13.345,13.365,2642.0
2013-05-28,13.345,13.395,13.295,13.295,3749.0
2013-05-29,13.175,13.18,13.135,13.145,85967.0
2013-05-30,13.145,13.16,13.12,13.16,10807.0
2013-05-31,13.115,13.115,13.08,13.085,3967.0
2013-06-03,12.97,13.045,12.925,13.045,129992.0
2013-06-04,13.03,13.09,13.025,13.04,2167.0
2013-06-05,12.985,13.0,12.955,12.955,1844.0
2013-06-06,12.955,12.975,12.85,12.97,54855.0
2013-06-07,12.94,12.975,12.88,12.885,11897.0
2013-06-10,12.87,12.87,12.735,12.735,5836.0
2013-06-11,12.58,12.63,12.5,12.515,10640.0
2013-06-12,12.62,12.7,12.62,12.66,16014.0
2013-06-13,12.66,12.875,12.66,12.865,3454.0
2013-06-14,12.975,13.045,12.93,13.02,21982.0
2013-06-17,13.03,13.03,12.91,13.0,2591.0
2013-06-18,12.865,12.865,12.725,12.725,2426.0
2013-06-19,12.755,12.77,12.575,12.575,1362.0
2013-06-20,12.275,12.275,12.07,12.2,19719.0
2013-06-21,12.22,12.34,11.94,11.94,118335.0
2013-06-24,11.72,11.88,11.55,11.78,91773.0
2013-06-25,12.01,12.075,12.01,12.065,17420.0
2013-06-26,12.215,12.225,12.165,12.165,1559.0
2013-06-27,12.305,12.4,12.305,12.375,421.0
2013-06-28,12.425,12.475,12.425,12.455,15026.0
2013-07-02,12.59,12.665,12.485,12.485,25842.0
2013-07-03,12.465,12.51,12.405,12.475,13133.0
2013-07-04,12.575,12.575,12.45,12.45,1415.0
2013-07-05,12.34,12.34,12.195,12.215,5561.0
2013-07-08,12.245,12.34,12.245,12.33,5532.0
2013-07-09,12.37,12.405,12.335,12.365,52575.0
2013-07-10,12.345,12.345,12.285,12.315,1250.0
2013-07-11,12.445,12.445,12.42,12.435,22748.0
2013-07-12,12.48,12.5,12.43,12.435,11335.0
2013-07-15,12.435,12.485,12.435,12.485,12304.0
2013-07-16,12.52,12.57,12.52,12.56,11510.0
2013-07-17,12.655,12.665,12.655,12.665,523.0
2013-07-18,12.745,12.78,12.715,12.755,1088.0
2013-07-19,12.74,12.765,12.715,12.75,1686.0
2013-07-22,12.755,12.775,12.745,12.75,4197.0
2013-07-23,12.755,12.78,12.755,12.775,1134.0
2013-07-24,12.74,12.74,12.655,12.675,10299.0
2013-07-25,12.615,12.66,12.595,12.66,7460.0
2013-07-26,12.67,12.67,12.63,12.66,3399.0
2013-07-29,12.62,12.675,12.615,12.64,1546.0
2013-07-30,12.59,12.62,12.56,12.56,57115.0
2013-07-31,12.49,12.49,12.42,12.43,9727.0
2013-08-01,12.485,12.485,12.45,12.48,2411.0
2013-08-02,12.425,12.51,12.425,12.485,3021.0
2013-08-06,12.51,12.525,12.49,12.5,2995.0
2013-08-07,12.47,12.51,12.46,12.475,11998.0
2013-08-08,12.47,12.515,12.47,12.485,3674.0
2013-08-09,12.515,12.57,12.515,12.565,1735.0
2013-08-12,12.57,12.585,12.56,12.57,402.0
2013-08-13,12.54,12.54,12.48,12.48,11063.0
2013-08-14,12.45,12.475,12.45,12.46,4204.0
2013-08-15,12.415,12.425,12.41,12.415,1769.0
2013-08-16,12.37,12.375,12.345,12.37,623.0
2013-08-19,12.3,12.3,12.225,12.225,28615.0
2013-08-20,12.245,12.245,12.195,12.21,3831.0
2013-08-21,12.17,12.2,12.17,12.18,2010.0
2013-08-22,12.14,12.18,12.135,12.18,1838.0
2013-08-23,12.185,12.24,12.185,12.24,2256.0
2013-08-26,12.25,12.29,12.25,12.29,2615.0
2013-08-27,12.19,12.23,12.19,12.21,1447.0
2013-08-28,12.175,12.175,12.135,12.15,1743.0
2013-08-29,12.135,12.175,12.135,12.175,4180.0
2013-08-30,12.13,12.155,12.12,12.155,1970.0
2013-09-03,12.115,12.12,12.075,12.075,3504.0
2013-09-04,12.09,12.125,12.07,12.125,8669.0
2013-09-05,12.05,12.07,12.035,12.045,1805.0
2013-09-06,12.13,12.19,12.13,12.135,1166.0
2013-09-09,12.185,12.22,12.18,12.185,1568.0
2013-09-10,12.21,12.21,12.115,12.21,758.0
2013-09-11,12.21,12.21,12.165,12.18,1779.0
2013-09-12,12.22,12.275,12.22,12.245,2899.0
2013-09-13,12.23,12.265,12.23,12.235,9768.0
2013-09-16,12.4,12.41,12.335,12.335,8645.0
2013-09-17,12.405,12.435,12.405,12.42,531.0
2013-09-18,12.46,12.73,12.45,12.475,10558.0
2013-09-19,12.68,12.69,12.655,12.655,36163.0
2013-09-20,12.655,12.675,12.63,12.655,516.0
2013-09-23,12.625,12.64,12.625,12.63,10993.0
2013-09-24,12.605,12.64,12.605,12.64,1141.0
2013-09-25,12.645,12.645,12.585,12.59,1503.0
2013-09-26,12.605,12.63,12.59,12.615,19051.0
2013-09-27,12.565,12.6,12.545,12.545,517.0
2013-09-30,12.52,12.54,12.495,12.54,1172.0
2013-10-01,12.49,12.54,12.49,12.52,889.0
2013-10-02,12.52,12.545,12.52,12.545,6624.0
2013-10-03,12.52,12.53,12.505,12.52,3782.0
2013-10-04,12.545,12.56,12.52,12.535,8500.0
2013-10-07,12.545,12.615,12.545,12.575,950.0
2013-10-08,12.595,12.625,12.595,12.605,9379.0
2013-10-09,12.675,12.675,12.63,12.63,3218.0
2013-10-10,12.615,12.67,12.615,12.65,846.0
2013-10-11,12.675,12.705,12.67,12.685,1973.0
2013-10-15,12.66,12.705,12.66,12.7,1625.0
2013-10-16,12.725,12.745,12.705,12.71,2201.0
2013-10-17,12.79,12.83,12.77,12.815,591.0
2013-10-18,12.88,12.905,12.855,12.875,822.0
2013-10-21,12.865,12.88,12.83,12.84,16528.0
2013-10-22,12.855,12.895,12.855,12.88,4632.0
2013-10-23,12.885,12.92,12.885,12.91,488.0
2013-10-24,12.925,12.925,12.88,12.9,877.0
2013-10-25,12.91,12.91,12.88,12.88,420.0
2013-10-28,12.88,12.905,12.875,12.9,2290.0
2013-10-29,12.865,12.865,12.84,12.845,5573.0
2013-10-30,12.865,12.885,12.8,12.81,5176.0
2013-10-31,12.875,12.875,12.85,12.855,992.0
2013-11-01,12.825,12.845,12.79,12.795,11303.0
2013-11-04,12.8,12.8,12.765,12.775,22236.0
2013-11-05,12.73,12.73,12.7,12.715,1237.0
2013-11-06,12.685,12.73,12.685,12.715,2243.0
2013-11-07,12.69,12.735,12.69,12.735,2862.0
2013-11-08,12.63,12.63,12.575,12.58,1214.0
2013-11-11,12.555,12.555,12.52,12.535,2673.0
2013-11-12,12.5,12.5,12.425,12.435,12287.0
2013-11-13,12.46,12.48,12.435,12.435,655.0
2013-11-14,12.525,12.54,12.51,12.515,2072.0
2013-11-15,12.605,12.645,12.605,12.645,1747.0
2013-11-18,12.65,12.715,12.65,12.69,5946.0
2013-11-19,12.665,12.665,12.61,12.665,633.0
2013-11-20,12.595,12.665,12.57,12.665,423.0
2013-11-21,12.54,12.555,12.52,12.55,75502.0
2013-11-22,12.585,12.585,12.56,12.56,12842.0
2013-11-25,12.61,12.66,12.61,12.64,35211.0
2013-11-26,12.645,12.645,12.64,12.645,1097.0
2013-11-27,12.65,12.65,12.585,12.605,1957.0
2013-11-28,12.645,12.645,12.605,12.605,2536.0
2013-11-29,12.59,12.61,12.565,12.565,785.0
2013-12-02,12.53,12.53,12.5,12.505,29037.0
2013-12-03,12.455,12.51,12.455,12.51,942.0
2013-12-04,12.5,12.5,12.43,12.455,3333.0
2013-12-05,12.425,12.485,12.425,12.48,2340.0
2013-12-06,12.51,12.54,12.49,12.525,7000.0
2013-12-09,12.505,12.585,12.505,12.56,639.0
2013-12-10,12.625,12.64,12.56,12.56,574.0
2013-12-11,12.67,12.675,12.57,12.605,1276.0
2013-12-12,12.555,12.595,12.555,12.595,1554.0
2013-12-13,12.61,12.615,12.59,12.59,991.0
2013-12-16,12.605,12.64,12.605,12.615,2031.0
2013-12-17,12.61,12.675,12.61,12.66,9788.0
2013-12-18,12.64,12.715,12.625,12.625,22689.0
2013-12-19,12.7,12.7,12.62,12.625,640.0
2013-12-20,12.625,12.685,12.625,12.625,368.0
2013-12-23,12.67,12.7,12.67,12.675,1393.0
2013-12-24,12.685,12.695,12.675,12.675,105.0
2013-12-27,12.68,12.68,12.635,12.64,3107.0
2013-12-30,12.63,12.665,12.63,12.66,2146.0
2013-12-31,12.635,12.675,12.635,12.635,448.0
2014-01-02,12.66,12.66,12.605,12.625,1076.0
2014-01-03,12.655,12.655,12.635,12.655,264.0
2014-01-06,12.705,12.705,12.675,12.705,1652.0
2014-01-07,12.705,12.715,12.69,12.705,588.0
2014-01-08,12.66,12.675,12.64,12.64,1374.0
2014-01-09,12.685,12.685,12.64,12.65,17727.0
2014-01-10,12.705,12.72,12.66,12.71,2797.0
2014-01-13,12.685,12.735,12.685,12.73,1597.0
2014-01-14,12.71,12.735,12.71,12.715,1063.0
2014-01-15,12.74,12.74,12.715,12.715,776.0
2014-01-16,12.74,12.77,12.74,12.745,865.0
2014-01-17,12.7,12.765,12.7,12.76,4404.0
2014-01-20,12.76,12.8,12.705,12.71,719.0
2014-01-21,12.76,12.76,12.735,12.76,611.0
2014-01-22,12.715,12.715,12.69,12.705,2055.0
2014-01-23,12.655,12.66,12.625,12.635,1025.0
2014-01-24,12.575,12.595,12.57,12.575,1831.0
2014-01-27,12.565,12.575,12.55,12.56,421.0
2014-01-28,12.595,12.62,12.56,12.56,458.0
2014-01-29,12.7,12.7,12.56,12.56,450.0
2014-01-30,12.55,12.57,12.55,12.565,1931.0
2014-01-31,12.52,12.55,12.49,12.535,5261.0
2014-02-03,12.51,12.535,12.51,12.535,311.0
2014-02-04,12.59,12.595,12.57,12.58,4018.0
2014-02-05,12.59,12.665,12.59,12.62,1195.0
2014-02-06,12.675,12.675,12.62,12.62,254.0
2014-02-07,12.65,12.71,12.65,12.68,1083.0
2014-02-10,12.735,12.735,12.705,12.71,2431.0
2014-02-11,12.71,12.73,12.705,12.71,317.0
2014-02-12,12.72,12.72,12.705,12.71,5461.0
2014-02-13,12.675,12.71,12.675,12.71,242.0
2014-02-14,12.695,12.725,12.695,12.71,1766.0
2014-02-18,12.675,12.73,12.675,12.725,1225.0
2014-02-19,12.73,12.735,12.7,12.7,851.0
2014-02-20,12.68,12.7,12.68,12.685,1161.0
2014-02-21,12.745,12.76,12.725,12.745,429.0
2014-02-24,12.815,12.83,12.745,12.745,330.0
2014-02-25,12.845,12.845,12.745,12.745,65.0
2014-02-26,12.85,12.85,12.82,12.83,1133.0
2014-02-27,12.875,12.895,12.875,12.875,209.0
2014-02-28,12.94,12.94,12.875,12.875,333.0
2014-03-03,12.85,12.875,12.83,12.875,372.0
2014-03-04,12.88,12.92,12.88,12.905,1677.0
2014-03-05,12.925,12.94,12.92,12.92,705.0
2014-03-06,12.915,12.925,12.905,12.905,1076.0
2014-03-07,12.905,12.905,12.865,12.875,9632.0
2014-03-10,12.92,12.92,12.845,12.87,1890.0
2014-03-11,12.85,12.89,12.845,12.845,1186.0
2014-03-12,12.82,12.845,12.82,12.845,147.0
2014-03-13,12.845,12.865,12.825,12.85,661.0
2014-03-14,12.85,12.85,12.845,12.845,291.0
2014-03-17,12.85,12.89,12.85,12.865,1855.0
2014-03-18,12.87,12.895,12.87,12.88,1163.0
2014-03-19,12.935,13.09,12.87,12.915,568.0
2014-03-20,12.855,12.885,12.855,12.865,625.0
2014-03-21,12.87,12.87,12.855,12.865,606.0
2014-03-24,12.89,12.92,12.865,12.865,98.0
2014-03-25,12.92,12.945,12.92,12.945,1150.0
2014-03-26,12.97,12.995,12.96,12.97,2385.0
2014-03-27,13.065,13.075,12.97,12.97,232.0
2014-03-28,13.09,13.11,13.05,13.075,643.0
2014-03-31,13.095,13.095,13.06,13.07,1182.0
2014-04-01,13.12,13.17,13.07,13.07,301.0
2014-04-02,13.115,13.125,13.07,13.07,391.0
2014-04-03,13.12,13.12,13.07,13.12,1004.0
2014-04-04,13.115,13.17,13.115,13.165,1147.0
2014-04-07,13.2,13.2,13.135,13.15,818.0
2014-04-08,13.19,13.215,13.19,13.205,101132.0
2014-04-09,13.2,13.22,13.19,13.215,6084.0
2014-04-10,13.24,13.29,13.24,13.28,586.0
2014-04-11,13.25,13.28,13.25,13.28,27.0
2014-04-14,13.325,13.325,13.215,13.24,22474.0
2014-04-15,13.15,13.24,13.15,13.24,184.0
2014-04-16,13.185,13.24,13.185,13.24,188.0
2014-04-17,13.24,13.25,13.24,13.245,699.0
2014-04-21,13.27,13.27,13.23,13.245,604.0
2014-04-22,13.27,13.27,13.25,13.27,8117.0
2014-04-23,13.245,13.245,13.215,13.235,17807.0
2014-04-24,13.24,13.24,13.22,13.22,2640.0
2014-04-25,13.2,13.22,13.165,13.22,192.0
2014-04-28,13.235,13.235,13.17,13.19,3173.0
2014-04-29,13.22,13.24,13.215,13.235,775.0
2014-04-30,13.26,13.265,13.26,13.26,266.0
2014-05-01,13.25,13.26,13.235,13.235,1428.0
2014-05-02,13.285,13.285,13.25,13.275,1190.0
2014-05-05,13.3,13.3,13.27,13.27,724.0
2014-05-06,13.31,13.32,13.27,13.27,398.0
2014-05-07,13.37,13.42,13.37,13.41,8535.0
2014-05-08,13.485,13.495,13.47,13.47,1183.0
2014-05-09,13.475,13.475,13.445,13.47,431.0
2014-05-12,13.485,13.485,13.425,13.47,178.0
2014-05-13,13.445,13.475,13.435,13.45,1985.0
2014-05-14,13.5,13.52,13.46,13.5,1523.0
2014-05-15,13.485,13.535,13.485,13.515,2969.0
2014-05-16,13.51,13.51,13.485,13.485,601.0
2014-05-20,13.52,13.535,13.51,13.535,6793.0
2014-05-21,13.54,13.54,13.51,13.515,1507.0
2014-05-22,13.54,13.54,13.52,13.52,576.0
2014-05-23,13.545,13.555,13.535,13.555,2367.0
2014-05-26,13.57,13.57,13.54,13.54,599.0
2014-05-27,13.555,13.58,13.555,13.56,6402.0
2014-05-28,13.61,13.635,13.57,13.62,2054.0
2014-05-29,13.68,13.69,13.665,13.685,2294.0
2014-05-30,13.73,13.73,13.69,13.69,7531.0
2014-06-02,13.68,13.69,13.675,13.68,712.0
2014-06-03,13.685,13.685,13.605,13.605,2621.0
2014-06-04,13.58,13.595,13.565,13.58,5232.0
2014-06-05,13.61,13.615,13.61,13.61,1540.0
2014-06-06,13.735,13.74,13.73,13.74,427.0
2014-06-09,13.68,13.76,13.68,13.74,5040.0
2014-06-10,13.66,13.71,13.66,13.69,3567.0
2014-06-11,13.705,13.705,13.635,13.64,1219.0
2014-06-12,13.605,13.63,13.605,13.605,223.0
2014-06-13,13.61,13.64,13.61,13.635,649.0
2014-06-16,13.615,13.615,13.56,13.565,3065.0
2014-06-17,13.53,13.54,13.53,13.535,57681.0
2014-06-18,13.51,13.63,13.51,13.625,17495.0
2014-06-19,13.625,13.65,13.625,13.635,611.0
2014-06-20,13.605,13.635,13.605,13.635,33.0
2014-06-23,13.65,13.67,13.645,13.645,539.0
2014-06-24,13.685,13.7,13.685,13.7,1110.0
2014-06-25,13.695,13.75,13.695,13.745,859.0
2014-06-26,13.76,13.76,13.73,13.745,57707.0
2014-06-27,13.75,13.75,13.725,13.725,1236.0
2014-06-30,13.7,13.72,13.7,13.71,888.0
2014-07-02,13.675,13.675,13.66,13.67,424.0
2014-07-03,13.65,13.68,13.65,13.68,809.0
2014-07-04,13.68,13.68,13.655,13.68,259.0
2014-07-07,13.675,13.68,13.675,13.675,255.0
2014-07-08,13.75,13.77,13.72,13.73,905.0
2014-07-09,13.79,13.815,13.775,13.805,1072.0
2014-07-10,13.805,13.805,13.775,13.805,198.0
2014-07-11,13.79,13.795,13.79,13.79,330.0
2014-07-14,13.795,13.795,13.75,13.75,923.0
2014-07-15,13.75,13.75,13.725,13.735,2694.0
2014-07-16,13.725,13.735,13.72,13.725,2642.0
2014-07-17,13.725,13.73,13.7,13.72,2724.0
2014-07-18,13.725,13.755,13.725,13.755,558.0
2014-07-21,13.725,13.77,13.725,13.76,1590.0
2014-07-22,13.79,13.795,13.79,13.79,4035.0
2014-07-23,13.82,13.87,13.82,13.865,4291.0
2014-07-24,13.88,13.88,13.855,13.865,5887.0
2014-07-25,13.845,13.85,13.83,13.85,2845.0
2014-07-28,13.805,13.805,13.775,13.775,3369.0
2014-07-29,13.775,13.82,13.775,13.775,292.0
2014-07-30,13.82,13.825,13.795,13.795,52196.0
2014-07-31,13.705,13.71,13.7,13.705,1584.0
2014-08-01,13.61,13.755,13.535,13.61,2324.0
2014-08-05,13.58,13.6,13.575,13.59,2453.0
2014-08-06,13.515,13.585,13.515,13.565,1433.0
2014-08-07,13.565,13.58,13.56,13.56,870.0
2014-08-08,13.54,13.605,13.54,13.56,1622.0
2014-08-11,13.63,13.63,13.61,13.615,614.0
2014-08-12,13.64,13.65,13.615,13.615,206.0
2014-08-13,13.655,13.68,13.655,13.67,731.0
2014-08-14,13.73,13.75,13.73,13.735,680.0
2014-08-15,13.78,13.78,13.75,13.78,565.0
2014-08-18,13.785,13.785,13.77,13.775,690.0
2014-08-19,13.775,13.82,13.775,13.805,627.0
2014-08-20,13.83,13.83,13.75,13.785,2128.0
2014-08-21,13.775,13.785,13.77,13.785,102.0
2014-08-22,13.78,13.78,13.755,13.77,1484.0
2014-08-25,13.755,13.775,13.755,13.77,343.0
2014-08-26,13.77,13.82,13.76,13.795,879.0
2014-08-27,13.895,13.895,13.825,13.85,432.0
2014-08-28,13.87,13.87,13.855,13.865,548.0
2014-08-29,13.895,13.895,13.855,13.895,1865.0
2014-09-02,13.8,13.825,13.8,13.8,1602.0
2014-09-03,13.79,13.82,13.79,13.815,181.0
2014-09-04,13.83,13.83,13.805,13.815,203.0
2014-09-05,13.845,13.87,13.815,13.815,377.0
2014-09-08,13.82,13.825,13.77,13.815,1135.0
2014-09-09,13.75,13.75,13.725,13.75,520.0
2014-09-10,13.7,13.75,13.7,13.75,125.0
2014-09-11,13.745,13.75,13.745,13.75,75.0
2014-09-12,13.705,13.705,13.65,13.68,506.0
2014-09-15,13.615,13.635,13.615,13.615,2954.0
2014-09-16,13.635,13.65,13.635,13.635,16727.0
2014-09-17,13.67,13.67,13.605,13.605,819.0
2014-09-18,13.61,13.61,13.6,13.605,317.0
2014-09-19,13.64,13.65,13.605,13.605,174.0
2014-09-22,13.64,13.66,13.605,13.605,230.0
2014-09-23,13.65,13.65,13.635,13.65,1705.0
2014-09-24,13.66,13.685,13.66,13.68,4458.0
2014-09-25,13.75,13.75,13.65,13.65,1516.0
2014-09-26,13.6,13.635,13.6,13.625,2197.0
2014-09-29,13.545,13.565,13.545,13.545,2632.0
2014-09-30,13.555,13.58,13.545,13.545,411.0
2014-10-01,13.585,13.6,13.585,13.585,454.0
2014-10-02,13.56,13.575,13.56,13.575,1405.0
2014-10-03,13.575,13.58,13.535,13.575,285.0
2014-10-06,13.6,13.615,13.59,13.59,643.0
2014-10-07,13.59,13.615,13.59,13.615,1470.0
2014-10-08,13.625,13.655,13.615,13.615,70.0
2014-10-09,13.695,13.7,13.675,13.685,1401.0
2014-10-10,13.63,13.635,13.625,13.635,16132.0
2014-10-14,13.64,13.67,13.64,13.655,2322.0
2014-10-15,13.64,13.66,13.635,13.64,768.0
2014-10-16,13.61,13.64,13.565,13.625,1292.0
2014-10-17,13.685,13.735,13.685,13.705,1161.0
2014-10-20,13.745,13.75,13.735,13.75,10870.0
2014-10-21,13.745,13.745,13.73,13.73,654.0
2014-10-22,13.73,13.77,13.73,13.765,3283.0
2014-10-23,13.745,13.75,13.73,13.735,3747.0
2014-10-24,13.74,13.78,13.735,13.78,73.0
2014-10-27,13.72,13.74,13.72,13.74,11172.0
2014-10-28,13.785,13.805,13.775,13.785,3166.0
2014-10-29,13.845,13.845,13.76,13.775,16557.0
2014-10-30,13.75,13.805,13.75,13.785,759.0
2014-10-31,13.8,13.82,13.8,13.8,566.0
2014-11-03,13.755,13.81,13.755,13.79,1284.0
2014-11-04,13.75,13.75,13.715,13.715,2397.0
2014-11-05,13.73,13.73,13.715,13.715,689.0
2014-11-06,13.695,13.705,13.69,13.705,354.0
2014-11-07,13.71,13.73,13.71,13.72,709.0
2014-11-10,13.695,13.72,13.685,13.72,288.0
2014-11-11,13.735,13.735,13.67,13.69,1426.0
2014-11-12,13.71,13.71,13.685,13.71,770.0
2014-11-13,13.685,13.695,13.68,13.69,16927.0
2014-11-14,13.685,13.695,13.68,13.69,273.0
2014-11-17,13.67,13.69,13.67,13.69,10.0
2014-11-18,13.66,13.69,13.66,13.69,180.0
2014-11-19,13.69,13.69,13.685,13.69,689.0
2014-11-20,13.735,13.735,13.72,13.72,329.0
2014-11-21,13.765,13.79,13.765,13.785,579.0
2014-11-24,13.79,13.79,13.785,13.785,40.0
2014-11-25,13.79,13.815,13.785,13.795,11272.0
2014-11-26,13.815,13.83,13.81,13.83,3463.0
2014-11-27,13.875,13.875,13.81,13.875,2812.0
2014-11-28,13.805,13.81,13.785,13.81,1549.0
2014-12-01,13.735,13.735,13.675,13.68,8887.0
2014-12-02,13.655,13.675,13.655,13.675,2370.0
2014-12-03,13.65,13.695,13.65,13.65,215.0
2014-12-04,13.655,13.7,13.655,13.695,4015.0
2014-12-05,13.72,13.72,13.675,13.675,2082.0
2014-12-08,13.595,13.595,13.56,13.56,745.0
2014-12-09,13.48,13.505,13.48,13.495,2787.0
2014-12-10,13.435,13.495,13.38,13.495,204.0
2014-12-11,13.325,13.325,13.3,13.31,8688.0
2014-12-12,13.195,13.31,13.115,13.31,306.0
2014-12-15,13.11,13.11,12.955,12.955,9467.0
2014-12-16,12.705,12.955,12.705,12.955,208.0
2014-12-17,13.08,13.205,13.08,13.17,5525.0
