Date,Open,High,Low,Close,Volume
2010-01-27,11.61055570898406,11.61055570898406,11.575618433730678,11.575618433730677,2200.0
2010-01-28,11.598906709939756,11.598906709939756,11.58143807719364,11.587260954775678,1300.0
2010-01-29,11.575614657939823,11.610551921797196,11.575614657939823,11.604729044487636,2000.0
2010-02-01,11.622199624781285,11.622199624781285,11.598909220013285,11.598909220013288,800.0
2010-02-02,11.61055535882993,11.622200006295897,11.604732479796644,11.622200006295897,2100.0
2010-02-03,11.610552465103831,11.610552465103831,11.587260954775678,11.587260954775678,1300.0
2010-02-04,11.598909220013285,11.598909220013285,11.598909220013285,11.598909220013288,600.0
2010-02-05,11.610553817014427,11.610553817014427,11.558149023274504,11.56979477979459,2500.0
2010-02-08,11.569793432629902,11.587260954775678,11.569793432629902,11.587260954775678,3200.0
2010-02-09,11.587262486029577,11.598908242732636,11.558149204872407,11.56397208322394,8900.0
2010-02-10,11.56980144856131,11.56980144856131,11.470814682286113,11.470814682286113,3800.0
2010-02-11,11.499922603270091,11.499922603270091,11.424227398849537,11.494099724376111,131700.0
2010-02-12,11.499921463581332,11.517390098532058,11.499921463581332,11.499921463581332,30000.0
2010-02-16,11.53485668563981,11.53485668563981,11.53485668563981,11.53485668563981,100.0
2010-02-17,11.54068379206352,11.552329552018165,11.499924742823058,11.517393382755024,8000.0
2010-02-18,11.476637008202353,11.499928535793783,11.476637008202353,11.488282771998067,9500.0
2010-02-19,11.499927426078129,11.523218951421978,11.499927426078129,11.523218951421978,66400.0
2010-02-22,11.499926658982815,11.552331476909808,11.499926658982815,11.552331476909808,91500.0
2010-02-23,11.563973785913536,11.575618433730678,11.563973785913536,11.575618433730677,37400.0
2010-02-24,11.58726347923267,11.6338453994372,11.58726347923267,11.6338453994372,155000.0
2010-02-25,11.645490591964943,11.645490591964943,11.60473155258915,11.616377309725245,1200.0
2010-02-26,11.639668113423348,11.674604275431763,11.639668113423348,11.674604275431763,31900.0
2010-03-01,11.697888717509883,11.697888717509883,11.6804200917676,11.686242967015028,8000.0
2010-03-02,11.686252185111304,11.732834113234588,11.686252185111304,11.732834113234588,8600.0
2010-03-03,11.715365066157194,11.721186834642507,11.715365066157194,11.715365066157194,3400.0
2010-03-04,11.738656443810449,11.756125082514592,11.715366036138976,11.750302202946544,5900.0
2010-03-05,11.732831816423053,11.732831816423053,11.697895654819863,11.70954141222111,9400.0
2010-03-08,11.738654349199235,11.756122984786328,11.738654349199235,11.756122984786328,2000.0
2010-03-09,11.715363945683636,11.756122984786328,11.715363945683636,11.756122984786328,3600.0
2010-03-10,11.7444798729156,11.7444798729156,11.721188353553575,11.732834113234588,3500.0
2010-03-11,11.73865566982634,11.756124307378691,11.73283279064222,11.74447854901046,11000.0
2010-03-12,11.738648230576608,11.773584372940244,11.738648230576608,11.773584372940244,12100.0
2010-03-15,11.773592623221893,11.785238382370457,11.756125095099769,11.785238382370457,13900.0
2010-03-16,11.79688606503127,11.820176476525235,11.79688606503127,11.820176476525235,1300.0
2010-03-17,11.843463634908446,11.87257691619937,11.843463634908446,11.87257691619937,3800.0
2010-03-18,11.866752695109254,11.866752695109254,11.84928517255133,11.849285172551326,1800.0
2010-03-19,11.843467630351851,11.860936271379824,11.83182186966654,11.83182186966654,7100.0
2010-03-22,11.849290326741714,11.849290326741714,11.837644566237197,11.837644566237191,4500.0
2010-03-23,11.8609353525198,11.8609353525198,11.837643832953557,11.8609353525198,1600.0
2010-03-24,11.808526637111097,11.808526637111097,11.761944723991547,11.761944723991547,11000.0
2010-03-25,11.76194927934766,11.76194927934766,11.703721587746765,11.70372158774676,3400.0
2010-03-26,11.72367510251368,11.747158214860711,11.72367510251368,11.747158214860711,1300.0
2010-03-29,11.75303272734825,11.75303272734825,11.723678827587571,11.723678827587571,4300.0
2010-03-30,11.747162163044752,11.747162163044752,11.71780826274521,11.71780826274521,600.0
2010-03-31,11.74128632357474,11.78238064654944,11.74128632357474,11.782380646549443,3800.0
2010-04-01,11.78238064654944,11.78238064654944,11.78238064654944,11.782380646549443,0.0
2010-04-05,11.729550915257496,11.729550915257496,11.653233006844676,11.653233006844676,7200.0
2010-04-06,11.694321003970805,11.723673771335276,11.694321003970805,11.700191781390958,3900.0
2010-04-07,11.706069047791358,11.706069047791358,11.706069047791358,11.706069047791358,800.0
2010-04-08,11.776524201782491,11.776524201782491,11.753042182819156,11.75304218281915,1200.0
2010-04-09,11.706067607467949,11.723678827587571,11.706067607467949,11.723678827587571,2300.0
2010-04-12,11.770647175788197,11.770647175788197,11.770647175788197,11.770647175788197,800.0
2010-04-13,11.823483180822718,11.823483180822718,11.794130392523073,11.794130392523073,700.0
2010-04-14,11.82,11.82,11.8,11.8,1650.0
2010-04-15,11.805,11.835,11.805,11.825,911.0
2010-04-16,11.85,11.855,11.85,11.855,1200.0
2010-04-19,11.87,11.87,11.835,11.835,890.0
2010-04-20,11.85,11.85,11.835,11.835,995.0
2010-04-21,11.89,11.895,11.86,11.89,2865.0
2010-04-22,11.865,11.865,11.865,11.865,325.0
2010-04-23,11.83,11.86,11.83,11.83,320.0
2010-04-26,11.88,11.885,11.85,11.86,4139.0
2010-04-27,11.86,11.905,11.85,11.855,10455.0
2010-04-28,11.86,11.9,11.86,11.9,1799.0
2010-04-29,11.925,11.925,11.925,11.925,1100.0
2010-04-30,11.935,11.95,11.935,11.94,2034.0
2010-05-03,11.975,11.975,11.95,11.95,2390.0
2010-05-04,11.975,11.99,11.975,11.985,2180.0
2010-05-05,12.005,12.005,11.865,11.905,6145.0
2010-05-06,11.905,11.905,11.8,11.8,1259.0
2010-05-07,11.755,11.78,11.755,11.755,340.0
2010-05-12,11.835,11.865,11.835,11.855,8561.0
2010-05-13,11.88,11.88,11.88,11.88,840.0
2010-05-14,11.905,11.905,11.905,11.905,500.0
2010-05-17,11.93,11.955,11.915,11.915,4400.0
2010-05-18,11.935,11.975,11.935,11.975,1000.0
2010-05-19,11.95,11.95,11.95,11.95,5315.0
2010-05-20,12.015,12.015,11.865,11.87,62530.0
2010-05-21,11.9,11.905,11.9,11.905,1130.0
2010-05-25,11.87,11.93,11.87,11.89,940.0
2010-05-26,11.88,11.89,11.87,11.87,3267.0
2010-05-27,11.83,11.83,11.83,11.83,85.0
2010-05-28,11.865,11.865,11.83,11.83,6985.0
2010-05-31,11.93,11.93,11.93,11.93,1520.0
2010-06-01,11.835,11.835,11.795,11.795,6200.0
2010-06-02,11.79,11.79,11.785,11.79,480.0
2010-06-03,11.83,11.85,11.79,11.84,3785.0
2010-06-04,11.83,11.88,11.82,11.835,2645.0
2010-06-07,11.89,11.89,11.885,11.885,2800.0
2010-06-08,11.89,11.93,11.89,11.925,1100.0
2010-06-09,11.89,11.93,11.89,11.93,2500.0
2010-06-10,11.88,11.88,11.87,11.87,1230.0
2010-06-11,11.89,11.915,11.89,11.9,3746.0
2010-06-14,11.815,11.86,11.815,11.86,4650.0
2010-06-15,11.88,11.885,11.83,11.83,1400.0
2010-06-16,11.87,11.88,11.865,11.865,2000.0
2010-06-17,11.94,11.955,11.94,11.94,600.0
2010-06-18,11.955,11.965,11.955,11.965,750.0
2010-06-21,11.95,11.965,11.93,11.965,2220.0
2010-06-22,11.965,12.035,11.965,12.035,540.0
2010-06-23,11.99,11.99,11.99,11.99,200.0
2010-06-24,12.1,12.1,12.09,12.09,327.0
2010-06-25,11.995,12.03,11.995,12.03,3580.0
2010-06-28,12.12,12.12,12.12,12.12,400.0
2010-06-29,12.12,12.15,12.115,12.13,8513.0
2010-06-30,12.165,12.17,12.125,12.15,2981.0
2010-07-02,12.145,12.17,12.145,12.17,1200.0
2010-07-05,12.155,12.155,12.155,12.155,3400.0
2010-07-06,12.195,12.22,12.195,12.215,1997.0
2010-07-07,12.225,12.225,12.21,12.215,10908.0
2010-07-08,12.19,12.19,12.155,12.17,22450.0
2010-07-12,12.18,12.185,12.165,12.165,3896.0
2010-07-13,12.195,12.195,12.165,12.165,5535.0
2010-07-14,12.215,12.215,12.2,12.215,2650.0
2010-07-15,12.26,12.26,12.25,12.26,2350.0
2010-07-16,12.295,12.295,12.285,12.285,7645.0
2010-07-19,12.29,12.295,12.275,12.275,4190.0
2010-07-20,12.315,12.32,12.31,12.32,3275.0
2010-07-21,12.32,12.32,12.305,12.31,8610.0
2010-07-22,12.36,12.36,12.305,12.305,4175.0
2010-07-23,12.35,12.35,12.315,12.315,4850.0
2010-07-26,12.345,12.345,12.32,12.345,2262.0
2010-07-27,12.345,12.345,12.32,12.32,5915.0
2010-07-28,12.34,12.34,12.295,12.325,1465.0
2010-07-29,12.345,12.35,12.345,12.345,2650.0
2010-07-30,12.43,12.43,12.39,12.42,1945.0
2010-08-03,12.405,12.45,12.345,12.45,7050.0
2010-08-04,12.405,12.41,12.4,12.405,1380.0
2010-08-05,12.37,12.42,12.37,12.41,6215.0
2010-08-06,12.465,12.475,12.465,12.475,1440.0
2010-08-09,12.455,12.505,12.455,12.485,1550.0
2010-08-10,12.5,12.505,12.475,12.48,4185.0
2010-08-11,12.525,12.525,12.495,12.495,555.0
2010-08-12,12.525,12.525,12.445,12.445,8320.0
2010-08-13,12.51,12.51,12.505,12.505,3300.0
2010-08-16,12.62,12.63,12.62,12.63,530.0
2010-08-17,12.635,12.635,12.59,12.6,5150.0
2010-08-18,12.635,12.635,12.62,12.62,847.0
2010-08-19,12.685,12.685,12.665,12.665,14440.0
2010-08-20,12.66,12.685,12.625,12.655,3860.0
2010-08-23,12.665,12.695,12.665,12.695,11722.0
2010-08-24,12.73,12.745,12.73,12.745,300.0
2010-08-25,12.765,12.765,12.735,12.735,2146.0
2010-08-26,12.76,12.76,12.71,12.76,4515.0
2010-08-27,12.76,12.77,12.62,12.655,5875.0
2010-08-30,12.65,12.745,12.65,12.735,1980.0
2010-08-31,12.775,12.79,12.705,12.79,11915.0
2010-09-01,12.675,12.68,12.64,12.675,10341.0
2010-09-02,12.665,12.67,12.615,12.665,2443.0
2010-09-03,12.6,12.605,12.56,12.56,42279.0
2010-09-07,12.62,12.685,12.57,12.64,27281.0
2010-09-08,12.635,12.645,12.63,12.635,3682.0
2010-09-09,12.635,12.635,12.55,12.575,3107.0
2010-09-10,12.55,12.55,12.55,12.55,2022.0
2010-09-13,12.58,12.61,12.58,12.58,7315.0
2010-09-14,12.645,12.645,12.645,12.645,262.0
2010-09-15,12.615,12.67,12.615,12.635,2067.0
2010-09-16,12.605,12.605,12.555,12.6,3565.0
2010-09-17,12.64,12.64,12.6,12.63,1561.0
2010-09-20,12.665,12.665,12.635,12.635,700.0
2010-09-21,12.65,12.695,12.65,12.695,5152.0
2010-09-22,12.765,12.765,12.715,12.715,5089.0
2010-09-23,12.725,12.77,12.725,12.74,940.0
2010-09-24,12.755,12.755,12.715,12.73,1850.0
2010-09-27,12.72,12.785,12.72,12.77,19685.0
2010-09-28,12.77,12.835,12.77,12.835,11787.0
2010-09-29,12.845,12.845,12.785,12.785,1520.0
2010-09-30,12.785,12.83,12.775,12.82,582.0
2010-10-01,12.805,12.805,12.775,12.775,2540.0
2010-10-04,12.74,12.785,12.74,12.75,3276.0
2010-10-05,12.87,12.87,12.82,12.82,1500.0
2010-10-06,12.9,12.915,12.88,12.915,2852.0
2010-10-07,12.915,12.915,12.885,12.885,3650.0
2010-10-08,12.91,12.91,12.875,12.875,670.0
2010-10-12,12.865,12.91,12.855,12.885,721.0
2010-10-13,12.865,12.87,12.865,12.87,1420.0
2010-10-14,12.83,12.845,12.77,12.77,1820.0
2010-10-15,12.75,12.75,12.68,12.68,2146.0
2010-10-18,12.75,12.755,12.73,12.755,1515.0
2010-10-19,12.74,12.79,12.715,12.74,3350.0
2010-10-20,12.785,12.785,12.785,12.785,1500.0
2010-10-21,12.81,12.81,12.77,12.775,950.0
2010-10-22,12.775,12.785,12.775,12.785,3720.0
2010-10-25,12.845,12.86,12.82,12.84,1891.0
2010-10-26,12.805,12.805,12.755,12.755,1100.0
2010-10-27,12.735,12.735,12.715,12.715,935.0
2010-10-29,12.785,12.8,12.785,12.795,2284.0
2010-11-01,12.85,12.85,12.775,12.775,245.0
2010-11-02,12.785,12.82,12.775,12.8,11615.0
2010-11-03,12.89,12.89,12.77,12.79,3020.0
2010-11-04,12.91,12.91,12.91,12.91,100.0
2010-11-05,12.865,12.865,12.86,12.865,320.0
2010-11-08,12.91,12.91,12.875,12.88,1426.0
2010-11-09,12.855,12.855,12.815,12.815,1500.0
2010-11-10,12.735,12.74,12.68,12.74,9335.0
2010-11-11,12.74,12.74,12.735,12.735,322.0
2010-11-12,12.685,12.705,12.65,12.65,2848.0
2010-11-15,12.615,12.615,12.53,12.53,32905.0
2010-11-16,12.555,12.555,12.455,12.53,2834.0
2010-11-17,12.615,12.615,12.555,12.58,155.0
2010-11-18,12.58,12.58,12.535,12.58,1765.0
2010-11-19,12.595,12.595,12.595,12.595,3421.0
2010-11-22,12.655,12.655,12.655,12.655,356.0
2010-11-23,12.715,12.715,12.665,12.67,1755.0
2010-11-24,12.605,12.605,12.57,12.58,4324.0
2010-11-25,12.57,12.6,12.57,12.575,1190.0
2010-11-26,12.605,12.63,12.605,12.63,225.0
2010-11-29,12.635,12.635,12.59,12.62,418.0
2010-11-30,12.63,12.635,12.61,12.61,711.0
2010-12-01,12.56,12.56,12.52,12.55,3350.0
2010-12-02,12.565,12.565,12.485,12.51,20860.0
2010-12-03,12.55,12.55,12.485,12.515,1040.0
2010-12-06,12.49,12.575,12.49,12.575,2407.0
2010-12-07,12.52,12.52,12.49,12.5,4513.0
2010-12-09,12.39,12.415,12.385,12.415,3300.0
2010-12-10,12.39,12.395,12.345,12.345,3450.0
2010-12-13,12.33,12.43,12.33,12.4,2305.0
2010-12-14,12.335,12.37,12.3,12.3,3863.0
2010-12-15,12.27,12.27,12.24,12.27,3899.0
2010-12-16,12.27,12.27,12.225,12.27,5800.0
2010-12-17,12.355,12.42,12.355,12.42,4029.0
2010-12-20,12.42,12.46,12.42,12.425,812.0
2010-12-21,12.37,12.445,12.37,12.445,5450.0
2010-12-22,12.465,12.465,12.405,12.405,170.0
2010-12-23,12.43,12.43,12.395,12.42,2315.0
2010-12-29,12.49,12.5,12.31,12.445,17961.0
2010-12-30,12.425,12.425,12.37,12.395,4035.0
2010-12-31,12.445,12.475,12.415,12.465,826.0
2011-01-04,12.445,12.5,12.445,12.49,5419.0
2011-01-05,12.415,12.425,12.385,12.405,8654.0
2011-01-06,12.405,12.425,12.405,12.415,2017.0
2011-01-07,12.435,12.5,12.435,12.49,2291.0
2011-01-10,12.5,12.52,12.49,12.49,7452.0
2011-01-11,12.475,12.515,12.465,12.505,2500.0
2011-01-12,12.505,12.505,12.505,12.505,99.0
2011-01-13,12.545,12.55,12.545,12.55,137.0
2011-01-14,12.56,12.56,12.505,12.505,3635.0
2011-01-17,12.53,12.53,12.48,12.48,3427.0
2011-01-18,12.485,12.485,12.465,12.465,200.0
2011-01-19,12.505,12.505,12.48,12.49,2361.0
2011-01-20,12.405,12.43,12.405,12.405,6605.0
2011-01-21,12.39,12.45,12.39,12.445,2390.0
2011-01-24,12.465,12.48,12.46,12.46,2824.0
2011-01-25,12.46,12.52,12.46,12.5,3702.0
2011-01-26,12.465,12.51,12.45,12.51,3245.0
2011-01-27,12.435,12.48,12.43,12.475,3952.0
2011-01-28,12.445,12.46,12.445,12.45,1200.0
2011-01-31,12.51,12.51,12.45,12.475,2938.0
2011-02-01,12.435,12.435,12.435,12.435,90.0
2011-02-03,12.405,12.405,12.35,12.385,20493.0
2011-02-04,12.325,12.345,12.315,12.315,1952.0
2011-02-07,12.29,12.35,12.29,12.35,2679.0
2011-02-08,12.355,12.355,12.33,12.345,625.0
2011-02-09,12.35,12.375,12.35,12.365,5550.0
2011-02-10,12.355,12.365,12.315,12.315,1245.0
2011-02-11,12.38,12.39,12.35,12.38,450.0
2011-02-14,12.405,12.43,12.36,12.43,7316.0
2011-02-15,12.405,12.44,12.405,12.42,1915.0
2011-02-16,12.435,12.44,12.4,12.435,5663.0
2011-02-17,12.465,12.475,12.465,12.465,1263.0
2011-02-18,12.435,12.435,12.42,12.42,1434.0
2011-02-22,12.48,12.515,12.48,12.505,4055.0
2011-02-23,12.52,12.53,12.46,12.51,2183.0
2011-02-24,12.46,12.53,12.46,12.53,2071.0
2011-02-25,12.54,12.545,12.51,12.54,2785.0
2011-02-28,12.59,12.59,12.545,12.56,5231.0
2011-03-01,12.56,12.575,12.53,12.57,5631.0
2011-03-02,12.535,12.585,12.535,12.535,2849.0
2011-03-03,12.5,12.505,12.455,12.48,5084.0
2011-03-07,12.5,12.515,12.455,12.515,1985.0
2011-03-08,12.47,12.485,12.47,12.475,1299.0
2011-03-09,12.535,12.535,12.535,12.535,0.0
2011-03-10,12.56,12.59,12.53,12.59,1550.0
2011-03-11,12.59,12.59,12.59,12.59,380.0
2011-03-14,12.625,12.625,12.605,12.605,270.0
2011-03-15,12.605,12.605,12.595,12.605,725.0
2011-03-16,12.605,12.605,12.605,12.605,2000.0
2011-03-17,12.62,12.655,12.605,12.655,2669.0
2011-03-18,12.66,12.66,12.655,12.66,649.0
2011-03-21,12.66,12.66,12.605,12.625,1180.0
2011-03-22,12.565,12.625,12.565,12.595,3971.0
2011-03-23,12.625,12.63,12.62,12.625,1755.0
2011-03-24,12.575,12.62,12.575,12.605,1160.0
2011-03-25,12.63,12.63,12.565,12.57,4630.0
2011-03-28,12.525,12.6,12.525,12.59,2309.0
2011-03-29,12.54,12.54,12.535,12.535,595.0
2011-03-30,12.515,12.555,12.515,12.55,6993.0
2011-03-31,12.525,12.525,12.525,12.525,2.0
2011-04-01,12.49,12.57,12.49,12.57,23212.0
2011-04-04,12.6,12.6,12.595,12.6,362.0
2011-04-05,12.6,12.6,12.6,12.6,2100.0
2011-04-06,12.595,12.595,12.565,12.565,1927.0
2011-04-07,12.54,12.555,12.54,12.55,2186.0
2011-04-08,12.54,12.57,12.54,12.54,270.0
2011-04-11,12.565,12.565,12.54,12.54,1313.0
2011-04-12,12.575,12.595,12.57,12.59,9858.0
2011-04-13,12.58,12.62,12.575,12.62,10417.0
2011-04-14,12.6,12.6,12.595,12.595,2851.0
2011-04-15,12.62,12.655,12.62,12.655,3225.0
2011-04-18,12.65,12.66,12.62,12.66,1665.0
2011-04-19,12.695,12.695,12.68,12.695,6468.0
2011-04-20,12.69,12.695,12.68,12.685,1086.0
2011-04-21,12.72,12.72,12.685,12.69,4296.0
2011-04-25,12.725,12.725,12.705,12.72,2485.0
2011-04-26,12.72,12.775,12.72,12.76,3040.0
2011-04-27,12.755,12.76,12.755,12.76,1855.0
2011-04-28,12.78,12.78,12.78,12.78,1164.0
2011-04-29,12.815,12.815,12.8,12.805,14478.0
2011-05-02,12.86,12.86,12.83,12.83,115.0
2011-05-03,12.86,12.86,12.835,12.835,1371.0
2011-05-04,12.86,12.885,12.86,12.88,3483.0
2011-05-05,12.89,12.89,12.89,12.89,90.0
2011-05-06,12.895,12.91,12.895,12.91,4345.0
2011-05-09,12.92,12.935,12.915,12.935,1200.0
2011-05-10,12.89,12.89,12.87,12.87,1704.0
2011-05-11,12.855,12.915,12.855,12.885,19331.0
2011-05-12,12.885,12.895,12.885,12.89,307.0
2011-05-13,12.9,12.9,12.89,12.9,330.0
2011-05-16,12.895,12.94,12.895,12.925,3849.0
2011-05-17,12.955,12.955,12.95,12.95,2992.0
2011-05-19,12.915,12.935,12.915,12.935,260.0
2011-05-20,12.935,12.935,12.935,12.935,230.0
2011-05-24,12.965,12.965,12.965,12.965,1300.0
2011-05-25,12.945,12.95,12.935,12.945,465.0
2011-05-26,12.945,12.965,12.945,12.945,4065.0
2011-05-27,12.985,12.985,12.98,12.985,1600.0
2011-05-30,13.06,13.06,12.975,13.035,3910.0
2011-05-31,13.0,13.01,13.0,13.005,1410.0
2011-06-01,13.04,13.07,13.02,13.055,249408.0
2011-06-02,13.0,13.0,12.935,12.935,2464.0
2011-06-03,12.98,12.98,12.955,12.96,10392.0
2011-06-06,12.975,12.975,12.925,12.955,1505.0
2011-06-07,12.95,12.96,12.95,12.96,155.0
2011-06-08,12.99,13.01,12.99,13.0,358.0
2011-06-10,13.02,13.02,12.99,12.99,215.0
2011-06-13,13.01,13.01,12.99,12.99,679.0
2011-06-14,12.975,12.98,12.965,12.975,1421.0
2011-06-15,12.98,13.035,12.98,12.98,424.0
2011-06-16,13.03,13.04,13.015,13.015,693.0
2011-06-17,13.03,13.03,13.015,13.03,798.0
2011-06-20,13.045,13.045,13.005,13.015,5735.0
2011-06-21,13.01,13.04,13.005,13.03,2648.0
2011-06-22,13.03,13.04,13.03,13.03,1242.0
2011-06-23,13.045,13.075,13.045,13.075,3349.0
2011-06-24,13.105,13.105,13.1,13.105,948.0
2011-06-27,13.11,13.11,13.03,13.035,3936.0
2011-06-28,13.0,13.005,12.945,12.99,2575.0
2011-06-29,12.97,12.975,12.91,12.925,30375.0
2011-06-30,12.955,12.955,12.915,12.95,626.0
2011-07-04,12.87,13.03,12.855,12.865,690.0
2011-07-05,12.975,13.005,12.97,12.995,1400.0
2011-07-06,13.005,13.005,13.0,13.0,390.0
2011-07-07,12.995,13.025,12.995,13.0,1197.0
2011-07-08,13.085,13.085,13.085,13.085,200.0
2011-07-11,13.15,13.15,13.15,13.15,3500.0
2011-07-12,13.175,13.175,13.155,13.16,1345.0
2011-07-13,13.19,13.19,13.175,13.19,1055.0
2011-07-14,13.16,13.16,13.115,13.115,885.0
2011-07-15,13.095,13.135,13.08,13.135,126.0
2011-07-18,13.11,13.11,13.085,13.11,223.0
2011-07-19,13.085,13.15,13.08,13.14,285.0
2011-07-20,13.155,13.155,13.115,13.115,10621.0
2011-07-21,13.105,13.115,13.105,13.105,635.0
2011-07-22,13.135,13.14,13.135,13.14,130.0
2011-07-25,13.105,13.105,13.085,13.085,1200.0
2011-07-26,13.12,13.16,13.12,13.145,359.0
2011-07-27,13.14,13.14,13.12,13.12,64.0
2011-07-28,13.12,13.155,13.12,13.155,23916.0
2011-07-29,13.185,13.235,13.185,13.185,619.0
2011-08-02,13.32,13.41,13.32,13.395,3882.0
2011-08-03,13.475,13.475,13.4,13.435,296.0
2011-08-04,13.445,13.475,13.425,13.475,2190.0
2011-08-05,13.34,13.34,13.315,13.315,125.0
2011-08-08,13.27,13.27,13.24,13.27,971.0
2011-08-09,13.195,13.405,13.195,13.355,28800.0
2011-08-10,13.37,13.475,13.37,13.39,285.0
2011-08-11,13.365,13.365,13.16,13.16,964.0
2011-08-12,13.295,13.295,13.295,13.295,496.0
2011-08-15,13.365,13.365,13.305,13.35,3510.0
2011-08-16,13.365,13.405,13.365,13.405,270.0
2011-08-17,13.475,13.475,13.45,13.45,640.0
2011-08-18,13.47,13.485,13.45,13.47,710.0
2011-08-19,13.405,13.47,13.405,13.47,716.0
2011-08-22,13.48,13.48,13.395,13.4,724.0
2011-08-23,13.245,13.275,13.245,13.25,12121.0
2011-08-24,13.12,13.14,13.075,13.14,10125.0
2011-08-25,13.11,13.14,13.105,13.12,76315.0
2011-08-26,13.13,13.13,13.125,13.125,157.0
2011-08-29,13.14,13.165,13.14,13.165,680.0
2011-08-30,13.25,13.25,13.245,13.25,175.0
2011-08-31,13.345,13.345,13.31,13.31,131.0
2011-09-01,13.405,13.405,13.325,13.405,1026.0
2011-09-02,13.36,13.45,13.36,13.425,2520.0
2011-09-06,13.415,13.545,13.41,13.525,1246.0
2011-09-07,13.465,13.525,13.465,13.465,1288.0
2011-09-08,13.485,13.485,13.46,13.46,135.0
2011-09-09,13.465,13.56,13.465,13.515,11401.0
2011-09-12,13.49,13.505,13.48,13.48,619.0
2011-09-13,13.44,13.44,13.375,13.44,702.0
2011-09-14,13.415,13.435,13.41,13.435,319.0
2011-09-15,13.395,13.4,13.36,13.395,1619.0
2011-09-16,13.41,13.41,13.41,13.41,472.0
2011-09-19,13.41,13.455,13.41,13.41,3155.0
2011-09-20,13.465,13.475,13.45,13.465,455.0