2014-12-18,13.335,13.345,13.28,13.285,7697.0
2014-12-19,13.33,13.49,13.33,13.33,368.0
2014-12-22,13.37,13.555,13.37,13.52,747.0
2014-12-23,13.49,13.52,13.49,13.495,5030.0
2014-12-24,13.565,13.565,13.485,13.485,713.0
2014-12-29,13.47,13.47,13.47,13.47,171.0
2014-12-30,13.52,13.52,13.41,13.47,32063.0
2014-12-31,13.48,13.48,13.465,13.47,2713.0
2015-01-02,13.41,13.425,13.39,13.405,3012.0
2015-01-05,13.315,13.33,13.285,13.285,1904.0
2015-01-06,13.245,13.26,13.22,13.22,1289.0
2015-01-07,13.305,13.375,13.305,13.365,3170.0
2015-01-08,13.39,13.475,13.39,13.465,2319.0
2015-01-09,13.41,13.41,13.4,13.405,580.0
2015-01-12,13.38,13.38,13.32,13.345,2095.0
2015-01-13,13.33,13.41,13.33,13.33,732.0
2015-01-14,13.445,13.455,13.33,13.33,154.0
2015-01-15,13.45,13.54,13.45,13.535,942.0
2015-01-16,13.52,13.535,13.52,13.535,30.0
2015-01-19,13.465,13.545,13.465,13.54,1061.0
2015-01-20,13.505,13.525,13.5,13.505,481.0
2015-01-21,13.495,13.525,13.49,13.505,374.0
2015-01-22,13.475,13.5,13.445,13.445,1547.0
2015-01-23,13.61,13.64,13.49,13.49,192.0
2015-01-26,13.55,13.595,13.505,13.505,1472.0
2015-01-27,13.55,13.585,13.55,13.57,1102.0
2015-01-28,13.585,13.635,13.585,13.625,386.0
2015-01-29,13.65,13.65,13.61,13.61,858.0
2015-01-30,13.64,13.67,13.63,13.64,339.0
2015-02-02,13.655,13.655,13.63,13.655,221.0
2015-02-03,13.725,13.73,13.715,13.725,1187.0
2015-02-04,13.7,13.705,13.63,13.66,810.0
2015-02-05,13.68,13.68,13.635,13.67,2565.0
2015-02-06,13.68,13.68,13.65,13.66,3639.0
2015-02-09,13.635,13.67,13.635,13.66,705.0
2015-02-10,13.585,13.585,13.545,13.57,1517.0
2015-02-11,13.55,13.55,13.54,13.545,1680.0
2015-02-12,13.545,13.545,13.545,13.545,0.0
2015-02-13,13.63,13.705,13.63,13.7,1863.0
2015-02-17,13.655,13.68,13.655,13.67,2641.0
2015-02-18,13.685,13.685,13.615,13.675,4863.0
2015-02-19,13.655,13.66,13.63,13.63,1047.0
2015-02-20,13.63,13.675,13.63,13.65,473.0
2015-02-23,13.67,13.67,13.59,13.605,1553.0
2015-02-24,13.63,13.715,13.63,13.705,2508.0
2015-02-25,13.795,13.795,13.725,13.77,3452.0
2015-02-26,13.79,13.805,13.76,13.77,97.0
2015-02-27,13.77,13.77,13.745,13.765,1955.0
2015-03-02,13.76,13.79,13.745,13.745,10814.0
2015-03-03,13.765,13.775,13.745,13.745,706.0
2015-03-04,13.73,13.76,13.705,13.715,1555.0
2015-03-05,13.705,13.705,13.695,13.705,945.0
2015-03-06,13.63,13.65,13.595,13.61,3822.0
2015-03-09,13.615,13.63,13.605,13.615,1619.0
2015-03-10,13.52,13.56,13.505,13.55,32658.0
2015-03-11,13.52,13.57,13.52,13.55,4452.0
2015-03-12,13.63,13.63,13.55,13.55,156.0
2015-03-13,13.505,13.55,13.5,13.55,129.0
2015-03-16,13.455,13.485,13.455,13.475,723.0
2015-03-17,13.45,13.46,13.44,13.45,578.0
2015-03-18,13.495,13.595,13.425,13.58,703.0
2015-03-19,13.63,13.64,13.59,13.61,1174.0
2015-03-20,13.72,13.735,13.72,13.735,1554.0
2015-03-23,13.75,13.78,13.75,13.78,10179.0
2015-03-24,13.825,13.825,13.745,13.785,2791.0
2015-03-25,13.83,13.83,13.81,13.83,168.0
2015-03-26,13.815,13.815,13.735,13.78,1487.0
2015-03-27,13.76,13.77,13.76,13.76,412.0
2015-03-30,13.745,13.785,13.745,13.785,3000.0
2015-03-31,13.805,13.81,13.79,13.805,1380.0
2015-04-01,13.86,13.87,13.86,13.86,282.0
2015-04-02,13.925,13.925,13.91,13.91,727.0
2015-04-06,13.97,14.005,13.97,13.97,3301.0
2015-04-07,13.97,13.97,13.94,13.94,1215.0
2015-04-08,14.005,14.01,13.99,13.99,1903.0
2015-04-09,14.055,14.055,14.0,14.02,1347.0
2015-04-10,14.005,14.035,14.005,14.03,399.0
2015-04-13,14.03,14.03,14.0,14.0,603.0
2015-04-14,14.055,14.055,14.02,14.02,463.0
2015-04-15,14.005,14.03,14.005,14.03,1993.0
2015-04-16,14.01,14.01,14.005,14.005,1976.0
2015-04-17,13.96,13.99,13.96,13.985,4048.0
2015-04-20,13.94,13.955,13.94,13.94,101.0
2015-04-21,13.935,13.965,13.935,13.965,5636.0
2015-04-22,14.03,14.03,14.005,14.01,1024.0
2015-04-23,14.04,14.05,14.04,14.05,5300.0
2015-04-24,14.08,14.08,14.06,14.08,381.0
2015-04-27,14.055,14.09,14.055,14.055,397.0
2015-04-28,14.07,14.09,14.07,14.09,1136.0
2015-04-29,14.01,14.025,14.005,14.01,368.0
2015-04-30,13.965,14.01,13.945,14.01,178.0
2015-05-01,13.96,13.98,13.945,13.945,10993.0
2015-05-04,13.96,13.96,13.95,13.96,1014.0
2015-05-05,13.94,13.95,13.92,13.93,774.0
2015-05-06,13.855,13.995,13.855,13.93,1840.0
2015-05-07,13.88,13.93,13.88,13.93,33.0
2015-05-08,13.985,13.985,13.965,13.965,1522.0
2015-05-11,14.01,14.01,13.915,13.915,2093.0
2015-05-12,13.835,13.86,13.835,13.85,4953.0
2015-05-13,13.925,13.925,13.86,13.905,774.0
2015-05-14,13.875,13.9,13.875,13.885,947.0
2015-05-15,13.93,13.95,13.93,13.95,1200.0
2015-05-19,13.95,13.95,13.95,13.95,0.0
2015-05-20,13.865,13.95,13.865,13.95,231.0
2015-05-21,13.92,13.965,13.92,13.95,6336.0
2015-05-22,13.925,13.985,13.925,13.965,18206.0
2015-05-25,14.075,14.075,13.9,14.015,580.0
2015-05-26,13.955,13.97,13.925,13.965,2039.0
2015-05-27,13.95,13.95,13.905,13.92,920.0
2015-05-28,13.885,13.885,13.86,13.88,6391.0
2015-05-29,13.905,13.925,13.89,13.92,1797.0
2015-06-01,13.885,13.885,13.82,13.82,1585.0
2015-06-02,13.82,13.82,13.81,13.815,357.0
2015-06-03,13.8,13.8,13.77,13.8,743.0
2015-06-04,13.77,13.8,13.76,13.8,99.0
2015-06-05,13.705,13.705,13.67,13.67,841.0
2015-06-08,13.68,13.68,13.65,13.665,1164.0
2015-06-09,13.63,13.63,13.6,13.605,2845.0
2015-06-10,13.595,13.595,13.565,13.58,2625.0
2015-06-11,13.56,13.595,13.56,13.575,11141.0
2015-06-12,13.6,13.6,13.575,13.575,13.0
2015-06-15,13.595,13.595,13.55,13.56,661.0
2015-06-16,13.535,13.54,13.535,13.54,430.0
2015-06-17,13.52,13.59,13.52,13.575,1339.0
2015-06-18,13.66,13.67,13.66,13.67,132.0
2015-06-19,13.69,13.725,13.69,13.69,1004.0
2015-06-22,13.735,13.735,13.735,13.735,5421.0
2015-06-23,13.705,13.75,13.705,13.75,1909.0
2015-06-24,13.75,13.755,13.74,13.75,504.0
2015-06-25,13.77,13.77,13.715,13.74,854.0
2015-06-26,13.71,13.71,13.67,13.685,1053.0
2015-06-29,13.62,13.66,13.62,13.62,411.0
2015-06-30,13.675,13.69,13.67,13.685,9740.0
2015-07-02,13.675,13.73,13.675,13.71,1880.0
2015-07-03,13.69,13.75,13.69,13.75,392.0
2015-07-06,13.685,13.75,13.685,13.75,146.0
2015-07-07,13.67,13.67,13.645,13.67,421.0
2015-07-08,13.66,13.66,13.64,13.64,1415.0
2015-07-09,13.695,13.705,13.665,13.665,3786.0
2015-07-10,13.725,13.725,13.71,13.715,870.0
2015-07-13,13.695,13.71,13.69,13.69,4428.0
2015-07-14,13.65,13.67,13.64,13.64,28188.0
2015-07-15,13.66,13.66,13.63,13.65,1868.0
2015-07-16,13.675,13.69,13.67,13.69,754.0
2015-07-17,13.695,13.715,13.695,13.695,1269.0
2015-07-20,13.715,13.715,13.675,13.675,595.0
2015-07-21,13.665,13.685,13.665,13.685,348.0
2015-07-22,13.705,13.715,13.705,13.705,478.0
2015-07-23,13.66,13.66,13.66,13.66,108.0
2015-07-24,13.615,13.615,13.615,13.615,908.0
2015-07-27,13.555,13.555,13.555,13.555,500.0
2015-07-28,13.585,13.585,13.54,13.555,9798.0
2015-07-29,13.64,13.64,13.555,13.555,84.0
2015-07-30,13.555,13.555,13.555,13.555,0.0
2015-07-31,13.725,13.725,13.675,13.675,2585.0
2015-08-04,13.65,13.65,13.63,13.65,978.0
2015-08-05,13.635,13.65,13.635,13.65,90.0
2015-08-06,13.63,13.63,13.575,13.605,4771.0
2015-08-07,13.57,13.575,13.57,13.575,130.0
2015-08-10,13.605,13.605,13.575,13.575,59.0
2015-08-11,13.635,13.635,13.57,13.575,638.0
2015-08-12,13.595,13.595,13.595,13.595,2100.0
2015-08-13,13.575,13.615,13.575,13.595,22089.0
2015-08-14,13.575,13.605,13.575,13.575,1186.0
2015-08-17,13.57,13.585,13.57,13.585,770.0
2015-08-18,13.57,13.575,13.57,13.57,820.0
2015-08-19,13.525,13.525,13.525,13.525,1400.0
2015-08-20,13.48,13.485,13.48,13.485,134.0
2015-08-21,13.455,13.455,13.405,13.435,3583.0
2015-08-24,13.195,13.365,13.195,13.22,13523.0
2015-08-25,13.36,13.36,13.335,13.36,499.0
2015-08-26,13.365,13.365,13.285,13.365,1140.0
2015-08-27,13.495,13.505,13.495,13.495,217.0
2015-08-28,13.525,13.53,13.525,13.525,345.0
2015-08-31,13.525,13.57,13.525,13.545,17018.0
2015-09-01,13.505,13.525,13.505,13.51,692.0
2015-09-02,13.505,13.505,13.47,13.475,2664.0
2015-09-03,13.525,13.545,13.475,13.475,127.0
2015-09-04,13.78,13.78,13.475,13.475,60.0
2015-09-08,13.535,13.55,13.53,13.545,751.0
2015-09-09,13.57,13.58,13.56,13.575,2707.0
2015-09-10,13.56,13.56,13.56,13.56,250.0
2015-09-11,13.555,13.56,13.555,13.555,940.0
2015-09-14,13.555,13.57,13.555,13.56,2866.0
2015-09-15,13.58,13.58,13.555,13.555,295.0
2015-09-16,13.6,13.6,13.6,13.6,0.0
2015-09-17,13.6,13.6,13.6,13.6,0.0
2015-09-18,13.74,13.745,13.74,13.74,492.0
2015-09-21,13.65,13.65,13.65,13.65,2200.0
2015-09-22,13.585,13.585,13.54,13.54,2256.0
2015-09-23,13.54,13.54,13.515,13.525,5445.0
2015-09-24,13.46,13.46,13.46,13.46,246.0
2015-09-25,13.515,13.515,13.435,13.44,2756.0
2015-09-28,13.37,13.37,13.305,13.305,40630.0
2015-09-29,13.25,13.295,13.25,13.295,17334.0
2015-09-30,13.37,13.38,13.365,13.37,6874.0
2015-10-01,13.4,13.4,13.35,13.35,1347.0
2015-10-02,13.415,13.475,13.4,13.47,5157.0
2015-10-05,13.535,13.575,13.535,13.56,1020.0
2015-10-06,13.575,13.595,13.575,13.595,1700.0
2015-10-07,13.645,13.66,13.645,13.66,211.0
2015-10-08,13.605,13.645,13.595,13.64,2957.0
2015-10-09,13.68,13.68,13.68,13.68,100.0
2015-10-13,13.645,13.665,13.64,13.64,2249.0
2015-10-14,13.64,13.685,13.64,13.68,1647.0
2015-10-15,13.74,13.745,13.725,13.74,2702.0
2015-10-16,13.845,13.845,13.83,13.83,2604.0
2015-10-19,13.81,13.81,13.81,13.81,120.0
2015-10-20,13.785,13.785,13.745,13.745,3417.0
2015-10-21,13.73,13.73,13.7,13.7,16300.0
2015-10-22,13.775,13.775,13.765,13.765,835.0
2015-10-23,13.81,13.81,13.795,13.795,515.0
2015-10-26,13.79,13.81,13.775,13.795,603.0
2015-10-27,13.75,13.77,13.75,13.77,2426.0
2015-10-28,13.87,13.87,13.71,13.715,13974.0
2015-10-29,13.735,13.735,13.735,13.735,2500.0
2015-10-30,13.73,13.735,13.71,13.715,902.0
2015-11-02,13.655,13.75,13.655,13.745,9739.0
2015-11-03,13.765,13.795,13.765,13.785,880.0
2015-11-04,13.82,13.82,13.795,13.82,699.0
2015-11-05,13.815,13.815,13.795,13.815,1403.0
2015-11-06,13.67,13.725,13.67,13.715,522.0
2015-11-09,13.685,13.685,13.655,13.655,702.0
2015-11-10,13.675,13.675,13.67,13.67,2036.0
2015-11-11,13.665,13.67,13.665,13.67,8970.0
2015-11-12,13.71,13.71,13.69,13.695,5300.0
2015-11-13,13.685,13.695,13.67,13.675,16346.0
2015-11-16,13.645,13.69,13.645,13.675,2439.0
2015-11-17,13.705,13.725,13.705,13.715,945.0
2015-11-18,13.75,13.765,13.75,13.755,1145.0
2015-11-19,13.77,13.785,13.77,13.775,1565.0
2015-11-20,13.745,13.835,13.745,13.83,606.0
2015-11-23,13.8,13.815,13.8,13.815,701.0
2015-11-24,13.79,13.8,13.78,13.8,4295.0
2015-11-25,13.795,13.795,13.775,13.775,3200.0
2015-11-26,13.84,13.84,13.78,13.78,207.0
2015-11-27,13.78,13.795,13.69,13.715,3998.0
2015-11-30,13.8,13.8,13.76,13.76,231.0
2015-12-01,13.76,13.8,13.76,13.79,445.0
2015-12-02,13.755,13.755,13.74,13.755,2110.0
2015-12-03,13.76,13.76,13.67,13.675,78950.0
2015-12-04,13.63,13.66,13.63,13.63,600.0
2015-12-07,13.63,13.66,13.63,13.63,678.0
2015-12-08,13.62,13.63,13.61,13.62,480.0
2015-12-09,13.655,13.66,13.635,13.635,3575.0
2015-12-10,13.62,13.635,13.62,13.635,358.0
2015-12-11,13.61,13.61,13.445,13.465,1185.0
2015-12-14,13.365,13.45,13.365,13.445,3474.0
2015-12-15,13.45,13.51,13.45,13.475,4989.0
2015-12-16,13.475,13.505,13.465,13.505,7299.0
2015-12-17,13.55,13.55,13.51,13.535,4124.0
2015-12-18,13.495,13.495,13.49,13.49,191.0
2015-12-21,13.445,13.49,13.445,13.465,2154.0
2015-12-22,13.45,13.485,13.45,13.485,23834.0
2015-12-23,13.51,13.545,13.51,13.535,1902.0
2015-12-24,13.555,13.555,13.535,13.535,29.0
2015-12-29,13.615,13.615,13.52,13.52,841.0
2015-12-30,13.535,13.55,13.535,13.535,4003.0
2015-12-31,13.535,13.555,13.535,13.535,182.0
2016-01-04,13.48,13.52,13.48,13.515,838.0
2016-01-05,13.54,13.55,13.515,13.515,30.0
2016-01-06,13.455,13.55,13.455,13.455,835.0
2016-01-07,13.47,13.49,13.47,13.48,3404.0
2016-01-08,13.51,13.51,13.46,13.46,1696.0
2016-01-11,13.5,13.5,13.44,13.44,246.0
2016-01-12,13.44,13.44,13.375,13.375,7215.0
2016-01-13,13.375,13.38,13.315,13.315,1068.0
2016-01-14,13.22,13.34,13.22,13.315,541.0
2016-01-15,13.165,13.175,13.165,13.165,369.0
2016-01-18,13.085,13.235,13.085,13.235,4100.0
2016-01-19,13.235,13.275,13.235,13.24,39008.0
2016-01-20,13.195,13.195,13.125,13.125,681.0
2016-01-21,13.2,13.24,13.2,13.24,2089.0
2016-01-22,13.375,13.375,13.33,13.35,3612.0
2016-01-25,13.35,13.35,13.3,13.3,3011.0
2016-01-26,13.3,13.36,13.3,13.335,2422.0
2016-01-27,13.4,13.41,13.395,13.41,1550.0
2016-01-28,13.51,13.51,13.47,13.485,408.0
2016-01-29,13.555,13.555,13.515,13.515,3075.0
2016-02-01,13.505,13.505,13.435,13.445,6061.0
2016-02-02,13.425,13.425,13.38,13.425,1201.0
2016-02-03,13.455,13.475,13.43,13.475,973.0
2016-02-04,13.47,13.47,13.47,13.47,2200.0
2016-02-05,13.475,13.495,13.475,13.485,500.0
2016-02-08,13.4,13.425,13.395,13.415,6227.0
2016-02-09,13.4,13.4,13.38,13.38,9740.0
2016-02-10,13.395,13.41,13.39,13.39,788.0
2016-02-11,13.39,13.39,13.36,13.36,939.0
2016-02-12,13.415,13.43,13.4,13.43,3153.0
2016-02-16,13.435,13.495,13.43,13.49,3933.0
2016-02-17,13.57,13.575,13.57,13.57,1201.0
2016-02-18,13.605,13.605,13.57,13.57,109.0
2016-02-19,13.575,13.59,13.55,13.585,4750.0
2016-02-22,13.71,13.71,13.645,13.645,1631.0
2016-02-23,13.605,13.65,13.605,13.645,4749.0
2016-02-24,13.6,13.66,13.59,13.66,2318.0
2016-02-25,13.685,13.71,13.66,13.7,3369.0
2016-02-26,13.74,13.74,13.71,13.725,4051.0
2016-02-29,13.755,13.765,13.745,13.76,2823.0
2016-03-01,13.865,13.89,13.76,13.76,1310.0
2016-03-02,13.825,13.865,13.825,13.86,2077.0
2016-03-03,13.875,13.875,13.845,13.875,2729.0
2016-03-04,13.91,13.915,13.91,13.91,3120.0
2016-03-07,13.86,13.93,13.86,13.93,1281.0
2016-03-08,13.855,13.92,13.855,13.88,1760.0
2016-03-09,13.91,13.91,13.865,13.91,1858.0
2016-03-10,13.915,13.92,13.895,13.92,619.0
2016-03-11,13.975,13.98,13.97,13.98,2141.0
2016-03-14,13.97,13.98,13.92,13.975,1070.0
2016-03-15,13.91,13.92,13.89,13.89,7665.0
2016-03-16,13.895,13.955,13.895,13.895,2059.0
2016-03-17,14.13,14.14,14.105,14.13,1674.0
2016-03-18,14.14,14.17,14.13,14.15,1590.0
2016-03-21,14.26,14.26,14.18,14.18,3325.0
2016-03-22,14.16,14.17,14.15,14.15,2091.0
2016-03-23,14.11,14.125,14.085,14.1,2876.0
2016-03-24,13.87,14.055,13.87,14.045,2117.0
2016-03-28,14.055,14.07,14.055,14.055,259.0
2016-03-29,14.12,14.125,14.055,14.055,4360.0
2016-03-30,14.15,14.15,14.055,14.055,42.0
2016-03-31,14.145,14.2,14.145,14.2,860.0
2016-04-01,14.15,14.225,14.15,14.2,3179.0
2016-04-04,14.205,14.215,14.2,14.215,1065.0
2016-04-05,14.18,14.18,14.145,14.145,726.0
2016-04-06,14.185,14.185,14.165,14.185,874.0
2016-04-07,14.165,14.165,14.105,14.145,3528.0
2016-04-08,14.185,14.185,14.165,14.18,4240.0
2016-04-11,14.235,14.235,14.18,14.18,764.0
2016-04-12,14.24,14.26,14.24,14.255,1840.0
2016-04-13,14.315,14.315,14.3,14.315,2640.0
2016-04-14,14.34,14.35,14.33,14.34,2933.0
2016-04-15,14.26,14.34,14.26,14.34,2303.0
2016-04-18,14.32,14.32,14.3,14.32,873.0
2016-04-19,14.42,14.42,14.36,14.395,10857.0
2016-04-20,14.435,14.435,14.37,14.43,2307.0
2016-04-21,14.41,14.41,14.375,14.375,754.0
2016-04-22,14.365,14.425,14.33,14.425,330.0
2016-04-25,14.335,14.335,14.295,14.31,3501.0
2016-04-26,14.315,14.315,14.295,14.295,3101.0
2016-04-27,14.295,14.37,14.295,14.32,5902.0
2016-04-28,14.39,14.405,14.385,14.39,1946.0
2016-04-29,14.41,14.41,14.35,14.375,2346.0
2016-05-02,14.375,14.39,14.365,14.375,217.0
2016-05-03,14.365,14.365,14.3,14.335,2395.0
2016-05-04,14.295,14.335,14.28,14.335,1510.0
2016-05-05,14.3,14.31,14.3,14.3,427.0
2016-05-06,14.295,14.33,14.295,14.33,1348.0
2016-05-09,14.345,14.345,14.31,14.345,1517.0
2016-05-10,14.37,14.37,14.345,14.345,4950.0
2016-05-11,14.41,14.415,14.395,14.395,5434.0
2016-05-12,14.44,14.44,14.43,14.43,663.0
2016-05-13,14.48,14.48,14.425,14.445,3902.0
2016-05-16,14.45,14.46,14.445,14.445,238.0
2016-05-17,14.445,14.445,14.425,14.445,1923.0
2016-05-18,14.395,14.405,14.295,14.295,17230.0
2016-05-19,14.225,14.29,14.22,14.235,1552.0
2016-05-20,14.275,14.29,14.275,14.275,1774.0
2016-05-24,14.325,14.325,14.295,14.325,301.0
2016-05-25,14.345,14.345,14.325,14.335,1122.0
2016-05-26,14.38,14.38,14.35,14.35,1703.0
2016-05-27,14.365,14.365,14.335,14.345,1880.0
2016-05-30,14.365,14.365,14.345,14.345,632.0
2016-05-31,14.345,14.345,14.325,14.325,676.0
2016-06-01,14.345,14.365,14.345,14.345,1654.0
2016-06-02,14.38,14.4,14.38,14.38,2145.0
2016-06-03,14.48,14.5,14.48,14.495,494.0
2016-06-06,14.535,14.55,14.535,14.55,1600.0
2016-06-07,14.575,14.605,14.555,14.57,13864.0
2016-06-08,14.61,14.625,14.57,14.57,1107.0
2016-06-09,14.59,14.605,14.585,14.59,4507.0
2016-06-10,14.61,14.615,14.555,14.575,3801.0
2016-06-13,14.54,14.54,14.515,14.52,1687.0
2016-06-14,14.435,14.44,14.435,14.435,10838.0
2016-06-15,14.495,14.495,14.48,14.48,60.0
2016-06-16,14.48,14.505,14.48,14.505,832.0
2016-06-17,14.525,14.525,14.495,14.495,2834.0
2016-06-20,14.6,14.6,14.55,14.57,1007.0
2016-06-21,14.6,14.6,14.565,14.57,527.0
2016-06-22,14.61,14.62,14.61,14.62,581.0
2016-06-23,14.675,14.675,14.675,14.675,204.0
2016-06-24,14.55,14.565,14.545,14.55,1040.0
2016-06-27,14.59,14.59,14.585,14.585,515.0
2016-06-28,14.7,14.7,14.665,14.7,990.0
2016-06-29,14.815,14.845,14.815,14.835,791.0
2016-06-30,14.835,14.915,14.835,14.905,3878.0
2016-07-04,15.02,15.095,15.02,15.09,4948.0
2016-07-05,14.98,14.99,14.98,14.98,1800.0
2016-07-06,14.98,14.995,14.98,14.995,437.0
2016-07-07,15.065,15.065,15.01,15.015,1630.0
2016-07-08,15.095,15.105,15.05,15.105,3182.0
2016-07-11,15.25,15.25,15.16,15.165,3911.0
2016-07-12,15.18,15.18,15.12,15.18,362.0
2016-07-13,15.145,15.145,15.13,15.14,1007.0
2016-07-14,15.14,15.14,15.12,15.125,998.0
2016-07-15,15.235,15.235,15.11,15.11,4320.0
2016-07-18,15.105,15.12,15.095,15.11,2356.0
2016-07-19,15.095,15.125,15.095,15.11,4045.0
2016-07-20,15.215,15.215,15.09,15.105,5710.0
2016-07-21,15.105,15.11,15.105,15.105,2514.0
2016-07-22,15.1,15.12,15.09,15.115,7944.0
2016-07-25,15.1,15.1,15.06,15.06,2903.0
2016-07-26,15.045,15.05,15.025,15.045,1458.0
2016-07-27,15.045,15.08,15.045,15.08,2459.0
2016-07-28,15.065,15.065,15.055,15.055,575.0
2016-07-29,15.06,15.105,15.06,15.105,5942.0
2016-08-02,15.06,15.06,15.005,15.005,1104.0
2016-08-03,15.025,15.025,15.025,15.025,2200.0
2016-08-04,15.105,15.125,15.025,15.025,1749.0
2016-08-05,15.125,15.125,15.115,15.115,504.0
2016-08-08,15.155,15.175,15.155,15.17,5965.0
2016-08-09,15.175,15.235,15.17,15.17,45.0
2016-08-10,15.27,15.29,15.25,15.285,2596.0
2016-08-11,15.28,15.285,15.255,15.27,2632.0
2016-08-12,15.27,15.325,15.27,15.27,308.0
2016-08-15,15.34,15.34,15.34,15.34,2198.0
2016-08-16,15.32,15.34,15.305,15.34,2200.0
2016-08-17,15.36,15.36,15.305,15.305,2345.0
2016-08-18,15.355,15.375,15.355,15.375,1692.0
2016-08-19,15.31,15.31,15.305,15.31,2648.0
2016-08-22,15.28,15.34,15.28,15.33,4648.0
2016-08-23,15.355,15.355,15.34,15.345,3546.0
2016-08-24,15.355,15.355,15.3,15.3,4463.0
2016-08-25,15.285,15.3,15.275,15.3,3895.0
2016-08-26,15.33,15.35,15.295,15.295,3410.0
2016-08-29,15.33,15.34,15.315,15.34,2410.0
2016-08-30,15.36,15.36,15.305,15.335,3325.0
2016-08-31,15.34,15.34,15.3,15.3,4376.0
2016-09-01,15.285,15.285,15.245,15.275,4976.0
2016-09-02,15.295,15.295,15.275,15.295,2114.0
2016-09-06,15.3,15.39,15.3,15.335,4217.0
2016-09-07,15.46,15.46,15.41,15.43,7842.0
2016-09-08,15.41,15.465,15.385,15.385,2904.0
2016-09-09,15.33,15.33,15.195,15.225,3667.0
2016-09-12,15.17,15.245,15.17,15.245,5753.0
2016-09-13,15.175,15.175,15.095,15.155,2338.0
2016-09-14,15.105,15.2,15.075,15.2,1823.0
2016-09-15,15.075,15.11,15.075,15.105,1689.0
2016-09-16,15.17,15.17,15.08,15.095,7470.0
2016-09-19,15.15,15.15,15.13,15.15,4293.0
2016-09-20,15.2,15.2,15.165,15.165,799.0
2016-09-21,15.235,15.295,15.235,15.295,7096.0
2016-09-22,15.44,15.44,15.4,15.405,4210.0
2016-09-23,15.38,15.38,15.315,15.335,1500.0
2016-09-26,15.305,15.31,15.295,15.305,4673.0
2016-09-27,15.33,15.33,15.305,15.33,3700.0
2016-09-28,15.345,15.345,15.335,15.335,2101.0
2016-09-29,15.38,15.38,15.305,15.305,1363.0
2016-09-30,15.345,15.35,15.31,15.31,1736.0
2016-10-03,15.365,15.365,15.315,15.365,1815.0
2016-10-04,15.415,15.415,15.29,15.37,916.0
2016-10-05,15.335,15.335,15.27,15.275,11830.0
2016-10-06,15.255,15.28,15.255,15.26,2864.0
2016-10-07,15.27,15.27,15.225,15.27,3024.0
2016-10-11,15.22,15.235,15.2,15.225,11718.0
2016-10-12,15.185,15.205,15.15,15.2,3273.0
2016-10-13,15.17,15.245,15.17,15.245,1310.0
2016-10-14,15.22,15.22,15.18,15.2,2203.0
2016-10-17,15.15,15.165,15.15,15.15,2342.0
2016-10-18,15.19,15.205,15.15,15.15,1015.0
2016-10-19,15.205,15.225,15.185,15.205,1007.0
2016-10-20,15.28,15.28,15.235,15.235,5800.0
2016-10-21,15.235,15.27,15.235,15.235,1778.0
2016-10-24,15.275,15.29,15.275,15.29,19698.0
2016-10-25,15.29,15.3,15.29,15.29,1142.0
2016-10-26,15.21,15.225,15.2,15.2,5065.0
2016-10-27,15.19,15.19,15.045,15.08,4232.0
2016-10-28,15.085,15.085,15.055,15.085,1900.0
2016-10-31,15.12,15.12,15.065,15.065,3652.0
2016-11-01,15.1,15.1,15.005,15.04,883.0
2016-11-02,15.025,15.03,15.02,15.02,1339.0
2016-11-03,15.02,15.055,15.02,15.045,5248.0
2016-11-04,15.065,15.065,15.03,15.04,5035.0
2016-11-07,15.12,15.13,15.085,15.12,1856.0
2016-11-08,15.15,15.165,15.15,15.15,290.0
2016-11-09,15.005,15.005,14.94,14.95,1692.0
2016-11-10,14.485,14.485,14.46,14.46,400.0
2016-11-11,14.435,14.485,14.345,14.345,1650.0
2016-11-14,14.2,14.28,14.175,14.265,29743.0
2016-11-15,14.47,14.495,14.45,14.485,3712.0
2016-11-16,14.46,14.485,14.45,14.47,1360.0
2016-11-17,14.485,14.52,14.445,14.485,1094.0
2016-11-18,14.38,14.41,14.37,14.375,10457.0
2016-11-21,14.48,14.48,14.425,14.445,1365.0
2016-11-22,14.45,14.495,14.435,14.48,10969.0
2016-11-23,14.43,14.43,14.355,14.38,4827.0
2016-11-24,14.33,14.42,14.33,14.33,1029.0
2016-11-25,14.42,14.42,14.385,14.4,2323.0
2016-11-28,14.41,14.455,14.41,14.435,2424.0
2016-11-29,14.38,14.465,14.38,14.435,2964.0
2016-11-30,14.4,14.41,14.395,14.41,765.0
2016-12-01,14.36,14.36,14.285,14.305,5985.0
2016-12-02,14.34,14.345,14.31,14.325,1492.0
2016-12-05,14.32,14.38,14.32,14.375,2510.0
2016-12-06,14.395,14.47,14.395,14.445,8328.0
2016-12-07,14.54,14.57,14.5,14.525,4933.0
2016-12-08,14.525,14.535,14.505,14.51,7943.0
2016-12-09,14.51,14.51,14.455,14.47,3259.0
2016-12-12,14.48,14.5,14.47,14.49,7969.0
2016-12-13,14.5,14.54,14.5,14.54,5051.0
2016-12-14,14.56,14.575,14.465,14.485,21017.0
2016-12-15,14.42,14.42,14.365,14.38,4575.0
2016-12-16,14.415,14.42,14.395,14.415,2015.0
2016-12-19,14.51,14.51,14.415,14.415,420.0
2016-12-20,14.48,14.49,14.455,14.49,27540.0
2016-12-21,14.57,14.57,14.52,14.545,8730.0
2016-12-22,14.575,14.575,14.52,14.545,7966.0
2016-12-23,14.56,14.575,14.545,14.545,1940.0
2016-12-28,14.6,14.6,14.565,14.575,7690.0
2016-12-29,14.6,14.615,14.595,14.61,3300.0
2016-12-30,14.61,14.61,14.585,14.61,1710.0
2017-01-03,14.615,14.645,14.615,14.615,2020.0
2017-01-04,14.705,14.715,14.69,14.705,4600.0
2017-01-05,14.76,14.825,14.76,14.815,14044.0
2017-01-06,14.78,14.81,14.78,14.81,4534.0
2017-01-09,14.815,14.815,14.795,14.795,2298.0
2017-01-10,14.79,14.815,14.775,14.775,6637.0
2017-01-11,14.81,14.81,14.735,14.78,12181.0
2017-01-12,14.815,14.84,14.805,14.825,4321.0
2017-01-13,14.84,14.86,14.805,14.86,9092.0
2017-01-16,14.84,14.86,14.81,14.81,975.0
2017-01-17,14.895,14.9,14.865,14.865,12060.0
2017-01-18,14.865,14.865,14.775,14.79,6222.0
2017-01-19,14.78,14.78,14.725,14.78,12922.0
2017-01-20,14.725,14.775,14.725,14.75,1885.0
2017-01-23,14.78,14.83,14.78,14.815,5187.0
2017-01-24,14.845,14.845,14.78,14.79,6059.0
2017-01-25,14.81,14.81,14.735,14.77,16184.0
2017-01-26,14.79,14.79,14.725,14.77,4435.0
2017-01-27,14.78,14.81,14.775,14.795,8752.0
2017-01-30,14.81,14.81,14.77,14.775,24465.0
2017-01-31,14.795,14.81,14.795,14.795,1810.0
2017-02-01,14.795,14.825,14.76,14.815,6374.0
2017-02-02,14.895,14.895,14.86,14.86,18853.0
2017-02-03,14.865,14.96,14.865,14.9,3392.0
2017-02-06,14.9,15.0,14.845,14.95,5675.0
2017-02-07,14.915,14.95,14.91,14.935,7340.0
2017-02-08,14.95,15.0,14.95,14.98,5146.0
2017-02-09,14.97,14.97,14.965,14.965,5073.0
2017-02-10,14.98,14.985,14.965,14.985,4773.0
2017-02-13,14.97,15.005,14.97,15.0,1390.0
2017-02-14,15.075,15.075,14.965,14.985,2422.0
2017-02-15,14.93,14.96,14.93,14.945,4486.0
2017-02-16,14.98,14.985,14.96,14.965,4082.0
2017-02-17,14.965,14.97,14.965,14.965,2025.0
2017-02-21,14.98,14.995,14.97,14.98,5746.0
2017-02-22,15.03,15.035,15.015,15.015,2920.0
2017-02-23,15.09,15.09,15.005,15.05,3471.0
2017-02-24,15.05,15.085,15.05,15.05,1706.0
2017-02-27,15.12,15.12,15.05,15.085,2294.0
2017-02-28,15.075,15.075,15.05,15.065,2996.0
2017-03-01,15.04,15.04,15.03,15.035,761.0
2017-03-02,15.02,15.02,14.97,14.98,4834.0
2017-03-03,15.0,15.04,14.995,15.04,2085.0
2017-03-06,15.075,15.075,15.03,15.035,7198.0
2017-03-07,15.04,15.05,15.02,15.03,3920.0
2017-03-08,14.98,14.98,14.91,14.915,4701.0
2017-03-09,14.895,14.895,14.81,14.895,5525.0
2017-03-10,14.9,14.9,14.85,14.86,5833.0
2017-03-13,14.885,14.895,14.85,14.85,6389.0
2017-03-14,14.825,14.845,14.805,14.81,8868.0
2017-03-15,14.83,14.985,14.83,14.98,3765.0
2017-03-16,14.965,15.035,14.965,14.97,3860.0
2017-03-17,15.035,15.04,15.02,15.03,11867.0
2017-03-20,15.05,15.065,15.05,15.05,8684.0
2017-03-21,15.09,15.09,15.07,15.075,2333.0
2017-03-22,15.085,15.09,15.04,15.085,1981.0
2017-03-23,15.11,15.12,15.105,15.11,842.0
2017-03-24,15.135,15.15,15.11,15.125,4209.0
2017-03-27,15.17,15.17,15.11,15.125,3694.0
2017-03-28,15.14,15.17,15.14,15.16,1550.0
2017-03-29,15.16,15.17,15.14,15.15,5333.0
2017-03-30,15.155,15.17,15.135,15.15,5042.0
2017-03-31,15.14,15.14,15.105,15.12,3151.0
2017-04-03,15.12,15.15,15.12,15.12,1368.0
2017-04-04,15.155,15.155,15.11,15.155,3045.0
2017-04-05,15.15,15.19,15.135,15.155,2412.0
2017-04-06,15.16,15.19,15.16,15.185,6326.0
2017-04-07,15.22,15.22,15.17,15.175,2977.0
2017-04-10,15.17,15.175,15.155,15.155,994.0
2017-04-11,15.17,15.185,15.16,15.16,411.0
2017-04-12,15.22,15.22,15.185,15.22,7848.0
2017-04-13,15.26,15.26,15.21,15.23,2673.0
2017-04-17,15.17,15.26,15.17,15.245,3698.0
2017-04-18,15.26,15.275,15.245,15.245,2945.0
2017-04-19,15.275,15.275,15.225,15.255,4011.0
2017-04-20,15.275,15.275,15.225,15.26,720.0
2017-04-21,15.275,15.29,15.275,15.275,2329.0
2017-04-24,15.31,15.32,15.295,15.305,4743.0
2017-04-25,15.325,15.325,15.28,15.28,3819.0
2017-04-26,15.31,15.31,15.27,15.28,4649.0
2017-04-27,15.29,15.31,15.28,15.295,9954.0
2017-04-28,15.34,15.36,15.34,15.34,2029.0
2017-05-01,15.32,15.395,15.31,15.325,2536.0
2017-05-02,15.365,15.375,15.345,15.365,3744.0
2017-05-03,15.36,15.41,15.36,15.365,672.0
2017-05-04,15.395,15.395,15.28,15.395,1978.0
2017-05-05,15.28,15.31,15.275,15.305,2052.0
2017-05-08,15.295,15.32,15.275,15.275,2215.0
2017-05-09,15.27,15.29,15.235,15.235,7422.0
2017-05-10,15.235,15.31,15.235,15.305,4497.0
2017-05-11,15.33,15.34,15.32,15.33,5509.0
2017-05-12,15.365,15.38,15.345,15.36,8424.0
2017-05-15,15.39,15.405,15.38,15.39,2822.0
2017-05-16,15.39,15.415,15.39,15.395,7998.0
2017-05-17,15.44,15.44,15.38,15.39,2690.0
2017-05-18,15.31,15.39,15.305,15.39,7305.0
2017-05-19,15.365,15.39,15.345,15.39,11840.0
2017-05-23,15.425,15.425,15.355,15.36,7145.0
2017-05-24,15.41,15.445,15.395,15.44,6066.0
2017-05-25,15.465,15.465,15.425,15.43,2135.0
2017-05-26,15.48,15.48,15.43,15.43,8454.0
2017-05-29,15.475,15.48,15.44,15.475,431.0
2017-05-30,15.425,15.46,15.425,15.46,20683.0
2017-05-31,15.465,15.48,15.445,15.465,5956.0
2017-06-01,15.445,15.495,15.445,15.49,19000.0
2017-06-02,15.515,15.575,15.515,15.54,5591.0
2017-06-05,15.565,15.575,15.53,15.545,3714.0
2017-06-06,15.53,15.575,15.53,15.575,5187.0
2017-06-07,15.545,15.59,15.545,15.555,29439.0
2017-06-08,15.525,15.53,15.515,15.515,4216.0
2017-06-09,15.515,15.525,15.505,15.525,6566.0
2017-06-12,15.53,15.53,15.505,15.525,2357.0
2017-06-13,15.495,15.525,15.495,15.525,6723.0
2017-06-14,15.595,15.61,15.545,15.545,4008.0
2017-06-15,15.575,15.575,15.505,15.51,5504.0
2017-06-16,15.6,15.6,15.505,15.6,3602.0
2017-06-19,15.59,15.59,15.48,15.48,6047.0
2017-06-20,15.445,15.445,15.41,15.42,2149.0
2017-06-21,15.425,15.425,15.375,15.38,3874.0
2017-06-22,15.42,15.44,15.38,15.38,2091.0
2017-06-23,15.46,15.47,15.435,15.455,3466.0
2017-06-26,15.495,15.495,15.495,15.495,2372.0
2017-06-27,15.455,15.455,15.42,15.435,1710.0
2017-06-28,15.475,15.475,15.41,15.435,1117.0
2017-06-29,15.385,15.385,15.355,15.36,3087.0
2017-06-30,15.37,15.37,15.345,15.355,1949.0
2017-07-04,15.335,15.355,15.275,15.355,982.0
2017-07-05,15.305,15.31,15.255,15.26,5956.0
2017-07-06,15.21,15.22,15.195,15.21,2388.0
2017-07-07,15.19,15.22,15.19,15.195,5140.0
2017-07-10,15.225,15.29,15.225,15.27,11213.0
2017-07-11,15.305,15.305,15.245,15.275,5268.0
2017-07-12,15.39,15.39,15.295,15.37,6383.0
2017-07-13,15.385,15.385,15.345,15.345,12213.0
2017-07-14,15.37,15.44,15.37,15.41,14493.0
2017-07-17,15.41,15.42,15.39,15.42,2704.0
2017-07-18,15.44,15.455,15.435,15.455,1574.0
2017-07-19,15.46,15.47,15.445,15.46,4495.0
2017-07-20,15.54,15.54,15.475,15.48,2344.0
2017-07-21,15.545,15.545,15.505,15.545,400.0
2017-07-24,15.49,15.49,15.46,15.46,4631.0
2017-07-25,15.435,15.44,15.41,15.435,3610.0
2017-07-26,15.42,15.52,15.42,15.42,3480.0
2017-07-27,15.51,15.51,15.42,15.42,1310.0
2017-07-28,15.47,15.485,15.47,15.47,500.0
2017-07-31,15.49,15.5,15.485,15.5,10830.0
2017-08-01,15.5,15.525,15.5,15.51,6400.0
2017-08-02,15.52,15.52,15.5,15.51,1770.0
2017-08-03,15.555,15.585,15.51,15.51,1580.0
2017-08-04,15.6,15.6,15.54,15.54,2687.0
2017-08-08,15.6,15.6,15.535,15.59,6335.0
2017-08-09,15.555,15.555,15.535,15.55,1604.0
2017-08-10,15.49,15.51,15.485,15.485,5958.0
2017-08-11,15.505,15.52,15.49,15.5,6280.0
2017-08-14,15.56,15.56,15.535,15.56,4606.0
2017-08-15,15.54,15.56,15.51,15.56,2405.0
2017-08-16,15.56,15.57,15.54,15.54,1234.0
2017-08-17,15.585,15.585,15.555,15.585,979.0
2017-08-18,15.61,15.61,15.57,15.59,4940.0
2017-08-21,15.65,15.65,15.59,15.59,1239.0
2017-08-22,15.62,15.62,15.605,15.605,5101.0
2017-08-23,15.59,15.635,15.59,15.605,1169.0
2017-08-24,15.62,15.665,15.62,15.655,4044.0
2017-08-25,15.7,15.7,15.67,15.685,3407.0
2017-08-28,15.72,15.72,15.65,15.665,4820.0
2017-08-29,15.68,15.685,15.655,15.665,1300.0
2017-08-30,15.715,15.72,15.7,15.705,1135.0
2017-08-31,15.78,15.785,15.745,15.77,9927.0
2017-09-01,15.765,15.855,15.765,15.78,3190.0
2017-09-05,15.685,15.805,15.685,15.8,11119.0
2017-09-06,15.78,15.8,15.78,15.785,9776.0
2017-09-07,15.815,15.83,15.815,15.815,119.0
2017-09-08,15.855,15.855,15.835,15.835,3500.0
2017-09-11,15.87,15.87,15.815,15.835,3245.0
2017-09-12,15.805,15.805,15.785,15.8,3100.0
2017-09-13,15.885,15.885,15.765,15.805,23194.0
2017-09-14,15.805,15.815,15.785,15.805,1100.0
2017-09-15,15.835,15.835,15.815,15.815,800.0
2017-09-18,15.85,15.85,15.785,15.8,8395.0
2017-09-19,15.835,15.835,15.765,15.765,7471.0
2017-09-20,15.765,15.765,15.65,15.68,27038.0
2017-09-21,15.72,15.72,15.7,15.705,5910.0
2017-09-22,15.75,15.75,15.705,15.705,1634.0
2017-09-25,15.73,15.73,15.695,15.73,3395.0
2017-09-26,15.745,15.745,15.725,15.73,3400.0
2017-09-27,15.685,15.695,15.635,15.665,1533.0
2017-09-28,15.665,15.71,15.665,15.665,1005.0
2017-09-29,15.735,15.76,15.665,15.665,659.0
2017-10-02,15.71,15.745,15.695,15.73,5308.0
2017-10-03,15.735,15.735,15.725,15.725,3500.0
2017-10-04,15.75,15.75,15.7,15.715,13359.0
2017-10-05,15.78,15.78,15.715,15.715,13466.0
2017-10-06,15.715,15.715,15.665,15.685,23392.0
2017-10-10,15.665,15.735,15.665,15.7,4660.0
2017-10-11,15.7,15.725,15.7,15.725,6966.0
2017-10-12,15.735,15.745,15.725,15.725,800.0
2017-10-13,15.725,15.8,15.725,15.785,1912.0
2017-10-16,15.765,15.775,15.765,15.765,4505.0
2017-10-17,15.765,15.78,15.75,15.75,5566.0
2017-10-18,15.76,15.78,15.75,15.75,3700.0
2017-10-19,15.81,15.81,15.795,15.8,4636.0
2017-10-20,15.76,15.76,15.725,15.745,11653.0
2017-10-23,15.81,15.815,15.725,15.725,4985.0
2017-10-24,15.725,15.73,15.71,15.725,4558.0
2017-10-25,15.675,15.68,15.64,15.655,18147.0
2017-10-26,15.645,15.675,15.63,15.63,5008.0
2017-10-27,15.69,15.705,15.69,15.705,1516.0
2017-10-30,15.745,15.77,15.725,15.755,3808.0
2017-10-31,15.755,15.76,15.74,15.745,3358.0
2017-11-01,15.795,15.795,15.74,15.74,10139.0
2017-11-02,15.755,15.795,15.755,15.76,5686.0
2017-11-03,15.71,15.71,15.69,15.705,14610.0
2017-11-06,15.645,15.69,15.645,15.675,6003.0
2017-11-07,15.68,15.68,15.595,15.595,6238.0
2017-11-08,15.6,15.625,15.595,15.6,7017.0
2017-11-09,15.575,15.575,15.56,15.565,7775.0
2017-11-10,15.5,15.58,15.5,15.55,11662.0
2017-11-13,15.59,15.61,15.575,15.61,2605.0
2017-11-14,15.58,15.58,15.56,15.58,5302.0
2017-11-15,15.56,15.59,15.56,15.575,5617.0
2017-11-16,15.63,15.665,15.63,15.66,6341.0
2017-11-17,15.72,15.72,15.655,15.655,3580.0
2017-11-20,15.69,15.69,15.64,15.66,4870.0
2017-11-21,15.725,15.725,15.58,15.675,4393.0
2017-11-22,15.72,15.755,15.705,15.72,1409.0
2017-11-23,15.805,15.895,15.72,15.895,900.0
2017-11-24,15.75,15.765,15.75,15.75,4125.0
2017-11-27,15.735,15.77,15.735,15.75,4313.0
2017-11-28,15.79,15.805,15.78,15.79,4417.0
2017-11-29,15.77,15.77,15.72,15.735,4486.0
2017-11-30,15.725,15.74,15.705,15.715,1987.0
2017-12-01,15.72,15.765,15.72,15.755,4577.0
2017-12-04,15.72,15.765,15.72,15.755,5200.0
2017-12-05,15.77,15.79,15.77,15.785,2125.0
2017-12-06,15.82,15.82,15.785,15.805,6597.0
2017-12-07,15.77,15.78,15.755,15.755,1959.0
2017-12-08,15.72,15.78,15.72,15.77,22089.0
2017-12-11,15.83,15.83,15.765,15.78,2866.0
2017-12-12,15.785,15.785,15.725,15.77,10074.0
2017-12-13,15.79,15.815,15.79,15.79,8300.0
2017-12-14,15.815,15.83,15.785,15.805,2765.0
2017-12-15,15.85,15.85,15.785,15.845,2945.0
2017-12-18,15.855,15.865,15.83,15.855,23283.0
2017-12-19,15.83,15.83,15.8,15.815,1398.0
2017-12-20,15.815,15.815,15.77,15.785,2028.0
2017-12-21,15.79,15.805,15.785,15.8,12602.0
2017-12-22,15.74,15.82,15.74,15.805,1869.0
2017-12-27,15.895,15.895,15.85,15.855,14065.0
2017-12-28,15.915,15.915,15.865,15.87,3350.0
2017-12-29,15.885,15.9,15.88,15.895,4685.0
2018-01-02,15.84,15.95,15.84,15.915,9673.0
2018-01-03,15.96,15.96,15.88,15.9,4031.0
2018-01-04,15.935,15.95,15.885,15.95,2670.0
2018-01-05,15.97,15.97,15.945,15.95,2164.0
2018-01-08,15.935,15.96,15.905,15.915,29800.0
2018-01-09,15.945,15.945,15.87,15.885,3985.0
2018-01-10,15.835,15.84,15.805,15.835,10978.0
2018-01-11,15.8,15.865,15.8,15.855,4631.0
2018-01-12,15.84,15.87,15.84,15.85,2911.0
2018-01-15,15.905,16.0,15.8,16.0,4809.0
2018-01-16,15.92,15.92,15.865,15.88,7351.0
2018-01-17,15.82,15.88,15.82,15.88,7646.0
2018-01-18,15.84,15.865,15.84,15.85,7226.0
2018-01-19,15.85,15.85,15.805,15.805,11749.0
2018-01-22,15.815,15.82,15.8,15.805,11806.0
2018-01-23,15.79,15.84,15.79,15.815,14767.0
2018-01-24,15.82,15.82,15.785,15.8,7820.0
2018-01-25,15.885,15.89,15.805,15.825,3743.0
2018-01-26,15.765,15.875,15.765,15.855,7245.0
2018-01-29,15.81,15.81,15.765,15.775,4076.0
2018-01-30,15.76,15.76,15.74,15.74,9846.0
2018-01-31,15.79,15.79,15.75,15.76,6452.0
2018-02-01,15.765,15.79,15.745,15.75,13674.0
2018-02-02,15.715,15.715,15.65,15.65,13946.0
2018-02-05,15.65,15.65,15.54,15.55,24754.0
2018-02-06,15.62,15.63,15.555,15.555,4042.0