2011-09-21,13.46,13.51,13.455,13.46,576.0
2011-09-22,13.535,13.555,13.46,13.525,328.0
2011-09-23,13.475,13.5,13.44,13.44,715.0
2011-09-26,13.455,13.455,13.375,13.44,855.0
2011-09-27,13.365,13.375,13.33,13.35,580.0
2011-09-28,13.345,13.345,13.27,13.32,9447.0
2011-09-29,13.34,13.355,13.32,13.34,1183.0
2011-09-30,13.365,13.375,13.34,13.34,4009.0
2011-10-03,13.37,13.415,13.34,13.365,623.0
2011-10-04,13.28,13.295,13.22,13.28,2263.0
2011-10-05,13.26,13.305,13.26,13.29,2990.0
2011-10-06,13.345,13.345,13.28,13.325,3984.0
2011-10-07,13.29,13.3,13.29,13.3,105.0
2011-10-11,13.33,13.33,13.28,13.28,1015.0
2011-10-12,13.33,13.35,13.32,13.35,2807.0
2011-10-13,13.365,13.37,13.355,13.365,773.0
2011-10-14,13.345,13.345,13.32,13.325,815.0
2011-10-17,13.35,13.365,13.345,13.365,522.0
2011-10-18,13.37,13.405,13.355,13.39,889.0
2011-10-19,13.38,13.425,13.37,13.405,1478.0
2011-10-20,13.38,13.45,13.38,13.43,163.0
2011-10-21,13.49,13.5,13.49,13.495,193.0
2011-10-24,13.53,13.53,13.52,13.53,694.0
2011-10-25,13.58,13.645,13.58,13.61,12010.0
2011-10-26,13.645,13.66,13.585,13.59,2428.0
2011-10-27,13.68,13.69,13.59,13.62,1238.0
2011-10-28,13.655,13.695,13.64,13.66,704.0
2011-10-31,13.715,13.715,13.665,13.665,356.0
2011-11-01,13.755,13.765,13.72,13.73,647.0
2011-11-02,13.79,13.815,13.785,13.79,418.0
2011-11-03,13.825,13.845,13.79,13.795,137151.0
2011-11-04,13.82,13.86,13.81,13.86,291.0
2011-11-07,13.85,13.85,13.795,13.825,420.0
2011-11-08,13.795,13.8,13.72,13.72,1355.0
2011-11-09,13.745,13.745,13.665,13.685,2136.0
2011-11-10,13.595,13.595,13.565,13.595,640.0
2011-11-11,13.595,13.595,13.535,13.57,2827.0
2011-11-14,13.61,13.61,13.57,13.585,683.0
2011-11-15,13.565,13.61,13.565,13.565,325.0
2011-11-16,13.565,13.565,13.505,13.52,5141.0
2011-11-17,13.52,13.52,13.41,13.41,2200.0
2011-11-18,13.395,13.44,13.395,13.42,4363.0
2011-11-21,13.37,13.385,13.36,13.38,889.0
2011-11-22,13.385,13.385,13.355,13.36,6199.0
2011-11-23,13.32,13.32,13.27,13.285,8460.0
2011-11-24,13.305,13.325,13.3,13.325,9243.0
2011-11-25,13.27,13.27,13.225,13.225,1910.0
2011-11-28,13.21,13.26,13.165,13.23,2951.0
2011-11-29,13.21,13.22,13.195,13.22,4352.0
2011-11-30,13.255,13.975,13.235,13.25,908.0
2011-12-01,13.275,13.305,13.255,13.28,5270.0
2011-12-02,13.345,13.395,13.32,13.355,2444.0
2011-12-05,13.445,13.495,13.445,13.485,6540.0
2011-12-06,13.46,13.505,13.435,13.445,16180.0
2011-12-07,13.5,13.52,13.47,13.52,12070.0
2011-12-08,13.495,13.5,13.47,13.47,4250.0
2011-12-09,13.47,13.47,13.4,13.41,3272.0
2011-12-12,13.435,13.455,13.425,13.435,982.0
2011-12-13,13.455,13.5,13.445,13.475,1326.0
2011-12-14,13.475,13.5,13.46,13.46,3435.0
2011-12-15,13.52,13.53,13.485,13.52,2863.0
2011-12-16,13.555,13.595,13.555,13.595,2839.0
2011-12-19,13.605,13.645,13.605,13.63,990.0
2011-12-20,13.62,13.655,13.62,13.65,2704.0
2011-12-21,13.61,13.63,13.575,13.61,3034.0
2011-12-22,13.62,13.645,13.605,13.635,8027.0
2011-12-23,13.575,13.61,13.565,13.59,2902.0
2011-12-28,13.6,13.695,13.6,13.695,5094.0
2011-12-29,13.69,13.69,13.625,13.675,1496.0
2011-12-30,13.695,13.725,13.695,13.72,2847.0
2012-01-03,13.71,13.745,13.695,13.72,1788.0
2012-01-04,13.725,13.745,13.685,13.745,8316.0
2012-01-05,13.72,13.72,13.665,13.685,7583.0
2012-01-06,13.695,13.735,13.685,13.72,2809.0
2012-01-09,13.745,13.745,13.685,13.71,5752.0
2012-01-10,13.7,13.745,13.7,13.74,4192.0
2012-01-11,13.735,13.765,13.735,13.745,5289.0
2012-01-12,13.79,13.795,13.76,13.77,22231.0
2012-01-13,13.815,13.84,13.8,13.83,25326.0
2012-01-16,13.895,13.905,13.81,13.905,6117.0
2012-01-17,13.84,13.86,13.82,13.855,30246.0
2012-01-18,13.885,13.885,13.815,13.84,208053.0
2012-01-19,13.865,13.865,13.8,13.83,19518.0
2012-01-20,13.83,13.83,13.785,13.81,17426.0
2012-01-23,13.765,13.81,13.765,13.775,4302.0
2012-01-24,13.785,13.82,13.785,13.82,15703.0
2012-01-25,13.835,13.93,13.805,13.885,2699.0
2012-01-26,13.955,13.975,13.93,13.96,13428.0
2012-01-27,13.98,14.01,13.965,13.985,1800.0
2012-01-30,14.045,14.045,13.995,14.005,3875.0
2012-01-31,14.02,14.035,14.0,14.035,9074.0
2012-02-01,14.06,14.07,14.005,14.07,10923.0
2012-02-02,14.095,14.105,14.075,14.095,4898.0
2012-02-03,14.06,14.08,14.03,14.08,9171.0
2012-02-06,14.095,14.13,14.08,14.125,6645.0
2012-02-07,14.095,14.105,14.07,14.085,8011.0
2012-02-08,14.06,14.12,14.06,14.12,3788.0
2012-02-09,14.105,14.105,14.05,14.06,12877.0
2012-02-10,14.075,14.075,14.025,14.045,4522.0
2012-02-13,14.105,14.105,14.055,14.075,10699.0
2012-02-14,14.12,14.125,14.08,14.12,4641.0
2012-02-15,14.125,14.145,14.095,14.095,99715.0
2012-02-16,14.075,14.1,14.05,14.075,17488.0
2012-02-17,14.045,14.055,14.01,14.045,9830.0
2012-02-21,14.075,14.08,14.025,14.025,14254.0
2012-02-22,14.07,14.11,14.05,14.095,23272.0
2012-02-23,14.1,14.115,14.07,14.115,104185.0
2012-02-24,14.15,14.16,14.115,14.14,10142.0
2012-02-27,14.19,14.195,14.165,14.17,18222.0
2012-02-28,14.24,14.26,14.22,14.22,13115.0
2012-02-29,14.235,14.265,14.215,14.235,11023.0
2012-03-01,14.22,14.23,14.19,14.205,27202.0
2012-03-02,14.235,14.255,14.215,14.235,12667.0
2012-03-05,14.245,14.245,14.175,14.195,8545.0
2012-03-06,14.215,14.215,14.165,14.165,62629.0
2012-03-07,14.175,14.185,14.16,14.165,3821.0
2012-03-08,14.185,14.19,14.16,14.165,9641.0
2012-03-09,14.16,14.16,14.115,14.135,7841.0
2012-03-12,14.185,14.185,14.135,14.135,9454.0
2012-03-13,14.125,14.135,14.1,14.1,7498.0
2012-03-14,14.07,14.07,13.925,13.925,5412.0
2012-03-15,13.93,13.97,13.905,13.905,6587.0
2012-03-16,13.9,13.91,13.865,13.91,108364.0
2012-03-19,13.91,13.92,13.88,13.905,14688.0
2012-03-20,13.905,13.905,13.86,13.895,7681.0
2012-03-21,13.93,13.955,13.91,13.945,7577.0
2012-03-22,13.945,13.945,13.925,13.935,2680.0
2012-03-23,13.955,13.97,13.94,13.955,8101.0
2012-03-26,13.99,14.0,13.955,13.985,7834.0
2012-03-27,14.035,14.07,14.035,14.05,4826.0
2012-03-28,14.06,14.085,14.035,14.045,3458.0
2012-03-29,14.07,14.095,14.06,14.06,4426.0
2012-03-30,14.105,14.11,14.025,14.04,5014.0
2012-04-02,14.035,14.085,14.035,14.06,6745.0
2012-04-03,14.085,14.11,13.945,13.945,9697.0
2012-04-04,13.975,14.0,13.975,13.985,4181.0
2012-04-05,14.02,14.02,13.985,13.995,8291.0
2012-04-09,14.11,14.11,14.07,14.085,7449.0
2012-04-10,14.12,14.12,14.08,14.095,8323.0
2012-04-11,14.05,14.065,14.025,14.06,36202.0
2012-04-12,14.085,14.095,14.065,14.065,5473.0
2012-04-13,14.12,14.135,14.115,14.13,2568.0
2012-04-16,14.13,14.175,14.13,14.14,3967.0
2012-04-17,14.13,14.155,14.12,14.155,6939.0
2012-04-18,14.155,14.165,14.15,14.15,7607.0
2012-04-19,14.185,14.185,14.155,14.16,5345.0
2012-04-20,14.14,14.175,14.14,14.16,8602.0
2012-04-23,14.185,14.185,14.145,14.145,6726.0
2012-04-24,14.16,14.16,14.135,14.135,3962.0
2012-04-25,14.115,14.16,14.115,14.16,6258.0
2012-04-26,14.16,14.185,14.155,14.185,1968.0
2012-04-27,14.19,14.205,14.165,14.19,4194.0
2012-04-30,14.19,14.23,14.19,14.205,2086.0
2012-05-01,14.21,14.23,14.175,14.175,5890.0
2012-05-02,14.205,14.21,14.18,14.205,1188.0
2012-05-03,14.21,14.235,14.21,14.225,2153.0
2012-05-04,14.235,14.25,14.235,14.245,7724.0
2012-05-07,14.25,14.26,14.245,14.255,3769.0
2012-05-08,14.275,14.3,14.27,14.3,14383.0
2012-05-09,14.305,14.305,14.255,14.255,3494.0
2012-05-10,14.225,14.255,14.225,14.25,5485.0
2012-05-11,14.28,14.305,14.28,14.285,2657.0
2012-05-14,14.315,14.325,14.285,14.285,1764.0
2012-05-15,14.28,14.28,14.27,14.275,7712.0
2012-05-16,14.245,14.285,14.245,14.285,2114.0
2012-05-17,14.205,14.235,14.18,14.18,3192.0
2012-05-18,14.145,14.145,14.13,14.14,390.0
2012-05-22,14.115,14.115,14.09,14.095,8699.0
2012-05-23,14.135,14.155,14.115,14.14,2242.0
2012-05-24,14.135,14.135,14.115,14.13,4129.0
2012-05-25,14.14,14.165,14.14,14.155,1416.0
2012-05-28,14.14,14.25,14.14,14.25,1675.0
2012-05-29,14.19,14.21,14.19,14.2,4650.0
2012-05-30,14.225,14.23,14.21,14.21,7718.0
2012-05-31,14.245,14.295,14.23,14.295,4446.0
2012-06-01,14.345,14.355,14.325,14.355,3619.0
2012-06-04,14.345,14.345,14.28,14.295,5703.0
2012-06-05,14.25,14.28,14.245,14.27,8139.0
2012-06-06,14.235,14.25,14.185,14.21,5278.0
2012-06-07,14.235,14.245,14.215,14.225,9271.0
2012-06-08,14.32,14.32,14.255,14.28,12779.0
2012-06-11,14.28,14.325,14.28,14.285,7259.0
2012-06-12,14.275,14.28,14.23,14.235,3966.0
2012-06-13,14.245,14.3,14.245,14.3,5039.0
2012-06-14,14.3,14.3,14.27,14.28,2507.0
2012-06-15,14.305,14.365,14.305,14.35,36289.0
2012-06-18,14.365,14.365,14.325,14.33,53707.0
2012-06-19,14.34,14.37,14.32,14.32,17758.0
2012-06-20,14.3,14.355,14.285,14.34,4833.0
2012-06-21,14.345,14.395,14.345,14.365,1606.0
2012-06-22,14.355,14.375,14.345,14.355,3882.0
2012-06-25,14.375,14.39,14.375,14.39,7891.0
2012-06-26,14.39,14.415,14.39,14.395,1092.0
2012-06-27,14.4,14.44,14.4,14.44,2797.0
2012-06-28,14.46,14.465,14.445,14.46,5007.0
2012-06-29,14.42,14.445,14.415,14.445,2730.0
2012-07-03,14.51,14.6,14.5,14.6,8192.0
2012-07-04,14.625,14.625,14.53,14.625,1226.0
2012-07-05,14.53,14.575,14.515,14.56,7718.0
2012-07-06,14.58,14.595,14.56,14.595,3269.0
2012-07-09,14.6,14.625,14.6,14.62,766.0
2012-07-10,14.645,14.645,14.6,14.62,2850.0
2012-07-11,14.63,14.66,14.625,14.625,15914.0
2012-07-12,14.625,14.695,14.625,14.685,8787.0
2012-07-13,14.665,14.71,14.665,14.7,10481.0
2012-07-16,14.73,14.755,14.73,14.755,16974.0
2012-07-17,14.745,14.76,14.71,14.73,2414.0
2012-07-18,14.805,14.835,14.785,14.825,16476.0
2012-07-19,14.835,14.875,14.82,14.855,3077.0
2012-07-20,14.87,14.88,14.855,14.86,7563.0
2012-07-23,14.88,14.88,14.8,14.81,125366.0
2012-07-24,14.82,14.855,14.82,14.845,5454.0
2012-07-25,14.87,14.875,14.84,14.84,1720.0
2012-07-26,14.85,14.89,14.85,14.87,1039.0
2012-07-27,14.825,14.825,14.75,14.785,6169.0
2012-07-30,14.825,14.87,14.81,14.855,2863.0
2012-07-31,14.91,14.915,14.87,14.915,4212.0
2012-08-01,14.92,14.92,14.885,14.89,2834.0
2012-08-02,14.92,14.94,14.91,14.915,3987.0
2012-08-03,14.85,14.89,14.825,14.885,8205.0
2012-08-07,14.865,14.865,14.8,14.83,17048.0
2012-08-08,14.82,14.84,14.785,14.785,2343.0
2012-08-09,14.76,14.78,14.72,14.765,11196.0
2012-08-10,14.81,14.82,14.785,14.8,10990.0
2012-08-13,14.825,14.825,14.795,14.795,4409.0
2012-08-14,14.755,14.755,14.72,14.735,29292.0
2012-08-15,14.705,14.705,14.645,14.645,4743.0
2012-08-16,14.66,14.66,14.6,14.62,8438.0
2012-08-17,14.615,14.67,14.615,14.66,6400.0
2012-08-20,14.615,14.67,14.615,14.67,9297.0
2012-08-21,14.67,14.695,14.64,14.65,2680.0
2012-08-22,14.715,14.76,14.71,14.76,26093.0
2012-08-23,14.78,14.8,14.775,14.795,4157.0
2012-08-24,14.805,14.805,14.78,14.805,5169.0
2012-08-27,14.84,14.845,14.82,14.83,11731.0
2012-08-28,14.83,14.85,14.83,14.845,3621.0
2012-08-29,14.845,14.845,14.805,14.82,2468.0
2012-08-30,14.815,14.83,14.805,14.805,2481.0
2012-08-31,14.86,14.915,14.82,14.87,828.0
2012-09-04,14.905,14.905,14.86,14.86,8726.0
2012-09-05,14.88,14.89,14.865,14.865,2200.0
2012-09-06,14.845,14.845,14.815,14.82,3135.0
2012-09-07,14.915,14.915,14.86,14.915,464.0
2012-09-10,14.86,14.86,14.815,14.83,3786.0
2012-09-11,14.865,14.87,14.845,14.86,7102.0
2012-09-12,14.84,14.84,14.8,14.815,16709.0
2012-09-13,14.86,14.915,14.83,14.905,5037.0
2012-09-14,14.795,14.83,14.795,14.8,6849.0
2012-09-17,14.87,14.895,14.86,14.885,1995.0
2012-09-18,14.925,14.94,14.89,14.915,7379.0
2012-09-19,14.97,14.97,14.93,14.95,8270.0
2012-09-20,14.995,14.995,14.925,14.925,3355.0
2012-09-21,14.93,14.97,14.93,14.95,2406.0
2012-09-24,14.955,14.99,14.955,14.97,287835.0
2012-09-25,14.995,15.005,14.97,15.005,12366.0
2012-09-26,15.04,15.045,15.02,15.045,1492.0
2012-09-27,15.055,15.07,15.055,15.065,1568.0
2012-09-28,15.085,15.09,15.07,15.085,2408.0
2012-10-01,15.1,15.1,15.065,15.1,2338.0
2012-10-02,15.1,15.125,15.09,15.105,1249.0
2012-10-03,15.09,15.125,15.09,15.125,5812.0
2012-10-04,15.115,15.145,15.1,15.105,5544.0
2012-10-05,15.1,15.11,15.085,15.105,6118.0
2012-10-09,15.09,15.155,15.09,15.145,6113.0
2012-10-10,15.13,15.195,15.125,15.18,2783.0
2012-10-11,15.175,15.235,15.175,15.22,2723.0
2012-10-12,15.24,15.265,15.24,15.255,4311.0
2012-10-15,15.24,15.285,15.24,15.285,746.0
2012-10-16,15.285,15.305,15.28,15.28,3089.0
2012-10-17,15.3,15.3,15.24,15.26,6399.0
2012-10-18,15.285,15.285,15.215,15.22,2884.0
2012-10-19,15.215,15.28,15.215,15.26,4645.0
2012-10-22,15.235,15.24,15.215,15.22,10720.0
2012-10-23,15.22,15.225,15.205,15.225,9645.0
2012-10-24,15.235,15.245,15.215,15.225,14595.0
2012-10-25,15.195,15.2,15.15,15.15,4649.0
2012-10-26,15.18,15.225,15.18,15.225,12106.0
2012-10-29,15.26,15.29,15.18,15.29,2885.0
2012-10-30,15.3,15.315,15.2,15.315,3178.0
2012-10-31,15.265,15.3,15.25,15.265,917.0
2012-11-01,15.285,15.285,15.245,15.265,1521.0
2012-11-02,15.225,15.25,15.215,15.235,36714.0
2012-11-05,15.235,15.265,15.205,15.235,14300.0
2012-11-06,15.215,15.22,15.16,15.16,9002.0
2012-11-07,15.235,15.245,15.18,15.2,36413.0
2012-11-08,15.19,15.19,15.14,15.15,11139.0
2012-11-09,15.2,15.2,15.125,15.125,4381.0
2012-11-12,15.135,15.16,15.13,15.135,14714.0
2012-11-13,15.17,15.17,15.135,15.135,6190.0
2012-11-14,15.135,15.195,15.13,15.175,20720.0
2012-11-15,15.13,15.16,15.13,15.13,1150.0
2012-11-16,15.175,15.175,15.14,15.17,30736.0
2012-11-19,15.155,15.215,15.155,15.16,1553.0
2012-11-20,15.2,15.2,15.15,15.15,3170.0
2012-11-21,15.18,15.18,15.155,15.175,4144.0
2012-11-22,15.295,15.295,15.215,15.295,39323.0
2012-11-23,15.18,15.225,15.175,15.185,8466.0
2012-11-26,15.205,15.215,15.185,15.205,5547.0
2012-11-27,15.215,15.225,15.195,15.205,6754.0
2012-11-28,15.24,15.24,15.195,15.205,1811.0
2012-11-29,15.205,15.225,15.205,15.225,2461.0
2012-11-30,15.24,15.24,15.22,15.22,754.0
2012-12-03,15.205,15.245,15.195,15.235,11704.0
2012-12-04,15.26,15.26,15.225,15.245,3187.0
2012-12-05,15.235,15.285,15.235,15.26,13179.0
2012-12-06,15.265,15.295,15.265,15.27,2683.0
2012-12-07,15.26,15.26,15.225,15.245,4035.0
2012-12-10,15.245,15.265,15.235,15.24,1416.0
2012-12-11,15.22,15.245,15.185,15.205,16846.0
2012-12-12,15.185,15.2,15.135,15.135,5097.0
2012-12-13,15.15,15.15,15.105,15.13,3579.0
2012-12-14,15.155,15.16,15.13,15.14,14029.0
2012-12-17,15.16,15.16,15.105,15.11,6192.0
2012-12-18,15.11,15.115,15.045,15.045,20478.0
2012-12-19,15.07,15.11,15.07,15.095,5259.0
2012-12-20,15.15,15.195,15.115,15.135,2063.0
2012-12-21,15.17,15.17,15.13,15.15,9109.0
2012-12-24,15.16,15.16,15.14,15.15,431.0
2012-12-27,15.185,15.215,15.175,15.215,1787.0
2012-12-28,15.235,15.24,15.225,15.24,1006.0
2012-12-31,15.205,15.215,15.17,15.17,2757.0
2013-01-02,15.16,15.205,15.14,15.175,3188.0
2013-01-03,15.19,15.19,15.11,15.11,4348.0
2013-01-04,15.105,15.12,15.08,15.095,1412.0
2013-01-07,15.145,15.145,15.1,15.12,1820.0
2013-01-08,15.13,15.16,15.13,15.145,4025.0
2013-01-09,15.165,15.165,15.145,15.165,19118.0
2013-01-10,15.14,15.16,15.13,15.14,15337.0
2013-01-11,15.16,15.175,15.11,15.17,4415.0
2013-01-14,15.215,15.215,15.125,15.16,6655.0
2013-01-15,15.16,15.165,15.13,15.145,20917.0
2013-01-16,15.145,15.165,15.13,15.15,5313.0
2013-01-17,15.095,15.125,15.075,15.11,4036.0
2013-01-18,15.13,15.145,15.11,15.12,1491.0
2013-01-21,15.25,15.255,15.065,15.205,9973.0
2013-01-22,15.17,15.19,15.15,15.17,10457.0
2013-01-23,15.215,15.215,15.185,15.195,4981.0
2013-01-24,15.185,15.195,15.16,15.185,6324.0
2013-01-25,15.155,15.155,15.09,15.11,40361.0
2013-01-28,15.07,15.095,15.045,15.09,17635.0
2013-01-29,15.09,15.09,15.045,15.07,2596.0
2013-01-30,15.045,15.045,15.005,15.005,174677.0
2013-01-31,15.005,15.03,15.0,15.005,2501.0
2013-02-01,15.05,15.075,14.99,15.0,1591.0
2013-02-04,15.025,15.05,15.005,15.05,12878.0
2013-02-05,15.03,15.03,14.99,15.005,10457.0
2013-02-06,15.045,15.05,15.005,15.05,3208.0
2013-02-07,15.07,15.075,15.05,15.065,3374.0
2013-02-08,15.045,15.085,15.035,15.075,4954.0
2013-02-11,15.07,15.085,15.065,15.065,2204.0
2013-02-12,15.055,15.07,15.03,15.065,2857.0
2013-02-13,15.005,15.035,15.005,15.01,1157.0
2013-02-14,15.035,15.07,15.02,15.065,5977.0
2013-02-15,15.065,15.07,15.035,15.055,14546.0
2013-02-19,15.11,15.11,15.035,15.055,27603.0
2013-02-20,15.055,15.075,15.035,15.055,18972.0
2013-02-21,15.08,15.115,15.08,15.115,4753.0
2013-02-22,15.115,15.125,15.105,15.12,4463.0
2013-02-25,15.085,15.2,15.085,15.17,16910.0
2013-02-26,15.2,15.215,15.18,15.19,5484.0
2013-02-27,15.235,15.235,15.18,15.19,4073.0
2013-02-28,15.2,15.2,15.15,15.165,2361.0
2013-03-01,15.21,15.235,15.2,15.21,3682.0
2013-03-04,15.225,15.225,15.2,15.215,12790.0
2013-03-05,15.205,15.205,15.18,15.2,26505.0
2013-03-06,15.145,15.17,15.13,15.145,31117.0
2013-03-07,15.125,15.125,15.095,15.105,5017.0
2013-03-08,15.06,15.065,15.03,15.03,7013.0
2013-03-11,15.03,15.085,15.03,15.06,3463.0
2013-03-12,15.065,15.095,15.065,15.085,13710.0
2013-03-13,15.08,15.08,15.065,15.075,3895.0
2013-03-14,15.065,15.095,15.055,15.075,5165.0
2013-03-15,15.075,15.105,15.075,15.1,11114.0
2013-03-18,15.115,15.14,15.115,15.125,8261.0
2013-03-19,15.14,15.17,15.14,15.165,14956.0
2013-03-20,15.145,15.145,15.115,15.115,3418.0
2013-03-21,15.155,15.155,15.115,15.125,1859.0
2013-03-22,15.175,15.175,15.125,15.13,4162.0
2013-03-25,15.13,15.15,15.125,15.145,2420.0
2013-03-26,15.125,15.15,15.115,15.15,4235.0
2013-03-27,15.17,15.21,15.17,15.195,5346.0
2013-03-28,15.195,15.195,15.175,15.18,10290.0
2013-04-01,15.18,15.22,15.175,15.175,11893.0
2013-04-02,15.155,15.19,15.15,15.17,11183.0
2013-04-03,15.175,15.22,15.175,15.22,3343.0
2013-04-04,15.255,15.315,15.24,15.295,5557.0
2013-04-05,15.365,15.385,15.355,15.36,8493.0
2013-04-08,15.365,15.38,15.36,15.37,7120.0
2013-04-09,15.4,15.4,15.365,15.37,368.0
2013-04-10,15.36,15.365,15.335,15.335,9235.0
2013-04-11,15.37,15.37,15.345,15.355,1920.0
2013-04-12,15.39,15.44,15.39,15.43,8531.0
2013-04-15,15.42,15.45,15.42,15.43,968.0
2013-04-16,15.43,15.43,15.405,15.425,2931.0
2013-04-17,15.445,15.45,15.42,15.445,27677.0
2013-04-18,15.45,15.465,15.44,15.46,1955.0
2013-04-19,15.465,15.465,15.43,15.45,2061.0
2013-04-22,15.485,15.49,15.465,15.485,5818.0
2013-04-23,15.515,15.515,15.485,15.505,18716.0
2013-04-24,15.475,15.515,15.475,15.5,1466.0
2013-04-25,15.495,15.515,15.485,15.5,12743.0
2013-04-26,15.545,15.55,15.52,15.54,3482.0
2013-04-29,15.585,15.585,15.545,15.55,22417.0
2013-04-30,15.56,15.58,15.52,15.525,8889.0
2013-05-01,15.56,15.58,15.54,15.55,6359.0
2013-05-02,15.585,15.6,15.58,15.6,8918.0
2013-05-03,15.54,15.54,15.44,15.44,23527.0
2013-05-06,15.475,15.475,15.425,15.455,4053.0
2013-05-07,15.445,15.455,15.42,15.435,25779.0
2013-05-08,15.435,15.46,15.435,15.46,4408.0
2013-05-09,15.425,15.48,15.415,15.44,2598.0
2013-05-10,15.4,15.4,15.32,15.335,8914.0
2013-05-13,15.32,15.33,15.29,15.3,22009.0
2013-05-14,15.31,15.33,15.265,15.265,15730.0
2013-05-15,15.295,15.315,15.255,15.3,10980.0
2013-05-16,15.36,15.395,15.32,15.395,6802.0
2013-05-17,15.36,15.36,15.295,15.3,5627.0
2013-05-21,15.315,15.35,15.265,15.33,21246.0
2013-05-22,15.355,15.375,15.23,15.25,22539.0
2013-05-23,15.25,15.255,15.215,15.25,6756.0
2013-05-24,15.265,15.27,15.225,15.225,4243.0
2013-05-27,15.26,15.26,15.2,15.24,2495.0
2013-05-28,15.2,15.23,15.095,15.095,8790.0
2013-05-29,15.1,15.115,15.06,15.085,18005.0
2013-05-30,15.135,15.135,15.075,15.095,27115.0
2013-05-31,15.105,15.105,14.99,14.99,25426.0
2013-06-03,14.99,15.02,14.955,14.995,86290.0
2013-06-04,14.96,14.98,14.92,14.92,2122.0
2013-06-05,14.915,14.94,14.9,14.9,2775.0
2013-06-06,14.91,14.99,14.91,14.98,10975.0
2013-06-07,14.975,14.975,14.89,14.89,10599.0
2013-06-10,14.89,14.89,14.845,14.865,2994.0
2013-06-11,14.755,14.835,14.755,14.815,12743.0
2013-06-12,14.815,14.835,14.785,14.79,20722.0
2013-06-13,14.805,14.89,14.805,14.89,1696.0
2013-06-14,14.98,14.98,14.93,14.95,2372.0
2013-06-17,15.0,15.0,14.9,14.915,4100.0
2013-06-18,14.865,14.91,14.855,14.9,2457.0
2013-06-19,14.92,14.92,14.665,14.665,7659.0
2013-06-20,14.58,14.58,14.455,14.48,43862.0
2013-06-21,14.46,14.49,14.34,14.38,10580.0
2013-06-24,14.19,14.31,14.185,14.27,48815.0
2013-06-25,14.325,14.355,14.27,14.285,42315.0
2013-06-26,14.39,14.435,14.38,14.43,2216.0
2013-06-27,14.46,14.535,14.455,14.53,3011.0
2013-06-28,14.47,14.515,14.47,14.495,1814.0
2013-07-02,14.575,14.645,14.565,14.605,57820.0
2013-07-03,14.585,14.595,14.515,14.515,4677.0
2013-07-04,14.535,14.68,14.535,14.645,3001.0
2013-07-05,14.35,14.41,14.35,14.36,6091.0
2013-07-08,14.415,14.495,14.415,14.46,11966.0
2013-07-09,14.49,14.54,14.49,14.515,26099.0
2013-07-10,14.54,14.54,14.46,14.53,1246.0
2013-07-11,14.565,14.585,14.56,14.585,632.0
2013-07-12,14.645,14.675,14.58,14.64,2258.0
2013-07-15,14.6,14.665,14.6,14.6,1057.0
2013-07-16,14.675,14.695,14.655,14.685,5555.0
2013-07-17,14.715,14.765,14.705,14.72,6404.0
2013-07-18,14.685,14.72,14.675,14.675,11159.0
2013-07-19,14.74,14.755,14.725,14.745,2479.0