2018-02-07,15.62,15.635,15.535,15.58,6990.0
2018-02-08,15.54,15.54,15.39,15.39,5610.0
2018-02-09,15.38,15.38,15.255,15.295,3856.0
2018-02-12,15.39,15.395,15.33,15.35,6430.0
2018-02-13,15.345,15.345,15.28,15.285,2597.0
2018-02-14,15.19,15.255,15.19,15.235,8109.0
2018-02-15,15.295,15.375,15.295,15.36,6130.0
2018-02-16,15.46,15.46,15.415,15.46,4697.0
2018-02-20,15.35,15.415,15.335,15.375,5054.0
2018-02-21,15.395,15.395,15.295,15.295,6772.0
2018-02-22,15.35,15.365,15.3,15.335,3704.0
2018-02-23,15.37,15.445,15.355,15.43,2770.0
2018-02-26,15.475,15.49,15.425,15.46,32132.0
2018-02-27,15.48,15.48,15.4,15.425,42979.0
2018-02-28,15.395,15.435,15.395,15.43,21878.0
2018-03-01,15.38,15.38,15.33,15.33,21418.0
2018-03-02,15.37,15.4,15.355,15.395,3500.0
2018-03-05,15.38,15.395,15.35,15.35,1446.0
2018-03-06,15.38,15.415,15.365,15.4,23431.0
2018-03-07,15.385,15.385,15.345,15.37,3818.0
2018-03-08,15.365,15.38,15.355,15.365,2162.0
2018-03-09,15.435,15.435,15.395,15.4,1414.0
2018-03-12,15.435,15.435,15.37,15.395,1929.0
2018-03-13,15.415,15.415,15.365,15.395,2030.0
2018-03-14,15.4,15.415,15.38,15.395,632.0
2018-03-15,15.43,15.43,15.38,15.4,4585.0
2018-03-16,15.41,15.41,15.37,15.38,4171.0
2018-03-19,15.32,15.37,15.305,15.33,1347.0
2018-03-20,15.26,15.32,15.26,15.305,7327.0
2018-03-21,15.29,15.345,15.29,15.33,5338.0
2018-03-22,15.33,15.345,15.3,15.33,2910.0
2018-03-23,15.31,15.31,15.25,15.265,2740.0
2018-03-26,15.34,15.34,15.25,15.34,7228.0
2018-03-27,15.385,15.385,15.35,15.355,6754.0
2018-03-28,15.385,15.39,15.36,15.385,8660.0
2018-03-29,15.43,15.485,15.43,15.46,5762.0
2018-04-02,15.45,15.45,15.405,15.445,1749.0
2018-04-03,15.445,15.46,15.43,15.45,17405.0
2018-04-04,15.495,15.495,15.435,15.435,3104.0
2018-04-05,15.415,15.485,15.405,15.445,30776.0
2018-04-06,15.495,15.495,15.46,15.46,2790.0
2018-04-09,15.415,15.47,15.415,15.45,6252.0
2018-04-10,15.435,15.45,15.43,15.43,1900.0
2018-04-11,15.42,15.45,15.42,15.45,5269.0
2018-04-12,15.45,15.465,15.45,15.45,903.0
2018-04-13,15.51,15.51,15.43,15.46,6620.0
2018-04-16,15.46,15.46,15.4,15.435,2466.0
2018-04-17,15.42,15.43,15.4,15.43,1902.0
2018-04-18,15.42,15.435,15.415,15.415,2650.0
2018-04-19,15.39,15.39,15.325,15.35,20553.0
2018-04-20,15.32,15.32,15.275,15.295,5052.0
2018-04-23,15.265,15.265,15.225,15.235,2900.0
2018-04-24,15.255,15.255,15.215,15.225,2534.0
2018-04-25,15.145,15.175,15.125,15.155,7428.0
2018-04-26,15.24,15.24,15.155,15.17,4559.0
2018-04-27,15.175,15.175,15.16,15.175,1400.0
2018-04-30,15.25,15.25,15.125,15.155,2903.0
2018-05-01,15.105,15.105,15.08,15.09,1100.0
2018-05-02,15.0,15.065,14.98,15.015,6433.0
2018-05-03,14.965,14.985,14.965,14.965,8905.0
2018-05-04,14.965,14.98,14.92,14.965,1850.0
2018-05-07,14.95,14.955,14.895,14.94,2756.0
2018-05-08,14.815,14.815,14.74,14.78,7610.0
2018-05-09,14.77,14.795,14.74,14.755,2608.0
2018-05-10,14.99,15.045,14.965,15.0,13835.0
2018-05-11,15.02,15.06,15.02,15.045,6841.0
2018-05-14,15.115,15.115,15.0,15.0,4189.0
2018-05-15,14.88,15.0,14.875,14.905,375.0
2018-05-16,14.95,14.955,14.94,14.95,921.0
2018-05-17,14.92,14.925,14.875,14.875,2505.0
2018-05-18,14.865,14.89,14.845,14.88,7050.0
2018-05-22,14.92,14.965,14.92,14.94,15630.0
2018-05-23,14.955,15.045,14.95,15.035,5700.0
2018-05-24,15.035,15.09,15.035,15.065,5610.0
2018-05-25,15.1,15.105,15.1,15.105,5585.0
2018-05-28,14.915,15.135,14.915,15.105,6000.0
2018-05-29,15.115,15.115,15.04,15.055,3007.0
2018-05-30,15.005,15.07,15.005,15.05,4005.0
2018-05-31,14.995,14.995,14.94,14.975,22468.0
2018-06-01,14.98,14.98,14.91,14.925,13057.0
2018-06-04,14.96,14.96,14.93,14.93,1000.0
2018-06-05,14.93,14.96,14.93,14.96,3600.0
2018-06-06,14.96,14.96,14.895,14.91,2837.0
2018-06-07,14.855,14.915,14.85,14.85,2155.0
2018-06-08,14.87,14.885,14.87,14.88,2500.0
2018-06-11,14.895,14.895,14.84,14.865,10219.0
2018-06-12,14.85,14.85,14.775,14.785,6506.0
2018-06-13,14.73,14.76,14.73,14.76,4600.0
2018-06-14,14.85,14.85,14.715,14.715,9600.0
2018-06-15,14.74,14.785,14.74,14.755,2900.0
2018-06-18,14.7,14.7,14.66,14.68,26398.0
2018-06-19,14.575,14.66,14.575,14.645,8600.0
2018-06-20,14.63,14.73,14.57,14.715,7539.0
2018-06-21,14.7,14.76,14.695,14.755,10850.0
2018-06-22,14.825,14.85,14.82,14.835,12235.0
2018-06-25,14.845,14.845,14.745,14.76,19225.0
2018-06-26,14.745,14.76,14.73,14.735,17948.0
2018-06-27,14.825,14.825,14.705,14.73,19486.0
2018-06-28,14.705,14.75,14.705,14.73,11700.0
2018-06-29,14.795,14.795,14.73,14.73,3507.0
2018-07-03,14.78,14.81,14.675,14.795,31058.0
2018-07-04,14.92,14.92,14.73,14.92,4610.0
2018-07-05,14.875,14.89,14.845,14.86,6374.0
2018-07-06,14.92,15.025,14.92,15.025,6106.0
2018-07-09,15.04,15.055,15.015,15.045,7124.0
2018-07-10,15.03,15.055,15.015,15.055,12100.0
2018-07-11,15.085,15.085,14.995,15.01,14650.0
2018-07-12,15.015,15.03,14.995,15.015,6047.0
2018-07-13,15.055,15.105,15.055,15.095,4700.0
2018-07-16,15.14,15.15,15.045,15.075,11749.0
2018-07-17,15.095,15.095,15.04,15.075,6565.0
2018-07-18,15.06,15.075,15.06,15.06,3600.0
2018-07-19,15.04,15.06,15.04,15.055,5800.0
2018-07-20,15.14,15.14,15.025,15.025,24900.0
2018-07-23,15.01,15.03,15.0,15.03,4183.0
2018-07-24,15.015,15.025,14.995,15.01,2700.0
2018-07-25,15.015,15.12,15.015,15.12,7355.0
2018-07-26,15.145,15.16,15.135,15.145,3600.0
2018-07-27,15.14,15.19,15.14,15.175,5131.0
2018-07-30,15.17,15.17,15.12,15.12,9300.0
2018-07-31,15.11,15.135,15.095,15.12,12202.0
2018-08-01,15.09,15.09,15.02,15.03,8461.0
2018-08-02,14.975,15.03,14.975,15.02,6419.0
2018-08-03,15.06,15.06,15.045,15.06,4000.0
2018-08-07,15.06,15.06,14.985,14.985,8500.0
2018-08-08,14.88,15.005,14.88,15.005,3076.0
2018-08-09,15.02,15.02,14.925,14.925,9660.0
2018-08-10,14.83,14.83,14.745,14.79,17501.0
2018-08-13,14.665,14.72,14.62,14.71,9017.0
2018-08-14,14.775,14.815,14.775,14.79,6400.0
2018-08-15,14.74,14.785,14.725,14.785,3500.0
2018-08-16,14.82,14.82,14.775,14.785,14787.0
2018-08-17,14.805,14.865,14.805,14.865,11800.0
2018-08-20,14.845,14.845,14.83,14.845,3800.0
2018-08-21,14.83,14.895,14.83,14.88,2650.0
2018-08-22,14.91,14.94,14.905,14.91,14000.0
2018-08-23,14.895,14.895,14.875,14.875,5700.0
2018-08-24,14.92,14.925,14.895,14.905,9525.0
2018-08-27,14.94,14.945,14.915,14.915,1902.0
2018-08-28,14.96,14.96,14.915,14.925,5400.0
2018-08-29,14.855,14.91,14.855,14.87,5632.0
2018-08-30,14.795,14.81,14.765,14.765,8298.0
2018-08-31,14.795,14.795,14.735,14.75,4302.0
2018-09-04,14.665,14.685,14.61,14.665,3969.0
2018-09-05,14.65,14.7,14.65,14.67,8800.0
2018-09-06,14.73,14.765,14.7,14.75,4600.0
2018-09-07,14.73,14.75,14.72,14.75,1500.0
2018-09-10,14.64,14.7,14.635,14.685,13862.0
2018-09-11,14.635,14.665,14.625,14.65,1450.0
2018-09-12,14.705,14.735,14.69,14.73,7100.0
2018-09-13,14.835,14.855,14.805,14.84,13500.0
2018-09-14,14.895,14.895,14.82,14.855,10853.0
2018-09-17,14.73,14.84,14.73,14.835,3190.0
2018-09-18,14.805,14.805,14.76,14.775,4201.0
2018-09-19,14.81,14.83,14.795,14.825,7150.0
2018-09-20,14.855,14.885,14.855,14.875,5100.0
2018-09-21,14.905,14.93,14.905,14.93,2063.0
2018-09-24,14.855,14.945,14.855,14.935,8658.0
2018-09-25,14.905,14.92,14.86,14.905,3819.0
2018-09-26,14.96,14.99,14.96,14.99,4100.0
2018-09-27,15.04,15.04,15.02,15.04,11352.0
2018-09-28,15.025,15.035,15.02,15.035,2102.0
2018-10-01,15.055,15.055,14.99,14.995,3214.0
2018-10-02,15.005,15.035,14.99,15.01,11275.0
2018-10-03,15.02,15.04,14.93,14.945,3300.0
2018-10-04,14.92,14.92,14.8,14.845,3907.0
2018-10-05,14.785,14.815,14.75,14.785,3200.0
2018-10-09,14.74,14.78,14.74,14.78,6360.0
2018-10-10,14.78,14.78,14.725,14.725,8803.0
2018-10-11,14.72,14.755,14.72,14.74,7445.0
2018-10-12,14.77,14.77,14.755,14.77,2300.0
2018-10-15,14.74,14.8,14.74,14.785,7875.0
2018-10-16,14.8,14.855,14.8,14.83,3001.0
2018-10-17,14.825,14.84,14.78,14.785,2200.0
2018-10-18,14.77,14.77,14.725,14.725,2200.0
2018-10-19,14.735,14.735,14.705,14.725,1900.0
2018-10-22,14.74,14.74,14.695,14.695,5556.0
2018-10-23,14.685,14.725,14.685,14.725,2400.0
2018-10-24,14.715,14.715,14.675,14.675,2609.0
2018-10-25,14.76,14.77,14.695,14.695,3708.0
2018-10-26,14.67,14.73,14.67,14.725,1478.0
2018-10-29,14.77,14.775,14.635,14.635,49365.0
2018-10-30,14.64,14.655,14.635,14.655,2600.0
2018-10-31,14.605,14.635,14.605,14.625,638.0
2018-11-01,14.64,14.68,14.64,14.68,16718.0
2018-11-02,14.67,14.67,14.625,14.65,16962.0
2018-11-05,14.7,14.7,14.595,14.67,9490.0
2018-11-06,14.695,14.695,14.65,14.67,5700.0
2018-11-07,14.8,14.8,14.685,14.695,2804.0
2018-11-08,14.67,14.67,14.635,14.64,8800.0
2018-11-09,14.68,14.68,14.62,14.655,4800.0
2018-11-12,14.67,14.67,14.58,14.655,848.0
2018-11-13,14.595,14.595,14.58,14.58,1500.0
2018-11-14,14.605,14.61,14.575,14.605,5832.0
2018-11-15,14.53,14.565,14.53,14.545,4350.0
2018-11-16,14.565,14.575,14.55,14.565,1304.0
2018-11-19,14.53,14.545,14.515,14.515,5752.0
2018-11-20,14.435,14.435,14.38,14.395,5140.0
2018-11-21,14.5,14.5,14.45,14.45,9808.0
2018-11-22,14.38,14.455,14.335,14.335,2865.0
2018-11-23,14.42,14.44,14.365,14.365,3378.0
2018-11-26,14.395,14.435,14.39,14.435,6888.0
2018-11-27,14.37,14.37,14.31,14.345,3955.0
2018-11-28,14.39,14.505,14.385,14.49,11690.0
2018-11-29,14.495,14.6,14.465,14.505,9093.0
2018-11-30,14.495,14.54,14.49,14.52,6103.0
2018-12-03,14.55,14.64,14.55,14.61,9138.0
2018-12-04,14.585,14.6,14.565,14.58,3275.0
2018-12-05,14.55,14.58,14.55,14.58,200.0
2018-12-06,14.535,14.595,14.525,14.585,9441.0
2018-12-07,14.64,14.685,14.6,14.685,70180.0
2018-12-10,14.645,14.645,14.585,14.6,19772.0
2018-12-11,14.58,14.655,14.58,14.615,10297.0
2018-12-12,14.69,14.7,14.64,14.67,7249.0
2018-12-13,14.69,14.715,14.675,14.7,1502.0
2018-12-14,14.69,14.7,14.685,14.685,3965.0
2018-12-17,14.785,14.785,14.705,14.715,3813.0
2018-12-18,14.775,14.775,14.675,14.7,43026.0
2018-12-19,14.745,14.745,14.64,14.655,3329.0
2018-12-20,14.675,14.745,14.655,14.655,7300.0
2018-12-21,14.625,14.625,14.585,14.6,5606.0
2018-12-24,14.58,14.615,14.555,14.555,51950.0
2018-12-27,14.555,14.655,14.555,14.655,5821.0
2018-12-28,14.715,14.745,14.675,14.68,6000.0
2018-12-31,14.73,14.73,14.69,14.715,2600.0
2019-01-02,14.795,14.795,14.715,14.72,4018.0
2019-01-03,14.73,14.81,14.72,14.81,2800.0
2019-01-04,14.85,14.905,14.835,14.89,4686.0
2019-01-07,14.955,14.97,14.82,14.955,17844.0
2019-01-08,14.95,14.955,14.895,14.925,18700.0
2019-01-09,15.0,15.0,14.96,14.96,18549.0
2019-01-10,14.94,14.955,14.91,14.935,15239.0
2019-01-11,15.04,15.04,14.92,14.94,7675.0
2019-01-14,14.94,14.955,14.925,14.94,1955.0
2019-01-15,14.955,15.01,14.955,15.0,4200.0
2019-01-16,15.05,15.05,14.985,15.05,4300.0
2019-01-17,14.95,15.055,14.95,15.04,6437.0
2019-01-18,15.13,15.155,15.11,15.115,2729.0
2019-01-21,15.035,15.125,15.025,15.025,4103.0
2019-01-22,15.215,15.215,15.1,15.11,4780.0
2019-01-23,15.185,15.2,15.16,15.2,1045.0
2019-01-24,15.27,15.275,15.255,15.26,14192.0
2019-01-25,15.285,15.285,15.235,15.27,4600.0
2019-01-28,15.15,15.17,15.15,15.165,26466.0
2019-01-29,15.185,15.195,15.165,15.185,3226.0
2019-01-30,15.165,15.255,15.165,15.2,1205.0
2019-01-31,15.385,15.415,15.38,15.395,3603.0
2019-02-01,15.385,15.4,15.355,15.4,3800.0
2019-02-04,15.385,15.395,15.255,15.37,4052.0
2019-02-05,15.395,15.475,15.395,15.475,3425.0
2019-02-06,15.515,15.515,15.385,15.395,9562.0
2019-02-07,15.355,15.355,15.33,15.34,6822.0
2019-02-08,15.33,15.33,15.27,15.295,2300.0
2019-02-11,15.34,15.34,15.235,15.24,6504.0
2019-02-12,15.295,15.31,15.285,15.3,7000.0
2019-02-13,15.34,15.34,15.3,15.3,2225.0
2019-02-14,15.345,15.365,15.345,15.355,4905.0
2019-02-15,15.34,15.365,15.325,15.33,1744.0
2019-02-19,15.325,15.37,15.325,15.355,4950.0
2019-02-20,15.395,15.395,15.365,15.365,845.0
2019-02-21,15.36,15.36,15.325,15.33,20088.0
2019-02-22,15.49,15.49,15.38,15.435,3667.0
2019-02-25,15.49,15.49,15.405,15.44,2006.0
2019-02-26,15.435,15.455,15.425,15.45,1505.0
2019-02-27,15.405,15.47,15.405,15.45,3600.0
2019-02-28,15.45,15.455,15.425,15.455,7050.0
2019-03-01,15.405,15.42,15.39,15.39,6811.0
2019-03-04,15.42,15.42,15.335,15.355,15224.0
2019-03-05,15.365,15.38,15.335,15.34,6460.0
2019-03-06,15.375,15.395,15.35,15.365,3754.0
2019-03-07,15.34,15.355,15.325,15.325,12700.0
2019-03-08,15.31,15.35,15.295,15.35,2000.0
2019-03-11,15.405,15.425,15.405,15.42,4432.0
2019-03-12,15.465,15.47,15.455,15.47,5115.0
2019-03-13,15.45,15.45,15.435,15.435,547.0
2019-03-14,15.465,15.465,15.435,15.45,1571.0
2019-03-15,15.48,15.52,15.48,15.505,3550.0
2019-03-18,15.525,15.54,15.51,15.51,14000.0
2019-03-19,15.595,15.595,15.52,15.525,8010.0
2019-03-20,15.52,15.68,15.495,15.65,3745.0
2019-03-21,15.665,15.68,15.655,15.68,1100.0
2019-03-22,15.605,15.62,15.555,15.555,8700.0
2019-03-25,15.605,15.615,15.48,15.59,2400.0
2019-03-26,15.72,15.72,15.635,15.635,7583.0
2019-03-27,15.65,15.65,15.605,15.605,1094.0
2019-03-28,15.615,15.635,15.58,15.635,1800.0
2019-03-29,15.665,15.665,15.66,15.665,203.0
2019-04-01,15.665,15.715,15.665,15.68,10058.0
2019-04-02,15.675,15.675,15.645,15.665,13700.0
2019-04-03,15.715,15.715,15.645,15.645,2754.0
2019-04-04,15.66,15.68,15.645,15.645,2500.0
2019-04-05,15.695,15.72,15.68,15.695,4404.0
2019-04-08,15.675,15.675,15.645,15.65,5193.0
2019-04-09,15.68,15.68,15.645,15.65,7007.0
2019-04-10,15.66,15.675,15.66,15.66,1000.0
2019-04-11,15.635,15.66,15.63,15.66,2201.0
2019-04-12,15.62,15.645,15.615,15.635,11900.0
2019-04-15,15.66,15.66,15.615,15.62,2025.0
2019-04-16,15.635,15.635,15.595,15.605,4100.0
2019-04-17,15.635,15.635,15.62,15.62,5093.0
2019-04-18,15.58,15.635,15.58,15.63,3074.0
2019-04-22,15.595,15.62,15.565,15.605,4400.0
2019-04-23,15.65,15.665,15.63,15.66,12600.0
2019-04-24,15.685,15.685,15.59,15.59,4805.0
2019-04-25,15.59,15.59,15.59,15.59,0.0
2019-04-26,15.615,15.63,15.615,15.615,15000.0
2019-04-29,15.615,15.655,15.615,15.655,13540.0
2019-04-30,15.62,15.67,15.62,15.66,2403.0
2019-05-01,15.69,15.745,15.655,15.655,8187.0
2019-05-02,15.66,15.66,15.6,15.63,3487.0
2019-05-03,15.685,15.69,15.675,15.685,5200.0
2019-05-06,15.685,15.705,15.6,15.7,5354.0
2019-05-07,15.57,15.73,15.57,15.615,6710.0
2019-05-08,15.63,15.645,15.62,15.63,5000.0
2019-05-09,15.545,15.605,15.545,15.6,5900.0
2019-05-10,15.605,15.645,15.575,15.635,2800.0
2019-05-13,15.59,15.59,15.515,15.515,8508.0
2019-05-14,15.585,15.585,15.555,15.575,13125.0
2019-05-15,15.575,15.63,15.575,15.63,4100.0
2019-05-16,15.63,15.645,15.605,15.605,5003.0
2019-05-17,15.59,15.615,15.57,15.57,1150.0
2019-05-21,15.715,15.715,15.63,15.685,1949.0
2019-05-22,15.6,15.685,15.6,15.67,2356.0
2019-05-23,15.655,15.655,15.615,15.62,3584.0
2019-05-24,15.66,15.66,15.655,15.655,1300.0
2019-05-27,15.575,15.585,15.545,15.555,4555.0
2019-05-28,15.685,15.695,15.66,15.68,6504.0
2019-05-29,15.73,15.73,15.645,15.67,1612.0
2019-05-30,15.725,15.725,15.695,15.71,3203.0
2019-05-31,15.66,15.71,15.66,15.71,903.0
2019-06-03,15.68,15.695,15.63,15.685,10759.0
2019-06-04,15.745,15.785,15.745,15.77,19430.0
2019-06-05,15.85,15.85,15.815,15.815,5438.0
2019-06-06,15.88,15.895,15.87,15.885,4500.0
2019-06-07,15.935,15.97,15.935,15.97,3730.0
2019-06-10,16.0,16.0,15.965,15.98,1345.0
2019-06-11,15.97,15.97,15.935,15.965,8528.0
2019-06-12,15.94,15.955,15.925,15.94,2302.0
2019-06-13,15.91,15.965,15.91,15.915,2803.0
2019-06-14,15.94,15.95,15.94,15.95,2200.0
2019-06-17,15.94,15.98,15.94,15.97,5000.0
2019-06-18,16.055,16.12,16.055,16.11,16382.0
2019-06-19,16.12,16.205,16.09,16.16,2913.0
2019-06-20,16.305,16.32,16.285,16.29,3326.0
2019-06-21,16.25,16.25,16.215,16.22,1685.0
2019-06-24,16.18,16.245,16.18,16.18,742.0
2019-06-25,16.2,16.2,16.13,16.18,2350.0
2019-06-26,16.12,16.165,16.12,16.145,1141.0
2019-06-27,16.175,16.215,16.175,16.205,11200.0
2019-06-28,16.235,16.245,16.235,16.235,742.0
2019-07-02,16.29,16.32,16.29,16.305,9996.0
2019-07-03,16.33,16.375,16.33,16.36,12375.0
2019-07-04,16.525,16.53,16.405,16.525,2670.0
2019-07-05,16.36,16.36,16.25,16.29,8310.0
2019-07-08,16.305,16.305,16.265,16.29,1933.0
2019-07-09,16.26,16.26,16.215,16.23,5703.0
2019-07-10,16.29,16.29,16.23,16.23,13901.0
2019-07-11,16.235,16.235,16.2,16.2,3001.0
2019-07-12,16.23,16.23,16.175,16.205,2100.0
2019-07-15,16.25,16.25,16.205,16.205,824.0
2019-07-16,16.25,16.26,16.235,16.26,1400.0
2019-07-17,16.285,16.3,16.25,16.265,3336.0
2019-07-18,16.305,16.305,16.265,16.265,705.0
2019-07-19,16.33,16.33,16.26,16.26,3136.0
2019-07-22,16.36,16.36,16.315,16.315,5401.0
2019-07-23,16.43,16.43,16.345,16.355,8076.0
2019-07-24,16.355,16.4,16.355,16.375,1404.0
2019-07-25,16.515,16.515,16.39,16.39,3102.0
2019-07-26,16.385,16.385,16.37,16.37,200.0
2019-07-29,16.4,16.4,16.36,16.385,4794.0
2019-07-30,16.345,16.345,16.33,16.335,5400.0
2019-07-31,16.36,16.36,16.25,16.33,3003.0
2019-08-01,16.335,16.375,16.33,16.33,2708.0
2019-08-02,16.32,16.355,16.32,16.345,735.0
2019-08-06,16.12,16.36,16.12,16.29,7292.0
2019-08-07,16.355,16.405,16.355,16.39,4581.0
2019-08-08,16.525,16.53,16.43,16.43,3112.0
2019-08-09,16.5,16.5,16.46,16.475,4575.0
2019-08-12,16.355,16.355,16.215,16.305,19850.0
2019-08-13,16.265,16.3,16.265,16.275,5055.0
2019-08-14,16.15,16.275,16.145,16.245,6883.0
2019-08-15,16.33,16.33,16.26,16.29,2524.0
2019-08-16,16.375,16.405,16.375,16.405,6804.0
2019-08-19,16.335,16.36,16.33,16.33,6900.0
2019-08-20,16.345,16.345,16.32,16.345,1500.0
2019-08-21,16.32,16.4,16.32,16.39,2172.0
2019-08-22,16.315,16.425,16.315,16.405,1865.0
2019-08-23,16.4,16.425,16.375,16.4,32911.0
2019-08-26,16.415,16.415,16.385,16.415,1620.0
2019-08-27,16.455,16.455,16.415,16.44,3356.0
2019-08-28,16.485,16.485,16.445,16.46,4086.0
2019-08-29,16.43,16.495,16.43,16.495,6166.0
2019-08-30,16.515,16.55,16.5,16.55,1453.0
2019-09-03,16.57,16.585,16.55,16.555,1732.0
2019-09-04,16.635,16.665,16.635,16.665,2071.0
2019-09-05,16.68,16.68,16.58,16.58,1550.0
2019-09-06,16.625,16.65,16.58,16.58,600.0
2019-09-09,16.655,16.655,16.5,16.525,8380.0
2019-09-10,16.455,16.46,16.4,16.4,3400.0
2019-09-11,16.43,16.43,16.405,16.43,6100.0
2019-09-12,16.61,16.61,16.44,16.44,427.0
2019-09-13,16.4,16.4,16.28,16.3,3900.0
2019-09-16,16.37,16.37,16.3,16.3,4903.0
2019-09-17,16.335,16.375,16.335,16.335,1300.0
2019-09-18,16.37,16.43,16.36,16.36,1488.0
2019-09-19,16.425,16.455,16.425,16.44,2956.0
2019-09-20,16.58,16.58,16.47,16.5,3300.0
2019-09-23,16.455,16.515,16.455,16.485,9090.0
2019-09-24,16.37,16.445,16.37,16.37,15919.0
2019-09-25,16.415,16.415,16.305,16.305,4198.0
2019-09-26,16.415,16.415,16.345,16.36,6401.0
2019-09-27,16.375,16.385,16.315,16.315,2100.0
2019-09-30,16.36,16.37,16.335,16.35,1403.0
2019-10-01,16.37,16.37,16.28,16.28,3808.0
2019-10-02,16.26,16.295,16.24,16.275,14192.0
2019-10-03,16.32,16.37,16.32,16.335,1300.0
2019-10-04,16.425,16.46,16.405,16.46,9150.0
2019-10-07,16.495,16.495,16.405,16.43,9754.0
2019-10-08,16.37,16.385,16.345,16.375,8400.0
2019-10-09,16.37,16.37,16.35,16.36,920.0
2019-10-10,16.295,16.335,16.295,16.33,1826.0
2019-10-11,16.405,16.405,16.315,16.33,7750.0
2019-10-15,16.315,16.385,16.315,16.375,3805.0
2019-10-16,16.32,16.35,16.315,16.335,71500.0
2019-10-17,16.35,16.375,16.35,16.375,1100.0
2019-10-18,16.375,16.385,16.375,16.375,431.0
2019-10-21,16.315,16.33,16.305,16.315,365.0
2019-10-22,16.36,16.385,16.36,16.37,4100.0
2019-10-23,16.315,16.415,16.305,16.415,1852.0
2019-10-24,16.415,16.425,16.4,16.415,1250.0
2019-10-25,16.41,16.44,16.385,16.4,13035.0
2019-10-28,16.37,16.395,16.36,16.375,2515.0
2019-10-29,16.305,16.385,16.305,16.33,14033.0
2019-10-30,16.285,16.355,16.285,16.355,1800.0
2019-10-31,16.355,16.4,16.355,16.355,1778.0
2019-11-01,16.395,16.505,16.37,16.48,40407.0
2019-11-04,16.47,16.47,16.415,16.43,1232.0
2019-11-05,16.385,16.385,16.305,16.345,320.0
2019-11-06,16.32,16.36,16.32,16.34,4206.0
2019-11-07,16.29,16.29,16.25,16.275,4886.0
2019-11-08,16.305,16.315,16.29,16.305,2800.0
2019-11-11,16.305,16.305,16.26,16.26,2350.0
2019-11-12,16.265,16.265,16.245,16.245,920.0
2019-11-13,16.235,16.235,16.23,16.23,2194.0
2019-11-14,16.305,16.32,16.3,16.315,4127.0
2019-11-15,16.315,16.315,16.315,16.315,0.0
2019-11-18,16.305,16.305,16.23,16.23,4878.0
2019-11-19,16.22,16.23,16.195,16.23,990.0
2019-11-20,16.23,16.23,16.23,16.23,200.0
2019-11-21,16.235,16.235,16.22,16.22,4300.0
2019-11-22,16.26,16.26,16.22,16.22,1500.0
2019-11-25,16.3,16.305,16.265,16.285,9357.0
2019-11-26,16.3,16.315,16.29,16.29,8700.0
2019-11-27,16.355,16.365,16.285,16.29,2460.0
2019-11-28,16.33,16.33,16.125,16.33,8404.0
2019-11-29,16.27,16.27,16.23,16.235,2302.0
2019-12-02,16.235,16.235,16.175,16.18,8304.0
2019-12-03,16.15,16.2,16.14,16.2,1050.0
2019-12-04,16.22,16.255,16.22,16.255,1450.0
2019-12-05,16.285,16.315,16.285,16.31,7300.0
2019-12-06,16.31,16.34,16.26,16.325,1850.0
2019-12-09,16.355,16.365,16.345,16.365,1050.0
2019-12-10,16.405,16.405,16.365,16.365,5348.0
2019-12-11,16.46,16.465,16.42,16.465,3186.0
2019-12-12,16.495,16.495,16.465,16.465,924.0
2019-12-13,16.515,16.545,16.515,16.535,1616.0
2019-12-16,16.495,16.55,16.495,16.545,2754.0
2019-12-17,16.63,16.63,16.585,16.63,5870.0
2019-12-18,16.63,16.645,16.615,16.64,6205.0
2019-12-19,16.625,16.625,16.575,16.575,5480.0
2019-12-20,16.6,16.6,16.6,16.6,1700.0
2019-12-23,16.56,16.63,16.56,16.61,1776.0
2019-12-24,16.57,16.67,16.57,16.655,1300.0
2019-12-27,16.695,16.71,16.695,16.71,1852.0
2019-12-30,16.76,16.76,16.76,16.76,0.0
2019-12-31,16.735,16.735,16.68,16.68,871.0
2020-01-02,16.735,16.75,16.67,16.71,4580.0
2020-01-03,16.69,16.69,16.665,16.665,7130.0
2020-01-06,16.655,16.655,16.63,16.64,2826.0
2020-01-07,16.69,16.69,16.6,16.665,5902.0
2020-01-08,16.705,16.72,16.69,16.705,1304.0
2020-01-09,16.705,16.72,16.67,16.69,14516.0
2020-01-10,16.65,16.725,16.63,16.68,3207.0
2020-01-13,16.655,16.71,16.65,16.695,2139.0
2020-01-14,16.72,16.72,16.71,16.71,415.0
2020-01-15,16.765,16.765,16.75,16.76,371.0
2020-01-16,16.8,16.8,16.765,16.775,8245.0
2020-01-17,16.785,16.79,16.775,16.79,4749.0
2020-01-20,16.82,16.855,16.76,16.765,850.0
2020-01-21,16.745,16.775,16.69,16.775,6110.0
2020-01-22,16.775,16.785,16.765,16.785,1283.0
2020-01-23,16.785,16.785,16.75,16.76,9037.0
2020-01-24,16.76,16.765,16.725,16.725,2551.0
2020-01-27,16.735,16.735,16.665,16.705,4755.0
2020-01-28,16.775,16.775,16.76,16.765,1566.0
2020-01-29,16.86,16.86,16.86,16.86,377.0
2020-01-30,16.84,16.86,16.84,16.86,1400.0
2020-01-31,16.9,16.9,16.855,16.87,682.0
2020-02-03,16.83,16.91,16.815,16.875,1812.0
2020-02-04,16.86,16.87,16.845,16.845,1000.0
2020-02-05,16.875,16.875,16.845,16.845,8.0
2020-02-06,16.935,16.935,16.885,16.9,222.0
2020-02-07,16.9,16.935,16.9,16.915,3620.0
2020-02-10,16.86,16.925,16.855,16.925,716.0
2020-02-11,16.97,16.97,16.91,16.915,431.0
2020-02-12,16.965,16.965,16.91,16.91,1162.0
2020-02-13,16.935,16.94,16.925,16.94,927.0
2020-02-14,16.965,17.005,16.965,17.005,2000.0
2020-02-18,17.01,17.03,17.01,17.03,900.0
2020-02-19,17.035,17.035,17.035,17.035,300.0
2020-02-20,17.005,17.065,17.005,17.05,1929.0
2020-02-21,17.085,17.13,17.085,17.085,1193.0
2020-02-24,17.09,17.12,17.025,17.045,5265.0
2020-02-25,17.035,17.035,16.93,16.94,1370.0
2020-02-26,16.87,16.97,16.86,16.925,5237.0
2020-02-27,16.77,16.805,16.71,16.805,11098.0
2020-02-28,16.7,16.7,16.47,16.685,13648.0
2020-03-02,16.75,16.83,16.735,16.78,5411.0
2020-03-03,16.9,17.005,16.9,16.93,16685.0
2020-03-04,16.98,17.145,16.98,17.145,6760.0
2020-03-05,16.995,17.025,16.945,16.98,3464.0
2020-03-06,16.97,16.97,16.78,16.83,5905.0
2020-03-09,16.375,16.375,15.51,15.54,9600.0
2020-03-10,16.325,16.325,15.675,15.805,15819.0
2020-03-11,15.515,15.77,15.03,15.185,12735.0
2020-03-12,14.11,14.58,14.06,14.235,5144.0
2020-03-13,14.555,14.705,14.245,14.62,10997.0
2020-03-16,14.195,14.325,13.76,14.11,3317.0
2020-03-17,13.73,13.895,13.68,13.735,4024.0
2020-03-18,13.155,13.225,12.155,12.155,4150.0
2020-03-19,12.145,12.605,12.115,12.605,14603.0
2020-03-20,12.505,13.265,12.505,12.915,4977.0
2020-03-23,12.99,13.245,12.99,13.07,9500.0
2020-03-24,13.305,13.515,13.305,13.515,43735.0
2020-03-25,13.91,14.295,13.91,14.295,16901.0
2020-03-26,14.36,14.51,14.36,14.47,17288.0
2020-03-27,14.2,14.3,14.185,14.3,6437.0
2020-03-30,14.245,14.245,14.08,14.135,2579.0
2020-03-31,14.15,14.38,14.135,14.135,32850.0
2020-04-01,13.895,13.905,13.665,13.665,2670.0
2020-04-02,13.96,13.96,13.76,13.895,3820.0
2020-04-03,13.99,13.99,13.85,13.895,8638.0
2020-04-06,14.08,14.16,14.055,14.16,4672.0
2020-04-07,14.3,14.3,14.24,14.285,6007.0
2020-04-08,14.245,14.3,14.245,14.3,900.0
2020-04-09,14.365,14.7,14.365,14.67,1743.0
2020-04-13,14.755,14.755,14.635,14.695,8356.0
2020-04-14,14.885,14.895,14.885,14.885,106.0
2020-04-15,14.38,14.52,14.38,14.46,920.0
2020-04-16,14.38,14.54,14.36,14.38,4679.0
2020-04-17,14.375,14.48,14.375,14.46,9538.0
2020-04-20,14.405,14.405,14.4,14.4,550.0
2020-04-21,14.325,14.325,14.16,14.185,728.0
2020-04-22,14.2,14.215,14.165,14.2,1697.0
2020-04-23,14.28,14.325,14.26,14.28,3550.0
2020-04-24,14.31,14.31,14.17,14.17,650.0
2020-04-27,14.205,14.21,14.195,14.195,1610.0
2020-04-28,14.315,14.35,14.18,14.35,6641.0
2020-04-29,14.565,14.57,14.53,14.57,2710.0
2020-04-30,14.55,14.57,14.5,14.57,102.0
2020-05-01,14.34,14.57,14.34,14.57,1701.0
2020-05-04,14.47,14.57,14.45,14.57,1300.0
2020-05-05,14.57,14.67,14.57,14.66,950.0
2020-05-06,14.595,14.635,14.595,14.62,2000.0
2020-05-07,14.635,14.74,14.635,14.74,360.0
2020-05-08,14.885,14.885,14.805,14.81,1774.0
2020-05-11,14.77,14.87,14.77,14.87,2002.0
2020-05-12,15.005,15.005,15.005,15.005,160.0
2020-05-13,14.765,15.005,14.765,15.005,500.0
2020-05-14,14.55,14.755,14.55,14.755,2370.0
2020-05-15,14.755,14.89,14.755,14.89,3600.0
2020-05-19,15.09,15.205,15.09,15.195,720.0
2020-05-20,15.195,15.42,15.195,15.42,4775.0
2020-05-21,15.45,15.47,15.435,15.435,862.0
2020-05-22,15.46,15.46,15.34,15.34,225.0
2020-05-25,15.195,15.54,15.195,15.41,2802.0
2020-05-26,15.53,15.53,15.29,15.29,4887.0
2020-05-27,15.58,15.58,15.42,15.42,834.0
2020-05-28,15.44,15.44,15.425,15.44,6200.0
2020-05-29,15.4,15.41,15.395,15.41,202.0
2020-06-01,15.555,15.555,15.41,15.41,1500.0
2020-06-02,15.57,15.645,15.57,15.625,2750.0
2020-06-03,15.745,15.82,15.745,15.765,4719.0
2020-06-04,15.73,15.73,15.705,15.705,150.0
2020-06-05,15.905,15.905,15.82,15.835,2410.0
2020-06-08,15.89,15.905,15.845,15.905,2994.0
2020-06-09,16.02,16.02,15.85,15.885,1443.0
2020-06-10,15.89,15.89,15.82,15.835,9918.0
2020-06-11,15.81,15.81,15.545,15.545,1650.0
2020-06-12,15.66,15.69,15.625,15.685,1600.0
2020-06-15,15.545,15.78,15.545,15.78,4930.0
2020-06-16,16.035,16.035,15.85,15.905,2102.0
2020-06-17,15.825,15.86,15.795,15.845,2190.0
2020-06-18,15.835,15.875,15.81,15.82,929.0
2020-06-19,15.875,15.875,15.825,15.85,2650.0
2020-06-22,15.86,15.9,15.85,15.85,2120.0
2020-06-23,15.77,16.005,15.77,15.9,7152.0
2020-06-24,15.97,15.97,15.8,15.85,2576.0
2020-06-25,15.855,15.89,15.815,15.89,3406.0
2020-06-26,15.985,15.995,15.835,15.84,933.0
2020-06-29,15.825,15.85,15.81,15.85,1500.0
2020-06-30,15.855,15.92,15.855,15.905,2999.0
2020-07-02,15.975,16.075,15.975,16.025,4777.0
2020-07-03,16.035,16.105,15.895,16.105,3900.0
2020-07-06,16.08,16.115,16.08,16.115,7614.0
2020-07-07,16.185,16.185,16.06,16.075,13922.0
2020-07-08,16.01,16.1,16.01,16.09,2850.0
2020-07-09,16.04,16.09,16.025,16.035,10995.0
2020-07-10,16.035,16.05,16.02,16.035,3323.0
2020-07-13,16.05,16.08,15.985,15.985,1328.0
2020-07-14,16.01,16.04,15.995,16.04,4145.0
2020-07-15,16.08,16.115,16.06,16.1,2818.0
2020-07-16,16.12,16.13,16.12,16.13,1215.0
2020-07-17,16.17,16.17,16.14,16.165,2200.0
2020-07-20,16.185,16.275,16.185,16.265,53992.0
2020-07-21,16.445,16.445,16.3,16.355,4304.0
2020-07-22,16.39,16.39,16.37,16.38,3200.0
2020-07-23,16.45,16.45,16.39,16.395,1600.0
2020-07-24,16.38,16.405,16.37,16.39,2870.0
2020-07-27,16.445,16.445,16.43,16.43,800.0
2020-07-28,16.46,16.46,16.38,16.395,1702.0
2020-07-29,16.46,16.48,16.435,16.48,4062.0
2020-07-30,16.405,16.46,16.405,16.455,351.0
2020-07-31,16.47,16.5,16.47,16.495,677.0
2020-08-04,16.52,16.64,16.52,16.64,6808.0
2020-08-05,16.645,16.73,16.645,16.71,2409.0
2020-08-06,16.73,16.75,16.71,16.745,5100.0
2020-08-07,16.705,16.705,16.705,16.705,100.0
2020-08-10,16.75,16.77,16.73,16.735,2075.0
2020-08-11,16.79,16.79,16.735,16.735,4258.0
2020-08-12,16.63,16.73,16.625,16.72,3118.0
2020-08-13,16.72,16.735,16.68,16.68,610.0
2020-08-14,16.575,16.625,16.565,16.575,1400.0
2020-08-17,16.605,16.605,16.605,16.605,300.0
2020-08-18,16.665,16.665,16.585,16.59,1368.0
2020-08-19,16.705,16.705,16.54,16.54,2230.0
2020-08-20,16.535,16.55,16.535,16.55,1300.0
2020-08-21,16.6,16.63,16.6,16.625,605.0
2020-08-24,16.695,16.695,16.645,16.67,1001.0
2020-08-25,16.655,16.655,16.55,16.565,740.0
2020-08-26,16.545,16.545,16.545,16.545,163.0
2020-08-27,16.655,16.655,16.47,16.47,1084.0
2020-08-28,16.495,16.6,16.495,16.6,3281.0
2020-08-31,16.6,16.605,16.6,16.6,134.0
2020-09-01,16.63,16.695,16.63,16.695,2105.0
2020-09-02,16.76,16.785,16.755,16.76,3000.0
2020-09-03,16.73,16.73,16.715,16.715,8300.0
2020-09-04,16.745,16.745,16.65,16.65,795.0
2020-09-08,16.665,16.665,16.615,16.615,1139.0
2020-09-09,16.67,16.67,16.655,16.655,2600.0
2020-09-10,16.72,16.72,16.65,16.65,1472.0
2020-09-11,16.625,16.625,16.625,16.625,100.0
2020-09-14,16.625,16.625,16.625,16.625,300.0
2020-09-15,16.59,16.67,16.59,16.665,258.0
2020-09-16,16.705,16.705,16.625,16.625,2328.0
2020-09-17,16.575,16.575,16.545,16.545,365.0
2020-09-18,16.485,16.535,16.46,16.47,2380.0
2020-09-21,16.325,16.325,16.285,16.325,4500.0
2020-09-22,16.26,16.275,16.26,16.265,1800.0
2020-09-23,16.145,16.145,16.095,16.105,900.0
2020-09-24,15.985,16.115,15.985,16.1,550.0
2020-09-25,16.195,16.195,16.14,16.17,2800.0
2020-09-28,16.295,16.295,16.17,16.17,87.0
2020-09-29,16.14,16.195,16.14,16.17,1500.0
2020-09-30,16.105,16.27,16.105,16.245,3152.0
2020-10-01,16.3,16.315,16.295,16.31,2350.0
2020-10-02,16.25,16.25,16.22,16.23,1600.0
2020-10-05,16.17,16.295,16.165,16.285,590.0
2020-10-06,16.285,16.325,16.285,16.3,6417.0
2020-10-07,16.3,16.35,16.3,16.35,1500.0
2020-10-08,16.365,16.47,16.365,16.47,4157.0
2020-10-09,16.52,16.52,16.505,16.51,2598.0
2020-10-13,16.555,16.555,16.52,16.535,1333.0
2020-10-14,16.455,16.53,16.455,16.52,5825.0
2020-10-15,16.44,16.44,16.44,16.44,100.0
2020-10-16,16.52,16.52,16.52,16.52,400.0
2020-10-19,16.48,16.48,16.415,16.415,2470.0
2020-10-20,16.44,16.44,16.39,16.4,2672.0
2020-10-21,16.335,16.335,16.325,16.325,550.0
2020-10-22,16.285,16.285,16.285,16.285,2100.0
2020-10-23,16.285,16.285,16.285,16.285,0.0
2020-10-26,16.16,16.265,16.16,16.16,204.0
2020-10-27,16.31,16.35,16.31,16.35,601.0
2020-10-28,16.16,16.34,16.155,16.235,2393.0
2020-10-29,16.21,16.235,16.21,16.235,100.0
2020-10-30,16.145,16.16,16.145,16.145,645.0
2020-11-02,16.2,16.22,16.195,16.195,5600.0
2020-11-03,16.35,16.35,16.29,16.31,4505.0
2020-11-04,16.505,16.615,16.495,16.615,1366.0
2020-11-05,16.705,16.705,16.635,16.675,7022.0
2020-11-06,16.665,16.665,16.595,16.595,1143.0
2020-11-09,16.795,16.795,16.675,16.69,852.0
2020-11-10,16.69,16.69,16.675,16.675,323.0
2020-11-11,16.725,16.74,16.725,16.74,1615.0
2020-11-12,16.745,16.745,16.715,16.715,400.0
2020-11-13,16.745,16.765,16.74,16.765,5227.0
2020-11-16,16.835,16.835,16.78,16.79,2751.0
2020-11-17,16.69,16.79,16.69,16.78,1390.0
2020-11-18,16.81,16.81,16.755,16.755,1051.0
2020-11-19,16.57,16.82,16.3,16.79,4309.0
2020-11-20,16.805,16.82,16.795,16.795,2408.0
2020-11-23,16.88,16.88,16.88,16.88,540.0
2020-11-24,16.8,16.835,16.8,16.835,16800.0
2020-11-25,16.875,16.875,16.8,16.8,1089.0
2020-11-26,16.915,16.915,16.745,16.745,266.0
2020-11-27,16.835,16.89,16.745,16.745,1129.0
2020-11-30,16.81,16.81,16.745,16.745,12.0
2020-12-01,16.845,16.845,16.835,16.845,1200.0
2020-12-02,16.735,16.86,16.73,16.86,2035.0
2020-12-03,16.915,16.94,16.91,16.915,6803.0
2020-12-04,16.94,16.965,16.935,16.95,31200.0
2020-12-07,17.04,17.04,16.935,16.945,14604.0
2020-12-08,16.935,16.935,16.89,16.91,13437.0
2020-12-09,16.98,16.98,16.86,16.86,1513.0
2020-12-10,16.915,16.965,16.915,16.965,425.0
2020-12-11,16.965,16.98,16.96,16.975,1754.0
2020-12-14,17.005,17.005,16.965,16.975,553.0
2020-12-15,16.975,17.005,16.975,17.005,2303.0
2020-12-16,16.99,17.045,16.99,16.99,23222.0
2020-12-17,17.065,17.09,17.065,17.065,1400.0
2020-12-18,17.07,17.07,17.04,17.065,6525.0
2020-12-21,16.965,17.005,16.965,16.98,1693.0
2020-12-22,17.03,17.03,16.98,16.98,1170.0
2020-12-23,17.09,17.09,17.005,17.04,484.0
2020-12-24,17.065,17.065,17.04,17.04,422.0
2020-12-29,17.115,17.13,17.115,17.12,1682.0
2020-12-30,17.135,17.135,17.135,17.135,200.0
2020-12-31,17.135,17.135,17.135,17.135,0.0
2021-01-04,17.17,17.215,17.095,17.095,918.0
2021-01-05,17.005,17.06,17.005,17.06,1445.0
2021-01-06,16.93,16.97,16.93,16.97,1306.0
2021-01-07,17.005,17.005,16.915,16.94,958.0
2021-01-08,17.005,17.005,16.905,16.945,6230.0
2021-01-11,16.855,16.855,16.825,16.825,5860.0
2021-01-12,16.775,16.775,16.71,16.745,1743.0
2021-01-13,16.81,16.815,16.8,16.815,4000.0
2021-01-14,16.815,16.815,16.765,16.765,800.0
2021-01-15,16.75,16.81,16.75,16.79,1495.0
2021-01-18,16.835,16.835,16.79,16.79,200.0
2021-01-19,16.8,16.81,16.8,16.8,500.0
2021-01-20,16.825,16.825,16.8,16.825,995.0
2021-01-21,16.825,16.835,16.815,16.835,1034.0
2021-01-22,16.825,16.825,16.825,16.825,100.0
2021-01-25,16.915,16.915,16.875,16.91,900.0
2021-01-26,16.885,16.9,16.885,16.895,279.0
2021-01-27,16.9,16.9,16.825,16.825,1156.0
2021-01-28,16.845,16.87,16.845,16.85,3400.0
2021-01-29,16.81,16.875,16.81,16.845,2533.0
2021-02-01,16.895,16.925,16.885,16.925,1268.0
2021-02-02,16.925,16.925,16.91,16.91,110.0
2021-02-03,16.91,16.91,16.875,16.895,2430.0
2021-02-04,16.91,16.91,16.87,16.91,872.0
2021-02-05,17.005,17.005,16.915,17.005,795.0
2021-02-08,16.895,16.94,16.895,16.94,1604.0
2021-02-09,16.94,16.94,16.875,16.875,3719.0
2021-02-10,16.85,16.91,16.85,16.91,1255.0
2021-02-11,16.94,16.94,16.925,16.925,900.0
2021-02-12,16.86,16.86,16.825,16.825,422.0
2021-02-16,16.745,16.745,16.645,16.645,4000.0
2021-02-17,16.59,16.72,16.59,16.71,939.0
2021-02-18,16.745,16.795,16.68,16.71,8652.0
2021-02-19,16.68,16.68,16.605,16.62,11050.0
2021-02-22,16.52,16.54,16.52,16.535,900.0
2021-02-23,16.52,16.52,16.52,16.52,282.0
2021-02-24,16.475,16.55,16.425,16.55,814.0
2021-02-25,16.45,16.45,16.22,16.305,6143.0
2021-02-26,16.305,16.31,16.28,16.305,307.0
2021-03-01,16.385,16.425,16.385,16.41,1900.0
2021-03-02,16.41,16.445,16.405,16.405,1300.0
2021-03-03,16.38,16.405,16.305,16.405,1922.0
2021-03-04,16.355,16.355,16.18,16.285,743.0
2021-03-05,16.205,16.205,16.115,16.14,515.0
2021-03-08,16.08,16.08,15.895,15.915,1898.0
2021-03-09,16.09,16.09,16.055,16.08,334.0
2021-03-10,16.15,16.205,16.115,16.205,1628.0
2021-03-11,16.28,16.345,16.265,16.265,1932.0
2021-03-12,16.015,16.205,16.015,16.13,1826.0
2021-03-15,16.195,16.23,16.19,16.22,1553.0
2021-03-16,16.28,16.335,16.28,16.305,1587.0
2021-03-17,16.22,16.305,16.165,16.305,229.0
2021-03-18,16.22,16.22,16.165,16.165,23954.0
2021-03-19,16.195,16.265,16.195,16.265,193.0