2013-07-22,14.785,14.805,14.78,14.79,1729.0
2013-07-23,14.79,14.8,14.74,14.77,2567.0
2013-07-24,14.735,14.735,14.675,14.7,10064.0
2013-07-25,14.675,14.69,14.635,14.69,7189.0
2013-07-26,14.715,14.72,14.68,14.71,3172.0
2013-07-29,14.67,14.71,14.67,14.695,3682.0
2013-07-30,14.68,14.715,14.665,14.69,933.0
2013-07-31,14.615,14.7,14.59,14.7,1933.0
2013-08-01,14.675,14.675,14.55,14.555,2397.0
2013-08-02,14.63,14.665,14.63,14.665,1959.0
2013-08-06,14.625,14.625,14.57,14.595,6757.0
2013-08-07,14.605,14.63,14.605,14.625,17111.0
2013-08-08,14.635,14.68,14.635,14.67,4296.0
2013-08-09,14.69,14.69,14.645,14.69,845.0
2013-08-12,14.7,14.7,14.65,14.65,6997.0
2013-08-13,14.595,14.595,14.535,14.565,6655.0
2013-08-14,14.555,14.555,14.53,14.53,1503.0
2013-08-15,14.415,14.455,14.41,14.425,7484.0
2013-08-16,14.405,14.405,14.325,14.37,2295.0
2013-08-19,14.335,14.335,14.27,14.3,3895.0
2013-08-20,14.31,14.37,14.31,14.355,4835.0
2013-08-21,14.35,14.35,14.26,14.285,2922.0
2013-08-22,14.31,14.335,14.285,14.335,10577.0
2013-08-23,14.32,14.435,14.32,14.42,7315.0
2013-08-26,14.44,14.46,14.44,14.44,3245.0
2013-08-27,14.46,14.54,14.46,14.515,2412.0
2013-08-28,14.48,14.535,14.48,14.505,3304.0
2013-08-29,14.495,14.535,14.485,14.52,4542.0
2013-08-30,14.555,14.575,14.535,14.56,1580.0
2013-09-03,14.505,14.505,14.405,14.475,14078.0
2013-09-04,14.485,14.5,14.44,14.44,1893.0
2013-09-05,14.395,14.395,14.295,14.315,2365.0
2013-09-06,14.38,14.38,14.325,14.345,5856.0
2013-09-09,14.375,14.395,14.365,14.38,5913.0
2013-09-10,14.355,14.375,14.305,14.305,1412.0
2013-09-11,14.34,14.365,14.315,14.36,12879.0
2013-09-12,14.425,14.425,14.375,14.38,2042.0
2013-09-13,14.36,14.4,14.36,14.375,929.0
2013-09-16,14.495,14.515,14.395,14.395,10408.0
2013-09-17,14.415,14.44,14.405,14.42,15965.0
2013-09-18,14.455,14.655,14.415,14.575,18437.0
2013-09-19,14.65,14.65,14.55,14.555,15880.0
2013-09-20,14.585,14.595,14.565,14.59,1355.0
2013-09-23,14.585,14.635,14.585,14.61,1346.0
2013-09-24,14.645,14.705,14.645,14.655,1436.0
2013-09-25,14.695,14.735,14.675,14.705,2133.0
2013-09-26,14.705,14.705,14.69,14.705,2062.0
2013-09-27,14.71,14.71,14.675,14.69,3628.0
2013-09-30,14.67,14.685,14.645,14.655,2685.0
2013-10-01,14.665,14.665,14.63,14.63,14257.0
2013-10-02,14.655,14.715,14.655,14.695,2469.0
2013-10-03,14.695,14.715,14.695,14.695,1027.0
2013-10-04,14.705,14.705,14.67,14.675,11445.0
2013-10-07,14.69,14.735,14.69,14.715,3855.0
2013-10-08,14.725,14.725,14.69,14.715,12983.0
2013-10-09,14.73,14.73,14.685,14.73,1220.0
2013-10-10,14.67,14.705,14.665,14.685,345.0
2013-10-11,14.725,14.755,14.71,14.745,1603.0
2013-10-15,14.695,14.725,14.67,14.69,5102.0
2013-10-16,14.705,14.775,14.67,14.735,2557.0
2013-10-17,14.815,14.91,14.815,14.875,11200.0
2013-10-18,14.935,14.935,14.895,14.925,4793.0
2013-10-21,14.925,14.935,14.87,14.895,2772.0
2013-10-22,14.965,14.97,14.935,14.95,3005.0
2013-10-23,14.985,14.995,14.97,14.97,2869.0
2013-10-24,14.975,14.975,14.955,14.955,431.0
2013-10-25,14.97,14.97,14.945,14.97,406.0
2013-10-28,14.955,14.985,14.935,14.97,4085.0
2013-10-29,14.97,14.995,14.955,14.965,1041.0
2013-10-30,14.985,15.015,14.93,14.985,758.0
2013-10-31,14.97,14.97,14.925,14.945,584.0
2013-11-01,14.925,14.95,14.875,14.89,1705.0
2013-11-04,14.93,14.93,14.89,14.895,1686.0
2013-11-05,14.865,14.865,14.815,14.83,3080.0
2013-11-06,14.855,14.865,14.845,14.85,4185.0
2013-11-07,14.885,14.905,14.865,14.885,5618.0
2013-11-08,14.775,14.775,14.745,14.75,151014.0
2013-11-11,14.725,14.745,14.71,14.71,1957.0
2013-11-12,14.695,14.735,14.695,14.71,689.0
2013-11-13,14.745,14.77,14.735,14.77,1931.0
2013-11-14,14.785,14.845,14.785,14.845,1027.0
2013-11-15,14.855,14.855,14.825,14.845,311.0
2013-11-18,14.875,14.89,14.87,14.885,885.0
2013-11-19,14.89,14.89,14.855,14.87,1729.0
2013-11-20,14.875,14.875,14.77,14.77,3002.0
2013-11-21,14.775,14.83,14.75,14.83,38295.0
2013-11-22,14.835,14.875,14.835,14.865,5549.0
2013-11-25,14.86,14.905,14.86,14.905,834.0
2013-11-26,14.915,14.945,14.905,14.905,583.0
2013-11-27,14.925,14.945,14.875,14.905,992.0
2013-11-28,14.905,14.995,14.905,14.905,1278.0
2013-11-29,14.92,14.975,14.875,14.955,4364.0
2013-12-02,14.92,14.92,14.855,14.88,6145.0
2013-12-03,14.885,14.9,14.875,14.88,29331.0
2013-12-04,14.84,14.845,14.81,14.825,28037.0
2013-12-05,14.82,14.825,14.8,14.82,6343.0
2013-12-06,14.79,14.845,14.79,14.84,2165.0
2013-12-09,14.825,14.86,14.825,14.86,1440.0
2013-12-10,14.9,14.935,14.885,14.915,2382.0
2013-12-11,14.9,14.925,14.88,14.895,999.0
2013-12-12,14.855,14.885,14.855,14.86,41642.0
2013-12-13,14.88,14.915,14.875,14.9,4634.0
2013-12-16,14.92,14.94,14.9,14.925,2929.0
2013-12-17,14.925,14.96,14.905,14.955,10520.0
2013-12-18,14.925,15.0,14.92,15.0,12227.0
2013-12-19,14.94,14.955,14.915,14.955,1563.0
2013-12-20,14.955,15.005,14.955,15.005,1411.0
2013-12-23,15.005,15.02,14.985,15.02,3817.0
2013-12-24,14.995,15.02,14.98,15.02,41.0
2013-12-27,14.975,14.975,14.95,14.955,7744.0
2013-12-30,14.955,15.005,14.955,14.955,625.0
2013-12-31,14.995,14.995,14.955,14.975,2202.0
2014-01-02,14.99,14.995,14.965,14.975,1963.0
2014-01-03,14.99,15.03,14.99,15.02,1942.0
2014-01-06,15.02,15.06,15.02,15.04,4425.0
2014-01-07,15.08,15.08,15.025,15.045,1998.0
2014-01-08,15.01,15.02,14.965,14.97,2723.0
2014-01-09,14.985,15.01,14.975,14.995,999.0
2014-01-10,15.045,15.11,15.045,15.1,2600.0
2014-01-13,15.11,15.135,15.105,15.11,29127.0
2014-01-14,15.12,15.12,15.08,15.08,11961.0
2014-01-15,15.04,15.05,15.04,15.05,275.0
2014-01-16,15.105,15.125,15.1,15.12,14016.0
2014-01-17,15.12,15.14,15.1,15.12,3032.0
2014-01-20,15.085,15.18,15.085,15.135,4393.0
2014-01-21,15.11,15.135,15.11,15.135,442.0
2014-01-22,15.11,15.125,15.08,15.1,962.0
2014-01-23,15.1,15.165,15.1,15.14,1271.0
2014-01-24,15.16,15.16,15.13,15.13,21962.0
2014-01-27,15.14,15.155,15.1,15.115,3120.0
2014-01-28,15.12,15.18,15.12,15.135,10179.0
2014-01-29,15.205,15.215,15.18,15.18,4039.0
2014-01-30,15.21,15.215,15.18,15.205,30547.0
2014-01-31,15.25,15.27,15.215,15.25,1781.0
2014-02-03,15.245,15.35,15.245,15.34,2738.0
2014-02-04,15.295,15.34,15.285,15.34,695.0
2014-02-05,15.285,15.285,15.245,15.255,2947.0
2014-02-06,15.235,15.245,15.23,15.23,1688.0
2014-02-07,15.265,15.29,15.23,15.23,248.0
2014-02-10,15.27,15.285,15.27,15.27,656.0
2014-02-11,15.265,15.265,15.23,15.265,3414.0
2014-02-12,15.245,15.245,15.195,15.195,1805.0
2014-02-13,15.285,15.285,15.265,15.285,1585.0
2014-02-14,15.265,15.305,15.265,15.295,15206.0
2014-02-18,15.29,15.36,15.29,15.36,3140.0
2014-02-19,15.35,15.35,15.31,15.32,1077.0
2014-02-20,15.285,15.305,15.27,15.27,797.0
2014-02-21,15.305,15.325,15.295,15.305,3677.0
2014-02-24,15.34,15.34,15.305,15.305,459.0
2014-02-25,15.355,15.38,15.34,15.375,22431.0
2014-02-26,15.375,15.43,15.375,15.41,2313.0
2014-02-27,15.47,15.47,15.435,15.435,703.0
2014-02-28,15.43,15.45,15.43,15.435,1576.0
2014-03-03,15.47,15.49,15.445,15.465,2052.0
2014-03-04,15.455,15.455,15.4,15.435,745.0
2014-03-05,15.41,15.435,15.395,15.415,487.0
2014-03-06,15.355,15.375,15.34,15.36,1270.0
2014-03-07,15.335,15.335,15.28,15.295,1624.0
2014-03-10,15.305,15.305,15.265,15.265,4670.0
2014-03-11,15.285,15.3,15.285,15.295,610.0
2014-03-12,15.305,15.345,15.305,15.32,1073.0
2014-03-13,15.325,15.4,15.325,15.395,2097.0
2014-03-14,15.4,15.4,15.375,15.39,1726.0
2014-03-17,15.38,15.38,15.355,15.355,1935.0
2014-03-18,15.37,15.395,15.355,15.395,1929.0
2014-03-19,15.375,15.56,15.295,15.295,5450.0
2014-03-20,15.29,15.32,15.29,15.315,6797.0
2014-03-21,15.32,15.375,15.32,15.37,6799.0
2014-03-24,15.375,15.42,15.35,15.395,1974.0
2014-03-25,15.41,15.41,15.39,15.395,434.0
2014-03-26,15.41,15.465,15.41,15.43,625.0
2014-03-27,15.47,15.485,15.465,15.48,641.0
2014-03-28,15.47,15.47,15.43,15.45,823.0
2014-03-31,15.445,15.46,15.425,15.46,531.0
2014-04-01,15.41,15.44,15.405,15.41,1263.0
2014-04-02,15.41,15.41,15.375,15.39,1209.0
2014-04-03,15.395,15.43,15.395,15.42,1390.0
2014-04-04,15.48,15.5,15.465,15.485,8563.0
2014-04-07,15.515,15.525,15.495,15.515,4607.0
2014-04-08,15.505,15.555,15.505,15.555,2918.0
2014-04-09,15.535,15.575,15.515,15.57,1437.0
2014-04-10,15.58,15.635,15.58,15.595,508.0
2014-04-11,15.62,15.635,15.62,15.63,1531.0
2014-04-14,15.63,15.63,15.61,15.61,23504.0
2014-04-15,15.62,15.67,15.62,15.665,1784.0
2014-04-16,15.61,15.65,15.61,15.635,837.0
2014-04-17,15.655,15.655,15.555,15.58,1718.0
2014-04-21,15.61,15.61,15.57,15.6,1898.0
2014-04-22,15.575,15.61,15.565,15.61,2413.0
2014-04-23,15.62,15.64,15.615,15.62,1399.0
2014-04-24,15.62,15.64,15.59,15.62,487.0
2014-04-25,15.635,15.67,15.635,15.655,1798.0
2014-04-28,15.64,15.655,15.615,15.655,382.0
2014-04-29,15.605,15.62,15.59,15.59,3466.0
2014-04-30,15.635,15.67,15.635,15.655,600.0
2014-05-01,15.64,15.72,15.64,15.7,981.0
2014-05-02,15.68,15.765,15.67,15.755,1102.0
2014-05-05,15.735,15.765,15.715,15.715,1144.0
2014-05-06,15.715,15.755,15.715,15.715,1970.0
2014-05-07,15.73,15.755,15.73,15.735,665.0
2014-05-08,15.755,15.785,15.755,15.765,2058.0
2014-05-09,15.73,15.73,15.715,15.73,1975.0
2014-05-12,15.715,15.715,15.675,15.695,6879.0
2014-05-13,15.73,15.745,15.73,15.73,6382.0
2014-05-14,15.805,15.83,15.805,15.83,1632.0
2014-05-15,15.88,15.88,15.845,15.85,1382.0
2014-05-16,15.845,15.86,15.83,15.85,3640.0
2014-05-20,15.79,15.845,15.79,15.84,1310.0
2014-05-21,15.8,15.84,15.775,15.84,203.0
2014-05-22,15.77,15.79,15.77,15.77,430.0
2014-05-23,15.815,15.815,15.78,15.81,5675.0
2014-05-26,15.81,15.81,15.79,15.79,718.0
2014-05-27,15.8,15.855,15.8,15.845,3511.0
2014-05-28,15.885,15.94,15.885,15.94,3248.0
2014-05-29,15.945,15.945,15.89,15.94,18423.0
2014-05-30,15.885,15.905,15.88,15.9,8179.0
2014-06-02,15.87,15.87,15.795,15.81,3187.0
2014-06-03,15.77,15.78,15.74,15.74,3411.0
2014-06-04,15.735,15.74,15.715,15.735,1264.0
2014-06-05,15.7,15.745,15.7,15.7,836.0
2014-06-06,15.81,15.81,15.775,15.79,2365.0
2014-06-09,15.745,15.77,15.74,15.755,1385.0
2014-06-10,15.72,15.745,15.72,15.74,2603.0
2014-06-11,15.755,15.755,15.72,15.745,388.0
2014-06-12,15.735,15.8,15.735,15.79,2575.0
2014-06-13,15.745,15.795,15.745,15.78,1857.0
2014-06-16,15.8,15.81,15.78,15.78,608.0
2014-06-17,15.755,15.755,15.735,15.74,2876.0
2014-06-18,15.775,15.815,15.76,15.785,2471.0
2014-06-19,15.83,15.83,15.745,15.82,1231.0
2014-06-20,15.75,15.815,15.745,15.795,3651.0
2014-06-23,15.815,15.835,15.805,15.835,4030.0
2014-06-24,15.85,15.87,15.815,15.855,3304.0
2014-06-25,15.915,15.915,15.855,15.855,471.0
2014-06-26,15.89,15.93,15.89,15.925,4465.0
2014-06-27,15.94,15.95,15.91,15.94,559.0
2014-06-30,15.91,15.925,15.895,15.895,3957.0
2014-07-02,15.82,15.82,15.765,15.775,1838.0
2014-07-03,15.745,15.775,15.74,15.745,8960.0
2014-07-04,15.775,15.775,15.74,15.765,5409.0
2014-07-07,15.785,15.795,15.78,15.795,883.0
2014-07-08,15.82,15.86,15.82,15.85,1231.0
2014-07-09,15.835,15.89,15.82,15.875,6256.0
2014-07-10,15.895,15.905,15.87,15.875,2142.0
2014-07-11,15.905,15.915,15.895,15.915,451.0
2014-07-14,15.895,15.895,15.86,15.86,1926.0
2014-07-15,15.875,15.905,15.85,15.875,2037.0
2014-07-16,15.87,15.905,15.87,15.875,342.0
2014-07-17,15.925,15.96,15.925,15.945,2759.0
2014-07-18,15.96,15.96,15.925,15.93,1218.0
2014-07-21,15.97,15.97,15.93,15.95,1561.0
2014-07-22,15.93,15.96,15.93,15.945,1267.0
2014-07-23,15.965,15.98,15.96,15.96,2398.0
2014-07-24,15.935,15.935,15.905,15.92,4446.0
2014-07-25,15.96,15.96,15.92,15.92,116.0
2014-07-28,15.95,15.97,15.94,15.94,1858.0
2014-07-29,15.96,15.99,15.96,15.96,7899.0
2014-07-30,15.935,15.935,15.87,15.895,819.0
2014-07-31,15.835,15.865,15.815,15.835,5267.0
2014-08-01,15.835,15.925,15.835,15.925,3093.0
2014-08-05,15.885,15.955,15.885,15.935,5497.0
2014-08-06,15.95,15.95,15.925,15.925,4362.0
2014-08-07,15.94,15.955,15.925,15.925,441.0
2014-08-08,16.01,16.01,15.955,15.96,2113.0
2014-08-11,15.96,15.99,15.95,15.97,1924.0
2014-08-12,15.97,15.975,15.95,15.955,827.0
2014-08-13,15.975,15.98,15.975,15.98,961.0
2014-08-14,16.01,16.01,15.975,15.98,1041.0
2014-08-15,16.05,16.085,16.05,16.08,1873.0
2014-08-18,16.06,16.06,16.01,16.015,790.0
2014-08-19,16.035,16.035,15.99,15.995,793.0
2014-08-20,16.025,16.025,15.975,15.995,10559.0
2014-08-21,15.995,16.03,15.995,16.025,1060.0
2014-08-22,16.055,16.075,16.035,16.035,2002.0
2014-08-25,16.08,16.08,16.07,16.07,1032.0
2014-08-26,16.09,16.105,16.08,16.09,863.0
2014-08-27,16.13,16.13,16.095,16.125,1863.0
2014-08-28,16.16,16.17,16.135,16.17,709.0
2014-08-29,16.165,16.18,16.165,16.17,619.0
2014-09-02,16.11,16.11,16.08,16.105,5797.0
2014-09-03,16.045,16.105,16.045,16.095,1640.0
2014-09-04,16.055,16.075,16.015,16.035,1164.0
2014-09-05,16.02,16.02,16.02,16.02,1050.0
2014-09-08,16.035,16.04,15.965,15.98,10221.0
2014-09-09,15.96,15.96,15.925,15.945,1041.0
2014-09-10,15.88,15.915,15.88,15.88,364.0
2014-09-11,15.925,15.93,15.895,15.895,813.0
2014-09-12,15.845,15.845,15.805,15.835,732.0
2014-09-15,15.835,15.835,15.81,15.835,196.0
2014-09-16,15.835,15.835,15.82,15.835,943.0
2014-09-17,15.815,15.845,15.775,15.775,37069.0
2014-09-18,15.775,15.815,15.775,15.8,7031.0
2014-09-19,15.835,15.835,15.825,15.835,1971.0
2014-09-22,15.89,15.89,15.855,15.885,6568.0
2014-09-23,15.88,15.9,15.87,15.89,1687.0
2014-09-24,15.9,15.9,15.855,15.89,261.0
2014-09-25,15.885,15.925,15.885,15.915,1334.0
2014-09-26,15.88,15.88,15.825,15.88,1017.0
2014-09-29,15.905,15.905,15.845,15.865,2185.0
2014-09-30,15.905,15.92,15.905,15.915,1599.0
2014-10-01,15.935,16.005,15.935,16.005,1140.0
2014-10-02,15.96,15.99,15.945,15.975,320.0
2014-10-03,15.99,16.01,15.97,15.995,1865.0
2014-10-06,16.035,16.06,16.015,16.035,5396.0
2014-10-07,16.08,16.115,16.08,16.115,1198.0
2014-10-08,16.105,16.16,16.08,16.16,1559.0
2014-10-09,16.15,16.16,16.105,16.16,153.0
2014-10-10,16.115,16.12,16.1,16.1,367.0
2014-10-14,16.19,16.205,16.155,16.195,2068.0
2014-10-15,16.43,16.43,16.21,16.315,27633.0
2014-10-16,16.295,16.3,16.155,16.155,1452.0
2014-10-17,16.195,16.195,16.155,16.17,2584.0
2014-10-20,16.185,16.225,16.175,16.19,2347.0
2014-10-21,16.185,16.205,16.175,16.175,2689.0
2014-10-22,16.175,16.185,16.15,16.15,4687.0
2014-10-23,16.12,16.135,16.115,16.135,4205.0
2014-10-24,16.155,16.155,16.12,16.12,3881.0
2014-10-27,16.13,16.165,16.12,16.165,3700.0
2014-10-28,16.115,16.145,16.115,16.13,10304.0
2014-10-29,16.115,16.115,16.025,16.075,1590.0
2014-10-30,16.12,16.12,16.1,16.12,689.0
2014-10-31,16.115,16.115,16.055,16.075,1633.0
2014-11-03,16.04,16.085,16.03,16.065,7286.0
2014-11-04,16.085,16.1,16.075,16.095,436.0
2014-11-05,16.065,16.095,16.04,16.095,10345.0
2014-11-06,16.04,16.055,15.995,16.045,1031.0
2014-11-07,16.04,16.085,16.02,16.08,1676.0
2014-11-10,16.065,16.08,16.02,16.08,549.0
2014-11-11,16.03,16.04,16.005,16.03,2156.0
2014-11-12,16.075,16.08,16.005,16.03,3935.0
2014-11-13,16.01,16.025,15.995,16.01,2506.0
2014-11-14,16.005,16.045,16.005,16.01,176.0
2014-11-17,16.045,16.045,15.985,15.99,1231.0
2014-11-18,15.99,16.005,15.975,15.985,6591.0
2014-11-19,15.94,15.955,15.915,15.92,5144.0
2014-11-20,15.92,15.92,15.92,15.92,0.0
2014-11-21,15.99,16.05,15.99,16.04,3358.0
2014-11-24,16.055,16.085,16.04,16.07,3573.0
2014-11-25,16.075,16.15,16.075,16.11,12295.0
2014-11-26,16.175,16.2,16.175,16.195,2164.0
2014-11-27,16.145,16.22,16.145,16.215,725.0
2014-11-28,16.21,16.27,16.21,16.27,1894.0
2014-12-01,16.265,16.265,16.115,16.13,5011.0
2014-12-02,16.105,16.105,16.075,16.095,1462.0
2014-12-03,16.095,16.105,16.075,16.09,750.0
2014-12-04,16.11,16.13,16.09,16.115,1747.0
2014-12-05,16.075,16.085,16.035,16.075,3135.0
2014-12-08,16.09,16.14,16.055,16.125,12471.0
2014-12-09,16.145,16.18,16.13,16.13,3032.0
2014-12-10,16.14,16.16,16.13,16.16,1128.0
2014-12-11,16.15,16.15,16.11,16.125,1241.0
2014-12-12,16.175,16.215,16.175,16.185,5954.0
2014-12-15,16.16,16.2,16.14,16.185,4383.0
2014-12-16,16.195,16.2,16.165,16.185,850.0
2014-12-17,16.175,16.235,16.16,16.21,903.0
2014-12-18,16.185,16.185,16.115,16.165,3130.0
2014-12-19,16.145,16.21,16.145,16.21,389.0
2014-12-22,16.18,16.25,16.18,16.22,1833.0
2014-12-23,16.235,16.235,16.145,16.16,2822.0
2014-12-24,16.11,16.175,16.11,16.145,8081.0
2014-12-29,16.225,16.23,16.21,16.23,1329.0
2014-12-30,16.265,16.265,16.245,16.245,1144.0
2014-12-31,16.265,16.265,16.245,16.245,5135.0
2015-01-02,16.34,16.34,16.335,16.34,934.0
2015-01-05,16.355,16.405,16.315,16.37,1809.0
2015-01-06,16.44,16.47,16.39,16.42,2958.0
2015-01-07,16.42,16.455,16.41,16.44,4275.0
2015-01-08,16.39,16.42,16.37,16.4,2843.0
2015-01-09,16.42,16.46,16.39,16.445,2544.0
2015-01-12,16.475,16.49,16.445,16.48,3139.0
2015-01-13,16.455,16.505,16.455,16.49,5753.0
2015-01-14,16.55,16.565,16.49,16.49,275.0
2015-01-15,16.565,16.64,16.49,16.49,538.0
2015-01-16,16.56,16.56,16.505,16.51,1561.0
2015-01-19,16.565,16.565,16.505,16.51,1478.0
2015-01-20,16.58,16.605,16.55,16.56,1154.0
2015-01-21,16.63,16.635,16.54,16.58,3259.0
2015-01-22,16.635,16.635,16.53,16.55,2126.0
2015-01-23,16.665,16.67,16.635,16.67,1775.0
2015-01-26,16.685,16.69,16.63,16.65,15908.0
2015-01-27,16.735,16.735,16.655,16.67,3835.0
2015-01-28,16.685,16.82,16.685,16.715,2830.0
2015-01-29,16.76,16.77,16.75,16.755,3670.0
2015-01-30,16.875,16.9,16.86,16.9,11209.0
2015-02-02,16.825,16.91,16.825,16.9,4988.0
2015-02-03,16.83,16.83,16.77,16.785,3203.0
2015-02-04,16.725,16.81,16.72,16.79,2733.0
2015-02-05,16.755,16.795,16.75,16.75,2580.0
2015-02-06,16.655,16.68,16.585,16.585,15555.0
2015-02-09,16.6,16.65,16.575,16.585,3294.0
2015-02-10,16.545,16.58,16.54,16.545,2901.0
2015-02-11,16.525,16.56,16.51,16.53,15702.0
2015-02-12,16.525,16.615,16.525,16.615,9156.0
2015-02-13,16.615,16.615,16.56,16.56,2266.0
2015-02-17,16.525,16.525,16.44,16.455,8015.0
2015-02-18,16.48,16.565,16.46,16.54,5827.0
2015-02-19,16.55,16.565,16.495,16.515,17479.0
2015-02-20,16.565,16.59,16.475,16.54,16627.0
2015-02-23,16.545,16.595,16.545,16.575,3037.0
2015-02-24,16.635,16.755,16.635,16.74,49556.0
2015-02-25,16.74,16.775,16.72,16.765,3365.0
2015-02-26,16.755,16.765,16.68,16.735,2301.0
2015-02-27,16.715,16.735,16.68,16.73,4180.0
2015-03-02,16.72,16.72,16.6,16.6,3459.0
2015-03-03,16.595,16.625,16.59,16.6,4573.0
2015-03-04,16.61,16.61,16.565,16.575,1311.0
2015-03-05,16.61,16.61,16.555,16.575,3985.0
2015-03-06,16.495,16.495,16.405,16.425,4736.0
2015-03-09,16.49,16.49,16.44,16.46,2161.0
2015-03-10,16.54,16.54,16.495,16.525,4048.0
2015-03-11,16.545,16.58,16.54,16.555,5367.0
2015-03-12,16.635,16.645,16.53,16.545,8468.0
2015-03-13,16.545,16.565,16.51,16.525,15920.0
2015-03-16,16.555,16.595,16.52,16.52,2601.0
2015-03-17,16.545,16.58,16.53,16.575,5882.0
2015-03-18,16.615,16.735,16.565,16.735,64686.0
2015-03-19,16.715,16.72,16.685,16.685,3769.0
2015-03-20,16.765,16.77,16.745,16.75,20974.0
2015-03-23,16.765,16.77,16.75,16.765,6410.0
2015-03-24,16.75,16.805,16.75,16.79,2329.0
2015-03-25,16.835,16.835,16.73,16.735,1460.0
2015-03-26,16.735,16.735,16.635,16.645,2706.0
2015-03-27,16.67,16.745,16.67,16.72,2267.0
2015-03-30,16.73,16.745,16.705,16.715,1795.0
2015-03-31,16.75,16.77,16.73,16.745,2615.0
2015-04-01,16.82,16.87,16.82,16.85,3888.0
2015-04-02,16.82,16.835,16.805,16.805,4534.0
2015-04-06,16.855,16.86,16.755,16.805,4358.0
2015-04-07,16.78,16.86,16.78,16.84,3881.0
2015-04-08,16.85,16.86,16.82,16.855,13657.0
2015-04-09,16.86,16.86,16.77,16.785,6387.0
2015-04-10,16.815,16.815,16.79,16.805,470.0
2015-04-13,16.805,16.815,16.79,16.8,1292.0
2015-04-14,16.905,16.905,16.84,16.84,669.0
2015-04-15,16.89,16.89,16.84,16.855,1794.0
2015-04-16,16.825,16.855,16.8,16.855,666.0
2015-04-17,16.825,16.895,16.825,16.87,14136.0
2015-04-20,16.895,16.895,16.835,16.835,3244.0
2015-04-21,16.86,16.86,16.825,16.835,5445.0
2015-04-22,16.755,16.77,16.755,16.755,501.0
2015-04-23,16.75,16.775,16.71,16.775,2931.0
2015-04-24,16.8,16.8,16.795,16.8,20333.0
2015-04-27,16.78,16.81,16.78,16.78,446.0
2015-04-28,16.75,16.75,16.675,16.69,2589.0
2015-04-29,16.605,16.605,16.555,16.605,1148.0
2015-04-30,16.525,16.575,16.49,16.535,2808.0
2015-05-01,16.555,16.555,16.45,16.465,8287.0
2015-05-04,16.475,16.475,16.43,16.44,586.0
2015-05-05,16.455,16.455,16.36,16.38,24590.0
2015-05-06,16.345,16.345,16.3,16.335,1934.0
2015-05-07,16.37,16.395,16.35,16.38,561.0
2015-05-08,16.44,16.505,16.44,16.44,468.0
2015-05-11,16.435,16.435,16.3,16.31,2814.0
2015-05-12,16.295,16.33,16.285,16.285,1336.0
2015-05-13,16.38,16.38,16.31,16.31,426.0
2015-05-14,16.32,16.345,16.3,16.32,1377.0
2015-05-15,16.365,16.455,16.365,16.455,741.0
2015-05-19,16.26,16.295,16.25,16.25,2486.0
2015-05-20,16.275,16.285,16.24,16.245,4530.0
2015-05-21,16.25,16.33,16.25,16.285,2413.0
2015-05-22,16.32,16.32,16.29,16.305,2721.0