2021-03-22,16.245,16.32,16.245,16.31,944.0
2021-03-23,16.32,16.32,16.24,16.27,3861.0
2021-03-24,16.27,16.285,16.27,16.285,188.0
2021-03-25,16.205,16.33,16.205,16.33,85.0
2021-03-26,16.255,16.255,16.215,16.225,525.0
2021-03-29,16.175,16.255,16.175,16.175,3214.0
2021-03-30,16.09,16.185,16.09,16.185,225.0
2021-03-31,16.15,16.25,16.15,16.185,2130.0
2021-04-01,16.265,16.315,16.255,16.255,2279.0
2021-04-05,16.255,16.265,16.25,16.265,1865.0
2021-04-06,16.315,16.35,16.305,16.34,56336.0
2021-04-07,16.355,16.37,16.315,16.315,51379.0
2021-04-08,16.34,16.37,16.34,16.37,2392.0
2021-04-09,16.325,16.35,16.325,16.34,1142.0
2021-04-12,16.35,16.37,16.35,16.365,3212.0
2021-04-13,16.355,16.44,16.355,16.44,2900.0
2021-04-14,16.445,16.445,16.44,16.44,386.0
2021-04-15,16.49,16.645,16.49,16.645,1710.0
2021-04-16,16.62,16.62,16.58,16.585,1898.0
2021-04-19,16.555,16.58,16.555,16.56,665.0
2021-04-20,16.52,16.535,16.515,16.53,3315.0
2021-04-21,16.48,16.56,16.48,16.56,2309.0
2021-04-22,16.58,16.595,16.56,16.57,4300.0
2021-04-23,16.58,16.61,16.57,16.58,2636.0
2021-04-26,16.56,16.565,16.535,16.535,2400.0
2021-04-27,16.475,16.485,16.44,16.485,2656.0
2021-04-28,16.46,16.51,16.46,16.475,1177.0
2021-04-29,16.475,16.515,16.46,16.51,8484.0
2021-04-30,16.45,16.565,16.415,16.51,4813.0
2021-05-03,16.525,16.54,16.515,16.525,10114.0
2021-05-04,16.585,16.585,16.5,16.535,2961.0
2021-05-05,16.625,16.63,16.525,16.56,10636.0
2021-05-06,16.59,16.615,16.585,16.59,1100.0
2021-05-07,16.7,16.7,16.59,16.59,454.0
2021-05-10,16.69,16.69,16.63,16.655,1457.0
2021-05-11,16.54,16.655,16.54,16.655,146.0
2021-05-12,16.49,16.515,16.45,16.45,1051.0
2021-05-13,16.49,16.54,16.49,16.54,1636.0
2021-05-14,16.625,16.625,16.605,16.605,740.0
2021-05-17,16.605,16.605,16.55,16.605,1219.0
2021-05-18,16.615,16.625,16.605,16.605,450.0
2021-05-19,16.565,16.605,16.515,16.605,1027.0
2021-05-20,16.605,16.65,16.605,16.64,1213.0
2021-05-21,16.61,16.685,16.595,16.685,400.0
2021-05-25,16.645,16.695,16.645,16.67,2700.0
2021-05-26,16.72,16.72,16.685,16.695,4193.0
2021-05-27,16.68,16.68,16.655,16.66,12589.0
2021-05-28,16.71,16.745,16.71,16.735,18953.0
2021-05-31,16.71,16.725,16.645,16.705,4838.0
2021-06-01,16.72,16.72,16.705,16.71,500.0
2021-06-02,16.75,16.76,16.745,16.745,3642.0
2021-06-03,16.685,16.685,16.66,16.67,3267.0
2021-06-04,16.685,16.785,16.685,16.785,3269.0
2021-06-07,16.76,16.76,16.745,16.75,2067.0
2021-06-08,16.775,16.825,16.775,16.775,839.0
2021-06-09,16.775,16.885,16.775,16.885,1555.0
2021-06-10,16.85,16.885,16.85,16.885,1500.0
2021-06-11,16.875,16.9,16.875,16.9,302.0
2021-06-14,16.825,16.9,16.8,16.9,570.0
2021-06-15,16.775,16.775,16.76,16.775,7500.0
2021-06-16,16.835,16.845,16.655,16.725,2045.0
2021-06-17,16.785,16.8,16.775,16.795,1976.0
2021-06-18,16.81,16.87,16.81,16.85,20666.0
2021-06-21,16.85,16.85,16.77,16.8,2317.0
2021-06-22,16.77,16.785,16.77,16.785,9378.0
2021-06-23,16.8,16.8,16.785,16.8,2250.0
2021-06-24,16.83,16.83,16.805,16.825,8256.0
2021-06-25,16.815,16.815,16.775,16.775,2078.0
2021-06-28,16.825,16.83,16.825,16.825,8410.0
2021-06-29,16.805,16.815,16.8,16.805,462.0
2021-06-30,16.85,16.855,16.84,16.85,1216.0
2021-07-02,16.825,16.855,16.815,16.83,7550.0
2021-07-05,16.83,16.865,16.8,16.825,10323.0
2021-07-06,16.775,16.85,16.775,16.825,3444.0
2021-07-07,16.89,16.9,16.865,16.89,13839.0
2021-07-08,16.8,16.855,16.8,16.8,540.0
2021-07-09,16.865,16.865,16.825,16.84,5177.0
2021-07-12,16.84,16.85,16.84,16.85,2120.0
2021-07-13,16.855,16.875,16.8,16.8,2350.0
2021-07-14,16.875,16.875,16.855,16.855,430.0
2021-07-15,16.915,16.93,16.915,16.93,3700.0
2021-07-16,16.915,16.925,16.915,16.915,118.0
2021-07-19,16.905,16.915,16.89,16.915,312.0
2021-07-20,16.925,16.93,16.925,16.93,7393.0
2021-07-21,16.905,16.905,16.875,16.89,980.0
2021-07-22,16.915,16.925,16.89,16.915,2393.0
2021-07-23,16.915,16.925,16.915,16.925,2333.0
2021-07-26,16.915,16.915,16.865,16.865,5025.0
2021-07-27,16.81,16.815,16.81,16.815,205.0
2021-07-28,16.825,16.835,16.815,16.815,6270.0
2021-07-29,16.885,16.89,16.815,16.815,590.0
2021-07-30,16.89,16.935,16.89,16.925,7690.0
2021-08-03,16.99,16.99,16.925,16.925,211.0
2021-08-04,16.925,16.96,16.925,16.96,1002.0
2021-08-05,16.94,16.95,16.94,16.95,3931.0
2021-08-06,16.84,16.9,16.84,16.9,419.0
2021-08-09,16.85,16.85,16.8,16.81,990.0
2021-08-10,16.79,16.815,16.79,16.79,1406.0
2021-08-11,16.8,16.815,16.785,16.815,2900.0
2021-08-12,16.785,16.835,16.785,16.825,2216.0
2021-08-13,16.885,16.9,16.875,16.9,2307.0
2021-08-16,16.815,16.925,16.815,16.91,765.0
2021-08-17,16.885,16.9,16.885,16.89,5959.0
2021-08-18,16.89,16.89,16.875,16.875,1371.0
2021-08-19,16.89,16.9,16.875,16.875,227.0
2021-08-20,16.9,16.9,16.875,16.9,103.0
2021-08-23,16.91,16.94,16.9,16.9,1305.0
2021-08-24,16.925,16.96,16.925,16.96,3132.0
2021-08-25,16.955,16.955,16.935,16.935,800.0
2021-08-26,16.935,16.935,16.92,16.935,3198.0
2021-08-27,17.02,17.03,16.92,17.02,1424.0
2021-08-30,17.045,17.07,17.02,17.02,244.0
2021-08-31,17.105,17.105,17.055,17.07,3523.0
2021-09-01,17.02,17.095,17.02,17.085,571.0
2021-09-02,17.13,17.13,17.105,17.12,1505.0
2021-09-03,17.105,17.11,17.085,17.105,2781.0
2021-09-07,16.96,17.085,16.96,17.055,4546.0
2021-09-08,17.045,17.08,17.045,17.07,2809.0
2021-09-09,17.045,17.11,17.045,17.105,1084.0
2021-09-10,17.08,17.08,17.045,17.045,3331.0
2021-09-13,17.02,17.08,17.01,17.07,646.0
2021-09-14,17.095,17.105,17.085,17.095,2174.0
2021-09-15,17.08,17.095,17.08,17.095,1522.0
2021-09-16,17.03,17.045,17.03,17.045,6214.0
2021-09-17,16.995,16.995,16.985,16.985,1374.0
2021-09-20,16.96,16.96,16.885,16.895,2887.0
2021-09-21,16.955,16.96,16.92,16.93,2321.0
2021-09-22,16.93,16.945,16.93,16.935,352.0
2021-09-23,16.92,16.92,16.835,16.835,1754.0
2021-09-24,16.755,16.765,16.74,16.74,2410.0
2021-09-27,16.71,16.74,16.695,16.74,2041.0
2021-09-28,16.595,16.62,16.595,16.605,26804.0
2021-09-29,16.685,16.685,16.63,16.63,1679.0
2021-09-30,16.645,16.645,16.61,16.62,1901.0
2021-10-01,16.62,16.62,16.56,16.58,1549.0
2021-10-04,16.455,16.585,16.455,16.545,8203.0
2021-10-05,16.52,16.535,16.51,16.52,4683.0
2021-10-06,16.505,16.505,16.505,16.505,237.0
2021-10-07,16.545,16.56,16.51,16.56,1961.0
2021-10-08,16.505,16.51,16.47,16.485,1714.0
2021-10-12,16.495,16.495,16.46,16.46,204.0
2021-10-13,16.46,16.58,16.46,16.58,1535.0
2021-10-14,16.63,16.68,16.62,16.66,1720.0
2021-10-15,16.67,16.67,16.63,16.63,1800.0
2021-10-18,16.67,16.67,16.345,16.605,4566.0
2021-10-19,16.56,16.605,16.56,16.585,2384.0
2021-10-20,16.505,16.71,16.335,16.58,6989.0
2021-10-21,16.61,16.62,16.535,16.61,910.0
2021-10-22,16.545,16.58,16.545,16.57,4719.0
2021-10-25,16.595,16.595,16.59,16.595,1047.0
2021-10-26,16.62,16.62,16.62,16.62,350.0
2021-10-27,16.695,16.755,16.695,16.755,2478.0
2021-10-28,16.745,16.745,16.68,16.69,6208.0
2021-10-29,16.62,16.665,16.62,16.64,257.0
2021-11-01,16.48,16.59,16.48,16.57,12097.0
2021-11-02,16.58,16.605,16.58,16.58,2288.0
2021-11-03,16.57,16.59,16.535,16.545,9424.0
2021-11-04,16.695,16.695,16.67,16.695,11243.0
2021-11-05,16.765,16.825,16.765,16.825,7144.0
2021-11-08,16.8,16.815,16.8,16.815,2619.0
2021-11-09,16.67,16.88,16.67,16.84,10827.0
2021-11-10,16.74,16.755,16.605,16.615,8629.0
2021-11-11,16.62,16.62,16.59,16.59,6394.0
2021-11-12,16.64,16.645,16.615,16.615,988.0
2021-11-15,16.62,16.62,16.595,16.615,2363.0
2021-11-16,16.57,16.595,16.545,16.58,9591.0
2021-11-17,16.545,16.555,16.545,16.555,5374.0
2021-11-18,16.555,16.615,16.555,16.615,7174.0
2021-11-19,16.615,16.62,16.595,16.605,6075.0
2021-11-22,16.57,16.57,16.43,16.485,2148.0
2021-11-23,16.38,16.38,16.33,16.33,2601.0
2021-11-24,16.33,16.36,16.33,16.33,745.0
2021-11-25,16.385,16.385,16.335,16.385,2450.0
2021-11-26,16.27,16.27,16.065,16.225,3496.0
2021-11-29,16.285,16.32,16.27,16.32,1442.0
2021-11-30,16.335,16.335,16.305,16.32,538.0
2021-12-01,16.335,16.43,16.335,16.405,23582.0
2021-12-02,16.455,16.49,16.455,16.49,4983.0
2021-12-03,16.49,16.54,16.49,16.52,5109.0
2021-12-06,16.54,16.555,16.515,16.515,843.0
2021-12-07,16.38,16.63,16.38,16.615,8542.0
2021-12-08,16.58,16.605,16.565,16.595,19142.0
2021-12-09,16.505,16.605,16.505,16.59,42123.0
2021-12-10,16.62,16.62,16.565,16.59,17100.0
2021-12-13,16.595,16.665,16.595,16.63,2445.0
2021-12-14,16.62,16.63,16.595,16.63,901.0
2021-12-15,16.54,16.555,16.495,16.545,26200.0
2021-12-16,16.565,16.58,16.555,16.555,5262.0
2021-12-17,16.545,16.545,16.54,16.545,1403.0
2021-12-20,16.495,16.495,16.385,16.385,6779.0
2021-12-21,16.43,16.455,16.43,16.455,3800.0
2021-12-22,16.385,16.505,16.38,16.505,604.0
2021-12-23,16.495,16.53,16.495,16.53,6656.0
2021-12-24,16.605,16.605,16.455,16.53,301.0
2021-12-29,16.505,16.565,16.495,16.555,5782.0
2021-12-30,16.575,16.655,16.555,16.6,3098.0
2021-12-31,16.6,16.655,16.6,16.6,5009.0
2022-01-04,16.48,16.48,16.41,16.44,21268.0
2022-01-05,16.335,16.43,16.295,16.295,6035.0
2022-01-06,16.26,16.285,16.235,16.275,11261.0
2022-01-07,16.235,16.25,16.22,16.25,3047.0
2022-01-10,16.175,16.175,16.09,16.16,2422.0
2022-01-11,16.16,16.22,16.16,16.2,4515.0
2022-01-12,16.22,16.22,16.175,16.2,3024.0
2022-01-13,16.245,16.245,16.115,16.135,3158.0
2022-01-14,16.075,16.075,15.98,16.0,44872.0
2022-01-17,15.965,16.04,15.94,16.04,6167.0
2022-01-18,15.925,15.925,15.815,15.845,22655.0
2022-01-19,15.98,16.005,15.975,15.98,4761.0
2022-01-20,16.04,16.05,16.035,16.04,3068.0
2022-01-21,16.125,16.125,16.065,16.065,3960.0
2022-01-24,15.955,15.965,15.915,15.925,5385.0
2022-01-25,15.97,15.995,15.97,15.99,4300.0
2022-01-26,16.08,16.1,15.915,15.92,3835.0
2022-01-27,16.065,16.065,16.015,16.04,3500.0
2022-01-28,15.94,16.065,15.94,16.04,226.0
2022-01-31,16.03,16.065,16.03,16.065,3467.0
2022-02-01,16.05,16.075,16.04,16.055,5410.0
2022-02-02,16.08,16.16,16.08,16.16,36718.0
2022-02-03,16.055,16.055,16.05,16.055,3526.0
2022-02-04,15.955,16.055,15.945,16.055,788.0
2022-02-07,15.905,16.055,15.905,16.055,609.0
2022-02-08,15.88,16.055,15.87,16.055,1283.0
2022-02-09,15.945,15.955,15.93,15.93,230.0
2022-02-10,15.86,15.93,15.785,15.93,2708.0
2022-02-11,15.785,15.785,15.61,15.72,1015.0
2022-02-14,15.66,15.71,15.66,15.7,999.0
2022-02-15,15.76,15.77,15.75,15.76,6845.0
2022-02-16,15.805,15.82,15.735,15.75,9690.0
2022-02-17,15.76,15.77,15.72,15.75,466.0
2022-02-18,15.82,15.82,15.735,15.75,10982.0
2022-02-22,15.665,15.725,15.51,15.625,1828.0
2022-02-23,15.54,15.54,15.345,15.54,3060.0
2022-02-24,14.85,15.105,14.825,15.105,10359.0
2022-02-25,15.265,15.4,15.26,15.315,5287.0
2022-02-28,14.9,15.4,14.9,15.19,681.0
2022-03-01,15.07,15.375,14.895,14.92,24077.0
2022-03-02,14.92,15.09,14.895,15.08,3704.0
2022-03-03,14.785,14.97,14.775,14.785,3531.0
2022-03-04,14.59,14.67,14.46,14.485,10998.0
2022-03-07,14.51,14.51,14.36,14.47,8841.0
2022-03-08,14.425,14.615,14.425,14.445,2228.0
2022-03-09,14.535,14.73,14.535,14.7,73820.0
2022-03-10,14.605,14.7,14.57,14.7,699.0
2022-03-11,14.67,14.67,14.53,14.555,7206.0
2022-03-14,14.595,14.595,14.495,14.56,3578.0
2022-03-15,14.46,14.62,14.46,14.615,3741.0
2022-03-16,14.765,14.875,14.63,14.875,6769.0
2022-03-17,14.895,15.065,14.885,15.01,5821.0
2022-03-18,14.995,14.995,14.935,14.96,6629.0
2022-03-21,14.825,14.85,14.69,14.705,5031.0
2022-03-22,14.765,14.765,14.655,14.655,2909.0
2022-03-23,14.655,14.715,14.655,14.7,12401.0
2022-03-24,14.53,14.755,14.53,14.715,6142.0
2022-03-25,14.645,14.695,14.645,14.69,5503.0
2022-03-28,14.78,14.825,14.69,14.69,500.0
2022-03-29,14.985,15.03,14.96,14.975,24818.0
2022-03-30,14.945,15.0,14.925,14.97,3322.0
2022-03-31,15.03,15.045,14.995,14.995,6300.0
2022-04-01,15.035,15.045,14.995,14.995,421.0
2022-04-04,15.0,15.115,14.995,15.09,12900.0
2022-04-05,14.95,14.95,14.85,14.85,6738.0
2022-04-06,14.72,14.825,14.72,14.8,9500.0
2022-04-07,14.73,14.865,14.72,14.74,1704.0
2022-04-08,14.695,14.695,14.62,14.68,7201.0
2022-04-11,14.545,14.545,14.44,14.44,5805.0
2022-04-12,14.56,14.57,14.49,14.49,2731.0
2022-04-13,14.56,14.57,14.545,14.55,7002.0
2022-04-14,14.475,14.5,14.405,14.44,5249.0
2022-04-18,14.44,14.45,14.38,14.39,3202.0
2022-04-19,14.38,14.38,14.345,14.345,2775.0
2022-04-20,14.39,14.45,14.39,14.45,5029.0
2022-04-21,14.475,14.475,14.295,14.32,9451.0
2022-04-22,14.38,14.38,14.115,14.135,2302.0
2022-04-25,14.18,14.32,14.18,14.32,4236.0
2022-04-26,14.265,14.275,14.215,14.215,3226.0
2022-04-27,14.37,14.37,14.165,14.165,2021.0
2022-04-28,14.105,14.175,14.095,14.165,2363.0
2022-04-29,14.145,14.145,13.96,13.96,7473.0
2022-05-02,13.915,13.915,13.805,13.805,4301.0
2022-05-03,13.95,13.96,13.935,13.935,5491.0
2022-05-04,13.97,14.155,13.915,14.155,19508.0
2022-05-05,13.925,13.94,13.875,13.94,18300.0
2022-05-06,13.935,13.935,13.73,13.735,1833.0
2022-05-09,13.67,13.695,13.59,13.635,12991.0
2022-05-10,13.72,13.755,13.705,13.705,6000.0
2022-05-11,13.66,13.825,13.66,13.79,58103.0
2022-05-12,13.78,13.78,13.755,13.78,1601.0
2022-05-13,13.825,13.825,13.72,13.745,7400.0
2022-05-16,13.735,13.755,13.735,13.735,1601.0
2022-05-17,13.745,13.745,13.705,13.745,9300.0
2022-05-18,13.695,13.695,13.645,13.645,4801.0
2022-05-19,13.67,13.735,13.66,13.72,4000.0
2022-05-20,13.735,13.755,13.72,13.755,7900.0
2022-05-24,13.76,13.93,13.76,13.93,3901.0
2022-05-25,14.0,14.065,14.0,14.065,3900.0
2022-05-26,14.075,14.12,14.065,14.1,114660.0
2022-05-27,14.265,14.265,14.1,14.1,5424.0
2022-05-30,14.215,14.22,14.215,14.22,7000.0
2022-05-31,14.23,14.23,14.04,14.06,4401.0
2022-06-01,14.0,14.12,13.975,14.025,7000.0
2022-06-02,14.05,14.065,14.025,14.025,400.0
2022-06-03,14.015,14.065,14.015,14.065,2701.0
2022-06-06,13.93,13.93,13.885,13.895,2001.0
2022-06-07,13.93,13.98,13.93,13.965,3469.0
2022-06-08,13.895,13.905,13.825,13.825,3471.0
2022-06-09,13.8,13.8,13.705,13.705,2800.0
2022-06-10,13.63,13.63,13.495,13.5,6370.0
2022-06-13,13.245,13.245,13.05,13.11,7414.0
2022-06-14,13.23,13.23,13.03,13.09,8662.0
2022-06-15,13.305,13.5,13.1,13.495,77990.0
2022-06-16,13.355,13.355,13.11,13.185,8400.0
2022-06-17,13.16,13.28,13.16,13.245,3591.0
2022-06-20,13.365,13.41,13.33,13.41,3754.0
2022-06-21,13.29,13.29,13.21,13.21,31600.0
2022-06-22,13.27,13.27,13.255,13.255,3200.0
2022-06-23,13.29,13.315,13.29,13.305,1400.0
2022-06-24,13.345,13.38,13.345,13.36,4005.0
2022-06-27,13.285,13.285,13.17,13.17,5360.0
2022-06-28,13.13,13.165,13.05,13.075,11983.0
2022-06-29,13.01,13.105,13.01,13.105,6500.0
2022-06-30,13.035,13.195,13.035,13.195,13775.0
2022-07-04,13.325,13.385,13.275,13.385,9714.0
2022-07-05,13.195,13.24,13.18,13.24,5873.0
2022-07-06,13.135,13.165,13.135,13.155,3900.0
2022-07-07,13.195,13.195,13.19,13.19,6144.0
2022-07-08,13.12,13.13,13.05,13.11,6197.0
2022-07-11,13.06,13.095,12.95,12.975,2526.0
2022-07-12,12.955,12.975,12.915,12.975,5000.0
2022-07-13,12.89,12.89,12.785,12.89,5666.0
2022-07-14,12.765,12.765,12.7,12.725,5164.0
2022-07-15,12.795,12.845,12.765,12.795,6382.0
2022-07-18,12.87,12.87,12.795,12.81,3151.0
2022-07-19,12.83,12.99,12.82,12.975,4350.0
2022-07-20,13.07,13.105,13.06,13.07,75380.0
2022-07-21,13.135,13.155,13.13,13.145,4650.0
2022-07-22,13.215,13.31,13.215,13.25,3287.0
2022-07-25,13.31,13.31,13.3,13.31,800.0
2022-07-26,13.285,13.285,13.195,13.195,6900.0
2022-07-27,13.23,13.405,13.23,13.405,9050.0
2022-07-28,13.515,13.57,13.49,13.56,4373.0
2022-07-29,13.655,13.655,13.56,13.56,1003.0
2022-08-02,13.595,13.595,13.525,13.535,10001.0
2022-08-03,13.55,13.725,13.55,13.705,11778.0
2022-08-04,13.765,13.775,13.76,13.76,8105.0
2022-08-05,13.635,13.76,13.635,13.76,500.0
2022-08-08,13.905,13.92,13.905,13.92,2800.0
2022-08-09,13.82,13.82,13.74,13.775,600.0
2022-08-10,13.915,14.0,13.775,13.775,1829.0
2022-08-11,13.955,13.955,13.955,13.955,7300.0
2022-08-12,13.94,14.0,13.94,14.0,1801.0
2022-08-15,13.955,13.975,13.955,13.975,2435.0
2022-08-16,13.825,13.88,13.825,13.87,4600.0
2022-08-17,13.7,13.715,13.665,13.715,8847.0
2022-08-18,13.68,13.7,13.665,13.7,3085.0
2022-08-19,13.525,13.525,13.48,13.48,7201.0
2022-08-22,13.395,13.395,13.36,13.36,2747.0
2022-08-23,13.55,13.575,13.535,13.535,4134.0
2022-08-24,13.525,13.54,13.51,13.515,1814.0
2022-08-25,13.515,13.61,13.515,13.61,2700.0
2022-08-26,13.69,13.69,13.455,13.455,2450.0
2022-08-29,13.38,13.395,13.37,13.37,3540.0
2022-08-30,13.36,13.37,13.36,13.37,900.0
2022-08-31,13.31,13.31,13.265,13.3,9029.0
2022-09-01,13.125,13.215,13.125,13.195,5401.0
2022-09-02,13.28,13.35,13.195,13.195,2000.0
2022-09-06,13.17,13.17,13.12,13.155,3213.0
2022-09-07,13.195,13.315,13.18,13.315,6170.0
2022-09-08,13.29,13.325,13.29,13.325,6000.0
2022-09-09,13.395,13.41,13.395,13.405,2000.0
2022-09-12,13.43,13.43,13.405,13.405,1600.0
2022-09-13,13.24,13.255,13.23,13.24,6700.0
2022-09-14,13.215,13.215,13.205,13.215,800.0
2022-09-15,13.22,13.22,13.215,13.215,433.0
2022-09-16,13.055,13.135,13.055,13.1,3401.0
2022-09-19,13.075,13.135,13.075,13.135,1205.0
2022-09-20,13.025,13.05,13.025,13.05,2200.0
2022-09-21,13.085,13.085,12.98,13.055,14652.0
2022-09-22,12.91,12.91,12.85,12.9,3301.0
2022-09-23,12.78,12.78,12.71,12.745,3902.0
2022-09-26,12.605,12.605,12.405,12.405,2439.0
2022-09-27,12.485,12.485,12.205,12.205,8000.0
2022-09-28,12.285,12.5,12.285,12.485,4501.0
2022-09-29,12.39,12.39,12.24,12.325,5502.0
2022-09-30,12.38,12.38,12.3,12.3,1300.0
2022-10-03,12.555,12.555,12.5,12.5,8400.0
2022-10-04,12.71,12.71,12.5,12.5,850.0
2022-10-05,12.46,12.57,12.46,12.535,5894.0
2022-10-06,12.44,12.59,12.43,12.525,9800.0
2022-10-07,12.43,12.43,12.355,12.36,3403.0
2022-10-11,12.335,12.37,12.25,12.25,3230.0
2022-10-12,12.265,12.29,12.255,12.275,3800.0
2022-10-13,12.1,12.285,12.04,12.215,1623.0
2022-10-14,12.23,12.23,12.125,12.125,2300.0
2022-10-17,12.225,12.25,12.215,12.225,4500.0
2022-10-18,12.215,12.265,12.215,12.25,2521.0
2022-10-19,12.1,12.17,12.1,12.135,2416.0
2022-10-20,12.1,12.1,12.025,12.075,2221.0
2022-10-21,11.96,12.145,11.92,12.135,19756.0
2022-10-24,12.11,12.18,12.075,12.135,9256.0
2022-10-25,12.18,12.355,12.18,12.355,3178.0
2022-10-26,12.38,12.485,12.38,12.415,11301.0
2022-10-27,12.47,12.47,12.46,12.47,600.0
2022-10-28,12.47,12.515,12.46,12.48,6581.0
2022-10-31,12.38,12.38,12.275,12.31,4200.0
2022-11-01,12.505,12.52,12.435,12.515,12140.0
2022-11-02,12.485,12.59,12.48,12.53,4400.0
2022-11-03,12.34,12.41,12.34,12.38,1100.0
2022-11-04,12.52,12.585,12.505,12.515,8351.0
2022-11-07,12.55,12.575,12.55,12.575,4500.0
2022-11-08,12.625,12.715,12.625,12.67,6701.0
2022-11-09,12.645,12.645,12.485,12.585,3629.0
2022-11-10,12.915,12.965,12.915,12.965,1655.0
2022-11-11,13.01,13.045,13.01,13.035,641.0
2022-11-14,12.975,12.995,12.94,12.94,4005.0
2022-11-15,13.035,13.035,12.985,13.035,600.0
2022-11-16,13.175,13.185,13.15,13.175,4020.0
2022-11-17,13.065,13.07,13.045,13.045,3600.0
2022-11-18,13.035,13.055,13.02,13.055,2800.0
2022-11-21,13.075,13.08,13.065,13.075,1400.0
2022-11-22,13.145,13.185,13.145,13.185,1327.0
2022-11-23,13.26,13.295,13.24,13.275,6400.0
2022-11-24,13.39,13.39,13.275,13.275,10.0
2022-11-25,13.335,13.345,13.335,13.335,3300.0
2022-11-28,13.355,13.355,13.31,13.31,3657.0
2022-11-29,13.32,13.37,13.32,13.37,9613.0
2022-11-30,13.37,13.505,13.335,13.495,5600.0
2022-12-01,13.575,13.75,13.575,13.72,15601.0
2022-12-02,13.59,13.715,13.575,13.715,2695.0
2022-12-05,13.635,13.635,13.505,13.565,3222.0
2022-12-06,13.51,13.51,13.39,13.405,7000.0
2022-12-07,13.51,13.6,13.51,13.6,4600.0
2022-12-08,13.6,13.625,13.575,13.59,2901.0
2022-12-09,13.555,13.59,13.53,13.53,29900.0
2022-12-12,13.59,13.59,13.51,13.54,12500.0
2022-12-13,13.8,13.82,13.65,13.705,4456.0
2022-12-14,13.715,13.715,13.58,13.645,10494.0
2022-12-15,13.58,13.6,13.58,13.6,10100.0
2022-12-16,13.495,13.52,13.47,13.52,3580.0
2022-12-19,13.46,13.46,13.425,13.425,8200.0
2022-12-20,13.365,13.37,13.345,13.37,6100.0
2022-12-21,13.45,13.54,13.45,13.54,15770.0
2022-12-22,13.485,13.485,13.435,13.475,10210.0
2022-12-23,13.415,13.415,13.38,13.39,14040.0
2022-12-28,13.37,13.37,13.26,13.26,12528.0
2022-12-29,13.375,13.38,13.355,13.365,9400.0
2022-12-30,13.355,13.355,13.31,13.31,4650.0
2023-01-03,13.435,13.48,13.375,13.39,1933.0
2023-01-04,13.41,13.525,13.41,13.515,9999.0
2023-01-05,13.355,13.435,13.355,13.42,5300.0
2023-01-06,13.39,13.635,13.39,13.46,2420.0
2023-01-09,13.62,13.645,13.62,13.62,2913.0
2023-01-10,13.525,13.53,13.505,13.53,4075.0
2023-01-11,13.69,13.71,13.675,13.71,14400.0
2023-01-12,13.785,13.855,13.745,13.83,13310.0
2023-01-13,13.795,13.83,13.795,13.805,7750.0
2023-01-16,13.785,13.805,13.785,13.805,2000.0
2023-01-17,13.735,13.84,13.735,13.815,9304.0
2023-01-18,14.015,14.015,13.97,13.98,50552.0
2023-01-19,13.935,13.945,13.885,13.945,88473.0
2023-01-20,13.89,13.91,13.89,13.91,7200.0
2023-01-23,13.84,13.89,13.84,13.885,11100.0
2023-01-24,13.875,13.955,13.875,13.955,220.0
2023-01-25,13.93,13.935,13.93,13.935,5000.0
2023-01-26,13.935,13.955,13.91,13.91,10700.0
2023-01-27,13.935,13.945,13.9,13.93,7212.0
2023-01-30,13.795,13.84,13.77,13.77,7430.0
2023-01-31,13.785,13.825,13.77,13.815,9047.0
2023-02-01,13.975,14.07,13.865,14.07,7783.0
2023-02-02,14.115,14.165,14.105,14.105,2785.0
2023-02-03,13.945,14.105,13.945,14.105,3600.0
2023-02-06,13.76,13.77,13.715,13.715,2926.0
2023-02-07,13.715,13.825,13.71,13.735,3400.0
2023-02-08,13.715,13.735,13.715,13.735,4330.0
2023-02-09,13.715,13.725,13.69,13.715,2875.0
2023-02-10,13.56,13.56,13.505,13.53,8110.0
2023-02-13,13.55,13.565,13.55,13.55,1800.0
2023-02-14,13.515,13.595,13.515,13.56,4400.0
2023-02-15,13.54,13.54,13.495,13.54,9400.0
2023-02-16,13.48,13.515,13.445,13.445,11502.0
2023-02-17,13.435,13.45,13.4,13.445,10000.0
2023-02-21,13.355,13.355,13.23,13.26,12295.0
2023-02-22,13.345,13.345,13.285,13.31,1000.0
2023-02-23,13.455,13.505,13.4,13.505,8637.0
2023-02-24,13.375,13.435,13.375,13.4,11419.0
2023-02-27,13.46,13.48,13.445,13.48,7741.0
2023-02-28,13.54,13.54,13.41,13.425,7456.0
2023-03-01,13.41,13.41,13.32,13.345,11601.0
2023-03-02,13.27,13.285,13.225,13.285,2000.0
2023-03-03,13.26,13.47,13.26,13.47,3500.0
2023-03-06,13.5,13.505,13.42,13.42,2350.0
2023-03-07,13.39,13.425,13.365,13.385,2446.0
2023-03-08,13.33,13.42,13.295,13.31,6220.0
2023-03-09,13.34,13.34,13.305,13.33,4100.0
2023-03-10,13.425,13.445,13.39,13.425,10200.0
2023-03-13,13.48,13.49,13.4,13.4,31540.0
2023-03-14,13.42,13.46,13.375,13.385,8393.0
2023-03-15,13.375,13.42,13.375,13.41,7128.0
2023-03-16,13.27,13.41,13.195,13.365,2463.0
2023-03-17,13.33,13.355,13.32,13.33,35751.0
2023-03-20,13.33,13.355,13.31,13.32,8413.0
2023-03-21,13.39,13.39,13.375,13.39,7100.0
2023-03-22,13.385,13.58,13.385,13.51,5900.0
2023-03-23,13.55,13.55,13.51,13.51,5164.0
2023-03-24,13.515,13.515,13.5,13.515,33400.0
2023-03-27,13.465,13.515,13.455,13.515,115.0
2023-03-28,13.43,13.435,13.395,13.41,8500.0
2023-03-29,13.4,13.465,13.4,13.465,2910.0
2023-03-30,13.51,13.515,13.465,13.465,3931.0
2023-03-31,13.59,13.65,13.58,13.64,9043.0
2023-04-03,13.63,13.675,13.63,13.675,8401.0
2023-04-04,13.685,13.695,13.685,13.695,10600.0
2023-04-05,13.695,13.695,13.64,13.64,5900.0
2023-04-06,13.66,13.675,13.65,13.65,4600.0
2023-04-10,13.605,13.605,13.56,13.59,10617.0
2023-04-11,13.59,13.605,13.58,13.595,33199.0
2023-04-12,13.675,13.675,13.59,13.65,11800.0
2023-04-13,13.65,13.675,13.65,13.65,2360.0
2023-04-14,13.605,13.625,13.595,13.625,2625.0
2023-04-17,13.695,13.695,13.525,13.535,3305.0
2023-04-18,13.43,13.55,13.42,13.525,5237.0
2023-04-19,13.49,13.49,13.455,13.465,7002.0
2023-04-20,13.455,13.48,13.445,13.455,6510.0
2023-04-21,13.475,13.475,13.455,13.455,10606.0
2023-04-24,13.475,13.485,13.47,13.47,7100.0
2023-04-25,13.53,13.575,13.53,13.575,6100.0
2023-04-26,13.555,13.555,13.52,13.52,5400.0
2023-04-27,13.53,13.54,13.52,13.52,5767.0
2023-04-28,13.595,13.645,13.595,13.595,2773.0
2023-05-01,13.61,13.61,13.505,13.505,4224.0
2023-05-02,13.565,13.575,13.54,13.555,19740.0
2023-05-03,13.61,13.63,13.6,13.6,5500.0
2023-05-04,13.555,13.555,13.55,13.55,650.0
2023-05-05,13.555,13.575,13.555,13.555,8351.0
2023-05-08,13.575,13.575,13.52,13.52,3703.0
2023-05-09,13.495,13.52,13.495,13.52,600.0
2023-05-10,13.585,13.6,13.585,13.6,300.0
2023-05-11,13.63,13.63,13.63,13.63,100.0
2023-05-12,13.565,13.565,13.55,13.55,6500.0
2023-05-15,13.485,13.55,13.485,13.55,2700.0
2023-05-16,13.475,13.485,13.44,13.475,3215.0
2023-05-17,13.44,13.45,13.425,13.45,6401.0
2023-05-18,13.39,13.395,13.39,13.395,5916.0
2023-05-19,13.415,13.415,13.405,13.415,6000.0
2023-05-23,13.415,13.415,13.415,13.415,0.0
2023-05-24,13.385,13.465,13.385,13.465,300.0
2023-05-25,13.345,13.345,13.345,13.345,300.0
2023-05-26,13.39,13.39,13.345,13.345,2200.0
2023-05-29,13.465,13.5,13.42,13.5,5575.0
2023-05-30,13.435,13.48,13.435,13.48,3700.0
2023-05-31,13.49,13.49,13.455,13.455,1401.0
2023-06-01,13.49,13.535,13.49,13.53,3639.0
2023-06-02,13.555,13.555,13.535,13.535,2300.0
2023-06-05,13.545,13.57,13.545,13.57,2800.0
2023-06-06,13.56,13.6,13.56,13.6,1600.0
2023-06-07,13.6,13.6,13.515,13.525,17202.0
2023-06-08,13.56,13.57,13.56,13.56,5002.0
2023-06-09,13.58,13.6,13.555,13.58,1205.0
2023-06-12,13.59,13.625,13.59,13.615,7570.0
2023-06-13,13.615,13.645,13.6,13.615,6384.0
2023-06-14,13.67,13.67,13.65,13.65,5800.0
2023-06-15,13.695,13.705,13.695,13.705,7600.0
2023-06-16,13.67,13.67,13.67,13.67,5000.0
2023-06-19,13.635,13.645,13.615,13.645,810.0
2023-06-20,13.685,13.695,13.645,13.645,5900.0
2023-06-21,13.66,13.705,13.66,13.705,18300.0
2023-06-22,13.67,13.705,13.67,13.705,200.0
2023-06-23,13.76,13.76,13.705,13.715,5551.0
2023-06-26,13.735,13.765,13.735,13.765,47.0
2023-06-27,13.735,13.735,13.735,13.735,200.0
2023-06-28,13.735,13.735,13.73,13.735,6900.0
2023-06-29,13.685,13.685,13.665,13.685,4000.0
2023-06-30,13.755,13.78,13.755,13.775,7136.0
2023-07-04,13.78,13.845,13.78,13.81,3012.0
2023-07-05,13.745,13.745,13.7,13.73,5600.0
2023-07-06,13.51,13.73,13.51,13.73,2100.0
2023-07-07,13.485,13.555,13.485,13.52,5100.0
2023-07-10,13.54,13.575,13.54,13.575,1000.0
2023-07-11,13.645,13.645,13.645,13.645,100.0
2023-07-12,13.78,13.825,13.78,13.825,9900.0
2023-07-13,13.89,13.96,13.89,13.96,9500.0
2023-07-14,13.905,13.96,13.89,13.96,1500.0
2023-07-17,13.89,13.89,13.87,13.89,900.0
2023-07-18,13.975,13.98,13.96,13.975,4400.0
2023-07-19,13.96,13.96,13.905,13.945,1966.0
2023-07-20,13.825,13.855,13.825,13.855,928.0
2023-07-21,13.9,13.905,13.9,13.9,13000.0
2023-07-24,13.95,13.96,13.905,13.95,3500.0
2023-07-25,13.87,13.9,13.87,13.9,1175.0
2023-07-26,13.925,13.96,13.915,13.915,3300.0
2023-07-27,13.89,13.915,13.815,13.815,4420.0
2023-07-28,13.905,13.98,13.905,13.97,2123.0
2023-07-31,13.995,14.005,13.98,14.005,15207.0
2023-08-01,13.855,13.89,13.855,13.86,6900.0
2023-08-02,13.745,13.755,13.72,13.755,2102.0
2023-08-03,13.69,13.69,13.63,13.635,3101.0
2023-08-04,13.735,13.825,13.735,13.79,585.0
2023-08-08,13.815,13.815,13.765,13.765,8457.0
2023-08-09,13.78,13.825,13.78,13.78,5002.0
2023-08-10,13.825,13.88,13.79,13.79,17400.0
2023-08-11,13.735,13.745,13.735,13.745,1600.0
2023-08-14,13.68,13.68,13.635,13.635,5201.0
2023-08-15,13.545,13.555,13.51,13.52,3435.0
2023-08-16,13.51,13.51,13.495,13.495,3100.0
2023-08-17,13.465,13.485,13.455,13.485,7100.0
2023-08-18,13.45,13.5,13.45,13.475,2200.0
2023-08-21,13.42,13.42,13.365,13.405,2700.0
2023-08-22,13.45,13.45,13.405,13.405,2200.0
2023-08-23,13.645,13.665,13.645,13.645,600.0
2023-08-24,13.6,13.6,13.545,13.59,10617.0
2023-08-25,13.565,13.635,13.565,13.635,500.0
2023-08-28,13.645,13.655,13.6,13.63,3115.0
2023-08-29,13.72,13.725,13.63,13.63,4200.0
2023-08-30,13.72,13.725,13.72,13.725,1500.0
2023-08-31,13.725,13.745,13.72,13.72,4347.0
2023-09-01,13.765,13.765,13.665,13.665,3701.0
2023-09-05,13.655,13.655,13.54,13.545,2435.0
2023-09-06,13.575,13.575,13.5,13.53,4232.0
2023-09-07,13.545,13.59,13.545,13.59,2900.0
2023-09-08,13.645,13.645,13.59,13.59,1701.0
2023-09-11,13.59,13.59,13.575,13.585,2601.0
2023-09-12,13.52,13.59,13.52,13.59,5702.0
2023-09-13,13.59,13.62,13.59,13.6,7800.0
2023-09-14,13.61,13.61,13.59,13.6,2300.0
2023-09-15,13.575,13.6,13.575,13.6,75.0
2023-09-18,13.575,13.6,13.555,13.6,9107.0
2023-09-19,13.54,13.6,13.54,13.6,900.0
2023-09-20,13.61,13.63,13.575,13.575,5702.0
2023-09-21,13.495,13.495,13.395,13.42,8260.0
2023-09-22,13.485,13.485,13.455,13.455,700.0
2023-09-25,13.385,13.395,13.365,13.375,9400.0
2023-09-26,13.355,13.365,13.275,13.285,17029.0
2023-09-27,13.34,13.34,13.22,13.22,17500.0
2023-09-28,13.2,13.255,13.175,13.255,4246.0
2023-09-29,13.34,13.35,13.24,13.25,10800.0
2023-10-02,13.185,13.185,13.095,13.095,5802.0
2023-10-03,13.01,13.01,12.91,12.91,4800.0
2023-10-04,12.975,13.005,12.95,12.995,6300.0
2023-10-05,13.01,13.02,12.975,13.005,6000.0
2023-10-06,12.93,13.02,12.85,13.02,8781.0
2023-10-10,13.11,13.14,13.105,13.105,2600.0
2023-10-11,13.175,13.185,13.13,13.155,8200.0
2023-10-12,13.105,13.105,13.065,13.065,1302.0
2023-10-13,13.095,13.105,13.095,13.105,6400.0
2023-10-16,13.055,13.105,13.055,13.105,1400.0
2023-10-17,13.04,13.04,12.995,13.02,5275.0
2023-10-18,12.91,12.95,12.91,12.93,4400.0
2023-10-19,12.94,12.94,12.83,12.85,3900.0
2023-10-20,12.885,12.91,12.885,12.905,1887.0
2023-10-23,12.91,12.995,12.91,12.975,1001.0
2023-10-24,13.02,13.095,13.02,13.08,5400.0
2023-10-25,12.975,12.985,12.965,12.975,2500.0
2023-10-26,12.985,13.03,12.985,13.03,4800.0
2023-10-27,13.02,13.02,13.02,13.02,100.0
2023-10-30,13.075,13.075,13.03,13.075,2087.0
2023-10-31,13.095,13.095,13.075,13.085,700.0
2023-11-01,13.095,13.23,13.095,13.22,4902.0
2023-11-02,13.35,13.36,13.34,13.36,3760.0
2023-11-03,13.53,13.53,13.495,13.505,1001.0
2023-11-06,13.395,13.415,13.37,13.385,12000.0
2023-11-07,13.415,13.44,13.35,13.43,15981.0
2023-11-08,13.43,13.46,13.43,13.45,7300.0
2023-11-09,13.375,13.375,13.315,13.315,2400.0
2023-11-10,13.35,13.375,13.32,13.375,2900.0
2023-11-13,13.295,13.315,13.295,13.315,13800.0
2023-11-14,13.515,13.53,13.505,13.53,5700.0
2023-11-15,13.44,13.46,13.44,13.46,7500.0
2023-11-16,13.57,13.57,13.56,13.56,1400.0
2023-11-17,13.55,13.615,13.54,13.595,3441.0
2023-11-20,13.605,13.685,13.605,13.685,5300.0
2023-11-21,13.695,13.695,13.66,13.68,1882.0
2023-11-22,13.685,13.75,13.685,13.735,1300.0
2023-11-23,13.735,13.735,13.735,13.735,0.0
2023-11-24,13.67,13.75,13.66,13.75,6172.0
2023-11-27,13.715,13.78,13.715,13.76,13100.0
2023-11-28,13.735,13.85,13.735,13.85,7933.0
2023-11-29,13.84,13.945,13.84,13.93,31216.0
2023-11-30,13.835,13.835,13.835,13.835,200.0
2023-12-01,13.85,14.045,13.85,14.045,3301.0
2023-12-04,13.935,13.97,13.915,13.935,11516.0
2023-12-05,14.025,14.045,14.005,14.025,1660.0
2023-12-06,14.1,14.125,14.1,14.105,22631.0
2023-12-07,14.115,14.145,14.1,14.1,7500.0
2023-12-08,14.045,14.045,14.005,14.045,6500.0
2023-12-11,14.015,14.025,13.99,14.025,9101.0
2023-12-12,14.015,14.05,13.99,14.045,5200.0
2023-12-13,14.08,14.245,14.07,14.245,4400.0
2023-12-14,14.37,14.415,14.37,14.41,11800.0
2023-12-15,14.39,14.425,14.38,14.41,12000.0
2023-12-18,14.4,14.41,14.4,14.4,13000.0
2023-12-19,14.435,14.445,14.4,14.435,6400.0
2023-12-20,14.455,14.455,14.435,14.435,9200.0
2023-12-21,14.445,14.455,14.415,14.435,14000.0
2023-12-22,14.465,14.465,14.435,14.435,5900.0
2023-12-27,14.565,14.565,14.49,14.525,9500.0
2023-12-28,14.5,14.51,14.47,14.5,7200.0
2023-12-29,14.49,14.49,14.455,14.455,8862.0
2024-01-02,14.39,14.39,14.28,14.29,1125.0
2024-01-03,14.205,14.225,14.135,14.225,1794.0
2024-01-04,14.15,14.17,14.15,14.17,6900.0
2024-01-05,14.115,14.245,14.115,14.115,6802.0
2024-01-08,14.085,14.15,14.085,14.125,5800.0
2024-01-09,14.08,14.095,14.08,14.085,8610.0
2024-01-10,14.19,14.195,14.17,14.19,19386.0
2024-01-11,14.225,14.315,14.205,14.3,31700.0
2024-01-12,14.335,14.345,14.3,14.3,2400.0
2024-01-15,14.37,14.455,14.355,14.455,8001.0
2024-01-16,14.345,14.345,14.195,14.205,1330.0
2024-01-17,14.125,14.16,14.125,14.16,8500.0
2024-01-18,14.16,14.16,14.125,14.16,12500.0
2024-01-19,14.115,14.16,14.115,14.16,13785.0
2024-01-22,14.17,14.18,14.14,14.18,201.0
2024-01-23,14.16,14.18,14.06,14.105,8557.0
2024-01-24,14.095,14.115,14.04,14.05,2500.0
2024-01-25,14.125,14.16,14.11,14.16,2312.0
2024-01-26,14.17,14.19,14.16,14.185,12800.0
2024-01-29,14.225,14.365,14.19,14.235,2058.0
2024-01-30,14.235,14.27,14.225,14.27,3950.0
2024-01-31,14.31,14.335,14.245,14.245,1900.0
2024-02-01,14.31,14.375,14.3,14.355,10525.0
2024-02-02,14.225,14.245,14.215,14.215,1300.0
2024-02-05,14.19,14.19,14.105,14.115,1506.0
2024-02-06,14.155,14.265,14.155,14.245,9304.0
2024-02-07,14.245,14.255,14.215,14.235,7400.0
2024-02-08,14.225,14.235,14.21,14.21,10900.0
2024-02-09,14.19,14.215,14.19,14.21,7118.0
2024-02-12,14.215,14.255,14.215,14.225,1996.0
2024-02-13,14.135,14.135,14.05,14.05,3107.0
2024-02-14,14.08,14.145,14.08,14.145,16701.0
2024-02-15,14.245,14.265,14.245,14.255,1500.0
2024-02-16,14.17,14.2,14.17,14.17,2000.0
2024-02-20,14.135,14.18,14.135,14.16,1035.0
2024-02-21,14.18,14.18,14.145,14.155,20100.0
2024-02-22,14.225,14.245,14.225,14.235,5300.0
2024-02-23,14.265,14.34,14.265,14.33,3830.0
2024-02-26,14.365,14.385,14.285,14.285,2321.0
2024-02-27,14.275,14.29,14.255,14.265,11190.0
2024-02-28,14.32,14.32,14.29,14.29,804.0
2024-02-29,14.34,14.365,14.34,14.345,14000.0
2024-03-01,14.345,14.43,14.345,14.42,1101.0
2024-03-04,14.41,14.41,14.4,14.41,2600.0
2024-03-05,14.42,14.44,14.42,14.44,2472.0
2024-03-06,14.475,14.485,14.475,14.485,800.0
2024-03-07,14.7,14.7,14.495,14.52,15300.0
2024-03-08,14.55,14.58,14.53,14.55,6864.0
2024-03-11,14.54,14.55,14.515,14.52,9800.0
2024-03-12,14.485,14.515,14.46,14.505,12400.0
2024-03-13,14.52,14.55,14.505,14.515,7100.0
2024-03-14,14.54,14.54,14.44,14.44,5302.0
2024-03-15,14.395,14.42,14.395,14.4,7615.0
2024-03-18,14.44,14.44,14.4,14.4,902.0
2024-03-19,14.44,14.495,14.44,14.46,4800.0
2024-03-20,14.485,14.55,14.475,14.54,6100.0
2024-03-21,14.595,14.605,14.585,14.605,12300.0
2024-03-22,14.655,14.66,14.635,14.635,1500.0
2024-03-25,14.595,14.635,14.595,14.635,10104.0
2024-03-26,14.645,14.645,14.615,14.625,1695.0
2024-03-27,14.635,14.69,14.635,14.69,9900.0
2024-03-28,14.655,14.66,14.615,14.615,6700.0
2024-04-01,14.625,14.625,14.53,14.55,8484.0
2024-04-02,14.475,14.55,14.42,14.545,4330.0
2024-04-03,14.505,14.58,14.485,14.58,2222.0
2024-04-04,14.625,14.625,14.58,14.58,13200.0
2024-04-05,14.605,14.605,14.59,14.605,13700.0
2024-04-08,14.595,14.605,14.59,14.595,951.0
2024-04-09,14.655,14.7,14.655,14.69,2600.0
2024-04-10,14.615,14.615,14.45,14.47,2785.0
2024-04-11,14.45,14.46,14.395,14.415,182564.0
2024-04-12,14.405,14.405,14.385,14.385,6200.0
2024-04-15,14.345,14.355,14.225,14.225,16471.0
2024-04-16,14.22,14.22,14.135,14.16,11697.0
2024-04-17,14.275,14.3,14.255,14.28,13100.0
2024-04-18,14.28,14.295,14.255,14.265,4265.0
2024-04-19,14.29,14.34,14.29,14.29,1225.0
2024-04-22,14.33,14.385,14.325,14.375,4628.0
2024-04-23,14.395,14.41,14.345,14.395,10695.0
2024-04-24,14.335,14.335,14.28,14.29,8017.0
2024-04-25,14.215,14.27,14.215,14.27,4500.0
2024-04-26,14.33,14.33,14.27,14.27,6900.0
2024-04-29,14.385,14.4,14.385,14.39,20782.0