2015-05-25,16.115,16.395,16.105,16.29,3816.0
2015-05-26,16.325,16.4,16.325,16.375,12551.0
2015-05-27,16.4,16.41,16.365,16.4,2080.0
2015-05-28,16.38,16.41,16.36,16.38,1518.0
2015-05-29,16.395,16.41,16.38,16.395,2928.0
2015-06-01,16.365,16.365,16.28,16.28,13598.0
2015-06-02,16.22,16.22,16.19,16.19,7518.0
2015-06-03,16.17,16.17,16.08,16.085,2449.0
2015-06-04,16.14,16.19,16.105,16.175,3909.0
2015-06-05,16.045,16.105,16.045,16.08,549.0
2015-06-08,16.12,16.12,16.09,16.1,1480.0
2015-06-09,16.0,16.055,16.0,16.015,3442.0
2015-06-10,15.995,15.995,15.965,15.965,3859.0
2015-06-11,16.005,16.115,16.005,16.065,1774.0
2015-06-12,16.12,16.135,16.12,16.125,539.0
2015-06-15,16.15,16.15,16.065,16.08,2016.0
2015-06-16,16.09,16.115,16.09,16.105,915.0
2015-06-17,16.095,16.135,16.045,16.08,1293.0
2015-06-18,16.075,16.095,16.065,16.08,875.0
2015-06-19,16.17,16.17,16.165,16.165,842.0
2015-06-22,16.15,16.15,16.06,16.15,200.0
2015-06-23,16.01,16.045,16.01,16.01,1322.0
2015-06-24,16.025,16.06,16.015,16.05,2303.0
2015-06-25,16.025,16.06,16.0,16.035,8262.0
2015-06-26,15.965,15.99,15.94,15.965,7229.0
2015-06-29,15.98,16.1,15.98,16.05,2663.0
2015-06-30,16.075,16.13,16.075,16.085,2287.0
2015-07-02,16.03,16.08,16.03,16.03,520.0
2015-07-03,16.11,16.11,16.03,16.11,578.0
2015-07-06,16.085,16.135,16.085,16.135,6457.0
2015-07-07,16.24,16.255,16.205,16.205,3680.0
2015-07-08,16.23,16.25,16.22,16.235,4773.0
2015-07-09,16.17,16.17,16.12,16.13,9022.0
2015-07-10,16.0,16.045,15.98,16.0,3573.0
2015-07-13,16.0,16.0,15.975,16.0,892.0
2015-07-14,15.98,15.98,15.96,15.975,1063.0
2015-07-15,15.995,16.065,15.975,16.035,6349.0
2015-07-16,15.995,16.075,15.995,16.065,4134.0
2015-07-17,16.085,16.1,16.065,16.095,5171.0
2015-07-20,16.05,16.06,16.035,16.035,2240.0
2015-07-21,16.045,16.08,16.045,16.075,2207.0
2015-07-22,16.11,16.12,16.08,16.095,3803.0
2015-07-23,16.095,16.145,16.095,16.13,3742.0
2015-07-24,16.16,16.16,16.125,16.14,2131.0
2015-07-27,16.13,16.165,16.13,16.14,11071.0
2015-07-28,16.115,16.13,16.115,16.13,121800.0
2015-07-29,16.13,16.13,16.095,16.115,4751.0
2015-07-30,16.125,16.125,16.11,16.115,3850.0
2015-07-31,16.16,16.215,16.16,16.21,2387.0
2015-08-04,16.175,16.21,16.16,16.165,4772.0
2015-08-05,16.08,16.115,16.08,16.11,3740.0
2015-08-06,16.14,16.14,16.11,16.115,16858.0
2015-08-07,16.16,16.165,16.16,16.165,60484.0
2015-08-10,16.15,16.15,16.11,16.115,5768.0
2015-08-11,16.2,16.2,16.18,16.19,10792.0
2015-08-12,16.225,16.225,16.16,16.16,3494.0
2015-08-13,16.13,16.15,16.11,16.115,3210.0
2015-08-14,16.09,16.13,16.09,16.115,882.0
2015-08-17,16.18,16.195,16.175,16.195,19972.0
2015-08-18,16.105,16.145,16.105,16.115,1364.0
2015-08-19,16.095,16.18,16.095,16.145,2719.0
2015-08-20,16.175,16.21,16.175,16.2,974.0
2015-08-21,16.225,16.225,16.19,16.19,14167.0
2015-08-24,16.225,16.26,16.16,16.16,62530.0
2015-08-25,16.12,16.12,16.05,16.075,5652.0
2015-08-26,16.085,16.085,16.01,16.05,8906.0
2015-08-27,16.11,16.11,16.05,16.05,95.0
2015-08-28,16.155,16.155,16.105,16.11,536.0
2015-08-31,16.155,16.175,16.06,16.075,6205.0
2015-09-01,16.055,16.135,16.055,16.135,1305.0
2015-09-02,16.12,16.145,16.12,16.125,841.0
2015-09-03,16.19,16.22,16.16,16.21,5774.0
2015-09-04,16.26,16.26,16.23,16.245,1006.0
2015-09-08,16.21,16.21,16.16,16.17,394.0
2015-09-09,16.135,16.21,16.135,16.19,1720.0
2015-09-10,16.16,16.19,16.155,16.185,1472.0
2015-09-11,16.21,16.21,16.185,16.195,1325.0
2015-09-14,16.19,16.19,16.17,16.185,1191.0
2015-09-15,16.145,16.145,16.11,16.12,3964.0
2015-09-16,16.07,16.09,16.07,16.07,662.0
2015-09-17,16.08,16.125,16.07,16.07,438.0
2015-09-18,16.25,16.27,16.235,16.27,1493.0
2015-09-21,16.235,16.235,16.19,16.19,1234.0
2015-09-22,16.225,16.255,16.225,16.255,3175.0
2015-09-23,16.235,16.255,16.235,16.235,542.0
2015-09-24,16.29,16.3,16.265,16.3,3416.0
2015-09-25,16.235,16.235,16.19,16.2,25898.0
2015-09-28,16.2,16.25,16.19,16.24,1690.0
2015-09-29,16.24,16.24,16.225,16.235,1797.0
2015-09-30,16.24,16.24,16.22,16.22,1403.0
2015-10-01,16.24,16.24,16.225,16.225,897.0
2015-10-02,16.34,16.34,16.225,16.225,75.0
2015-10-05,16.285,16.285,16.25,16.265,15259.0
2015-10-06,16.22,16.27,16.22,16.27,1626.0
2015-10-07,16.255,16.35,16.255,16.35,2600.0
2015-10-08,16.335,16.335,16.27,16.275,835.0
2015-10-09,16.24,16.305,16.24,16.3,2049.0
2015-10-13,16.34,16.355,16.32,16.34,4723.0
2015-10-14,16.37,16.4,16.36,16.4,4050.0
2015-10-15,16.4,16.4,16.375,16.385,3887.0
2015-10-16,16.385,16.41,16.385,16.39,4623.0
2015-10-19,16.42,16.42,16.37,16.4,12190.0
2015-10-20,16.355,16.39,16.355,16.385,2326.0
2015-10-21,16.45,16.46,16.45,16.455,951.0
2015-10-22,16.5,16.52,16.47,16.49,6083.0
2015-10-23,16.47,16.47,16.44,16.44,4130.0
2015-10-26,16.455,16.465,16.44,16.455,5235.0
2015-10-27,16.5,16.5,16.47,16.49,735.0
2015-10-28,16.47,16.47,16.39,16.435,950.0
2015-10-29,16.37,16.37,16.27,16.29,2673.0
2015-10-30,16.3,16.335,16.285,16.325,698.0
2015-11-02,16.265,16.3,16.265,16.29,9177.0
2015-11-03,16.235,16.27,16.235,16.255,870.0
2015-11-04,16.29,16.29,16.24,16.25,834.0
2015-11-05,16.255,16.255,16.215,16.235,2693.0
2015-11-06,16.12,16.155,16.12,16.14,5574.0
2015-11-09,16.12,16.14,16.09,16.115,1606.0
2015-11-10,16.13,16.17,16.13,16.155,1856.0
2015-11-11,16.14,16.15,16.135,16.14,2400.0
2015-11-12,16.17,16.19,16.135,16.14,7001.0
2015-11-13,16.19,16.2,16.18,16.19,4105.0
2015-11-16,16.2,16.215,16.17,16.18,1350.0
2015-11-17,16.17,16.24,16.17,16.235,2943.0
2015-11-18,16.225,16.235,16.18,16.2,4756.0
2015-11-19,16.265,16.275,16.265,16.265,9680.0
2015-11-20,16.285,16.285,16.25,16.27,6310.0
2015-11-23,16.285,16.285,16.235,16.255,7888.0
2015-11-24,16.285,16.285,16.25,16.28,4120.0
2015-11-25,16.28,16.3,16.28,16.285,2291.0
2015-11-26,16.345,16.455,16.32,16.455,4968.0
2015-11-27,16.285,16.4,16.195,16.3,9713.0
2015-11-30,16.315,16.315,16.285,16.285,3432.0
2015-12-01,16.28,16.415,16.28,16.4,2760.0
2015-12-02,16.415,16.415,16.37,16.385,2891.0
2015-12-03,16.315,16.315,16.155,16.165,4459.0
2015-12-04,16.22,16.25,16.22,16.25,21824.0
2015-12-07,16.305,16.315,16.285,16.285,2551.0
2015-12-08,16.285,16.285,16.255,16.27,1744.0
2015-12-09,16.235,16.27,16.235,16.245,815.0
2015-12-10,16.265,16.265,16.23,16.235,7607.0
2015-12-11,16.235,16.265,16.2,16.235,1336.0
2015-12-14,16.23,16.23,16.1,16.105,12824.0
2015-12-15,16.04,16.15,16.04,16.105,6081.0
2015-12-16,16.07,16.145,16.07,16.145,21232.0
2015-12-17,16.145,16.15,16.12,16.145,9345.0
2015-12-18,16.17,16.17,16.13,16.155,2625.0
2015-12-21,16.17,16.185,16.135,16.145,7992.0
2015-12-22,16.155,16.155,16.115,16.13,6279.0
2015-12-23,16.115,16.135,16.115,16.13,1692.0
2015-12-24,16.105,16.17,16.105,16.17,1390.0
2015-12-29,16.17,16.17,16.08,16.08,8574.0
2015-12-30,16.125,16.125,16.125,16.125,200.0
2015-12-31,16.16,16.185,16.16,16.16,680.0
2016-01-04,16.175,16.175,16.145,16.16,1867.0
2016-01-05,16.16,16.175,16.14,16.14,1365.0
2016-01-06,16.185,16.225,16.185,16.205,1586.0
2016-01-07,16.385,16.385,16.175,16.225,4881.0
2016-01-08,16.27,16.27,16.235,16.255,5106.0
2016-01-11,16.235,16.235,16.195,16.205,1961.0
2016-01-12,16.17,16.26,16.17,16.245,6725.0
2016-01-13,16.175,16.285,16.175,16.27,993.0
2016-01-14,16.285,16.285,16.19,16.21,6756.0
2016-01-15,16.155,16.22,16.145,16.175,6050.0
2016-01-18,15.965,16.22,15.825,16.105,6923.0
2016-01-19,16.16,16.16,16.13,16.14,4780.0
2016-01-20,16.125,16.14,16.105,16.125,1641.0
2016-01-21,16.11,16.13,16.055,16.06,5850.0
2016-01-22,16.13,16.13,16.05,16.105,2789.0
2016-01-25,16.025,16.14,16.015,16.08,6970.0
2016-01-26,16.08,16.11,16.06,16.095,10179.0
2016-01-27,16.08,16.09,16.06,16.08,3142.0
2016-01-28,16.065,16.11,16.06,16.11,3328.0
2016-01-29,16.145,16.18,16.14,16.155,12128.0
2016-02-01,16.075,16.14,16.075,16.11,6157.0
2016-02-02,16.125,16.145,16.115,16.145,6682.0
2016-02-03,16.155,16.18,16.11,16.115,2693.0
2016-02-04,16.14,16.14,16.105,16.115,4408.0
2016-02-05,16.09,16.115,16.075,16.115,3171.0
2016-02-08,16.18,16.19,16.175,16.19,2890.0
2016-02-09,16.16,16.19,16.14,16.14,7065.0
2016-02-10,16.155,16.175,16.145,16.165,5725.0
2016-02-11,16.31,16.32,16.19,16.205,6037.0
2016-02-12,16.115,16.205,16.115,16.205,141.0
2016-02-16,16.11,16.11,16.03,16.05,5494.0
2016-02-17,16.08,16.08,16.015,16.04,11175.0
2016-02-18,16.095,16.165,16.09,16.095,381.0
2016-02-19,16.16,16.175,16.155,16.16,10266.0
2016-02-22,16.2,16.2,16.16,16.19,3965.0
2016-02-23,16.165,16.23,16.15,16.215,11581.0
2016-02-24,16.295,16.295,16.23,16.24,3973.0
2016-02-25,16.325,16.33,16.195,16.32,15615.0
2016-02-26,16.275,16.305,16.275,16.305,4337.0
2016-02-29,16.32,16.33,16.305,16.325,2987.0
2016-03-01,16.375,16.375,16.24,16.24,9640.0
2016-03-02,16.24,16.275,16.24,16.265,9409.0
2016-03-03,16.295,16.355,16.275,16.34,13402.0
2016-03-04,16.385,16.385,16.305,16.33,23575.0
2016-03-07,16.225,16.36,16.225,16.36,17089.0
2016-03-08,16.49,16.49,16.45,16.455,9356.0
2016-03-09,16.435,16.44,16.395,16.42,23103.0
2016-03-10,16.52,16.52,16.425,16.49,4163.0
2016-03-11,16.555,16.555,16.515,16.535,8576.0
2016-03-14,16.555,16.585,16.55,16.585,2065.0
2016-03-15,16.585,16.595,16.57,16.58,5389.0
2016-03-16,16.585,16.655,16.55,16.65,11210.0
2016-03-17,16.7,16.73,16.67,16.72,8069.0
2016-03-18,16.765,16.765,16.73,16.745,8399.0
2016-03-21,16.73,16.745,16.695,16.715,4192.0
2016-03-22,16.78,16.78,16.695,16.695,13879.0
2016-03-23,16.7,16.765,16.685,16.765,3348.0
2016-03-24,16.765,16.795,16.73,16.775,12652.0
2016-03-28,16.705,16.8,16.705,16.775,11906.0
2016-03-29,16.8,16.86,16.8,16.845,2323.0
2016-03-30,16.85,16.85,16.8,16.81,4740.0
2016-03-31,16.825,16.88,16.825,16.88,16893.0
2016-04-01,16.925,16.93,16.845,16.925,2664.0
2016-04-04,16.96,16.96,16.91,16.93,11669.0
2016-04-05,16.985,16.99,16.905,16.955,2077.0
2016-04-06,16.975,16.975,16.94,16.975,5134.0
2016-04-07,17.055,17.055,17.02,17.02,19675.0
2016-04-08,17.025,17.025,16.975,16.985,1849.0
2016-04-11,17.005,17.005,16.94,16.975,6348.0
2016-04-12,16.955,16.955,16.895,16.91,5975.0
2016-04-13,16.93,16.97,16.93,16.97,1737.0
2016-04-14,16.985,16.985,16.945,16.955,4439.0
2016-04-15,16.96,17.025,16.955,17.02,2264.0
2016-04-18,17.02,17.05,16.975,17.02,8496.0
2016-04-19,17.025,17.075,17.025,17.075,15114.0
2016-04-20,17.115,17.115,17.055,17.055,1104.0
2016-04-21,17.01,17.035,17.005,17.035,836.0
2016-04-22,17.035,17.06,17.025,17.045,4317.0
2016-04-25,17.03,17.03,17.01,17.03,2800.0
2016-04-26,16.97,17.0,16.965,16.995,6834.0
2016-04-27,16.995,17.095,16.995,17.095,6353.0
2016-04-28,17.01,17.11,17.01,17.105,4160.0
2016-04-29,17.035,17.13,17.035,17.13,8337.0
2016-05-02,17.13,17.13,17.095,17.095,702.0
2016-05-03,17.145,17.16,17.13,17.14,9236.0
2016-05-04,17.14,17.14,17.09,17.095,3498.0
2016-05-05,17.045,17.125,17.045,17.115,6261.0
2016-05-06,17.13,17.13,17.075,17.13,1673.0
2016-05-09,17.13,17.13,17.075,17.105,9787.0
2016-05-10,17.08,17.115,17.08,17.095,14055.0
2016-05-11,17.095,17.16,17.08,17.14,21541.0
2016-05-12,17.14,17.14,17.09,17.095,876.0
2016-05-13,17.095,17.13,17.09,17.13,17413.0
2016-05-16,17.09,17.105,17.075,17.075,5107.0
2016-05-17,17.06,17.095,17.06,17.06,5377.0
2016-05-18,17.06,17.06,16.9,16.9,9635.0
2016-05-19,16.945,16.95,16.9,16.9,4300.0
2016-05-20,16.9,16.97,16.9,16.965,6864.0
2016-05-24,16.895,16.94,16.895,16.925,8988.0
2016-05-25,16.91,16.97,16.91,16.96,7543.0
2016-05-26,17.02,17.04,16.96,16.96,4359.0
2016-05-27,17.04,17.04,16.985,17.0,4852.0
2016-05-30,17.035,17.035,16.99,17.005,3601.0
2016-05-31,16.975,17.04,16.975,17.025,5159.0
2016-06-01,17.04,17.07,17.02,17.035,46851.0
2016-06-02,17.07,17.1,17.07,17.095,6662.0
2016-06-03,17.15,17.215,17.145,17.2,8846.0
2016-06-06,17.21,17.21,17.175,17.18,648.0
2016-06-07,17.195,17.215,17.185,17.215,1357.0
2016-06-08,17.215,17.245,17.215,17.245,4507.0
2016-06-09,17.295,17.295,17.26,17.29,6649.0
2016-06-10,17.31,17.32,17.29,17.305,2887.0
2016-06-13,17.29,17.295,17.255,17.265,7653.0
2016-06-14,17.29,17.29,17.24,17.24,6379.0
2016-06-15,17.285,17.31,17.215,17.295,2005.0
2016-06-16,17.27,17.345,17.27,17.27,1116.0
2016-06-17,17.28,17.285,17.27,17.28,480.0
2016-06-20,17.27,17.27,17.235,17.25,7175.0
2016-06-21,17.22,17.265,17.22,17.23,3579.0
2016-06-22,17.25,17.27,17.235,17.255,2722.0
2016-06-23,17.27,17.27,17.235,17.25,5857.0
2016-06-24,17.315,17.375,17.315,17.33,4199.0
2016-06-27,17.415,17.44,17.415,17.44,4479.0
2016-06-28,17.43,17.485,17.43,17.475,3091.0
2016-06-29,17.54,17.55,17.49,17.49,11656.0
2016-06-30,17.505,17.55,17.5,17.535,4656.0
2016-07-04,17.7,17.745,17.475,17.475,8098.0
2016-07-05,17.715,17.715,17.665,17.71,23236.0
2016-07-06,17.755,17.755,17.71,17.725,16780.0
2016-07-07,17.725,17.755,17.695,17.73,7503.0
2016-07-08,17.795,17.84,17.74,17.835,8597.0
2016-07-11,17.77,17.84,17.77,17.79,4993.0
2016-07-12,17.78,17.78,17.685,17.695,14387.0
2016-07-13,17.74,17.775,17.74,17.77,2069.0
2016-07-14,17.665,17.73,17.665,17.725,9285.0
2016-07-15,17.695,17.695,17.635,17.635,1920.0
2016-07-18,17.675,17.675,17.62,17.645,2241.0
2016-07-19,17.66,17.695,17.645,17.695,14637.0
2016-07-20,17.68,17.68,17.63,17.665,9323.0
2016-07-21,17.635,17.695,17.635,17.675,4090.0
2016-07-22,17.645,17.715,17.645,17.695,1545.0
2016-07-25,17.68,17.71,17.67,17.68,7648.0
2016-07-26,17.715,17.715,17.635,17.65,6329.0
2016-07-27,17.65,17.74,17.65,17.73,11807.0
2016-07-28,17.68,17.715,17.67,17.695,6825.0
2016-07-29,17.685,17.745,17.685,17.745,3098.0
2016-08-02,17.65,17.65,17.565,17.59,7462.0
2016-08-03,17.575,17.6,17.575,17.6,5225.0
2016-08-04,17.68,17.71,17.67,17.67,11894.0
2016-08-05,17.62,17.62,17.6,17.6,2324.0
2016-08-08,17.585,17.645,17.585,17.605,8217.0
2016-08-09,17.67,17.725,17.615,17.715,6868.0
2016-08-10,17.715,17.775,17.715,17.775,4183.0
2016-08-11,17.775,17.775,17.695,17.695,8055.0
2016-08-12,17.825,17.825,17.78,17.79,2852.0
2016-08-15,17.79,17.79,17.73,17.73,23763.0
2016-08-16,17.775,17.775,17.695,17.71,8017.0
2016-08-17,17.745,17.76,17.71,17.745,9124.0
2016-08-18,17.765,17.795,17.76,17.78,10781.0
2016-08-19,17.805,17.805,17.71,17.73,20699.0
2016-08-22,17.76,17.805,17.76,17.805,13251.0
2016-08-23,17.82,17.84,17.805,17.81,6387.0
2016-08-24,17.86,17.86,17.795,17.825,13733.0
2016-08-25,17.825,17.825,17.78,17.79,13626.0
2016-08-26,17.845,17.87,17.73,17.775,4978.0
2016-08-29,17.81,17.855,17.78,17.845,6677.0
2016-08-30,17.795,17.825,17.795,17.795,5075.0
2016-08-31,17.795,17.825,17.78,17.78,11801.0
2016-09-01,17.775,17.795,17.745,17.795,8373.0
2016-09-02,17.78,17.795,17.745,17.795,154.0
2016-09-06,17.79,17.845,17.76,17.79,2053.0
2016-09-07,17.875,17.875,17.81,17.81,2678.0
2016-09-08,17.78,17.78,17.68,17.695,6843.0
2016-09-09,17.62,17.62,17.54,17.555,3719.0
2016-09-12,17.545,17.575,17.51,17.56,18647.0
2016-09-13,17.56,17.56,17.435,17.465,10407.0
2016-09-14,17.46,17.53,17.46,17.515,16352.0
2016-09-15,17.51,17.515,17.45,17.495,10139.0
2016-09-16,17.555,17.555,17.5,17.555,12124.0
2016-09-19,17.56,17.56,17.5,17.54,1653.0
2016-09-20,17.53,17.6,17.53,17.555,21185.0
2016-09-21,17.585,17.6,17.515,17.585,5464.0
2016-09-22,17.625,17.725,17.625,17.715,3241.0
2016-09-23,17.695,17.715,17.685,17.71,2181.0
2016-09-26,17.715,17.745,17.71,17.715,4677.0
2016-09-27,17.74,17.765,17.715,17.715,620.0
2016-09-28,17.795,17.795,17.75,17.765,4053.0
2016-09-29,17.725,17.775,17.725,17.75,6404.0
2016-09-30,17.82,17.82,17.685,17.695,2551.0
2016-10-03,17.73,17.73,17.685,17.7,10287.0
2016-10-04,17.725,17.725,17.6,17.615,10806.0
2016-10-05,17.655,17.655,17.57,17.575,2259.0
2016-10-06,17.59,17.6,17.575,17.585,22794.0
2016-10-07,17.64,17.64,17.56,17.625,13382.0
2016-10-11,17.625,17.625,17.56,17.585,3870.0
2016-10-12,17.57,17.605,17.54,17.59,8344.0
2016-10-13,17.635,17.665,17.635,17.65,4600.0
2016-10-14,17.615,17.62,17.545,17.57,12495.0
2016-10-17,17.605,17.62,17.605,17.605,6816.0
2016-10-18,17.62,17.65,17.62,17.64,4849.0
2016-10-19,17.655,17.685,17.65,17.665,16698.0
2016-10-20,17.695,17.7,17.67,17.695,1628.0
2016-10-21,17.67,17.695,17.655,17.67,2817.0
2016-10-24,17.705,17.705,17.61,17.625,2066.0
2016-10-25,17.635,17.64,17.605,17.635,5300.0
2016-10-26,17.565,17.58,17.545,17.545,5758.0
2016-10-27,17.505,17.505,17.44,17.44,3430.0
2016-10-28,17.465,17.465,17.44,17.465,3133.0
2016-10-31,17.5,17.52,17.45,17.455,1537.0
2016-11-01,17.455,17.455,17.395,17.435,6837.0
2016-11-02,17.495,17.495,17.435,17.45,5638.0
2016-11-03,17.425,17.44,17.41,17.42,3967.0
2016-11-04,17.425,17.48,17.425,17.45,9093.0
2016-11-07,17.465,17.47,17.425,17.45,27746.0
2016-11-08,17.455,17.455,17.41,17.41,7553.0
2016-11-09,17.27,17.27,17.16,17.17,6799.0
2016-11-10,17.17,17.215,17.13,17.145,7058.0
2016-11-11,17.14,17.14,17.085,17.085,1949.0
2016-11-14,16.99,17.03,16.945,17.0,8240.0
2016-11-15,16.99,17.05,16.99,17.03,5177.0
2016-11-16,17.005,17.065,17.005,17.035,6225.0
2016-11-17,17.045,17.045,16.94,16.94,9757.0
2016-11-18,16.96,16.96,16.845,16.845,32955.0
2016-11-21,16.86,16.895,16.86,16.86,5177.0
2016-11-22,16.955,16.955,16.89,16.905,7950.0
2016-11-23,16.865,16.865,16.785,16.865,5003.0
2016-11-24,16.84,16.84,16.81,16.84,550.0
2016-11-25,16.91,16.915,16.755,16.84,8720.0
2016-11-28,16.885,16.94,16.885,16.925,9181.0
2016-11-29,16.915,16.965,16.915,16.96,7712.0
2016-11-30,16.85,16.9,16.85,16.9,9556.0
2016-12-01,16.8,16.82,16.79,16.79,10440.0
2016-12-02,16.87,16.9,16.855,16.87,6029.0
2016-12-05,16.88,16.94,16.825,16.91,10193.0
2016-12-06,16.895,16.925,16.895,16.9,8674.0
2016-12-07,16.955,16.995,16.945,16.985,19277.0
2016-12-08,16.955,16.955,16.895,16.895,8316.0
2016-12-09,16.91,16.91,16.835,16.835,12835.0
2016-12-12,16.8,16.835,16.79,16.825,15783.0
2016-12-13,16.91,16.91,16.85,16.865,4607.0
2016-12-14,16.925,16.925,16.77,16.82,20412.0
2016-12-15,16.81,16.81,16.745,16.79,6654.0
2016-12-16,16.76,16.805,16.76,16.785,6944.0
2016-12-19,16.82,16.84,16.805,16.825,3306.0
2016-12-20,16.81,16.825,16.79,16.825,12754.0
2016-12-21,16.81,16.88,16.81,16.855,15278.0
2016-12-22,16.855,16.88,16.835,16.88,12609.0
2016-12-23,16.885,16.91,16.885,16.9,8185.0
2016-12-28,16.915,16.935,16.905,16.935,2900.0
2016-12-29,16.98,17.01,16.98,17.0,3915.0
2016-12-30,16.995,17.025,16.995,17.025,1993.0
2017-01-03,17.03,17.045,16.98,17.045,6289.0
2017-01-04,17.045,17.085,17.045,17.07,63807.0
2017-01-05,17.105,17.18,17.105,17.18,14845.0
2017-01-06,17.13,17.13,17.085,17.09,10527.0
2017-01-09,17.18,17.18,17.115,17.115,11681.0
2017-01-10,17.1,17.12,17.1,17.115,5535.0
2017-01-11,17.12,17.175,17.09,17.145,10680.0
2017-01-12,17.16,17.195,17.13,17.135,11413.0
2017-01-13,17.075,17.12,17.045,17.1,7949.0
2017-01-16,17.2,17.2,17.075,17.075,3445.0
2017-01-17,17.18,17.185,17.135,17.175,32678.0
2017-01-18,17.115,17.12,17.07,17.1,12590.0
2017-01-19,17.04,17.04,16.97,17.01,7434.0
2017-01-20,16.995,17.04,16.98,17.025,6205.0
2017-01-23,17.015,17.12,17.015,17.115,9713.0
2017-01-24,17.09,17.09,17.04,17.04,6224.0
2017-01-25,16.985,17.025,16.975,16.985,11223.0
2017-01-26,16.975,17.015,16.975,17.015,9124.0
2017-01-27,17.015,17.045,17.015,17.045,10520.0
2017-01-30,16.995,17.03,16.995,17.01,20956.0
2017-01-31,17.015,17.06,17.015,17.04,12895.0
2017-02-01,17.01,17.015,16.975,17.015,5758.0
2017-02-02,17.03,17.07,17.01,17.01,10391.0
2017-02-03,17.04,17.09,17.01,17.015,8202.0
2017-02-06,17.06,17.105,17.045,17.1,7408.0
2017-02-07,17.075,17.145,17.075,17.115,3373.0
2017-02-08,17.19,17.19,17.15,17.175,4414.0
2017-02-09,17.165,17.175,17.09,17.105,5633.0
2017-02-10,17.09,17.115,17.07,17.105,14091.0
2017-02-13,17.07,17.09,17.07,17.085,4730.0
2017-02-14,17.1,17.12,17.0,17.045,19833.0
2017-02-15,17.025,17.04,17.0,17.04,9853.0
2017-02-16,17.045,17.115,17.045,17.09,11922.0
2017-02-17,17.13,17.145,17.12,17.13,4493.0
2017-02-21,17.075,17.15,17.075,17.13,3776.0
2017-02-22,17.13,17.145,17.105,17.145,12920.0
2017-02-23,17.16,17.21,17.15,17.195,11730.0
2017-02-24,17.24,17.295,17.22,17.28,8316.0
2017-02-27,17.25,17.27,17.225,17.24,20454.0
2017-02-28,17.235,17.27,17.235,17.255,9554.0
2017-03-01,17.165,17.165,17.13,17.135,4950.0
2017-03-02,17.135,17.135,17.105,17.115,15577.0
2017-03-03,17.105,17.13,17.085,17.12,14042.0
2017-03-06,17.12,17.12,17.09,17.1,23336.0
2017-03-07,17.04,17.1,17.025,17.025,19289.0
2017-03-08,16.965,16.975,16.945,16.965,7342.0
2017-03-09,16.875,16.935,16.87,16.87,14312.0
2017-03-10,16.905,16.93,16.89,16.93,6601.0
2017-03-13,16.915,16.92,16.86,16.86,4690.0
2017-03-14,16.89,16.89,16.86,16.87,5697.0
2017-03-15,16.89,17.025,16.89,17.025,12569.0
2017-03-16,17.035,17.035,16.995,16.995,12191.0
2017-03-17,17.035,17.055,17.025,17.035,7294.0
2017-03-20,17.085,17.085,17.045,17.075,7485.0
2017-03-21,17.04,17.12,17.04,17.12,13209.0
2017-03-22,17.13,17.18,17.13,17.16,10783.0
2017-03-23,17.175,17.175,17.145,17.15,2565.0
2017-03-24,17.155,17.2,17.155,17.2,9090.0
2017-03-27,17.19,17.245,17.185,17.205,2142.0
2017-03-28,17.215,17.215,17.155,17.155,8757.0
2017-03-29,17.175,17.215,17.175,17.215,2613.0
2017-03-30,17.16,17.2,17.16,17.19,5535.0
2017-03-31,17.19,17.2,17.175,17.19,2055.0
2017-04-03,17.2,17.27,17.19,17.26,3241.0
2017-04-04,17.245,17.245,17.22,17.23,6596.0
2017-04-05,17.245,17.245,17.215,17.245,7652.0
2017-04-06,17.28,17.285,17.23,17.23,2351.0
2017-04-07,17.315,17.315,17.23,17.315,5670.0
2017-04-10,17.26,17.315,17.235,17.315,2966.0
2017-04-11,17.3,17.33,17.285,17.325,7765.0
2017-04-12,17.33,17.375,17.33,17.37,5599.0
2017-04-13,17.355,17.415,17.355,17.415,11925.0
2017-04-17,17.385,17.415,17.36,17.375,8069.0
2017-04-18,17.405,17.48,17.405,17.45,4444.0
2017-04-19,17.435,17.435,17.42,17.43,5228.0
2017-04-20,17.445,17.445,17.375,17.4,15343.0
2017-04-21,17.415,17.45,17.4,17.4,9970.0
2017-04-24,17.39,17.4,17.36,17.385,3491.0
2017-04-25,17.325,17.34,17.31,17.34,8422.0
2017-04-26,17.34,17.345,17.28,17.345,4529.0
2017-04-27,17.345,17.375,17.34,17.37,13611.0
2017-04-28,17.37,17.39,17.33,17.39,2371.0
2017-05-01,17.385,17.39,17.325,17.34,10885.0
2017-05-02,17.34,17.37,17.34,17.36,1971.0
2017-05-03,17.375,17.415,17.36,17.4,720.0
2017-05-04,17.355,17.355,17.31,17.34,6889.0
2017-05-05,17.33,17.345,17.315,17.345,12901.0
2017-05-08,17.36,17.36,17.3,17.3,6101.0
2017-05-09,17.28,17.31,17.28,17.3,7074.0
2017-05-10,17.36,17.36,17.325,17.34,2046.0
2017-05-11,17.34,17.355,17.315,17.355,9587.0
2017-05-12,17.415,17.435,17.4,17.435,5231.0
2017-05-15,17.39,17.45,17.39,17.43,8971.0
2017-05-16,17.475,17.475,17.43,17.43,585.0
2017-05-17,17.565,17.58,17.535,17.565,4932.0
2017-05-18,17.595,17.595,17.54,17.555,7035.0
2017-05-19,17.525,17.58,17.525,17.555,7602.0
2017-05-23,17.555,17.555,17.495,17.525,8153.0
2017-05-24,17.53,17.53,17.48,17.53,1265.0
2017-05-25,17.53,17.53,17.51,17.525,6449.0
2017-05-26,17.53,17.56,17.525,17.54,13032.0
2017-05-29,17.545,17.545,17.545,17.545,153.0
2017-05-30,17.545,17.575,17.545,17.575,7733.0
2017-05-31,17.615,17.615,17.6,17.6,5392.0
2017-06-01,17.585,17.6,17.585,17.6,8584.0
2017-06-02,17.67,17.7,17.67,17.69,9254.0
2017-06-05,17.66,17.66,17.645,17.655,10863.0
2017-06-06,17.735,17.735,17.69,17.7,5383.0
2017-06-07,17.675,17.705,17.67,17.67,24274.0
2017-06-08,17.685,17.685,17.63,17.63,12715.0
2017-06-09,17.595,17.625,17.595,17.625,3548.0
2017-06-12,17.595,17.64,17.595,17.64,2407.0
2017-06-13,17.625,17.645,17.575,17.625,6476.0
2017-06-14,17.78,17.79,17.73,17.79,4384.0
2017-06-15,17.69,17.73,17.69,17.72,10114.0
2017-06-16,17.7,17.745,17.7,17.73,1457.0
2017-06-19,17.75,17.75,17.7,17.715,10386.0
2017-06-20,17.75,17.765,17.735,17.75,4180.0
2017-06-21,17.745,17.765,17.745,17.745,2397.0
2017-06-22,17.76,17.775,17.76,17.765,4940.0
2017-06-23,17.81,17.81,17.755,17.81,3257.0
2017-06-26,17.785,17.825,17.785,17.82,1690.0
2017-06-27,17.795,17.795,17.72,17.74,4981.0
2017-06-28,17.705,17.755,17.695,17.72,10431.0
2017-06-29,17.68,17.705,17.68,17.695,8445.0
2017-06-30,17.69,17.705,17.68,17.69,8813.0
2017-07-04,17.71,17.71,17.585,17.615,9362.0
2017-07-05,17.605,17.665,17.6,17.645,485.0
2017-07-06,17.59,17.63,17.575,17.615,6801.0
2017-07-07,17.585,17.605,17.585,17.6,1321.0
2017-07-10,17.615,17.62,17.615,17.62,6134.0
2017-07-11,17.6,17.645,17.6,17.6,183.0
2017-07-12,17.705,17.735,17.705,17.705,9923.0
2017-07-13,17.69,17.69,17.665,17.665,15987.0
2017-07-14,17.72,17.725,17.705,17.71,8245.0
2017-07-17,17.725,17.74,17.71,17.71,505.0
2017-07-18,17.77,17.815,17.765,17.795,12240.0
2017-07-19,17.815,17.815,17.795,17.8,3228.0
2017-07-20,17.855,17.855,17.81,17.815,7084.0
2017-07-21,17.86,17.86,17.845,17.86,2675.0
2017-07-24,17.84,17.84,17.82,17.825,3575.0
2017-07-25,17.765,17.765,17.735,17.735,6206.0
2017-07-26,17.735,17.805,17.73,17.795,2732.0
2017-07-27,17.75,17.76,17.745,17.75,1101.0
2017-07-28,17.775,17.775,17.75,17.75,5713.0
2017-07-31,17.795,17.795,17.775,17.79,3942.0
2017-08-01,17.78,17.84,17.78,17.79,2362.0
2017-08-02,17.84,17.865,17.79,17.79,2363.0
2017-08-03,17.835,17.855,17.79,17.79,900.0
2017-08-04,17.825,17.825,17.775,17.775,3599.0
2017-08-08,17.79,17.79,17.72,17.735,3317.0
2017-08-09,17.735,17.75,17.705,17.73,8389.0
2017-08-10,17.73,17.73,17.685,17.73,5697.0
2017-08-11,17.7,17.735,17.7,17.73,2990.0
2017-08-14,17.75,17.765,17.72,17.745,7936.0
2017-08-15,17.655,17.715,17.655,17.715,3512.0
2017-08-16,17.76,17.765,17.745,17.745,638.0
2017-08-17,17.72,17.78,17.72,17.775,4447.0
2017-08-18,17.805,17.805,17.76,17.805,2200.0
2017-08-21,17.78,17.795,17.765,17.79,5839.0
2017-08-22,17.765,17.79,17.75,17.75,8089.0
2017-08-23,17.825,17.825,17.805,17.825,3196.0
2017-08-24,17.815,17.815,17.8,17.8,2201.0
2017-08-25,17.835,17.85,17.82,17.83,10374.0
2017-08-28,17.83,17.845,17.83,17.835,4158.0
2017-08-29,17.89,17.89,17.835,17.835,4101.0
2017-08-30,17.86,17.865,17.845,17.86,7984.0
2017-08-31,17.895,17.905,17.875,17.875,11242.0
2017-09-01,17.89,17.89,17.835,17.835,9638.0
2017-09-05,17.86,17.945,17.86,17.945,3827.0
2017-09-06,17.92,17.92,17.865,17.895,3509.0
2017-09-07,17.92,17.96,17.895,17.895,2123.0
2017-09-08,17.945,17.945,17.89,17.89,4836.0
2017-09-11,17.88,17.88,17.83,17.835,17204.0
2017-09-12,17.835,17.835,17.785,17.835,5322.0
2017-09-13,17.805,17.805,17.785,17.8,5520.0
2017-09-14,17.82,17.82,17.805,17.82,2654.0
2017-09-15,17.86,17.86,17.815,17.845,9794.0
2017-09-18,17.83,17.845,17.815,17.835,1463.0
2017-09-19,17.83,17.85,17.83,17.845,20445.0
2017-09-20,17.83,17.86,17.785,17.785,9912.0
2017-09-21,17.845,17.845,17.83,17.83,10838.0
2017-09-22,17.86,17.86,17.83,17.83,633.0
2017-09-25,17.86,17.905,17.86,17.9,20970.0
2017-09-26,17.89,17.905,17.875,17.905,3211.0
2017-09-27,17.825,17.84,17.825,17.83,2795.0
2017-09-28,17.83,17.87,17.81,17.86,10618.0
2017-09-29,17.885,17.89,17.86,17.885,3296.0
2017-10-02,17.875,17.9,17.875,17.89,6435.0
2017-10-03,17.885,17.915,17.885,17.9,6307.0
2017-10-04,17.945,17.945,17.9,17.905,3038.0
2017-10-05,17.92,17.92,17.875,17.885,7700.0
2017-10-06,17.855,17.885,17.825,17.885,12043.0
2017-10-10,17.905,17.94,17.9,17.93,4718.0
2017-10-11,17.905,17.915,17.885,17.9,8102.0
2017-10-12,17.92,17.92,17.885,17.905,4371.0
2017-10-13,17.97,17.975,17.96,17.96,15020.0
2017-10-16,17.985,17.985,17.945,17.945,17823.0
2017-10-17,17.94,17.96,17.93,17.955,3975.0
2017-10-18,17.93,17.93,17.89,17.92,2790.0
2017-10-19,17.955,17.97,17.93,17.945,4156.0
2017-10-20,17.885,17.9,17.885,17.89,2200.0
2017-10-23,17.89,17.93,17.89,17.915,5062.0
2017-10-24,17.885,17.9,17.875,17.885,4574.0
2017-10-25,17.84,17.84,17.795,17.825,6373.0
2017-10-26,17.84,17.85,17.82,17.82,10490.0
2017-10-27,17.82,17.87,17.82,17.855,23053.0
2017-10-30,17.87,17.94,17.87,17.94,4551.0
2017-10-31,17.92,17.925,17.905,17.91,6435.0
2017-11-01,17.935,17.955,17.925,17.925,1426.0
2017-11-02,17.925,17.935,17.92,17.92,10152.0
2017-11-03,17.94,17.955,17.94,17.955,1300.0
2017-11-06,17.995,17.995,17.94,17.955,5443.0
2017-11-07,17.925,17.95,17.92,17.935,4109.0
2017-11-08,17.905,17.94,17.905,17.92,5115.0
2017-11-09,17.925,17.925,17.855,17.87,6433.0
2017-11-10,17.82,17.82,17.76,17.775,16111.0
2017-11-13,17.76,17.84,17.76,17.76,3207.0
2017-11-14,17.775,17.79,17.76,17.765,49162.0
2017-11-15,17.805,17.84,17.765,17.84,2365.0
2017-11-16,17.81,17.855,17.81,17.825,8335.0
2017-11-17,17.835,17.87,17.835,17.84,5935.0
2017-11-20,17.865,17.87,17.835,17.85,20981.0
2017-11-21,17.905,17.91,17.89,17.905,3731.0
2017-11-22,17.93,17.975,17.93,17.975,9498.0
2017-11-23,18.03,18.03,17.92,17.95,5475.0
2017-11-24,17.92,18.005,17.905,18.005,2499.0
2017-11-27,17.96,17.98,17.935,17.935,11959.0
2017-11-28,17.98,17.98,17.95,17.965,8438.0
2017-11-29,17.89,17.905,17.875,17.905,1800.0
2017-11-30,17.905,17.915,17.85,17.9,4638.0
2017-12-01,17.915,17.95,17.915,17.95,5943.0
2017-12-04,17.96,17.96,17.93,17.96,3500.0
2017-12-05,17.98,17.99,17.95,17.98,7657.0
2017-12-06,18.06,18.06,18.02,18.03,7474.0
2017-12-07,18.06,18.06,17.975,17.975,7200.0
2017-12-08,17.945,17.975,17.945,17.975,12071.0
2017-12-11,17.995,18.005,17.98,17.98,8353.0
2017-12-12,17.99,17.99,17.935,17.935,1017.0
2017-12-13,17.995,18.045,17.99,18.045,5440.0
2017-12-14,18.02,18.06,18.015,18.05,1268.0
2017-12-15,18.06,18.08,18.05,18.075,8803.0
2017-12-18,18.105,18.105,18.035,18.035,6343.0
2017-12-19,18.015,18.015,17.92,17.935,7331.0
2017-12-20,17.93,17.93,17.89,17.9,2695.0
2017-12-21,17.9,17.935,17.9,17.935,5903.0
2017-12-22,17.96,17.96,17.9,17.96,3713.0
2017-12-27,17.96,18.065,17.96,18.065,6373.0
2017-12-28,18.06,18.105,18.045,18.105,1607.0
2017-12-29,18.075,18.105,18.075,18.105,437.0
2018-01-02,18.01,18.01,17.925,17.93,6631.0
2018-01-03,18.04,18.04,17.96,18.04,2155.0
2018-01-04,17.985,17.995,17.96,17.985,5533.0
2018-01-05,17.995,18.0,17.96,17.975,5855.0
2018-01-08,18.045,18.045,17.955,17.985,10313.0
2018-01-09,17.96,17.96,17.9,17.91,15613.0
2018-01-10,17.895,17.93,17.865,17.91,11544.0
2018-01-11,17.925,17.97,17.925,17.96,4447.0
2018-01-12,17.97,17.97,17.925,17.96,9889.0
2018-01-15,17.995,18.22,17.975,18.155,27998.0
2018-01-16,18.03,18.03,17.96,17.975,718522.0
2018-01-17,17.975,17.975,17.91,17.915,12271.0
2018-01-18,17.925,17.925,17.845,17.865,19461.0
2018-01-19,17.88,17.88,17.8,17.825,20363.0
2018-01-22,17.825,17.84,17.78,17.795,18941.0
2018-01-23,17.83,17.855,17.83,17.83,1571.0
2018-01-24,17.88,17.88,17.81,17.845,6892.0
2018-01-25,17.82,17.945,17.82,17.89,7966.0
2018-01-26,17.965,17.965,17.905,17.905,12023.0
2018-01-29,17.835,17.895,17.835,17.875,10855.0
2018-01-30,17.85,17.85,17.815,17.815,19715.0
2018-01-31,17.865,17.865,17.805,17.815,3689.0
2018-02-01,17.86,17.86,17.78,17.78,14464.0
2018-02-02,17.69,17.78,17.675,17.78,6581.0
2018-02-05,17.63,17.735,17.62,17.675,15089.0
2018-02-06,17.675,17.705,17.66,17.66,10469.0
2018-02-07,17.73,17.73,17.6,17.6,15260.0
2018-02-08,17.6,17.6,17.515,17.535,23997.0
2018-02-09,17.545,17.545,17.47,17.49,1953.0
2018-02-12,17.52,17.53,17.47,17.485,3614.0
2018-02-13,17.445,17.455,17.42,17.445,1766.0
2018-02-14,17.39,17.405,17.385,17.405,1889.0
2018-02-15,17.475,17.49,17.47,17.475,4940.0
2018-02-16,17.505,17.53,17.505,17.52,3306.0
2018-02-20,17.49,17.505,17.445,17.46,26997.0
2018-02-21,17.49,17.49,17.36,17.36,6098.0
2018-02-22,17.405,17.425,17.37,17.38,11533.0
2018-02-23,17.425,17.465,17.425,17.465,6844.0
2018-02-26,17.535,17.535,17.47,17.48,3697.0
2018-02-27,17.47,17.47,17.39,17.395,2151.0
2018-02-28,17.465,17.465,17.395,17.425,8368.0
2018-03-01,17.435,17.435,17.38,17.42,20130.0
2018-03-02,17.335,17.41,17.335,17.38,9352.0
2018-03-05,17.37,17.42,17.32,17.35,14079.0
2018-03-06,17.34,17.41,17.34,17.38,6580.0
2018-03-07,17.38,17.39,17.35,17.35,17813.0
2018-03-08,17.42,17.42,17.38,17.42,7281.0
2018-03-09,17.395,17.395,17.335,17.335,4011.0
2018-03-12,17.335,17.35,17.32,17.335,6765.0
2018-03-13,17.31,17.355,17.31,17.34,12470.0
2018-03-14,17.34,17.405,17.34,17.38,8824.0
2018-03-15,17.335,17.41,17.335,17.38,1900.0
2018-03-16,17.42,17.42,17.38,17.42,19729.0
2018-03-19,17.355,17.39,17.355,17.37,11050.0
2018-03-20,17.37,17.37,17.31,17.315,5611.0
2018-03-21,17.29,17.29,17.25,17.255,3324.0
2018-03-22,17.39,17.39,17.32,17.325,3255.0
2018-03-23,17.3,17.315,17.285,17.285,5000.0
2018-03-26,17.355,17.355,17.305,17.32,7001.0
2018-03-27,17.36,17.39,17.345,17.385,11422.0
2018-03-28,17.375,17.455,17.375,17.44,4432.0
2018-03-29,17.475,17.515,17.475,17.515,2150.0
2018-04-02,17.5,17.505,17.475,17.5,1923.0
2018-04-03,17.455,17.5,17.44,17.5,3800.0
2018-04-04,17.445,17.475,17.445,17.455,7908.0
2018-04-05,17.485,17.485,17.44,17.44,18843.0
2018-04-06,17.455,17.505,17.455,17.5,3442.0
2018-04-09,17.5,17.53,17.455,17.485,3844.0
2018-04-10,17.485,17.54,17.485,17.515,5960.0
2018-04-11,17.515,17.545,17.515,17.54,4100.0
2018-04-12,17.505,17.505,17.485,17.485,3150.0
2018-04-13,17.455,17.5,17.455,17.49,7378.0
2018-04-16,17.49,17.5,17.46,17.49,13695.0
2018-04-17,17.49,17.515,17.485,17.515,4375.0
2018-04-18,17.525,17.525,17.405,17.405,6852.0
2018-04-19,17.33,17.355,17.315,17.32,4219.0
2018-04-20,17.355,17.355,17.27,17.27,3891.0
2018-04-23,17.27,17.27,17.24,17.245,8341.0
2018-04-24,17.22,17.255,17.22,17.25,3550.0
2018-04-25,17.185,17.185,17.14,17.155,11912.0
2018-04-26,17.225,17.225,17.18,17.2,7784.0
2018-04-27,17.25,17.25,17.2,17.2,325.0
2018-04-30,17.285,17.285,17.22,17.25,6162.0
2018-05-01,17.25,17.255,17.165,17.17,2633.0
2018-05-02,17.165,17.2,17.165,17.18,3201.0
2018-05-03,17.17,17.2,17.17,17.17,3545.0
2018-05-04,17.17,17.185,17.165,17.17,8725.0
2018-05-07,17.15,17.185,17.15,17.17,19880.0
2018-05-08,17.125,17.155,17.125,17.155,11543.0
2018-05-09,17.08,17.18,17.08,17.155,3788.0
2018-05-10,17.24,17.25,17.22,17.24,3350.0
2018-05-11,17.255,17.27,17.25,17.27,8340.0
2018-05-14,17.27,17.27,17.25,17.25,5045.0
2018-05-15,17.115,17.21,17.085,17.1,3476.0
2018-05-16,17.08,17.1,17.08,17.08,1568.0
2018-05-17,17.085,17.085,17.07,17.07,1281.0
2018-05-18,17.095,17.135,17.08,17.125,17959.0
2018-05-22,17.095,17.115,17.095,17.1,3660.0
2018-05-23,16.97,17.195,16.97,17.18,4813.0
2018-05-24,17.24,17.24,17.22,17.225,6749.0
2018-05-25,17.095,17.32,17.095,17.275,1929.0
2018-05-28,17.095,17.46,17.06,17.06,12250.0
2018-05-29,17.26,17.405,17.26,17.405,5486.0
2018-05-30,17.33,17.33,17.265,17.29,2100.0
2018-05-31,17.47,17.475,17.275,17.47,3161.0
2018-06-01,17.32,17.32,17.2,17.29,804.0
2018-06-04,17.275,17.275,17.22,17.25,2700.0
2018-06-05,17.245,17.26,17.235,17.235,4990.0
2018-06-06,17.23,17.23,17.16,17.175,2278.0
2018-06-07,17.145,17.22,17.145,17.22,4372.0
2018-06-08,17.2,17.22,17.2,17.215,10335.0
2018-06-11,17.16,17.18,17.15,17.175,2830.0
2018-06-12,17.13,17.2,17.13,17.19,5048.0
2018-06-13,17.22,17.22,17.135,17.165,14199.0
2018-06-14,17.23,17.23,17.22,17.23,8000.0
2018-06-15,17.265,17.265,17.205,17.265,6200.0
2018-06-18,17.15,17.25,17.15,17.195,3685.0
2018-06-19,17.205,17.22,17.2,17.2,1661.0
2018-06-20,17.18,17.18,17.135,17.135,1000.0
2018-06-21,17.12,17.12,17.09,17.095,2577.0
2018-06-22,17.095,17.12,17.095,17.105,4325.0
2018-06-25,17.13,17.13,17.1,17.11,2033.0
2018-06-26,17.06,17.155,17.045,17.145,6979.0
2018-06-27,17.23,17.23,17.185,17.21,11731.0
2018-06-28,17.195,17.195,17.155,17.185,26600.0
2018-06-29,17.21,17.24,17.195,17.195,7300.0
2018-07-03,17.06,17.35,17.06,17.27,19805.0
2018-07-04,17.28,17.335,17.145,17.31,5430.0
2018-07-05,17.285,17.31,17.28,17.3,7720.0
2018-07-06,17.31,17.365,17.31,17.325,2174.0
2018-07-09,17.335,17.35,17.335,17.34,892.0
2018-07-10,17.35,17.355,17.325,17.325,756.0
2018-07-11,17.325,17.335,17.325,17.335,2602.0
2018-07-12,17.38,17.405,17.38,17.38,4306.0
2018-07-13,17.41,17.425,17.405,17.42,9700.0
2018-07-16,17.365,17.38,17.35,17.365,1525.0
2018-07-17,17.38,17.385,17.37,17.37,1737.0
2018-07-18,17.37,17.37,17.365,17.365,2209.0
2018-07-19,17.395,17.395,17.38,17.385,4945.0
2018-07-20,17.385,17.395,17.315,17.325,10393.0
2018-07-23,17.28,17.28,17.255,17.265,4346.0
2018-07-24,17.295,17.315,17.295,17.315,1177.0
2018-07-25,17.35,17.35,17.335,17.335,3225.0
2018-07-26,17.365,17.375,17.34,17.36,9526.0
2018-07-27,17.435,17.435,17.365,17.38,7160.0
2018-07-30,17.36,17.365,17.35,17.36,1300.0
2018-07-31,17.38,17.42,17.38,17.42,3243.0
2018-08-01,17.305,17.38,17.295,17.34,10757.0
2018-08-02,17.325,17.375,17.325,17.365,2045.0
2018-08-03,17.405,17.41,17.395,17.41,13400.0
2018-08-07,17.465,17.465,17.375,17.375,7439.0
2018-08-08,17.405,17.405,17.36,17.365,11973.0
2018-08-09,17.38,17.38,17.365,17.38,1614.0
2018-08-10,17.38,17.395,17.38,17.38,2268.0
2018-08-13,17.35,17.39,17.35,17.375,1687.0
2018-08-14,17.42,17.42,17.405,17.405,1800.0
2018-08-15,17.42,17.445,17.42,17.445,1000.0
2018-08-16,17.445,17.465,17.445,17.465,4535.0
2018-08-17,17.5,17.5,17.48,17.48,1585.0
2018-08-20,17.505,17.535,17.505,17.53,9358.0
2018-08-21,17.5,17.505,17.48,17.505,1466.0
2018-08-22,17.515,17.515,17.475,17.48,2112.0
2018-08-23,17.53,17.53,17.475,17.48,4905.0
2018-08-24,17.505,17.515,17.49,17.515,2000.0
2018-08-27,17.515,17.525,17.47,17.49,2622.0
2018-08-28,17.47,17.47,17.43,17.43,500.0
2018-08-29,17.405,17.43,17.405,17.43,342.0
2018-08-30,17.445,17.475,17.415,17.43,8030.0
2018-08-31,17.405,17.45,17.405,17.415,7600.0
2018-09-04,17.405,17.405,17.33,17.355,9615.0
2018-09-05,17.36,17.36,17.36,17.36,1632.0
2018-09-06,17.35,17.415,17.35,17.4,7116.0
2018-09-07,17.305,17.345,17.305,17.33,3800.0
2018-09-10,17.365,17.375,17.36,17.375,9572.0
2018-09-11,17.31,17.35,17.31,17.345,3892.0
2018-09-12,17.39,17.39,17.375,17.375,7583.0
2018-09-13,17.405,17.43,17.405,17.415,2900.0
2018-09-14,17.345,17.39,17.345,17.38,4116.0
2018-09-17,17.39,17.39,17.365,17.375,2523.0
2018-09-18,17.365,17.365,17.31,17.31,9779.0
2018-09-19,17.265,17.29,17.265,17.275,3150.0
2018-09-20,17.26,17.335,17.26,17.32,468.0
2018-09-21,17.335,17.345,17.33,17.345,4900.0
2018-09-24,17.28,17.3,17.28,17.3,1961.0
2018-09-25,17.3,17.3,17.26,17.28,1606.0
2018-09-26,17.28,17.345,17.28,17.33,9360.0
2018-09-27,17.305,17.36,17.305,17.36,5847.0
2018-09-28,17.375,17.385,17.36,17.37,3440.0
2018-10-01,17.37,17.37,17.355,17.355,2190.0
2018-10-02,17.405,17.405,17.355,17.36,1906.0
2018-10-03,17.315,17.315,17.235,17.25,1356.0
2018-10-04,17.18,17.18,17.165,17.18,9353.0
2018-10-05,17.135,17.135,17.11,17.11,1600.0
2018-10-09,17.07,17.14,17.07,17.125,2308.0
2018-10-10,17.12,17.12,17.065,17.085,6402.0
2018-10-11,17.15,17.19,17.135,17.19,2700.0
2018-10-12,17.12,17.18,17.12,17.165,2921.0
2018-10-15,17.11,17.165,17.11,17.125,6111.0
2018-10-16,17.14,17.15,17.125,17.15,3500.0
2018-10-17,17.15,17.15,17.12,17.12,3700.0
2018-10-18,17.05,17.085,17.05,17.085,3400.0
2018-10-19,17.125,17.125,17.05,17.055,2503.0
2018-10-22,17.07,17.07,17.04,17.05,2320.0
2018-10-23,17.03,17.095,17.03,17.07,12973.0
2018-10-24,17.05,17.1,17.05,17.085,1070.0
2018-10-25,17.13,17.135,17.055,17.075,5692.0
2018-10-26,17.095,17.105,17.095,17.105,1670.0
2018-10-29,17.12,17.12,17.05,17.08,1755.0
2018-10-30,17.01,17.105,17.01,17.05,6140.0
2018-10-31,16.97,17.035,16.97,17.0,13116.0
2018-11-01,16.98,17.035,16.98,17.025,5576.0
2018-11-02,17.025,17.025,16.97,17.02,3510.0
2018-11-05,16.995,17.02,16.995,17.02,1900.0
2018-11-06,17.035,17.035,17.0,17.02,922.0
2018-11-07,17.05,17.15,17.05,17.075,3571.0
2018-11-08,17.0,17.055,17.0,17.055,14727.0
2018-11-09,16.98,17.055,16.98,17.02,27604.0
2018-11-12,17.04,17.04,17.02,17.02,400.0
2018-11-13,17.02,17.02,17.0,17.01,3504.0
2018-11-14,16.965,16.965,16.955,16.965,1500.0
2018-11-15,16.94,16.94,16.9,16.925,9349.0
2018-11-16,16.98,16.98,16.925,16.93,6351.0
2018-11-19,16.925,16.94,16.91,16.91,20800.0
2018-11-20,16.875,16.925,16.875,16.925,5686.0
2018-11-21,16.915,16.94,16.915,16.93,5120.0
2018-11-22,16.835,16.835,16.78,16.78,2150.0
2018-11-23,16.945,16.955,16.86,16.86,13719.0
2018-11-26,16.9,16.965,16.9,16.94,4438.0
2018-11-27,16.915,16.94,16.915,16.94,7600.0
2018-11-28,16.885,16.98,16.88,16.965,6902.0
2018-11-29,16.925,17.025,16.9,16.94,10146.0
2018-11-30,16.895,16.9,16.87,16.9,4000.0
2018-12-03,16.91,16.97,16.91,16.97,7786.0
2018-12-04,16.79,17.025,16.79,16.98,29007.0
2018-12-05,16.935,17.105,16.935,17.105,25050.0
2018-12-06,17.02,17.025,16.995,17.01,9008.0
2018-12-07,17.065,17.065,17.01,17.025,13992.0
2018-12-10,17.065,17.065,17.025,17.05,5150.0
2018-12-11,17.025,17.105,17.025,17.09,31353.0
2018-12-12,17.12,17.12,17.115,17.12,4090.0
2018-12-13,17.17,17.17,17.155,17.155,7380.0
2018-12-14,17.185,17.185,17.145,17.145,3410.0
2018-12-17,17.115,17.175,17.115,17.155,8610.0
2018-12-18,17.2,17.225,17.2,17.225,8426.0
2018-12-19,17.255,17.265,17.23,17.25,6233.0
2018-12-20,17.195,17.195,17.14,17.14,1539.0
2018-12-21,17.16,17.16,17.115,17.13,1405.0
2018-12-24,17.145,17.145,17.065,17.13,7905.0
2018-12-27,17.17,17.17,17.075,17.09,44701.0
2018-12-28,17.11,17.145,17.11,17.145,3689.0
2018-12-31,17.175,17.175,17.16,17.165,2795.0
2019-01-02,17.165,17.245,17.165,17.24,2573.0
2019-01-03,17.24,17.27,17.22,17.26,4627.0
2019-01-04,17.255,17.255,17.15,17.22,1568.0
2019-01-07,17.23,17.31,17.22,17.26,12323.0
2019-01-08,17.275,17.275,17.275,17.275,4100.0
2019-01-09,17.315,17.34,17.315,17.34,8937.0
2019-01-10,17.34,17.34,17.285,17.295,49482.0
2019-01-11,17.335,17.34,17.325,17.34,4250.0
2019-01-14,17.355,17.355,17.295,17.3,1544.0
2019-01-15,17.3,17.31,17.285,17.295,1823.0
2019-01-16,17.3,17.35,17.3,17.35,4865.0
2019-01-17,17.285,17.365,17.285,17.355,6244.0
2019-01-18,17.38,17.41,17.38,17.39,3492.0
2019-01-21,17.42,17.42,17.285,17.405,1302.0
2019-01-22,17.5,17.5,17.42,17.425,74340.0
2019-01-23,17.45,17.475,17.435,17.475,7128.0
2019-01-24,17.505,17.515,17.495,17.505,25100.0
2019-01-25,17.52,17.52,17.495,17.52,1827.0
2019-01-28,17.485,17.535,17.48,17.51,7484.0