2024-04-30,14.29,14.29,14.255,14.255,7100.0
2024-05-01,14.265,14.33,14.265,14.3,1661.0
2024-05-02,14.355,14.41,14.35,14.4,6100.0
2024-05-03,14.525,14.525,14.495,14.525,4200.0
2024-05-06,14.56,14.59,14.56,14.59,22300.0
2024-05-07,14.595,14.605,14.575,14.575,7807.0
2024-05-08,14.54,14.54,14.525,14.525,2600.0
2024-05-09,14.54,14.57,14.54,14.57,1900.0
2024-05-10,14.53,14.54,14.525,14.53,1200.0
2024-05-13,14.56,14.57,14.54,14.54,7400.0
2024-05-14,14.57,14.59,14.57,14.58,900.0
2024-05-15,14.67,14.725,14.67,14.725,5700.0
2024-05-16,14.7,14.7,14.68,14.68,6300.0
2024-05-17,14.645,14.655,14.645,14.655,10800.0
2024-05-21,14.69,14.69,14.66,14.66,904.0
2024-05-22,14.635,14.64,14.605,14.615,8000.0
2024-05-23,14.605,14.605,14.52,14.53,2900.0
2024-05-24,14.505,14.575,14.505,14.57,5100.0
2024-05-27,14.57,14.585,14.56,14.585,2920.0
2024-05-28,14.52,14.52,14.485,14.485,2300.0
2024-05-29,14.445,14.455,14.43,14.445,3213.0
2024-05-30,14.52,14.53,14.51,14.51,1136.0
2024-05-31,14.625,14.625,14.56,14.585,1803.0
2024-06-03,14.615,14.66,14.595,14.635,13691.0
2024-06-04,14.635,14.66,14.635,14.65,7600.0
2024-06-05,14.625,14.7,14.625,14.69,5400.0
2024-06-06,14.67,14.67,14.66,14.66,228.0
2024-06-07,14.575,14.585,14.55,14.55,12100.0
2024-06-10,14.595,14.595,14.54,14.55,10005.0
2024-06-11,14.55,14.595,14.55,14.595,3500.0
2024-06-12,14.725,14.725,14.65,14.65,2400.0
2024-06-13,14.68,14.7,14.68,14.7,1553.0
2024-06-14,14.66,14.68,14.66,14.68,1500.0
2024-06-17,14.595,14.65,14.595,14.64,4800.0
2024-06-18,14.69,14.735,14.69,14.725,7600.0
2024-06-19,14.84,14.84,14.725,14.735,900.0
2024-06-20,14.625,14.705,14.625,14.67,21963.0
2024-06-21,14.735,14.735,14.67,14.69,381.0
2024-06-24,14.71,14.71,14.7,14.7,600.0
2024-06-25,14.695,14.705,14.695,14.695,30300.0
2024-06-26,14.63,14.64,14.62,14.64,2402.0
2024-06-27,14.67,14.68,14.64,14.66,9700.0
2024-06-28,14.68,14.68,14.555,14.555,3505.0
2024-07-02,14.51,14.55,14.51,14.55,8001.0
2024-07-03,14.64,14.65,14.64,14.65,200.0
2024-07-04,14.66,14.69,14.66,14.67,1300.0
2024-07-05,14.715,14.755,14.715,14.755,256.0
2024-07-08,14.745,14.755,14.735,14.755,6900.0
2024-07-09,14.705,14.705,14.69,14.695,18100.0
2024-07-10,14.695,14.77,14.695,14.77,10000.0
2024-07-11,14.82,14.855,14.82,14.845,905.0
2024-07-12,14.865,14.895,14.865,14.875,27702.0
2024-07-15,14.835,14.845,14.79,14.82,6377.0
2024-07-16,14.79,14.895,14.77,14.885,6155.0
2024-07-17,14.79,14.845,14.79,14.835,9800.0
2024-07-18,14.83,14.83,14.745,14.765,4402.0
2024-07-19,14.74,14.755,14.715,14.735,13900.0
2024-07-22,14.795,14.795,14.765,14.79,4300.0
2024-07-23,14.79,14.81,14.79,14.79,8000.0
2024-07-24,14.715,14.77,14.695,14.695,8874.0
2024-07-25,14.765,14.765,14.705,14.715,5500.0
2024-07-26,14.8,14.81,14.8,14.8,8585.0
2024-07-29,14.835,14.835,14.815,14.835,9815.0
2024-07-30,14.865,14.865,14.81,14.845,1863.0
2024-07-31,14.89,14.9,14.865,14.9,3475.0
2024-08-01,14.95,14.95,14.89,14.9,5102.0
2024-08-02,14.95,14.985,14.95,14.985,502.0
2024-08-06,14.825,14.865,14.8,14.865,17007.0
2024-08-07,14.885,14.885,14.825,14.825,12900.0
2024-08-08,14.865,14.9,14.865,14.9,7400.0
2024-08-09,14.935,14.965,14.935,14.95,6700.0
2024-08-12,14.95,14.965,14.95,14.96,612.0
2024-08-13,15.025,15.05,15.025,15.04,5502.0
2024-08-14,15.055,15.08,15.055,15.08,900.0
2024-08-15,15.06,15.07,15.05,15.07,9500.0
2024-08-16,15.1,15.135,15.1,15.135,312.0
2024-08-19,15.175,15.175,15.175,15.175,400.0
2024-08-20,15.21,15.22,15.19,15.21,2106.0
2024-08-21,15.26,15.265,15.25,15.265,4200.0
2024-08-22,15.26,15.26,15.135,15.135,7930.0
2024-08-23,15.24,15.295,15.23,15.285,12600.0
2024-08-26,15.325,15.325,15.245,15.26,7905.0
2024-08-27,15.235,15.235,15.235,15.235,0.0
2024-08-28,15.235,15.235,15.21,15.21,618.0
2024-08-29,15.22,15.22,15.2,15.21,405.0
2024-08-30,15.22,15.22,15.19,15.22,3605.0
2024-09-03,15.16,15.18,15.135,15.145,1875.0
2024-09-04,15.2,15.22,15.2,15.22,18.0
2024-09-05,15.245,15.275,15.235,15.265,3800.0
2024-09-06,15.275,15.305,15.23,15.235,2675.0
2024-09-09,15.125,15.285,15.125,15.285,1205.0
2024-09-10,15.255,15.285,15.245,15.285,4200.0
2024-09-11,15.295,15.34,15.295,15.33,1700.0
2024-09-12,15.32,15.35,15.305,15.35,1675.0
2024-09-13,15.37,15.425,15.37,15.415,1401.0
2024-09-16,15.455,15.51,15.455,15.51,5034.0
2024-09-17,15.52,15.53,15.5,15.51,7300.0
2024-09-18,15.47,15.545,15.46,15.47,3014.0
2024-09-19,15.555,15.555,15.52,15.53,2224.0
2024-09-20,15.455,15.5,15.455,15.5,504.0
2024-09-23,15.49,15.49,15.455,15.455,11500.0
2024-09-24,15.48,15.48,15.47,15.47,1200.0
2024-09-25,15.415,15.46,15.415,15.43,5472.0
2024-09-26,15.44,15.45,15.43,15.44,3963.0
2024-09-27,15.47,15.48,15.47,15.48,826.0
2024-09-30,15.5,15.51,15.5,15.5,613.0
2024-10-01,15.555,15.555,15.515,15.525,1301.0
2024-10-02,15.525,15.525,15.46,15.5,2302.0
2024-10-03,15.49,15.49,15.43,15.43,106.0
2024-10-04,15.405,15.405,15.355,15.375,1603.0
2024-10-07,15.375,15.375,15.31,15.31,3502.0
2024-10-08,15.3,15.33,15.3,15.33,1950.0
2024-10-09,15.32,15.33,15.3,15.3,4400.0
2024-10-10,15.28,15.28,15.255,15.27,600.0
2024-10-11,15.28,15.31,15.28,15.3,4801.0
2024-10-15,15.31,15.395,15.3,15.355,2206.0
2024-10-16,15.395,15.415,15.395,15.395,4700.0
2024-10-17,15.375,15.375,15.31,15.31,6366.0
2024-10-18,15.355,15.355,15.34,15.34,300.0
2024-10-21,15.255,15.255,15.185,15.185,9350.0
2024-10-22,15.15,15.15,15.14,15.15,505.0
2024-10-23,15.16,15.16,15.06,15.085,1500.0
2024-10-24,15.15,15.15,15.15,15.15,1200.0
2024-10-25,15.15,15.205,15.15,15.15,1363.0
2024-10-28,15.145,15.165,15.145,15.165,6079.0
2024-10-29,15.165,15.2,15.125,15.2,1800.0
2024-10-30,15.265,15.265,15.17,15.17,1400.0
2024-10-31,15.21,15.21,15.095,15.125,12920.0
2024-11-01,15.135,15.135,15.01,15.01,3403.0
2024-11-04,15.145,15.145,15.07,15.08,2005.0
2024-11-05,15.08,15.125,15.08,15.115,2701.0
2024-11-06,14.945,15.08,14.945,15.08,2901.0
2024-11-07,15.18,15.24,15.18,15.24,3177.0
2024-11-08,15.265,15.275,15.265,15.275,4420.0
2024-11-11,15.285,15.285,15.25,15.25,260.0
2024-11-12,15.23,15.23,15.11,15.135,18200.0
2024-11-13,15.21,15.22,15.105,15.115,10190.0
2024-11-14,15.165,15.165,15.08,15.08,2300.0
2024-11-15,14.975,15.06,14.905,15.04,6260.0
2024-11-18,15.06,15.065,15.02,15.06,4697.0
2024-11-19,15.115,15.145,15.115,15.135,5700.0
2024-11-20,15.105,15.145,15.105,15.145,5900.0
2024-11-21,15.155,15.155,15.14,15.14,500.0
2024-11-22,15.205,15.205,15.12,15.12,3900.0
2024-11-25,15.185,15.27,15.185,15.26,7695.0
2024-11-26,15.215,15.245,15.215,15.245,6500.0
2024-11-27,15.28,15.29,15.28,15.29,200.0
2024-11-28,15.385,15.385,15.3,15.355,900.0
2024-11-29,15.33,15.355,15.33,15.355,2368.0
2024-12-02,15.415,15.415,15.13,15.32,310.0
2024-12-03,15.32,15.33,15.32,15.32,1300.0
2024-12-04,15.365,15.375,15.365,15.365,3800.0
2024-12-05,15.365,15.395,15.365,15.395,6103.0
2024-12-06,15.48,15.48,15.43,15.44,1075.0
2024-12-09,15.415,15.43,15.405,15.405,11300.0
2024-12-10,15.385,15.385,15.375,15.375,4700.0
2024-12-11,15.375,15.375,15.375,15.375,600.0
2024-12-12,15.355,15.355,15.29,15.29,700.0
2024-12-13,15.27,15.31,15.215,15.215,3375.0
2024-12-16,15.31,15.31,15.215,15.215,4601.0
2024-12-17,15.185,15.225,15.185,15.215,862.0
2024-12-18,15.235,15.235,14.96,14.965,7901.0
2024-12-19,14.95,14.965,14.9,14.9,1105.0
2024-12-20,15.005,15.035,15.005,15.005,800.0
2024-12-23,15.045,15.045,14.96,14.965,4515.0
2024-12-24,15.005,15.025,14.96,15.025,2947.0
2024-12-27,15.18,15.18,14.96,14.96,110.0
2024-12-30,15.005,15.005,14.985,14.985,2300.0
2024-12-31,15.005,15.005,14.915,14.945,600.0
2025-01-02,14.985,14.995,14.955,14.995,4247.0
2025-01-03,15.03,15.03,15.03,15.03,2700.0
2025-01-06,15.01,15.07,15.01,15.02,6066.0
2025-01-07,15.04,15.04,14.965,14.965,1105.0
2025-01-08,14.965,14.975,14.925,14.975,7400.0
2025-01-09,14.995,14.995,14.955,14.955,300.0
2025-01-10,14.895,14.905,14.88,14.895,4305.0
2025-01-13,14.905,14.915,14.85,14.88,4220.0
2025-01-14,14.895,14.895,14.86,14.895,3815.0
2025-01-15,14.975,15.06,14.975,15.06,4652.0
2025-01-16,15.01,15.07,15.01,15.05,601.0
2025-01-17,15.135,15.135,15.07,15.08,1577.0
2025-01-20,15.04,15.195,15.04,15.13,751.0
2025-01-21,15.135,15.175,15.135,15.175,13310.0
2025-01-22,15.15,15.155,15.135,15.135,800.0
2025-01-23,15.09,15.13,15.09,15.13,1700.0
2025-01-24,15.145,15.145,15.135,15.145,200.0
2025-01-27,15.12,15.195,15.12,15.195,992.0
2025-01-28,15.165,15.19,15.15,15.19,3055.0
2025-01-29,15.21,15.21,15.155,15.18,1900.0
2025-01-30,15.25,15.25,15.23,15.23,2100.0
2025-01-31,15.24,15.24,15.17,15.18,2700.0
2025-02-03,15.115,15.205,15.115,15.2,2338.0
2025-02-04,15.27,15.625,15.24,15.25,3015.0
2025-02-05,15.305,15.345,15.305,15.335,13769.0
2025-02-06,15.29,15.335,15.29,15.335,3290.0
2025-02-07,15.27,15.285,15.26,15.27,1800.0
2025-02-10,15.27,15.28,15.26,15.26,900.0
2025-02-11,15.26,15.26,15.195,15.2,10811.0
2025-02-12,15.165,15.165,15.155,15.165,3800.0
2025-02-13,15.19,15.28,15.19,15.28,3259.0
2025-02-14,15.325,15.325,15.325,15.325,1423.0
2025-02-18,15.305,15.315,15.245,15.25,3624.0
2025-02-19,15.25,15.26,15.23,15.26,1100.0
2025-02-20,15.27,15.28,15.27,15.28,800.0
2025-02-21,15.305,15.305,15.29,15.29,525.0
2025-02-24,15.325,15.325,15.29,15.305,2801.0
2025-02-25,15.39,15.4,15.39,15.4,2500.0
2025-02-26,15.42,15.45,15.42,15.45,3500.0
2025-02-27,15.41,15.42,15.39,15.39,429.0
2025-02-28,15.4,15.5,15.4,15.5,4987.0
2025-03-03,15.42,15.46,15.415,15.43,14363.0
2025-03-04,15.555,15.555,15.415,15.42,2413.0
2025-03-05,15.41,15.43,15.4,15.4,8456.0
2025-03-06,15.285,15.335,15.275,15.325,4632.0
2025-03-07,15.355,15.365,15.355,15.365,1000.0
2025-03-10,15.37,15.37,15.335,15.345,4064.0
2025-03-11,15.37,15.37,15.315,15.315,2706.0
2025-03-12,15.38,15.38,15.31,15.315,2778.0
2025-03-13,15.305,15.305,15.305,15.305,100.0
2025-03-14,15.325,15.325,15.315,15.315,351.0
2025-03-17,15.36,15.365,15.355,15.355,215.0
2025-03-18,15.355,15.37,15.355,15.355,470.0
2025-03-19,15.37,15.44,15.355,15.44,4708.0
2025-03-20,15.42,15.42,15.41,15.41,3865.0
2025-03-21,15.355,15.365,15.355,15.365,300.0
2025-03-24,15.355,15.355,15.355,15.355,0.0
2025-03-25,15.365,15.365,15.365,15.365,100.0
2025-03-26,15.305,15.31,15.28,15.29,3600.0
2025-03-27,15.245,15.27,15.245,15.245,3000.0
2025-03-28,15.275,15.275,15.265,15.265,1914.0
2025-03-31,15.245,15.29,15.245,15.29,2900.0
2025-04-01,15.3,15.33,15.29,15.32,7200.0
2025-04-02,15.28,15.32,15.28,15.32,1996.0
2025-04-03,15.29,15.29,15.225,15.225,1776.0
2025-04-04,15.155,15.155,15.04,15.04,2102.0
2025-04-07,14.795,15.04,14.77,14.77,5052.0
2025-04-08,14.915,14.925,14.66,14.66,2509.0
2025-04-09,14.565,15.04,14.555,15.04,58719.0
2025-04-10,14.98,14.98,14.75,14.77,3980.0
2025-04-11,14.63,14.835,14.62,14.815,1300.0
2025-04-14,14.915,14.96,14.915,14.96,3500.0
2025-04-15,14.99,15.05,14.99,15.0,2937.0
2025-04-16,15.005,15.01,14.98,15.01,27400.0
2025-04-17,15.05,15.07,15.04,15.04,1754.0
2025-04-21,14.99,14.99,14.865,14.875,950.0
2025-04-22,14.94,15.045,14.94,15.02,2427.0
2025-04-23,15.195,15.205,15.08,15.08,3100.0
2025-04-24,15.185,15.235,15.185,15.235,200.0
2025-04-25,15.25,15.29,15.25,15.29,3400.0
2025-04-28,15.24,15.31,15.24,15.31,1400.0
2025-04-29,15.225,15.33,15.225,15.33,3076.0
2025-04-30,15.215,15.245,15.205,15.24,9145.0
2025-05-01,15.205,15.225,15.195,15.215,800.0
2025-05-02,15.19,15.19,15.185,15.185,600.0
2025-05-05,15.25,15.26,15.14,15.145,4253.0
2025-05-06,15.25,15.25,15.165,15.215,1100.0
2025-05-07,15.27,15.275,15.23,15.26,1958.0
2025-05-08,15.37,15.37,15.205,15.205,651.0
2025-05-09,15.24,15.24,15.225,15.225,215.0
2025-05-12,15.3,15.31,15.3,15.31,400.0
2025-05-13,15.33,15.33,15.33,15.33,881.0
2025-05-14,15.28,15.28,15.27,15.27,924.0
2025-05-15,15.32,15.32,15.32,15.32,0.0
2025-05-16,15.435,15.435,15.34,15.35,845.0
2025-05-20,15.35,15.35,15.34,15.34,2175.0
2025-05-21,15.305,15.305,15.195,15.205,439.0
2025-05-22,15.185,15.25,15.185,15.25,786.0
2025-05-23,15.24,15.27,15.24,15.26,530.0
2025-05-26,15.25,15.34,15.25,15.34,2614.0
2025-05-27,15.28,15.36,15.28,15.36,34151.0
2025-05-28,15.33,15.33,15.315,15.32,300.0
2025-05-29,15.34,15.38,15.34,15.36,3492.0
2025-05-30,15.37,15.385,15.35,15.37,2200.0
2025-06-02,15.37,15.37,15.31,15.34,371.0
2025-06-03,15.4,15.4,15.35,15.39,4167.0
2025-06-04,15.4,15.465,15.4,15.455,3104.0
2025-06-05,15.31,15.41,15.31,15.41,35.0
2025-06-06,15.41,15.41,15.39,15.39,97.0
2025-06-09,15.41,15.415,15.4,15.415,407.0
2025-06-10,15.465,15.485,15.465,15.485,225.0
2025-06-11,15.53,15.535,15.52,15.535,1579.0
2025-06-12,15.555,15.555,15.555,15.555,1100.0
2025-06-13,15.465,15.465,15.455,15.455,1700.0
2025-06-16,15.545,15.545,15.475,15.475,129.0
2025-06-17,15.485,15.485,15.485,15.485,0.0
2025-06-18,15.475,15.475,15.475,15.475,0.0
2025-06-19,15.39,15.4,15.34,15.4,2805.0
2025-06-20,15.65,15.65,15.455,15.495,12800.0
2025-06-23,15.495,15.535,15.495,15.535,101.0
2025-06-24,15.635,15.64,15.63,15.635,2834.0
2025-06-25,15.62,15.62,15.62,15.62,0.0
2025-06-26,15.66,15.66,15.66,15.66,200.0
2025-06-27,15.63,15.67,15.63,15.65,3580.0
2025-06-30,15.69,15.73,15.69,15.73,2696.0
2025-07-02,15.75,15.76,15.71,15.74,2081.0
2025-07-03,15.77,15.84,15.7,15.8,205.0
2025-07-04,15.69,15.76,15.64,15.69,1023.0
2025-07-07,15.7,15.72,15.68,15.68,2937.0
2025-07-08,15.63,15.63,15.62,15.63,833.0
2025-07-09,15.725,15.74,15.725,15.74,100.0
2025-07-10,15.695,15.72,15.695,15.72,935.0
2025-07-11,15.6,15.65,15.6,15.64,667.0
2025-07-14,15.485,15.77,15.455,15.64,2450.0
2025-07-15,15.61,15.61,15.59,15.59,2591.0
2025-07-16,15.6,15.61,15.58,15.61,5941.0
2025-07-17,15.62,15.62,15.62,15.62,0.0
2025-07-18,15.555,15.66,15.555,15.66,478.0
2025-07-21,15.71,15.71,15.71,15.71,200.0
2025-07-22,15.725,15.74,15.725,15.74,5261.0
2025-07-23,15.555,15.75,15.555,15.75,1720.0
2025-07-24,15.78,15.79,15.74,15.74,3274.0
2025-07-25,15.74,15.8,15.74,15.79,1485.0
2025-07-28,15.715,15.785,15.715,15.775,1501.0
2025-07-29,15.82,15.84,15.82,15.83,821.0
2025-07-30,15.8,15.83,15.795,15.8,364.0
2025-07-31,15.86,15.86,15.8,15.8,112.0
2025-08-01,15.86,15.86,15.81,15.84,7632.0
2025-08-05,15.86,15.94,15.86,15.91,1355.0
2025-08-06,15.89,15.92,15.89,15.92,234.0
2025-08-07,15.96,15.96,15.95,15.95,100.0
2025-08-08,15.96,15.96,15.95,15.95,167.0
2025-08-11,15.97,15.98,15.93,15.96,108.0
2025-08-12,16.0,16.0,16.0,16.0,48.0
2025-08-13,16.08,16.08,16.07,16.07,5023.0
2025-08-14,16.09,16.1,16.02,16.04,6061.0
2025-08-15,16.02,16.02,16.01,16.02,2014.0
2025-08-18,16.035,16.04,16.03,16.04,1698.0
2025-08-19,16.07,16.07,16.04,16.04,695.0
2025-08-20,16.02,16.02,16.01,16.01,1000.0
2025-08-21,16.01,16.01,15.96,15.96,1320.0
2025-08-22,16.02,16.09,15.98,16.08,3270.0
2025-08-25,16.1,16.1,16.02,16.02,1031.0
2025-08-26,16.025,16.025,15.975,16.005,1582.0
2025-08-27,15.975,15.995,15.965,15.985,739.0
2025-08-28,16.08,16.08,16.08,16.08,0.0
2025-08-29,16.09,16.09,16.055,16.055,5100.0
2025-09-02,15.995,15.995,15.935,15.985,9909.0
2025-09-03,16.005,16.045,16.005,16.045,132.0
2025-09-04,16.07,16.11,16.07,16.11,100.0
2025-09-05,16.16,16.22,16.16,16.22,3980.0
2025-09-08,16.2,16.21,16.2,16.21,1822.0
2025-09-09,16.19,16.2,16.19,16.2,1700.0
2025-09-10,16.22,16.29,16.22,16.28,2608.0
2025-09-11,16.25,16.35,16.25,16.35,2610.0
2025-09-12,16.34,16.34,16.3,16.3,2329.0
2025-09-15,16.34,16.35,16.34,16.35,540.0
2025-09-16,16.32,16.355,16.32,16.34,232.0
2025-09-17,16.42,16.42,16.32,16.33,10122.0
2025-09-18,16.43,16.43,16.26,16.26,4173.0
2025-09-19,16.2,16.27,16.2,16.25,4989.0
2025-09-22,16.28,16.285,16.28,16.28,524.0
2025-09-23,16.31,16.34,16.31,16.34,200.0
2025-09-24,16.36,16.36,16.335,16.335,6410.0
2025-09-25,16.295,16.3,16.285,16.295,824.0
2025-09-26,16.305,16.315,16.285,16.285,506.0
2025-09-29,16.335,16.335,16.305,16.305,1146.0
2025-09-30,16.285,16.33,16.275,16.285,1661.0
2025-10-01,16.295,16.325,16.295,16.315,5255.0
2025-10-02,16.325,16.335,16.295,16.325,2560.0
2025-10-03,16.365,16.365,16.325,16.335,2250.0
2025-10-06,16.295,16.335,16.295,16.305,2447.0
2025-10-07,16.335,16.335,16.295,16.305,3530.0
2025-10-08,16.325,16.325,16.305,16.305,2250.0
2025-10-09,16.305,16.305,16.285,16.295,4496.0
2025-10-10,16.295,16.295,16.235,16.235,2080.0
2025-10-14,16.31,16.345,16.31,16.325,232.0
2025-10-15,16.405,16.41,16.375,16.385,4387.0
2025-10-16,16.395,16.405,16.395,16.405,4268.0
2025-10-17,16.335,16.415,16.335,16.415,4200.0
2025-10-20,16.455,16.475,16.455,16.475,982.0
2025-10-21,16.53,16.53,16.5,16.5,2614.0
2025-10-22,16.465,16.475,16.455,16.475,3879.0
2025-10-23,16.485,16.485,16.455,16.455,1650.0
2025-10-24,16.53,16.53,16.5,16.5,3159.0
2025-10-27,17.06,17.06,16.59,16.62,2614.0
2025-10-28,16.65,16.65,16.58,16.63,864.0
2025-10-29,16.61,16.61,16.54,16.56,700.0
2025-10-30,16.48,16.555,16.48,16.53,1710.0
2025-10-31,16.56,16.57,16.56,16.57,200.0
2025-11-03,16.53,16.55,16.5,16.5,12988.0
2025-11-04,16.5,16.5,16.48,16.48,4526.0
2025-11-05,16.51,16.51,16.45,16.45,1445.0
2025-11-06,16.5,16.51,16.49,16.49,5938.0
2025-11-07,16.455,16.5,16.455,16.5,2901.0
2025-11-10,16.35,16.54,16.35,16.54,21347.0
2025-11-11,16.55,16.58,16.55,16.58,625.0
2025-11-12,16.58,16.58,16.57,16.58,1881.0
2025-11-13,16.58,16.58,16.5,16.5,5233.0
2025-11-14,16.55,16.55,16.49,16.49,229.0
2025-11-17,16.48,16.52,16.48,16.49,5510.0
2025-11-18,16.46,16.49,16.46,16.49,2325.0
2025-11-19,16.51,16.515,16.5,16.51,2127.0
2025-11-20,16.55,16.55,16.48,16.48,2677.0
2025-11-21,16.46,16.53,16.46,16.51,2790.0
2025-11-24,16.47,16.56,16.47,16.55,476.0
2025-11-25,16.55,16.595,16.55,16.58,802.0
2025-11-26,16.6,16.62,16.6,16.61,2735.0