2019-01-29,17.495,17.56,17.495,17.54,7583.0
2019-01-30,17.565,17.565,17.535,17.565,6100.0
2019-01-31,17.63,17.755,17.63,17.75,7042.0
2019-02-01,17.755,17.755,17.695,17.71,5133.0
2019-02-04,17.715,17.715,17.645,17.675,1293.0
2019-02-05,17.725,17.765,17.725,17.765,1150.0
2019-02-06,17.74,17.74,17.7,17.715,8363.0
2019-02-07,17.675,17.695,17.67,17.685,4259.0
2019-02-08,17.73,17.755,17.715,17.755,4100.0
2019-02-11,17.77,17.77,17.695,17.71,6212.0
2019-02-12,17.715,17.73,17.7,17.715,4743.0
2019-02-13,17.7,17.7,17.685,17.685,7825.0
2019-02-14,17.715,17.725,17.695,17.7,3400.0
2019-02-15,17.715,17.725,17.71,17.715,2572.0
2019-02-19,17.77,17.77,17.715,17.725,33228.0
2019-02-20,17.7,17.71,17.7,17.7,1000.0
2019-02-21,17.7,17.7,17.66,17.675,8143.0
2019-02-22,17.65,17.745,17.65,17.735,4827.0
2019-02-25,17.675,17.75,17.675,17.735,2670.0
2019-02-26,17.81,17.81,17.75,17.75,1486.0
2019-02-27,17.735,17.735,17.705,17.715,2138.0
2019-02-28,17.705,17.72,17.69,17.69,1867.0
2019-03-01,17.75,17.75,17.655,17.675,7085.0
2019-03-04,17.705,17.705,17.69,17.695,2896.0
2019-03-05,17.735,17.735,17.675,17.695,1826.0
2019-03-06,17.75,17.75,17.705,17.72,9557.0
2019-03-07,17.75,17.77,17.75,17.75,753.0
2019-03-08,17.735,17.8,17.735,17.77,9050.0
2019-03-11,17.75,17.8,17.75,17.8,10083.0
2019-03-12,17.785,17.865,17.785,17.83,5525.0
2019-03-13,17.83,17.84,17.815,17.825,7807.0
2019-03-14,17.81,17.815,17.79,17.8,8410.0
2019-03-15,17.89,17.89,17.84,17.84,3428.0
2019-03-18,17.91,17.91,17.85,17.855,1538.0
2019-03-19,17.83,17.87,17.825,17.85,10040.0
2019-03-20,17.905,17.945,17.865,17.945,1331.0
2019-03-21,18.0,18.005,18.0,18.0,1400.0
2019-03-22,18.135,18.135,18.1,18.12,3200.0
2019-03-25,18.14,18.18,18.1,18.115,3870.0
2019-03-26,18.18,18.18,18.155,18.16,3408.0
2019-03-27,18.145,18.22,18.145,18.185,808.0
2019-03-28,18.195,18.2,18.185,18.195,2400.0
2019-03-29,18.16,18.2,18.16,18.185,1773.0
2019-04-01,18.195,18.195,18.115,18.12,11423.0
2019-04-02,18.13,18.145,18.13,18.145,4280.0
2019-04-03,18.145,18.145,18.105,18.115,4819.0
2019-04-04,18.08,18.13,18.08,18.12,4776.0
2019-04-05,18.155,18.185,18.105,18.16,4139.0
2019-04-08,18.2,18.2,18.115,18.155,7273.0
2019-04-09,18.22,18.22,18.17,18.17,5038.0
2019-04-10,18.185,18.265,18.185,18.265,6168.0
2019-04-11,18.28,18.28,18.235,18.25,21300.0
2019-04-12,18.265,18.265,18.21,18.22,7275.0
2019-04-15,18.185,18.235,18.18,18.21,494.0
2019-04-16,18.235,18.235,18.155,18.155,3510.0
2019-04-17,18.2,18.2,18.155,18.155,5201.0
2019-04-18,18.185,18.185,18.16,18.18,3124.0
2019-04-22,18.18,18.18,18.12,18.12,12100.0
2019-04-23,18.165,18.2,18.165,18.195,3300.0
2019-04-24,18.26,18.275,18.26,18.27,1051.0
2019-04-25,18.235,18.26,18.235,18.26,1972.0
2019-04-26,18.19,18.33,18.19,18.31,15942.0
2019-04-29,18.245,18.27,18.245,18.25,6301.0
2019-04-30,18.27,18.285,18.25,18.26,3030.0
2019-05-01,18.27,18.33,18.25,18.27,19260.0
2019-05-02,18.275,18.275,18.165,18.165,3206.0
2019-05-03,18.26,18.27,18.235,18.26,4491.0
2019-05-06,18.3,18.3,18.21,18.29,4551.0
2019-05-07,18.29,18.29,18.285,18.29,2547.0
2019-05-08,18.35,18.35,18.23,18.235,2750.0
2019-05-09,18.26,18.26,18.22,18.235,6670.0
2019-05-10,18.26,18.26,18.19,18.245,6181.0
2019-05-13,18.19,18.275,18.19,18.25,2572.0
2019-05-14,18.27,18.285,18.25,18.27,1275.0
2019-05-15,18.38,18.38,18.31,18.31,2321.0
2019-05-16,18.325,18.325,18.31,18.31,5053.0
2019-05-17,18.315,18.325,18.31,18.31,4496.0
2019-05-21,18.31,18.31,18.26,18.27,3913.0
2019-05-22,18.3,18.3,18.29,18.29,1200.0
2019-05-23,18.275,18.355,18.275,18.35,2641.0
2019-05-24,18.425,18.425,18.36,18.36,600.0
2019-05-27,18.36,18.36,18.205,18.24,3820.0
2019-05-28,18.415,18.415,18.39,18.39,950.0
2019-05-29,18.43,18.43,18.385,18.4,3528.0
2019-05-30,18.44,18.485,18.43,18.44,2974.0
2019-05-31,18.495,18.525,18.495,18.51,3015.0
2019-06-03,18.6,18.6,18.545,18.6,11678.0
2019-06-04,18.605,18.605,18.565,18.565,8110.0
2019-06-05,18.615,18.615,18.565,18.585,1800.0
2019-06-06,18.605,18.625,18.585,18.615,7534.0
2019-06-07,18.735,18.735,18.705,18.705,740.0
2019-06-10,18.68,18.68,18.63,18.63,2810.0
2019-06-11,18.645,18.655,18.64,18.64,1803.0
2019-06-12,18.665,18.665,18.645,18.665,6100.0
2019-06-13,18.725,18.725,18.71,18.71,700.0
2019-06-14,18.705,18.735,18.705,18.71,400.0
2019-06-17,18.68,18.745,18.68,18.745,1500.0
2019-06-18,18.88,18.88,18.83,18.855,8645.0
2019-06-19,18.86,18.965,18.8,18.965,4786.0
2019-06-20,19.065,19.075,19.035,19.065,3675.0
2019-06-21,18.985,19.045,18.985,19.02,4195.0
2019-06-24,19.05,19.065,19.05,19.06,3421.0
2019-06-25,19.085,19.085,18.995,19.01,8633.0
2019-06-26,19.01,19.01,18.955,18.955,1025.0
2019-06-27,18.965,19.065,18.955,19.06,10442.0
2019-06-28,19.09,19.115,19.085,19.115,2530.0
2019-07-02,19.125,19.19,19.125,19.17,15728.0
2019-07-03,19.235,19.33,19.165,19.17,25704.0
2019-07-04,19.23,19.285,19.17,19.21,6590.0
2019-07-05,19.14,19.14,19.005,19.075,10414.0
2019-07-08,19.125,19.13,19.05,19.05,6762.0
2019-07-09,19.01,19.02,19.005,19.005,6965.0
2019-07-10,19.05,19.05,19.02,19.05,750.0
2019-07-11,19.025,19.025,18.945,18.955,31225.0
2019-07-12,18.93,18.965,18.93,18.955,1709.0
2019-07-15,18.92,18.995,18.92,18.985,2255.0
2019-07-16,18.94,18.94,18.915,18.92,2901.0
2019-07-17,18.985,19.045,18.985,19.025,2620.0
2019-07-18,19.005,19.085,19.005,19.075,1910.0
2019-07-19,19.1,19.1,19.065,19.075,1450.0
2019-07-22,19.1,19.125,19.1,19.115,2825.0
2019-07-23,19.14,19.14,19.085,19.09,4394.0
2019-07-24,19.145,19.18,19.145,19.155,4013.0
2019-07-25,19.245,19.245,19.1,19.11,5543.0
2019-07-26,19.15,19.15,19.11,19.135,3395.0
2019-07-29,19.26,19.27,19.125,19.125,6372.0
2019-07-30,19.125,19.125,19.07,19.085,3802.0
2019-07-31,19.165,19.195,19.1,19.135,6530.0
2019-08-01,19.095,19.3,19.095,19.285,12004.0
2019-08-02,19.34,19.35,19.28,19.3,2250.0
2019-08-06,19.39,19.415,19.35,19.415,14882.0
2019-08-07,19.52,19.535,19.455,19.455,7115.0
2019-08-08,19.44,19.47,19.36,19.465,11977.0
2019-08-09,19.48,19.485,19.445,19.455,3976.0
2019-08-12,19.52,19.535,19.505,19.51,2500.0
2019-08-13,19.545,19.56,19.53,19.56,3880.0
2019-08-14,19.59,19.615,19.59,19.61,10905.0
2019-08-15,19.615,19.715,19.615,19.665,15075.0
2019-08-16,19.665,19.73,19.625,19.72,12302.0
2019-08-19,19.57,19.675,19.57,19.65,10616.0
2019-08-20,19.65,19.745,19.65,19.735,2470.0
2019-08-21,19.705,19.85,19.705,19.825,3224.0
2019-08-22,19.82,19.82,19.745,19.745,10300.0
2019-08-23,19.73,19.85,19.725,19.795,60000.0
2019-08-26,19.85,19.85,19.77,19.78,1223.0
2019-08-27,19.91,19.91,19.875,19.875,783.0
2019-08-28,19.935,20.005,19.9,19.9,7831.0
2019-08-29,19.925,19.925,19.805,19.83,3183.0
2019-08-30,19.78,19.9,19.78,19.86,3811.0
2019-09-03,19.805,19.885,19.805,19.845,44949.0
2019-09-04,19.86,19.885,19.85,19.87,3345.0
2019-09-05,19.785,19.785,19.715,19.73,15750.0
2019-09-06,19.77,19.81,19.77,19.81,2595.0
2019-09-09,19.725,19.725,19.675,19.68,17490.0
2019-09-10,19.64,19.64,19.52,19.52,8612.0
2019-09-11,19.43,19.52,19.43,19.495,10304.0
2019-09-12,19.555,19.56,19.44,19.535,21004.0
2019-09-13,19.41,19.41,19.285,19.285,600.0
2019-09-16,19.305,19.39,19.305,19.375,4602.0
2019-09-17,19.41,19.44,19.385,19.39,2719.0
2019-09-18,19.47,19.535,19.465,19.48,2840.0
2019-09-19,19.555,19.555,19.52,19.545,12740.0
2019-09-20,19.53,19.64,19.53,19.64,3431.0
2019-09-23,19.64,19.725,19.64,19.665,11163.0
2019-09-24,19.735,19.74,19.685,19.715,9750.0
2019-09-25,19.585,19.61,19.585,19.605,2800.0
2019-09-26,19.625,19.69,19.625,19.66,2341.0
2019-09-27,19.685,19.69,19.635,19.66,1446.0
2019-09-30,19.675,19.71,19.66,19.7,2998.0
2019-10-01,19.555,19.765,19.555,19.71,22648.0
2019-10-02,19.735,19.735,19.685,19.725,29640.0
2019-10-03,19.755,19.82,19.755,19.795,26740.0
2019-10-04,19.845,19.86,19.83,19.86,4300.0
2019-10-07,19.885,19.885,19.79,19.79,3259.0
2019-10-08,19.805,19.805,19.765,19.775,7608.0
2019-10-09,19.775,19.775,19.725,19.735,6800.0
2019-10-10,19.645,19.685,19.635,19.675,2804.0
2019-10-11,19.62,19.625,19.58,19.625,16400.0
2019-10-15,19.58,19.7,19.58,19.625,1968.0
2019-10-16,19.595,19.645,19.595,19.635,23031.0
2019-10-17,19.635,19.69,19.635,19.67,2274.0
2019-10-18,19.685,19.69,19.685,19.685,1337.0
2019-10-21,19.675,19.675,19.635,19.65,4893.0
2019-10-22,19.755,19.755,19.67,19.67,1545.0
2019-10-23,19.725,19.725,19.695,19.695,1334.0
2019-10-24,19.74,19.74,19.715,19.735,3500.0
2019-10-25,19.735,19.74,19.685,19.7,5900.0
2019-10-28,19.67,19.67,19.635,19.645,8587.0
2019-10-29,19.69,19.69,19.585,19.61,5149.0
2019-10-30,19.61,19.65,19.605,19.65,13126.0
2019-10-31,19.755,19.79,19.755,19.765,6828.0
2019-11-01,19.82,19.82,19.775,19.795,8972.0
2019-11-04,19.69,19.735,19.69,19.715,3095.0
2019-11-05,19.645,19.645,19.57,19.585,10398.0
2019-11-06,19.61,19.685,19.605,19.685,1450.0
2019-11-07,19.62,19.62,19.52,19.555,4500.0
2019-11-08,19.545,19.56,19.52,19.555,3170.0
2019-11-11,19.57,19.57,19.515,19.52,1689.0
2019-11-12,19.57,19.57,19.52,19.53,1893.0
2019-11-13,19.595,19.595,19.58,19.58,1300.0
2019-11-14,19.66,19.69,19.66,19.675,2951.0
2019-11-15,19.675,19.69,19.67,19.685,6050.0
2019-11-18,19.735,19.735,19.71,19.725,4705.0
2019-11-19,19.75,19.75,19.735,19.75,4052.0
2019-11-20,19.725,19.795,19.725,19.78,6536.0
2019-11-21,19.75,19.75,19.715,19.725,7200.0
2019-11-22,19.755,19.795,19.755,19.79,11286.0
2019-11-25,19.86,19.86,19.845,19.855,3953.0
2019-11-26,19.93,19.935,19.88,19.88,11503.0
2019-11-27,19.88,19.91,19.88,19.905,18104.0
2019-11-28,19.945,19.945,19.87,19.87,656.0
2019-11-29,19.91,19.96,19.78,19.86,26021.0
2019-12-02,19.805,19.805,19.74,19.755,37975.0
2019-12-03,19.815,19.935,19.815,19.92,9924.0
2019-12-04,19.93,19.93,19.855,19.885,3701.0
2019-12-05,19.885,19.885,19.83,19.88,11577.0
2019-12-06,19.88,19.88,19.82,19.86,13730.0
2019-12-09,19.945,19.945,19.87,19.87,3860.0
2019-12-10,19.88,19.88,19.84,19.86,11575.0
2019-12-11,19.905,19.95,19.905,19.945,8500.0
2019-12-12,19.905,19.935,19.795,19.855,3558.0
2019-12-13,19.905,19.985,19.905,19.985,5180.0
2019-12-16,19.945,19.96,19.91,19.935,3041.0
2019-12-17,19.975,19.975,19.905,19.93,10836.0
2019-12-18,19.93,19.93,19.885,19.905,8089.0
2019-12-19,19.885,19.935,19.86,19.91,6190.0
2019-12-20,19.945,19.945,19.895,19.895,4920.0
2019-12-23,19.895,19.945,19.895,19.905,25897.0
2019-12-24,19.945,19.945,19.905,19.905,1900.0
2019-12-27,20.0,20.035,20.0,20.0,5624.0
2019-12-30,19.995,19.995,19.945,19.95,1571.0
2019-12-31,20.025,20.025,19.95,19.95,2254.0
2020-01-02,20.065,20.065,19.975,19.985,3034.0
2020-01-03,20.035,20.065,19.985,20.065,3882.0
2020-01-06,20.105,20.115,19.995,19.995,3861.0
2020-01-07,19.96,19.975,19.945,19.945,5740.0
2020-01-08,19.96,19.995,19.91,19.91,430.0
2020-01-09,19.935,19.97,19.905,19.97,1974.0
2020-01-10,20.0,20.08,19.995,20.065,3767.0
2020-01-13,20.06,20.065,20.01,20.015,6853.0
2020-01-14,20.025,20.035,20.015,20.035,2989.0
2020-01-15,20.065,20.065,20.06,20.065,440.0
2020-01-16,20.065,20.115,20.065,20.09,4218.0
2020-01-17,20.105,20.115,20.08,20.1,9031.0
2020-01-20,20.155,20.195,20.0,20.195,1469.0
2020-01-21,20.18,20.205,20.18,20.195,1674.0
2020-01-22,20.235,20.235,20.215,20.22,9542.0
2020-01-23,20.28,20.28,20.235,20.26,25700.0
2020-01-24,20.28,20.285,20.26,20.27,2680.0
2020-01-27,20.345,20.345,20.28,20.305,1749.0
2020-01-28,20.32,20.33,20.295,20.305,8022.0
2020-01-29,20.395,20.395,20.37,20.385,3141.0
2020-01-30,20.365,20.41,20.345,20.39,10649.0
2020-01-31,20.43,20.435,20.395,20.43,8033.0
2020-02-03,20.41,20.445,20.385,20.42,22636.0
2020-02-04,20.455,20.455,20.345,20.365,11987.0
2020-02-05,20.34,20.355,20.34,20.355,1945.0
2020-02-06,20.37,20.37,20.355,20.37,7802.0
2020-02-07,20.435,20.46,20.435,20.435,9000.0
2020-02-10,20.395,20.51,20.395,20.475,4753.0
2020-02-11,20.37,20.485,20.37,20.445,31342.0
2020-02-12,20.41,20.445,20.41,20.43,1100.0
2020-02-13,20.43,20.455,20.43,20.43,5086.0
2020-02-14,20.495,20.495,20.47,20.475,3935.0
2020-02-18,20.51,20.52,20.47,20.52,1669.0
2020-02-19,20.47,20.52,20.47,20.495,3492.0
2020-02-20,20.51,20.525,20.51,20.525,7388.0
2020-02-21,20.61,20.625,20.585,20.6,2058.0
2020-02-24,20.62,20.695,20.58,20.615,7357.0
2020-02-25,20.625,20.65,20.6,20.61,5532.0
2020-02-26,20.585,20.635,20.58,20.61,6721.0
2020-02-27,20.62,20.62,20.505,20.53,3757.0
2020-02-28,20.535,20.67,20.43,20.67,8972.0
2020-03-02,20.48,20.755,20.48,20.66,19235.0
2020-03-03,20.67,20.92,20.67,20.875,8770.0
2020-03-04,20.995,21.005,20.9,20.9,5148.0
2020-03-05,20.94,20.94,20.855,20.855,6690.0
2020-03-06,21.095,21.175,20.97,20.995,2690.0
2020-03-09,20.97,20.97,20.175,20.555,23884.0
2020-03-10,20.67,20.67,20.095,20.125,38077.0
2020-03-11,19.955,20.145,19.37,19.39,28231.0
2020-03-12,18.915,19.48,18.045,18.435,51192.0
2020-03-13,18.42,19.33,18.42,19.33,30985.0
2020-03-16,18.34,19.01,18.15,18.935,9865.0
2020-03-17,18.255,18.715,17.865,17.88,12780.0
2020-03-18,17.41,17.575,16.75,16.895,44886.0
2020-03-19,16.56,16.765,16.1,16.19,134718.0
2020-03-20,16.61,16.905,16.41,16.41,10799.0
2020-03-23,17.225,17.73,17.045,17.665,18989.0
2020-03-24,17.96,18.34,17.755,18.135,18463.0
2020-03-25,18.175,19.24,18.105,19.24,68604.0
2020-03-26,19.195,19.195,18.885,19.125,72000.0
2020-03-27,19.0,19.065,18.99,19.055,6556.0
2020-03-30,19.055,19.42,19.055,19.29,132406.0
2020-03-31,19.425,19.495,19.22,19.355,9239.0
2020-04-01,19.13,19.15,19.0,19.01,27661.0
2020-04-02,19.065,19.125,19.015,19.025,8048.0
2020-04-03,19.05,19.05,18.915,18.915,1661.0
2020-04-06,19.195,19.265,19.13,19.265,4784.0
2020-04-07,19.395,19.425,19.33,19.41,15453.0
2020-04-08,19.55,19.665,19.55,19.665,5200.0
2020-04-09,20.225,20.585,20.215,20.585,12510.0
2020-04-13,20.635,20.635,20.3,20.425,5955.0
2020-04-14,20.44,20.445,20.325,20.35,5875.0
2020-04-15,20.275,20.4,20.235,20.4,1828.0
2020-04-16,20.39,20.465,20.33,20.34,4300.0
2020-04-17,20.48,20.48,20.29,20.35,4848.0
2020-04-20,20.38,20.38,20.215,20.285,6655.0
2020-04-21,20.26,20.26,20.2,20.2,3605.0
2020-04-22,20.19,20.21,20.175,20.185,2116.0
2020-04-23,20.235,20.31,20.235,20.235,1125.0
2020-04-24,20.265,20.275,20.235,20.235,3900.0
2020-04-27,20.285,20.285,20.145,20.15,4986.0
2020-04-28,20.26,20.26,20.185,20.185,2432.0
2020-04-29,20.26,20.315,20.26,20.3,4500.0
2020-04-30,20.285,20.31,20.19,20.3,3044.0
2020-05-01,20.085,20.085,20.01,20.045,2300.0
2020-05-04,20.025,20.145,20.025,20.1,5377.0
2020-05-05,20.11,20.12,20.095,20.095,13279.0
2020-05-06,19.97,19.97,19.845,19.855,3977.0
2020-05-07,19.92,19.92,19.86,19.905,456.0
2020-05-08,19.855,19.855,19.77,19.78,42100.0
2020-05-11,19.705,19.77,19.655,19.665,6870.0
2020-05-12,19.905,19.92,19.745,19.84,3020.0
2020-05-13,19.945,19.945,19.855,19.885,4800.0
2020-05-14,19.97,19.97,19.885,19.885,200.0
2020-05-15,20.075,20.11,20.07,20.11,4317.0
2020-05-19,20.285,20.29,20.26,20.285,328.0
2020-05-20,20.34,20.465,20.29,20.465,2247.0
2020-05-21,20.465,20.49,20.425,20.465,8718.0
2020-05-22,20.44,20.44,20.425,20.44,800.0
2020-05-25,20.91,20.91,20.71,20.71,127.0
2020-05-26,20.49,20.505,20.415,20.44,14281.0
2020-05-27,20.495,20.505,20.49,20.505,2704.0
2020-05-28,20.465,20.54,20.465,20.52,6834.0
2020-05-29,20.54,20.595,20.54,20.595,2424.0
2020-06-01,20.595,20.63,20.595,20.62,7600.0
2020-06-02,20.68,20.73,20.59,20.73,5347.0
2020-06-03,20.71,20.71,20.655,20.655,2689.0
2020-06-04,20.705,20.705,20.62,20.655,9332.0
2020-06-05,20.71,20.735,20.64,20.735,1951.0
2020-06-08,20.76,20.83,20.735,20.795,3250.0
2020-06-09,20.855,20.855,20.78,20.78,3877.0
2020-06-10,20.78,20.9,20.735,20.78,2460.0
2020-06-11,20.855,20.855,20.59,20.59,5416.0
2020-06-12,20.83,20.83,20.665,20.71,2805.0
2020-06-15,20.665,21.085,20.665,20.995,17398.0
2020-06-16,21.14,21.14,20.935,20.935,11112.0
2020-06-17,20.835,20.97,20.83,20.935,11801.0
2020-06-18,20.86,20.97,20.86,20.95,1734.0
2020-06-19,21.02,21.02,20.96,20.97,2296.0
2020-06-22,20.925,20.995,20.925,20.95,782.0
2020-06-23,20.995,20.995,20.935,20.945,13921.0
2020-06-24,20.885,20.885,20.82,20.885,3122.0
2020-06-25,20.875,20.9,20.87,20.9,3309.0
2020-06-26,20.96,20.96,20.895,20.92,4926.0
2020-06-29,20.92,21.0,20.92,20.995,1469.0
2020-06-30,21.05,21.06,20.96,21.05,11121.0
2020-07-02,20.97,21.21,20.97,21.2,7696.0
2020-07-03,21.275,21.29,21.07,21.29,4332.0
2020-07-06,21.24,21.25,21.21,21.25,11203.0
2020-07-07,21.29,21.29,21.235,21.275,12760.0
2020-07-08,21.31,21.31,21.24,21.275,2949.0
2020-07-09,21.31,21.39,21.29,21.39,2477.0
2020-07-10,21.365,21.365,21.31,21.35,4224.0
2020-07-13,21.29,21.325,21.265,21.3,8008.0
2020-07-14,21.34,21.41,21.335,21.39,4714.0
2020-07-15,21.44,21.44,21.43,21.43,821.0
2020-07-16,21.475,21.515,21.465,21.5,4893.0
2020-07-17,21.55,21.555,21.505,21.525,9819.0
2020-07-20,21.6,21.6,21.58,21.6,2023.0
2020-07-21,21.655,21.675,21.63,21.65,6164.0
2020-07-22,21.705,21.705,21.68,21.7,2623.0
2020-07-23,21.715,21.715,21.69,21.715,8250.0
2020-07-24,21.675,21.69,21.65,21.665,2500.0
2020-07-27,21.66,21.675,21.6,21.675,4674.0
2020-07-28,21.61,21.685,21.585,21.585,6935.0
2020-07-29,21.56,21.645,21.56,21.635,3058.0
2020-07-30,21.67,21.7,21.66,21.685,4608.0
2020-07-31,21.725,21.725,21.635,21.695,6845.0
2020-08-04,21.725,21.81,21.725,21.805,16616.0
2020-08-05,21.785,21.815,21.785,21.79,2300.0
2020-08-06,21.865,21.89,21.86,21.885,5101.0
2020-08-07,21.91,21.91,21.81,21.825,2410.0
2020-08-10,21.885,21.885,21.775,21.775,5384.0
2020-08-11,21.735,21.735,21.61,21.625,1777.0
2020-08-12,21.585,21.61,21.55,21.61,4736.0
2020-08-13,21.585,21.585,21.35,21.35,8177.0
2020-08-14,21.375,21.375,21.295,21.335,1057.0
2020-08-17,21.305,21.375,21.305,21.325,13043.0
2020-08-18,21.375,21.425,21.36,21.41,3334.0
2020-08-19,21.435,21.435,21.335,21.36,1549.0
2020-08-20,21.41,21.435,21.4,21.4,1131.0
2020-08-21,21.45,21.46,21.425,21.435,3022.0
2020-08-24,21.435,21.435,21.4,21.4,2886.0
2020-08-25,21.345,21.445,21.295,21.445,1500.0
2020-08-26,21.255,21.33,21.255,21.32,3765.0
2020-08-27,21.39,21.39,21.175,21.175,7440.0
2020-08-28,21.18,21.24,21.18,21.215,17840.0
2020-08-31,21.27,21.34,21.22,21.315,7123.0
2020-09-01,21.265,21.455,21.265,21.455,4194.0
2020-09-02,21.465,21.565,21.465,21.54,3650.0
2020-09-03,21.59,21.59,21.515,21.53,868.0
2020-09-04,21.455,21.455,21.29,21.295,8056.0
2020-09-08,21.28,21.33,21.28,21.315,12045.0
2020-09-09,21.395,21.395,21.295,21.315,2101.0
2020-09-10,21.255,21.33,21.255,21.305,4951.0
2020-09-11,21.37,21.37,21.315,21.32,581.0
2020-09-14,21.395,21.415,21.38,21.415,3462.0
2020-09-15,21.405,21.415,21.395,21.405,2628.0
2020-09-16,21.445,21.47,21.415,21.43,2085.0
2020-09-17,21.505,21.505,21.405,21.42,5805.0
2020-09-18,21.43,21.43,21.39,21.39,3993.0
2020-09-21,21.42,21.42,21.355,21.355,5106.0
2020-09-22,21.42,21.42,21.37,21.38,901.0
2020-09-23,21.38,21.38,21.215,21.215,1700.0
2020-09-24,21.175,21.215,21.175,21.185,6337.0
2020-09-25,21.175,21.175,21.125,21.15,9118.0
2020-09-28,21.21,21.25,21.21,21.235,614.0
2020-09-29,21.24,21.285,21.24,21.24,2954.0
2020-09-30,21.26,21.26,21.19,21.225,4814.0
2020-10-01,21.165,21.29,21.165,21.285,3713.0
2020-10-02,21.16,21.29,21.16,21.285,9635.0
2020-10-05,21.225,21.275,21.225,21.235,1670.0
2020-10-06,21.25,21.25,21.15,21.185,3951.0
2020-10-07,21.275,21.275,21.19,21.275,1026.0
2020-10-08,21.275,21.275,21.225,21.26,16703.0
2020-10-09,21.225,21.29,21.225,21.29,3575.0
2020-10-13,21.41,21.41,21.37,21.4,4390.0
2020-10-14,21.395,21.435,21.395,21.425,3576.0
2020-10-15,21.425,21.425,21.4,21.4,3719.0
2020-10-16,21.435,21.445,21.395,21.395,3830.0
2020-10-19,21.36,21.36,21.31,21.325,12573.0
2020-10-20,21.315,21.315,21.275,21.285,2613.0
2020-10-21,21.285,21.285,21.25,21.25,2306.0
2020-10-22,21.24,21.24,21.185,21.19,4112.0
2020-10-23,21.21,21.26,21.21,21.25,705.0
2020-10-26,21.295,21.31,21.28,21.31,9500.0
2020-10-27,21.335,21.375,21.335,21.375,2255.0
2020-10-28,21.32,21.395,21.27,21.285,4992.0
2020-10-29,21.26,21.26,21.185,21.22,1100.0
2020-10-30,21.16,21.175,21.135,21.145,3536.0
2020-11-02,21.12,21.21,21.12,21.195,3538.0
2020-11-03,21.17,21.2,21.17,21.2,2600.0
2020-11-04,21.385,21.51,21.345,21.495,5593.0
2020-11-05,21.525,21.61,21.435,21.585,13020.0
2020-11-06,21.525,21.545,21.5,21.535,2835.0
2020-11-09,21.62,21.63,21.385,21.4,3780.0
2020-11-10,21.345,21.395,21.32,21.32,2400.0
2020-11-11,21.26,21.36,21.26,21.345,3950.0
2020-11-12,21.345,21.435,21.345,21.435,3826.0
2020-11-13,21.51,21.51,21.445,21.46,1245.0
2020-11-16,21.47,21.525,21.47,21.52,5293.0
2020-11-17,21.595,21.61,21.575,21.595,3340.0
2020-11-18,21.655,21.66,21.635,21.645,1841.0
2020-11-19,21.705,21.78,21.705,21.78,7959.0
2020-11-20,21.735,21.77,21.68,21.755,6863.0
2020-11-23,21.73,21.78,21.73,21.77,3514.0
2020-11-24,21.77,21.78,21.745,21.745,963.0
2020-11-25,21.735,21.745,21.705,21.72,4879.0
2020-11-26,21.805,21.805,21.67,21.76,1696.0
2020-11-27,21.86,21.86,21.76,21.785,3029.0
2020-11-30,21.82,21.89,21.82,21.88,4878.0
2020-12-01,21.795,21.82,21.76,21.76,7038.0
2020-12-02,21.72,21.73,21.705,21.705,3492.0
2020-12-03,21.81,21.82,21.81,21.82,593.0
2020-12-04,21.76,21.76,21.68,21.695,22860.0
2020-12-07,21.71,21.77,21.705,21.705,4239.0
2020-12-08,21.78,21.78,21.68,21.68,1502.0
2020-12-09,21.61,21.61,21.57,21.61,3171.0
2020-12-10,21.645,21.705,21.645,21.685,1750.0
2020-12-11,21.735,21.735,21.68,21.685,1175.0
2020-12-14,21.66,21.72,21.655,21.72,4468.0
2020-12-15,21.72,21.76,21.71,21.76,2133.0
2020-12-16,21.73,21.76,21.66,21.73,1104.0
2020-12-17,21.82,21.82,21.735,21.77,3450.0
2020-12-18,21.835,21.835,21.755,21.78,33550.0
2020-12-21,21.735,21.745,21.705,21.71,5080.0
2020-12-22,21.73,21.77,21.73,21.76,4100.0
2020-12-23,21.73,21.76,21.685,21.755,2212.0
2020-12-24,21.82,21.82,21.82,21.82,448.0
2020-12-29,21.855,21.87,21.82,21.865,2252.0
2020-12-30,21.89,21.89,21.845,21.855,4367.0
2020-12-31,21.93,21.93,21.87,21.895,2425.0
2021-01-04,21.895,21.895,21.805,21.805,8664.0
2021-01-05,21.78,21.795,21.66,21.68,2135.0
2021-01-06,21.56,21.56,21.495,21.56,2178.0
2021-01-07,21.51,21.555,21.51,21.545,5117.0
2021-01-08,21.57,21.57,21.485,21.505,6066.0
2021-01-11,21.495,21.495,21.445,21.45,6325.0
2021-01-12,21.435,21.485,21.36,21.48,8088.0
2021-01-13,21.545,21.655,21.545,21.645,3806.0
2021-01-14,21.63,21.645,21.545,21.57,6478.0
2021-01-15,21.51,21.61,21.505,21.58,13153.0
2021-01-18,21.635,21.66,21.635,21.66,3235.0
2021-01-19,21.63,21.63,21.57,21.625,7862.0
2021-01-20,21.635,21.635,21.605,21.62,10772.0
2021-01-21,21.53,21.555,21.505,21.52,7321.0
2021-01-22,21.555,21.555,21.505,21.51,2594.0
2021-01-25,21.55,21.61,21.55,21.595,12592.0
2021-01-26,21.585,21.63,21.535,21.61,13294.0
2021-01-27,21.655,21.655,21.57,21.575,7272.0
2021-01-28,21.595,21.595,21.535,21.55,2502.0
2021-01-29,21.47,21.525,21.47,21.475,2819.0
2021-02-01,21.585,21.585,21.49,21.535,4230.0
2021-02-02,21.475,21.475,21.47,21.47,1088.0
2021-02-03,21.46,21.46,21.42,21.45,9658.0
2021-02-04,21.42,21.435,21.385,21.435,1400.0
2021-02-05,21.475,21.475,21.42,21.46,1527.0
2021-02-08,21.485,21.52,21.41,21.485,4662.0
2021-02-09,21.475,21.485,21.445,21.445,6332.0
2021-02-10,21.51,21.52,21.475,21.52,3652.0
2021-02-11,21.525,21.525,21.445,21.46,2615.0
2021-02-12,21.425,21.435,21.375,21.375,4337.0
2021-02-16,21.25,21.335,21.235,21.235,4466.0
2021-02-17,21.31,21.325,21.3,21.31,8960.0
2021-02-18,21.34,21.395,21.25,21.31,11408.0
2021-02-19,21.265,21.265,21.14,21.155,16248.0
2021-02-22,21.18,21.18,21.02,21.02,24982.0
2021-02-23,21.005,21.03,20.955,21.03,5140.0
2021-02-24,20.94,21.065,20.86,21.03,3342.0
2021-02-25,20.93,20.93,20.645,20.71,21472.0
2021-02-26,20.835,20.97,20.835,20.97,3918.0
2021-03-01,21.055,21.055,20.955,21.015,3218.0
2021-03-02,21.015,21.015,20.98,21.005,1136.0
2021-03-03,20.895,20.92,20.86,20.895,4669.0
2021-03-04,20.835,20.855,20.675,20.71,2281.0
2021-03-05,20.77,20.77,20.61,20.71,3008.0
2021-03-08,20.535,20.61,20.485,20.485,4263.0
2021-03-09,20.575,20.625,20.575,20.6,3527.0
2021-03-10,20.67,20.72,20.67,20.71,3110.0
2021-03-11,20.695,20.75,20.695,20.725,3271.0
2021-03-12,20.585,20.585,20.5,20.5,1317.0
2021-03-15,20.575,20.575,20.475,20.535,10226.0
2021-03-16,20.635,20.635,20.515,20.525,13265.0
2021-03-17,20.475,20.585,20.43,20.485,5467.0
2021-03-18,20.4,20.46,20.375,20.44,7085.0
2021-03-19,20.475,20.485,20.44,20.465,2433.0
2021-03-22,20.59,20.6,20.525,20.575,7285.0
2021-03-23,20.55,20.62,20.55,20.565,1313.0
2021-03-24,20.565,20.675,20.56,20.67,7594.0
2021-03-25,20.66,20.695,20.635,20.635,16548.0
2021-03-26,20.6,20.66,20.6,20.615,9938.0
2021-03-29,20.615,20.615,20.55,20.575,4257.0
2021-03-30,20.49,20.65,20.49,20.635,5342.0
2021-03-31,20.72,20.745,20.685,20.695,3944.0
2021-04-01,20.72,20.83,20.72,20.825,1575.0
2021-04-05,20.795,20.83,20.72,20.725,3992.0
2021-04-06,20.82,20.86,20.76,20.855,2185.0
2021-04-07,20.87,20.87,20.795,20.795,4874.0
2021-04-08,20.795,20.895,20.785,20.895,5004.0
2021-04-09,20.835,20.885,20.835,20.86,3703.0
2021-04-12,20.75,20.845,20.75,20.835,7188.0
2021-04-13,20.855,20.92,20.83,20.915,4112.0
2021-04-14,20.935,20.935,20.895,20.895,1668.0
2021-04-15,21.09,21.1,21.005,21.045,31327.0
2021-04-16,21.02,21.02,20.91,20.91,18845.0
2021-04-19,20.945,20.945,20.83,20.83,1572.0
2021-04-20,20.885,20.91,20.885,20.885,2236.0
2021-04-21,20.845,20.945,20.845,20.92,3326.0
2021-04-22,20.965,20.965,20.935,20.955,3520.0
2021-04-23,21.045,21.055,20.98,20.99,7982.0
2021-04-26,21.005,21.02,20.985,20.985,3575.0
2021-04-27,20.98,20.98,20.895,20.91,5311.0
2021-04-28,20.95,20.95,20.845,20.875,7102.0
2021-04-29,20.945,20.945,20.81,20.87,8025.0
2021-04-30,20.885,20.92,20.86,20.92,8793.0
2021-05-03,20.995,20.995,20.9,20.945,6736.0
2021-05-04,21.005,21.01,20.945,20.96,2144.0
2021-05-05,21.045,21.045,20.95,20.985,9423.0
2021-05-06,21.01,21.035,20.995,21.02,42496.0
2021-05-07,21.115,21.115,20.995,21.01,7569.0
2021-05-10,21.02,21.03,20.935,20.945,6640.0
2021-05-11,20.945,20.945,20.835,20.86,16538.0
2021-05-12,20.765,20.775,20.735,20.74,8810.0
2021-05-13,20.81,20.845,20.8,20.81,6968.0
2021-05-14,20.9,20.925,20.875,20.875,9330.0
2021-05-17,21.005,21.005,20.895,20.91,7040.0
2021-05-18,20.92,20.92,20.845,20.845,3407.0
2021-05-19,20.895,20.895,20.765,20.785,5091.0
2021-05-20,20.79,20.95,20.79,20.945,32907.0
2021-05-21,21.05,21.05,20.935,20.935,5240.0
2021-05-25,21.07,21.085,21.05,21.085,6989.0
2021-05-26,21.085,21.085,21.035,21.06,11801.0
2021-05-27,21.045,21.045,20.94,21.01,24967.0
2021-05-28,21.045,21.065,21.01,21.045,42823.0
2021-05-31,21.045,21.045,20.95,20.995,1616.0
2021-06-01,20.91,21.12,20.91,21.025,10815.0
2021-06-02,20.975,21.08,20.97,21.06,15403.0
2021-06-03,21.025,21.025,20.975,20.995,10139.0
2021-06-04,21.01,21.13,21.0,21.105,5867.0
2021-06-07,21.145,21.145,21.105,21.12,4167.0
2021-06-08,21.17,21.205,21.17,21.19,7243.0
2021-06-09,21.305,21.305,21.24,21.275,3900.0
2021-06-10,21.16,21.365,21.16,21.35,2898.0
2021-06-11,21.39,21.39,21.355,21.375,4002.0
2021-06-14,21.415,21.415,21.275,21.29,6118.0
2021-06-15,21.29,21.325,21.28,21.3,2300.0
2021-06-16,21.33,21.385,21.23,21.33,1388.0
2021-06-17,21.34,21.45,21.34,21.375,3604.0
2021-06-18,21.46,21.51,21.425,21.425,3202.0
2021-06-21,21.44,21.44,21.375,21.375,4443.0
2021-06-22,21.325,21.39,21.325,21.375,1620.0
2021-06-23,21.355,21.385,21.355,21.375,901.0
2021-06-24,21.415,21.425,21.39,21.4,12314.0
2021-06-25,21.43,21.43,21.315,21.34,6226.0
2021-06-28,21.415,21.455,21.415,21.44,3424.0
2021-06-29,21.425,21.49,21.4,21.465,2266.0
2021-06-30,21.535,21.55,21.51,21.535,2515.0
2021-07-02,21.51,21.54,21.485,21.54,13225.0
2021-07-05,21.515,21.575,21.515,21.57,2571.0
2021-07-06,21.585,21.68,21.585,21.635,5172.0
2021-07-07,21.685,21.72,21.67,21.685,7306.0
2021-07-08,21.705,21.72,21.695,21.72,4576.0
2021-07-09,21.625,21.625,21.595,21.625,512.0
2021-07-12,21.645,21.645,21.61,21.61,875.0
2021-07-13,21.645,21.645,21.5,21.515,11702.0
2021-07-14,21.57,21.625,21.57,21.61,8513.0
2021-07-15,21.705,21.705,21.62,21.685,5839.0
2021-07-16,21.625,21.67,21.595,21.66,3604.0
2021-07-19,21.78,21.82,21.765,21.815,691.0
2021-07-20,21.865,21.89,21.77,21.77,1383.0
2021-07-21,21.705,21.71,21.68,21.68,5003.0
2021-07-22,21.73,21.78,21.71,21.78,5500.0
2021-07-23,21.71,21.755,21.71,21.745,1240.0
2021-07-26,21.855,21.855,21.715,21.74,8768.0
2021-07-27,21.775,21.795,21.77,21.775,32300.0
2021-07-28,21.785,21.845,21.76,21.785,2107.0
2021-07-29,21.8,21.8,21.795,21.8,1211.0
2021-07-30,21.81,21.835,21.81,21.82,616.0
2021-08-03,21.885,21.91,21.87,21.88,2897.0
2021-08-04,21.93,21.93,21.81,21.895,6314.0
2021-08-05,21.835,21.835,21.82,21.82,4505.0
2021-08-06,21.64,21.665,21.64,21.65,5400.0
2021-08-09,21.615,21.615,21.555,21.565,7300.0
2021-08-10,21.545,21.545,21.495,21.495,5364.0
2021-08-11,21.485,21.545,21.485,21.545,10100.0
2021-08-12,21.515,21.555,21.515,21.54,5088.0
2021-08-13,21.655,21.675,21.64,21.64,4800.0
2021-08-16,21.77,21.77,21.715,21.715,929.0
2021-08-17,21.7,21.7,21.655,21.675,32111.0
2021-08-18,21.655,21.69,21.63,21.64,3100.0
2021-08-19,21.71,21.715,21.685,21.7,2332.0
2021-08-20,21.735,21.735,21.71,21.715,3200.0
2021-08-23,21.75,21.76,21.715,21.75,4705.0
2021-08-24,21.725,21.725,21.69,21.71,3002.0
2021-08-25,21.655,21.655,21.62,21.62,1000.0
2021-08-26,21.62,21.645,21.62,21.62,1100.0
2021-08-27,21.66,21.75,21.63,21.72,15725.0
2021-08-30,21.72,21.78,21.72,21.775,5870.0
2021-08-31,21.755,21.755,21.73,21.73,1364.0
2021-09-01,21.79,21.79,21.705,21.74,5500.0
2021-09-02,21.765,21.78,21.755,21.765,3608.0
2021-09-03,21.715,21.73,21.695,21.72,5270.0
2021-09-07,21.645,21.645,21.57,21.61,11939.0
2021-09-08,21.62,21.695,21.62,21.69,3100.0
2021-09-09,21.73,21.835,21.73,21.825,2262.0
2021-09-10,21.815,21.815,21.75,21.75,2442.0
2021-09-13,21.79,21.825,21.78,21.825,5726.0
2021-09-14,21.84,21.91,21.835,21.875,4850.0
2021-09-15,21.86,21.865,21.835,21.865,6909.0
2021-09-16,21.8,21.825,21.79,21.825,2603.0
2021-09-17,21.8,21.8,21.765,21.775,1510.0
2021-09-20,21.78,21.85,21.78,21.835,2666.0
2021-09-21,21.85,21.85,21.835,21.84,1319.0
2021-09-22,21.85,21.92,21.85,21.885,7500.0
2021-09-23,21.84,21.84,21.75,21.755,3567.0
2021-09-24,21.745,21.745,21.685,21.71,2621.0
2021-09-27,21.665,21.7,21.665,21.7,812.0
2021-09-28,21.495,21.52,21.495,21.495,8928.0
2021-09-29,21.54,21.555,21.435,21.455,8077.0
2021-09-30,21.47,21.47,21.385,21.405,4531.0
2021-10-01,21.465,21.565,21.465,21.565,9037.0
2021-10-04,21.49,21.53,21.48,21.52,7461.0
2021-10-05,21.49,21.49,21.43,21.435,1752.0
2021-10-06,21.445,21.445,21.405,21.405,4243.0
2021-10-07,21.405,21.405,21.345,21.395,4389.0
2021-10-08,21.325,21.325,21.24,21.265,9387.0
2021-10-12,21.3,21.35,21.26,21.35,10501.0
2021-10-13,21.385,21.435,21.385,21.43,8140.0
2021-10-14,21.495,21.53,21.47,21.53,3688.0
2021-10-15,21.49,21.49,21.445,21.465,25784.0
2021-10-18,21.48,21.48,21.41,21.48,1842.0
2021-10-19,21.395,21.395,21.335,21.35,2603.0
2021-10-20,21.325,21.345,21.29,21.29,23542.0
2021-10-21,21.285,21.285,21.23,21.24,3573.0
2021-10-22,21.32,21.325,21.29,21.32,5700.0
2021-10-25,21.3,21.36,21.3,21.335,3400.0
2021-10-26,21.38,21.43,21.36,21.42,11452.0
2021-10-27,21.535,21.595,21.505,21.585,4596.0
2021-10-28,21.525,21.55,21.49,21.515,4800.0
2021-10-29,21.515,21.525,21.5,21.5,3671.0
2021-11-01,21.415,21.475,21.415,21.445,10315.0
2021-11-02,21.49,21.56,21.49,21.54,15400.0
2021-11-03,21.565,21.575,21.475,21.5,12584.0
2021-11-04,21.505,21.625,21.505,21.61,2201.0
2021-11-05,21.67,21.78,21.67,21.78,4600.0
2021-11-08,21.73,21.73,21.705,21.73,5850.0
2021-11-09,21.815,21.825,21.77,21.77,2055.0
2021-11-10,21.71,21.72,21.54,21.56,10802.0
2021-11-11,21.54,21.54,21.48,21.5,6250.0
2021-11-12,21.515,21.515,21.445,21.455,610.0
2021-11-15,21.445,21.465,21.31,21.31,1745.0
2021-11-16,21.275,21.355,21.275,21.355,9504.0
2021-11-17,21.26,21.36,21.26,21.345,4600.0
2021-11-18,21.355,21.405,21.32,21.395,5717.0
2021-11-19,21.44,21.5,21.44,21.49,6107.0
2021-11-22,21.395,21.415,21.3,21.3,4507.0
2021-11-23,21.21,21.21,21.175,21.175,1900.0
2021-11-24,21.16,21.245,21.16,21.21,3200.0
2021-11-25,21.305,21.305,21.21,21.21,66.0
2021-11-26,21.285,21.405,21.285,21.285,4356.0
2021-11-29,21.235,21.425,21.235,21.425,1061.0
2021-11-30,21.5,21.585,21.465,21.49,3890.0
2021-12-01,21.43,21.485,21.4,21.485,5900.0
2021-12-02,21.44,21.5,21.44,21.5,4801.0
2021-12-03,21.52,21.73,21.52,21.69,3104.0
2021-12-06,21.715,21.715,21.585,21.605,3186.0
2021-12-07,21.595,21.645,21.595,21.605,31600.0
2021-12-08,21.545,21.545,21.45,21.485,9750.0
2021-12-09,21.52,21.52,21.44,21.46,28995.0
2021-12-10,21.51,21.55,21.465,21.465,3605.0
2021-12-13,21.57,21.595,21.56,21.595,3627.0
2021-12-14,21.51,21.525,21.465,21.485,5284.0
2021-12-15,21.425,21.485,21.4,21.4,1900.0
2021-12-16,21.545,21.545,21.485,21.5,32500.0
2021-12-17,21.545,21.545,21.5,21.5,1400.0
2021-12-20,21.525,21.535,21.43,21.43,2824.0
2021-12-21,21.33,21.45,21.32,21.45,15185.0
2021-12-22,21.475,21.52,21.475,21.52,5100.0
2021-12-23,21.52,21.52,21.44,21.49,4102.0
2021-12-24,21.425,21.49,21.425,21.49,300.0
2021-12-29,21.5,21.5,21.39,21.425,25829.0
2021-12-30,21.445,21.47,21.4,21.47,2910.0
2021-12-31,21.485,21.52,21.485,21.52,2572.0
2022-01-04,21.305,21.325,21.16,21.235,26010.0
2022-01-05,21.27,21.29,21.135,21.135,9529.0
2022-01-06,21.085,21.115,21.085,21.085,713.0
2022-01-07,21.09,21.09,20.98,21.02,4651.0
2022-01-10,20.96,20.995,20.92,20.99,4143.0
2022-01-11,21.005,21.065,20.995,21.04,230964.0
2022-01-12,21.1,21.115,21.04,21.055,4455.0
2022-01-13,21.065,21.09,21.02,21.09,17537.0
2022-01-14,21.04,21.04,20.92,20.935,4310.0
2022-01-17,21.05,21.05,20.99,21.03,4035.0
2022-01-18,20.825,20.825,20.72,20.72,4212.0
2022-01-19,20.8,20.84,20.765,20.765,7130.0
2022-01-20,20.79,20.81,20.74,20.74,6894.0
2022-01-21,20.835,20.895,20.835,20.875,3582.0
2022-01-24,20.875,20.885,20.8,20.8,45635.0
2022-01-25,20.79,20.805,20.765,20.78,5561.0
2022-01-26,20.9,20.91,20.61,20.61,3885.0
2022-01-27,20.68,20.68,20.62,20.65,19047.0
2022-01-28,20.635,20.68,20.595,20.68,3855.0
2022-01-31,20.595,20.695,20.585,20.68,3997.0
2022-02-01,20.705,20.725,20.635,20.715,10544.0
2022-02-02,20.84,20.84,20.73,20.73,11600.0
2022-02-03,20.55,20.585,20.54,20.54,5766.0
2022-02-04,20.395,20.395,20.32,20.35,1256.0
2022-02-07,20.44,20.445,20.335,20.405,2150.0
2022-02-08,20.3,20.37,20.3,20.31,3800.0
2022-02-09,20.36,20.445,20.35,20.37,16799.0
2022-02-10,20.275,20.3,20.12,20.12,10333.0
2022-02-11,20.17,20.23,20.095,20.23,606.0
2022-02-14,20.23,20.25,20.07,20.07,97417.0
2022-02-15,20.06,20.07,19.975,19.975,3459.0
2022-02-16,20.11,20.12,19.895,19.99,24122.0
2022-02-17,20.035,20.05,19.965,19.99,2628.0
2022-02-18,20.075,20.075,19.99,20.06,4546.0
2022-02-22,20.0,20.0,19.98,20.0,9468.0
2022-02-23,19.915,20.0,19.87,19.885,6431.0
2022-02-24,19.87,19.955,19.845,19.955,12468.0
2022-02-25,20.0,20.11,19.975,20.015,16929.0
2022-02-28,20.12,20.265,20.12,20.25,26089.0
2022-03-01,20.395,20.405,20.315,20.325,5544.0
2022-03-02,20.18,20.18,20.085,20.1,3405.0
2022-03-03,20.075,20.11,20.05,20.1,4317.0
2022-03-04,20.12,20.19,20.085,20.095,1435.0
2022-03-07,19.975,20.005,19.87,19.87,16730.0
2022-03-08,19.67,19.765,19.67,19.75,1400.0
2022-03-09,19.765,19.79,19.75,19.75,1638.0
2022-03-10,19.715,19.715,19.475,19.525,16203.0
2022-03-11,19.635,19.645,19.515,19.54,2056.0
2022-03-14,19.31,19.36,19.225,19.225,8000.0
2022-03-15,19.265,19.405,19.26,19.39,7182.0
2022-03-16,19.49,19.56,19.3,19.56,6209.0
2022-03-17,19.655,19.81,19.56,19.56,714.0
2022-03-18,19.715,19.785,19.715,19.715,2000.0
2022-03-21,19.63,19.67,19.515,19.535,12136.0
2022-03-22,19.54,19.54,19.465,19.475,10845.0
2022-03-23,19.515,19.55,19.51,19.535,2705.0
2022-03-24,19.515,19.56,19.475,19.54,2901.0
2022-03-25,19.455,19.455,19.35,19.38,9237.0
2022-03-28,19.445,19.505,19.42,19.5,3435.0
2022-03-29,19.585,19.66,19.57,19.645,6470.0
2022-03-30,19.62,19.725,19.62,19.725,14500.0
2022-03-31,19.8,19.8,19.655,19.655,4887.0
2022-04-01,19.63,19.755,19.55,19.74,6335.0
2022-04-04,19.73,19.755,19.69,19.69,1150.0
2022-04-05,19.695,19.695,19.48,19.49,3200.0
2022-04-06,19.36,19.36,19.24,19.275,2900.0
2022-04-07,19.24,19.275,19.215,19.23,4778.0
2022-04-08,19.11,19.11,19.06,19.075,6101.0
2022-04-11,18.955,18.98,18.875,18.895,6997.0
2022-04-12,19.06,19.06,18.92,18.93,31004.0
2022-04-13,18.98,19.005,18.955,19.005,22700.0
2022-04-14,18.94,18.94,18.79,18.79,3211.0
2022-04-18,18.825,18.825,18.635,18.635,2410.0
2022-04-19,18.595,18.595,18.49,18.49,13641.0
2022-04-20,18.6,18.73,18.6,18.695,24206.0
2022-04-21,18.55,18.55,18.445,18.48,7692.0
2022-04-22,18.41,18.5,18.41,18.5,2261.0
2022-04-25,18.545,18.675,18.535,18.675,3459.0
2022-04-26,18.72,18.755,18.64,18.64,2505.0
2022-04-27,18.565,18.665,18.475,18.485,6032.0
2022-04-28,18.425,18.52,18.4,18.505,27817.0
2022-04-29,18.375,18.41,18.355,18.355,4021.0
2022-05-02,18.225,18.225,18.15,18.21,18393.0
2022-05-03,18.4,18.41,18.33,18.33,12100.0
2022-05-04,18.28,18.52,18.235,18.25,11607.0
2022-05-05,18.425,18.425,18.115,18.165,6303.0
2022-05-06,18.09,18.155,18.055,18.055,9246.0
2022-05-09,17.975,18.115,17.975,18.115,16166.0
2022-05-10,18.2,18.26,18.19,18.225,11660.0
2022-05-11,18.13,18.32,18.12,18.285,17600.0
2022-05-12,18.33,18.4,18.33,18.34,3764.0
2022-05-13,18.315,18.315,18.165,18.185,7200.0
2022-05-16,18.21,18.25,18.21,18.235,2300.0
2022-05-17,18.13,18.14,18.115,18.115,4850.0
2022-05-18,18.13,18.165,18.105,18.15,6390.0
2022-05-19,18.315,18.33,18.235,18.235,2723.0
2022-05-20,18.295,18.315,18.26,18.295,8700.0
2022-05-24,18.43,18.515,18.415,18.51,3282.0
2022-05-25,18.595,18.68,18.595,18.645,1750.0
2022-05-26,18.74,18.795,18.675,18.715,84889.0
2022-05-27,18.785,18.845,18.75,18.77,2301.0
2022-05-30,19.055,19.055,18.845,18.845,3479.0
2022-05-31,18.64,18.68,18.55,18.645,7816.0
2022-06-01,18.605,18.75,18.515,18.535,14252.0
2022-06-02,18.465,18.58,18.465,18.55,1202.0
2022-06-03,18.415,18.5,18.405,18.49,9581.0
2022-06-06,18.465,18.475,18.37,18.37,1960.0
2022-06-07,18.43,18.515,18.415,18.475,2552.0
2022-06-08,18.43,18.465,18.37,18.38,4627.0
2022-06-09,18.335,18.335,18.255,18.255,7150.0
2022-06-10,18.17,18.17,17.97,18.04,3900.0
2022-06-13,17.73,17.73,17.53,17.545,17800.0
2022-06-14,17.66,17.66,17.51,17.52,6555.0
2022-06-15,17.755,17.825,17.64,17.825,19827.0
2022-06-16,17.59,17.84,17.555,17.825,7000.0
2022-06-17,17.835,17.9,17.835,17.875,10352.0
2022-06-20,17.955,17.955,17.875,17.875,200.0
2022-06-21,17.815,17.85,17.705,17.755,6857.0
2022-06-22,17.815,17.885,17.805,17.805,9500.0
2022-06-23,17.895,18.03,17.895,17.955,5351.0
2022-06-24,18.02,18.02,17.97,17.995,2509.0
2022-06-27,17.89,17.89,17.805,17.805,3905.0
2022-06-28,17.77,17.82,17.77,17.805,22709.0
2022-06-29,17.81,17.925,17.81,17.905,2500.0
2022-06-30,17.97,18.035,17.97,18.035,6583.0
2022-07-04,18.175,18.195,18.055,18.07,5337.0
2022-07-05,18.21,18.23,18.15,18.2,3350.0
2022-07-06,18.195,18.22,18.115,18.125,3033.0
2022-07-07,18.14,18.15,18.1,18.115,2466.0
2022-07-08,18.055,18.07,18.045,18.065,3948.0
2022-07-11,18.16,18.175,18.065,18.065,1057.0
2022-07-12,18.235,18.255,18.15,18.17,27300.0
2022-07-13,17.995,18.305,17.995,18.29,201442.0
2022-07-14,18.21,18.22,18.08,18.185,6295.0
2022-07-15,18.255,18.34,18.255,18.305,5200.0
2022-07-18,18.195,18.235,18.185,18.2,1925.0
2022-07-19,18.175,18.245,18.175,18.23,2400.0
2022-07-20,18.315,18.315,18.2,18.22,9360.0
2022-07-21,18.315,18.445,18.315,18.435,18345.0
2022-07-22,18.595,18.665,18.53,18.595,7451.0
2022-07-25,18.45,18.47,18.41,18.47,5400.0
2022-07-26,18.505,18.51,18.445,18.445,3800.0
2022-07-27,18.54,18.625,18.54,18.575,6607.0
2022-07-28,18.71,18.71,18.67,18.68,5600.0
2022-07-29,18.745,18.81,18.71,18.79,4036.0
2022-08-02,18.815,18.815,18.555,18.615,7730.0
2022-08-03,18.6,18.695,18.545,18.695,31416.0
2022-08-04,18.74,18.8,18.695,18.8,6678.0
2022-08-05,18.565,18.565,18.45,18.545,2894.0
2022-08-08,18.61,18.645,18.61,18.635,5800.0
2022-08-09,18.53,18.635,18.53,18.635,2368.0
2022-08-10,18.66,18.695,18.66,18.685,3800.0
2022-08-11,18.79,18.79,18.52,18.52,4303.0
2022-08-12,18.635,18.73,18.625,18.625,4400.0
2022-08-15,18.755,18.775,18.73,18.74,6596.0
2022-08-16,18.615,18.695,18.58,18.65,28563.0
2022-08-17,18.485,18.52,18.475,18.495,11600.0
2022-08-18,18.53,18.54,18.52,18.52,4526.0
2022-08-19,18.39,18.39,18.285,18.305,6500.0
2022-08-22,18.225,18.225,18.175,18.175,2125.0
2022-08-23,18.19,18.285,18.155,18.225,7090.0
2022-08-24,18.175,18.175,18.12,18.145,2054.0
2022-08-25,18.205,18.335,18.205,18.335,8690.0
2022-08-26,18.265,18.32,18.225,18.225,5200.0
2022-08-29,18.11,18.145,18.065,18.085,1564.0
2022-08-30,18.085,18.09,18.04,18.09,2426.0
2022-08-31,18.065,18.065,17.96,18.02,1345.0
2022-09-01,17.82,17.82,17.69,17.805,14075.0
2022-09-02,17.88,17.935,17.84,17.84,5093.0
2022-09-06,17.665,17.665,17.61,17.61,12012.0
2022-09-07,17.725,17.815,17.725,17.805,15500.0
2022-09-08,17.84,17.84,17.77,17.78,1950.0
2022-09-09,17.785,17.855,17.785,17.815,8503.0
2022-09-12,17.83,17.89,17.745,17.76,6963.0
2022-09-13,17.735,17.745,17.595,17.645,5095.0
2022-09-14,17.655,17.75,17.645,17.725,5474.0
2022-09-15,17.715,17.715,17.61,17.63,20610.0
2022-09-16,17.61,17.62,17.575,17.585,673.0
2022-09-19,17.49,17.62,17.49,17.62,1762.0
2022-09-20,17.465,17.515,17.445,17.515,2201.0
2022-09-21,17.535,17.54,17.395,17.505,2719.0
2022-09-22,17.315,17.315,17.2,17.265,14130.0
2022-09-23,17.21,17.235,17.14,17.19,20400.0
2022-09-26,17.085,17.085,16.86,16.86,1260.0
2022-09-27,16.86,16.86,16.65,16.675,7146.0
2022-09-28,16.825,16.955,16.77,16.945,13282.0
2022-09-29,16.885,16.885,16.7,16.795,9547.0
2022-09-30,16.93,16.935,16.795,16.795,6415.0
2022-10-03,16.99,17.2,16.99,17.085,11735.0
2022-10-04,17.225,17.245,17.18,17.18,1945.0
2022-10-05,17.05,17.105,16.97,17.05,3353.0
2022-10-06,17.095,17.095,16.98,17.025,4540.0
2022-10-07,16.945,16.945,16.83,16.83,4106.0
2022-10-11,16.78,16.78,16.62,16.65,2641.0
2022-10-12,16.64,16.65,16.585,16.65,5462.0
2022-10-13,16.335,16.685,16.335,16.65,6200.0
2022-10-14,16.735,16.735,16.5,16.5,5544.0
2022-10-17,16.69,16.69,16.58,16.585,6213.0
2022-10-18,16.665,16.685,16.56,16.685,3779.0
2022-10-19,16.535,16.545,16.455,16.49,4740.0
2022-10-20,16.44,16.475,16.305,16.315,2900.0
2022-10-21,16.21,16.385,16.2,16.375,7200.0
2022-10-24,16.3,16.44,16.28,16.375,12622.0
2022-10-25,16.515,16.635,16.515,16.54,10900.0
2022-10-26,16.635,16.715,16.625,16.635,9300.0
2022-10-27,16.645,16.735,16.645,16.725,3600.0
2022-10-28,16.715,16.77,16.715,16.74,8464.0
2022-10-31,16.715,16.715,16.62,16.655,5241.0
2022-11-01,16.81,16.845,16.67,16.795,15565.0
2022-11-02,16.795,16.95,16.69,16.7,13837.0
2022-11-03,16.565,16.66,16.53,16.655,4643.0
2022-11-04,16.705,16.735,16.62,16.66,10920.0
2022-11-07,16.62,16.635,16.62,16.625,2000.0
2022-11-08,16.715,16.735,16.645,16.69,5644.0
2022-11-09,16.635,16.68,16.62,16.655,6602.0
2022-11-10,17.085,17.18,17.055,17.18,7100.0
2022-11-11,17.2,17.25,17.18,17.18,542.0
2022-11-14,17.18,17.19,17.145,17.19,195130.0
2022-11-15,17.34,17.345,17.285,17.33,16902.0
2022-11-16,17.415,17.515,17.41,17.505,7604.0
2022-11-17,17.38,17.425,17.345,17.41,19912.0
2022-11-18,17.505,17.505,17.41,17.505,9099.0
2022-11-21,17.535,17.535,17.405,17.49,1850.0
2022-11-22,17.49,17.57,17.485,17.52,3193.0
2022-11-23,17.64,17.71,17.64,17.71,4900.0
2022-11-24,17.86,17.87,17.86,17.87,2900.0
2022-11-25,17.74,17.79,17.71,17.79,3492.0
2022-11-28,17.765,17.765,17.615,17.63,43705.0
2022-11-29,17.605,17.605,17.535,17.535,30400.0
2022-11-30,17.49,17.705,17.49,17.705,6829.0
2022-12-01,17.88,17.965,17.81,17.965,11988.0
2022-12-02,17.845,18.03,17.845,18.03,4801.0
2022-12-05,17.96,17.96,17.88,17.895,10650.0
2022-12-06,18.02,18.02,17.94,17.985,6757.0
2022-12-07,18.145,18.15,18.08,18.15,5825.0
2022-12-08,18.125,18.17,18.11,18.125,9510.0
2022-12-09,18.03,18.055,17.995,17.995,7100.0
2022-12-12,18.195,18.205,17.965,17.985,14780.0
2022-12-13,18.265,18.265,18.09,18.135,11702.0
2022-12-14,18.11,18.135,17.995,18.135,6500.0
2022-12-15,18.15,18.17,18.125,18.15,6150.0
2022-12-16,17.95,18.09,17.95,18.08,4967.0
2022-12-19,18.0,18.0,17.845,17.88,4448.0
2022-12-20,17.79,17.79,17.66,17.675,75144.0
2022-12-21,17.78,17.79,17.74,17.79,9900.0
2022-12-22,17.79,17.8,17.765,17.8,13500.0
2022-12-23,17.72,17.775,17.71,17.74,6139.0
2022-12-28,17.59,17.59,17.45,17.45,35477.0
2022-12-29,17.52,17.58,17.52,17.565,14600.0
2022-12-30,17.545,17.545,17.43,17.45,4961.0
2023-01-03,17.69,17.73,17.575,17.58,4100.0
2023-01-04,17.68,17.73,17.655,17.69,6875.0
2023-01-05,17.625,17.705,17.625,17.705,3740.0
2023-01-06,17.75,17.99,17.725,17.98,8731.0
2023-01-09,17.96,18.085,17.945,18.035,10501.0
2023-01-10,17.99,18.005,17.945,17.96,6704.0
2023-01-11,18.15,18.15,18.075,18.14,8700.0
2023-01-12,18.2,18.34,18.165,18.34,14454.0
2023-01-13,18.325,18.325,18.27,18.27,2120.0
2023-01-16,18.325,18.35,18.255,18.325,1022.0
2023-01-17,18.245,18.28,18.22,18.235,21956.0
2023-01-18,18.495,18.52,18.37,18.45,24540.0
2023-01-19,18.35,18.415,18.35,18.405,7300.0
2023-01-20,18.36,18.37,18.245,18.28,16318.0
2023-01-23,18.235,18.3,18.22,18.245,4947.0
2023-01-24,18.335,18.35,18.22,18.34,11541.0
2023-01-25,18.35,18.35,18.27,18.34,16069.0
2023-01-26,18.35,18.385,18.295,18.34,7910.0
2023-01-27,18.285,18.305,18.275,18.285,2800.0
2023-01-30,18.27,18.27,18.225,18.225,2309.0
2023-01-31,18.215,18.34,18.215,18.34,7527.0
2023-02-01,18.375,18.56,18.32,18.535,8650.0
2023-02-02,18.74,18.74,18.545,18.55,8945.0
2023-02-03,18.505,18.505,18.34,18.34,47685.0
2023-02-06,18.215,18.215,18.195,18.205,6200.0
2023-02-07,18.18,18.27,18.125,18.155,8234.0
2023-02-08,18.145,18.19,18.08,18.16,16090.0
2023-02-09,18.195,18.195,18.0,18.01,18127.0
2023-02-10,17.96,17.96,17.885,17.885,5000.0
2023-02-13,17.985,17.995,17.92,17.95,6570.0
2023-02-14,17.895,17.975,17.835,17.915,6210.0
2023-02-15,17.905,17.905,17.8,17.835,9500.0
2023-02-16,17.86,17.86,17.685,17.7,14020.0
2023-02-17,17.64,17.755,17.64,17.745,7600.0
2023-02-21,17.7,17.71,17.495,17.505,17129.0
2023-02-22,17.555,17.6,17.545,17.565,23210.0
2023-02-23,17.62,17.69,17.59,17.68,9700.0
2023-02-24,17.53,17.58,17.51,17.565,91826.0
2023-02-27,17.575,17.6,17.555,17.575,2647.0
2023-02-28,17.51,17.565,17.485,17.565,10534.0
2023-03-01,17.52,17.52,17.43,17.45,12151.0
2023-03-02,17.38,17.465,17.38,17.465,34800.0
2023-03-03,17.475,17.66,17.475,17.645,15540.0
2023-03-06,17.82,17.82,17.62,17.62,6456.0
2023-03-07,17.715,17.735,17.555,17.565,8426.0
2023-03-08,17.635,17.635,17.51,17.545,10460.0
2023-03-09,17.59,17.6,17.52,17.52,10800.0
2023-03-10,17.735,17.78,17.715,17.78,9410.0
2023-03-13,17.85,17.975,17.74,17.74,28663.0
2023-03-14,17.68,17.85,17.68,17.76,10958.0
2023-03-15,17.875,17.92,17.82,17.895,7700.0
2023-03-16,17.86,17.99,17.83,17.865,14221.0
2023-03-17,17.93,18.035,17.92,18.02,6553.0
2023-03-20,17.975,17.98,17.9,17.92,2940.0
2023-03-21,17.84,18.01,17.84,17.99,24448.0
2023-03-22,17.98,18.12,17.95,18.12,8058.0
2023-03-23,18.175,18.19,18.03,18.155,10616.0
2023-03-24,18.22,18.23,18.185,18.21,12900.0
2023-03-27,18.06,18.105,17.985,17.985,6581.0
2023-03-28,17.98,17.985,17.925,17.96,8500.0
2023-03-29,17.96,18.04,17.96,18.04,3770.0
2023-03-30,18.085,18.105,18.05,18.06,3300.0
2023-03-31,18.15,18.23,18.14,18.23,10426.0
2023-04-03,18.29,18.335,18.275,18.325,24400.0
2023-04-04,18.345,18.37,18.255,18.355,40271.0
2023-04-05,18.39,18.415,18.37,18.415,11900.0
2023-04-06,18.37,18.44,18.37,18.38,13419.0
2023-04-10,18.37,18.37,18.28,18.31,4993.0
2023-04-11,18.31,18.325,18.275,18.3,2300.0
2023-04-12,18.36,18.36,18.245,18.275,11815.0
2023-04-13,18.23,18.315,18.23,18.29,6138.0
2023-04-14,18.23,18.245,18.19,18.235,5500.0
2023-04-17,18.185,18.185,18.105,18.11,33485.0
2023-04-18,18.105,18.2,18.095,18.17,8705.0
2023-04-19,18.105,18.14,18.075,18.105,6114.0
2023-04-20,18.15,18.185,18.13,18.13,11500.0
2023-04-21,18.21,18.21,18.15,18.165,27306.0
2023-04-24,18.21,18.245,18.21,18.245,3800.0
2023-04-25,18.305,18.37,18.305,18.335,6205.0
2023-04-26,18.46,18.69,18.235,18.245,6250.0
2023-04-27,18.2,18.245,18.19,18.245,2900.0
2023-04-28,18.245,18.315,18.235,18.29,3106.0
2023-05-01,18.19,18.21,18.01,18.02,8841.0
2023-05-02,18.075,18.245,18.075,18.245,6300.0
2023-05-03,18.325,18.335,18.225,18.245,5620.0
2023-05-04,18.25,18.27,18.135,18.215,13917.0
2023-05-05,18.155,18.17,18.125,18.155,4783.0
2023-05-08,18.145,18.145,18.0,18.03,8740.0
2023-05-09,18.03,18.055,18.02,18.02,9100.0
2023-05-10,18.125,18.165,18.11,18.165,6800.0
2023-05-11,18.27,18.27,18.2,18.235,7603.0
2023-05-12,18.245,18.245,18.12,18.12,5001.0
2023-05-15,18.04,18.04,18.0,18.01,3400.0
2023-05-16,17.95,17.95,17.92,17.92,593.0
2023-05-17,17.975,17.985,17.92,17.93,6211.0
2023-05-18,17.885,17.885,17.83,17.86,4263.0
2023-05-19,17.86,17.86,17.805,17.815,4900.0
2023-05-23,17.78,17.86,17.77,17.815,2584.0
2023-05-24,17.885,17.885,17.785,17.795,19493.0
2023-05-25,17.81,17.81,17.72,17.73,4029.0
2023-05-26,17.765,17.795,17.715,17.795,4880.0
2023-05-29,17.805,17.9,17.805,17.9,7400.0
2023-05-30,17.9,17.92,17.89,17.91,9700.0
2023-05-31,17.935,17.99,17.89,17.99,15149.0
2023-06-01,18.035,18.045,18.01,18.035,7150.0
2023-06-02,18.01,18.01,17.975,17.975,500.0
2023-06-05,17.91,17.975,17.905,17.955,11340.0
2023-06-06,17.965,17.975,17.91,17.965,3265.0
2023-06-07,17.935,17.965,17.81,17.965,2004.0
2023-06-08,17.85,17.93,17.85,17.92,5868.0
2023-06-09,17.89,17.89,17.885,17.885,3307.0
2023-06-12,17.945,17.945,17.83,17.85,9800.0
2023-06-13,17.91,17.92,17.82,17.91,3625.0
2023-06-14,17.935,17.935,17.885,17.93,3119.0
2023-06-15,17.98,18.045,17.975,18.035,6730.0
2023-06-16,18.02,18.025,18.02,18.025,4350.0
2023-06-19,17.965,17.975,17.85,17.865,2409.0
2023-06-20,18.11,18.11,18.07,18.08,1800.0
2023-06-21,17.99,18.09,17.99,18.01,6500.0
2023-06-22,18.02,18.02,17.965,17.975,12400.0
2023-06-23,18.065,18.065,18.01,18.065,3742.0
2023-06-26,18.04,18.06,18.04,18.05,3900.0
2023-06-27,18.04,18.04,17.99,18.005,14566.0
2023-06-28,18.07,18.105,18.06,18.095,6550.0
2023-06-29,17.995,17.995,17.925,17.96,2448.0
2023-06-30,18.005,18.105,17.99,18.095,5004.0
2023-07-04,17.96,18.05,17.96,17.96,2310.0
2023-07-05,17.98,18.015,17.905,17.905,18011.0
2023-07-06,17.78,17.78,17.7,17.745,5927.0
2023-07-07,17.655,17.79,17.645,17.77,12322.0
2023-07-10,17.755,17.815,17.745,17.8,2428.0
2023-07-11,17.845,17.9,17.845,17.87,13324.0
2023-07-12,17.96,18.08,17.96,18.06,4010.0
2023-07-13,18.105,18.175,18.105,18.17,7606.0
2023-07-14,18.16,18.16,18.035,18.05,4099.0
2023-07-17,18.015,18.07,18.015,18.05,4000.0
2023-07-18,18.15,18.16,18.105,18.115,7833.0
2023-07-19,18.16,18.205,18.16,18.205,4600.0
2023-07-20,18.115,18.115,18.05,18.085,10072.0
2023-07-21,18.125,18.15,18.115,18.125,7245.0
2023-07-24,18.14,18.14,18.085,18.095,4800.0
2023-07-25,18.07,18.105,18.05,18.06,12051.0
2023-07-26,18.115,18.17,18.08,18.17,6400.0
2023-07-27,18.14,18.14,17.935,17.95,12300.0
2023-07-28,17.97,18.04,17.97,18.04,5102.0
2023-07-31,18.07,18.125,18.07,18.085,4935.0
2023-08-01,18.015,18.015,17.905,17.925,10971.0
2023-08-02,17.78,17.815,17.78,17.8,3349.0
2023-08-03,17.67,17.67,17.625,17.635,5388.0
2023-08-04,17.77,17.85,17.77,17.85,4015.0
2023-08-08,17.97,17.99,17.845,17.855,14445.0
2023-08-09,17.89,17.9,17.855,17.87,26004.0
2023-08-10,17.915,17.915,17.735,17.745,16057.0
2023-08-11,17.68,17.735,17.67,17.68,10972.0
2023-08-14,17.645,17.715,17.635,17.665,3692.0
2023-08-15,17.635,17.645,17.58,17.58,2743.0
2023-08-16,17.59,17.6,17.465,17.5,9237.0
2023-08-17,17.42,17.445,17.4,17.44,9300.0
2023-08-18,17.49,17.52,17.485,17.51,5600.0
2023-08-21,17.43,17.43,17.375,17.41,3437.0
2023-08-22,17.41,17.455,17.41,17.445,3500.0
2023-08-23,17.6,17.715,17.6,17.71,6836.0
2023-08-24,17.68,17.68,17.645,17.645,1488.0
2023-08-25,17.635,17.655,17.62,17.655,2800.0
2023-08-28,17.725,17.725,17.68,17.71,7430.0
2023-08-29,17.715,17.855,17.715,17.85,6124.0
2023-08-30,17.88,17.88,17.825,17.845,8264.0
2023-08-31,17.88,17.905,17.86,17.89,3557.0
2023-09-01,17.845,17.845,17.7,17.745,16500.0
2023-09-05,17.69,17.69,17.6,17.62,36373.0
2023-09-06,17.6,17.6,17.555,17.585,8142.0
2023-09-07,17.52,17.665,17.52,17.665,9310.0
2023-09-08,17.68,17.755,17.68,17.69,7078.0
2023-09-11,17.635,17.665,17.625,17.655,3106.0
2023-09-12,17.62,17.645,17.62,17.635,4300.0
2023-09-13,17.635,17.68,17.625,17.67,13100.0
2023-09-14,17.655,17.69,17.635,17.655,124930.0
2023-09-15,17.59,17.625,17.59,17.62,5300.0
2023-09-18,17.59,17.645,17.575,17.625,6550.0
2023-09-19,17.58,17.62,17.58,17.6,2118.0
2023-09-20,17.68,17.68,17.635,17.645,5128.0
2023-09-21,17.465,17.465,17.42,17.43,6149.0
2023-09-22,17.445,17.535,17.445,17.535,900.0
2023-09-25,17.435,17.445,17.375,17.375,8768.0
2023-09-26,17.375,17.41,17.29,17.3,8264.0
2023-09-27,17.32,17.32,17.185,17.23,6469.0
2023-09-28,17.135,17.245,17.12,17.245,10610.0
2023-09-29,17.355,17.355,17.19,17.21,6152.0
2023-10-02,17.135,17.145,17.055,17.055,13475.0
2023-10-03,16.985,17.01,16.84,16.845,7166.0
2023-10-04,16.91,17.0,16.875,17.0,34817.0
2023-10-05,17.04,17.04,16.97,16.975,5400.0
2023-10-06,16.83,16.965,16.81,16.945,5200.0
2023-10-10,17.075,17.22,17.075,17.155,1500.0
2023-10-11,17.23,17.265,17.19,17.195,15820.0
2023-10-12,17.165,17.175,17.085,17.1,10300.0
2023-10-13,17.21,17.21,17.145,17.175,8402.0
2023-10-16,17.09,17.1,17.045,17.065,2490.0
2023-10-17,16.875,16.945,16.875,16.92,6220.0
2023-10-18,16.8,16.83,16.755,16.785,3764.0
2023-10-19,16.74,16.745,16.65,16.655,6900.0
2023-10-20,16.65,16.72,16.65,16.71,5674.0
2023-10-23,16.65,16.885,16.64,16.885,2400.0
2023-10-24,16.865,16.94,16.865,16.94,8342.0
2023-10-25,16.815,16.835,16.735,16.78,11521.0
2023-10-26,16.815,16.89,16.79,16.89,10600.0
2023-10-27,16.85,16.87,16.825,16.85,4625.0
2023-10-30,16.805,16.845,16.77,16.8,13080.0
2023-10-31,16.845,16.86,16.815,16.815,3962.0
2023-11-01,16.89,17.035,16.89,17.015,7427.0
2023-11-02,17.2,17.225,17.16,17.225,3016.0
2023-11-03,17.41,17.455,17.3,17.3,2426.0
2023-11-06,17.245,17.245,17.2,17.215,48398.0
2023-11-07,17.3,17.38,17.26,17.345,9394.0
2023-11-08,17.355,17.435,17.355,17.435,7772.0
2023-11-09,17.36,17.37,17.26,17.28,11500.0
2023-11-10,17.355,17.38,17.335,17.335,32064.0
2023-11-13,17.27,17.355,17.26,17.335,4270.0
2023-11-14,17.61,17.635,17.59,17.625,3560.0
2023-11-15,17.56,17.57,17.48,17.535,5080.0
2023-11-16,17.615,17.68,17.615,17.67,2317.0
2023-11-17,17.71,17.745,17.69,17.715,11260.0
2023-11-20,17.71,17.79,17.71,17.79,9648.0
2023-11-21,17.805,17.805,17.76,17.785,6000.0
2023-11-22,17.84,17.85,17.815,17.84,7202.0
2023-11-23,17.905,17.925,17.85,17.925,2500.0
2023-11-24,17.785,17.84,17.77,17.84,5645.0
2023-11-27,17.815,17.905,17.805,17.895,9456.0
2023-11-28,17.85,17.97,17.84,17.97,21632.0
2023-11-29,18.05,18.115,18.035,18.115,4726.0
2023-11-30,18.09,18.095,17.995,17.995,11968.0
2023-12-01,18.05,18.215,18.035,18.215,10061.0
2023-12-04,18.16,18.19,18.105,18.135,12514.0
2023-12-05,18.27,18.315,18.25,18.27,5345.0
2023-12-06,18.335,18.37,18.335,18.36,3610.0
2023-12-07,18.345,18.39,18.325,18.36,6800.0
2023-12-08,18.26,18.3,18.235,18.26,6916.0
2023-12-11,18.245,18.245,18.17,18.235,7524.0
2023-12-12,18.235,18.355,18.235,18.345,3500.0
2023-12-13,18.41,18.67,18.41,18.655,3529.0
2023-12-14,18.79,18.885,18.79,18.845,35533.0
2023-12-15,18.835,18.855,18.8,18.835,5023.0
2023-12-18,18.765,18.78,18.735,18.735,12257.0
2023-12-19,18.8,18.81,18.755,18.755,9319.0
2023-12-20,18.78,18.83,18.765,18.81,14866.0
2023-12-21,18.845,18.845,18.775,18.79,10467.0
2023-12-22,18.83,18.83,18.745,18.775,12100.0
2023-12-27,18.895,18.985,18.895,18.965,7003.0
2023-12-28,18.94,18.95,18.905,18.925,4550.0
2023-12-29,18.875,18.915,18.86,18.86,13470.0
2024-01-02,18.74,18.75,18.71,18.72,2192.0
2024-01-03,18.62,18.695,18.62,18.685,6500.0
2024-01-04,18.585,18.61,18.555,18.575,8000.0
2024-01-05,18.53,18.63,18.51,18.51,12214.0
2024-01-08,18.535,18.655,18.535,18.645,6818.0
2024-01-09,18.62,18.695,18.62,18.685,4120.0
2024-01-10,18.73,18.73,18.645,18.645,7101.0
2024-01-11,18.705,18.795,18.665,18.785,20411.0
2024-01-12,18.84,18.86,18.76,18.805,9412.0
2024-01-15,18.87,18.895,18.74,18.86,6480.0
2024-01-16,18.76,18.76,18.59,18.62,9850.0
2024-01-17,18.535,18.59,18.53,18.575,15100.0
2024-01-18,18.61,18.61,18.535,18.54,9908.0
2024-01-19,18.52,18.565,18.49,18.565,12904.0
2024-01-22,18.63,18.655,18.59,18.61,10993.0
2024-01-23,18.62,18.62,18.51,18.545,16551.0
2024-01-24,18.65,18.65,18.49,18.51,43621.0
2024-01-25,18.57,18.63,18.57,18.63,12221.0
2024-01-26,18.63,18.63,18.585,18.585,26282.0
2024-01-29,18.66,18.69,18.64,18.69,5248.0
2024-01-30,18.65,18.725,18.63,18.715,8300.0
2024-01-31,18.81,18.84,18.725,18.745,9950.0
2024-02-01,18.855,18.945,18.825,18.91,17678.0
2024-02-02,18.745,18.75,18.68,18.745,15201.0
2024-02-05,18.735,18.745,18.52,18.56,30404.0
2024-02-06,18.605,18.69,18.605,18.655,7700.0
2024-02-07,18.625,18.63,18.595,18.605,10478.0
2024-02-08,18.57,18.57,18.485,18.505,30761.0
2024-02-09,18.455,18.485,18.43,18.475,11190.0
2024-02-12,18.465,18.505,18.445,18.485,13925.0
2024-02-13,18.335,18.345,18.265,18.27,14956.0
2024-02-14,18.325,18.375,18.325,18.365,16559.0
2024-02-15,18.42,18.465,18.39,18.43,19576.0
2024-02-16,18.365,18.385,18.345,18.355,17615.0
2024-02-20,18.445,18.445,18.41,18.42,7500.0
2024-02-21,18.485,18.485,18.355,18.385,33075.0
2024-02-22,18.39,18.42,18.39,18.4,16394.0
2024-02-23,18.425,18.485,18.405,18.46,12645.0
2024-02-26,18.44,18.44,18.365,18.405,17918.0
2024-02-27,18.395,18.425,18.365,18.375,23459.0
2024-02-28,18.395,18.405,18.36,18.375,15812.0
2024-02-29,18.425,18.46,18.365,18.395,14600.0
2024-03-01,18.32,18.515,18.31,18.495,29525.0
2024-03-04,18.48,18.485,18.45,18.46,20700.0
2024-03-05,18.545,18.61,18.545,18.57,26700.0
2024-03-06,18.615,18.675,18.61,18.625,7648.0
2024-03-07,18.665,18.665,18.615,18.665,12557.0
2024-03-08,18.7,18.73,18.665,18.68,9801.0
2024-03-11,18.7,18.71,18.675,18.68,18251.0
2024-03-12,18.635,18.675,18.625,18.625,10470.0
2024-03-13,18.61,18.655,18.6,18.61,17454.0
2024-03-14,18.535,18.535,18.46,18.47,14509.0
2024-03-15,18.495,18.495,18.46,18.485,11800.0
2024-03-18,18.505,18.505,18.44,18.46,11532.0
2024-03-19,18.46,18.525,18.46,18.505,5610.0
2024-03-20,18.48,18.535,18.44,18.525,11890.0
2024-03-21,18.545,18.56,18.545,18.56,13063.0
2024-03-22,18.64,18.64,18.61,18.63,4215.0
2024-03-25,18.6,18.6,18.545,18.555,16005.0
2024-03-26,18.525,18.575,18.525,18.555,7400.0
2024-03-27,18.59,18.675,18.59,18.665,11600.0
2024-03-28,18.61,18.695,18.61,18.665,11780.0
2024-04-01,18.59,18.59,18.47,18.48,11029.0
2024-04-02,18.415,18.46,18.415,18.455,3605.0
2024-04-03,18.395,18.47,18.36,18.46,12708.0
2024-04-04,18.49,18.52,18.455,18.48,9179.0
2024-04-05,18.415,18.445,18.405,18.405,16723.0
2024-04-08,18.395,18.425,18.38,18.425,15489.0
2024-04-09,18.445,18.51,18.445,18.49,22728.0
2024-04-10,18.37,18.37,18.21,18.23,36034.0
2024-04-11,18.24,18.24,18.165,18.19,25046.0
2024-04-12,18.275,18.275,18.22,18.24,11726.0
2024-04-15,18.11,18.11,17.99,18.015,25281.0
2024-04-16,17.925,17.98,17.905,17.96,17480.0
2024-04-17,18.015,18.09,18.015,18.055,18245.0
2024-04-18,18.055,18.055,17.995,18.015,4885.0
2024-04-19,18.1,18.1,18.025,18.045,6015.0
2024-04-22,18.055,18.09,18.055,18.09,16491.0
2024-04-23,18.035,18.18,18.035,18.12,21910.0
2024-04-24,18.055,18.085,18.02,18.04,17001.0
2024-04-25,17.945,18.0,17.935,18.0,11199.0
2024-04-26,18.065,18.085,18.05,18.055,12025.0
2024-04-29,18.105,18.15,18.105,18.13,34700.0
2024-04-30,18.065,18.115,18.03,18.03,18244.0
2024-05-01,18.105,18.15,18.065,18.125,19802.0
2024-05-02,18.14,18.215,18.095,18.215,17676.0
2024-05-03,18.41,18.41,18.28,18.355,12296.0
2024-05-06,18.385,18.395,18.36,18.395,22587.0
2024-05-07,18.42,18.47,18.395,18.41,10929.0
2024-05-08,18.355,18.395,18.355,18.375,8938.0
2024-05-09,18.33,18.405,18.33,18.395,22300.0
2024-05-10,18.33,18.355,18.32,18.33,11361.0
2024-05-13,18.355,18.365,18.33,18.335,10429.0
2024-05-14,18.38,18.395,18.365,18.395,4100.0
2024-05-15,18.55,18.575,18.495,18.55,8476.0
2024-05-16,18.535,18.57,18.515,18.525,6623.0
2024-05-17,18.46,18.515,18.46,18.485,12602.0
2024-05-21,18.505,18.525,18.495,18.505,5875.0
2024-05-22,18.47,18.5,18.47,18.48,4500.0
2024-05-23,18.47,18.47,18.39,18.4,16009.0
2024-05-24,18.425,18.445,18.415,18.435,9367.0
2024-05-27,18.38,18.52,18.37,18.455,4841.0
2024-05-28,18.5,18.5,18.325,18.33,8846.0
2024-05-29,18.25,18.275,18.21,18.23,13085.0
2024-05-30,18.315,18.34,18.315,18.34,15700.0
2024-05-31,18.37,18.455,18.37,18.415,8159.0
2024-06-03,18.465,18.545,18.465,18.545,11660.0
2024-06-04,18.615,18.64,18.595,18.62,21560.0
2024-06-05,18.62,18.68,18.605,18.68,13551.0
2024-06-06,18.69,18.69,18.65,18.67,5805.0
2024-06-07,18.5,18.54,18.49,18.5,5101.0
2024-06-10,18.415,18.47,18.415,18.47,15651.0
2024-06-11,18.39,18.545,18.39,18.54,10500.0
2024-06-12,18.695,18.77,18.65,18.65,18730.0
2024-06-13,18.725,18.755,18.725,18.745,3865.0
2024-06-14,18.77,18.77,18.735,18.755,6301.0
2024-06-17,18.67,18.68,18.62,18.66,5010.0
2024-06-18,18.735,18.755,18.735,18.755,30537.0
2024-06-19,18.695,18.765,18.69,18.725,2802.0
2024-06-20,18.69,18.695,18.615,18.69,4235.0
2024-06-21,18.65,18.725,18.65,18.695,12684.0
2024-06-24,18.745,18.745,18.705,18.715,10226.0
2024-06-25,18.71,18.72,18.69,18.72,24540.0
2024-06-26,18.59,18.615,18.55,18.61,11031.0
2024-06-27,18.645,18.665,18.635,18.635,12750.0
2024-06-28,18.685,18.685,18.525,18.535,15700.0
2024-07-02,18.535,18.55,18.44,18.525,28731.0
2024-07-03,18.61,18.645,18.54,18.58,8497.0
2024-07-04,18.71,18.71,18.645,18.675,601.0
2024-07-05,18.75,18.77,18.7,18.76,21690.0
2024-07-08,18.74,18.775,18.74,18.76,18667.0
2024-07-09,18.74,18.74,18.685,18.72,21691.0
2024-07-10,18.73,18.77,18.73,18.76,7300.0
2024-07-11,18.825,18.89,18.825,18.87,28650.0
2024-07-12,18.86,18.935,18.86,18.925,1663.0
2024-07-15,18.87,18.87,18.825,18.825,7789.0
2024-07-16,18.88,18.935,18.88,18.935,13400.0
2024-07-17,18.895,18.955,18.89,18.945,12338.0
2024-07-18,18.935,18.935,18.85,18.86,7374.0
2024-07-19,18.775,18.825,18.775,18.795,14242.0
2024-07-22,18.835,18.85,18.77,18.785,3783.0
2024-07-23,18.805,18.825,18.775,18.775,10472.0
2024-07-24,18.835,18.835,18.665,18.665,8020.0
2024-07-25,18.71,18.76,18.71,18.72,9400.0
2024-07-26,18.87,18.87,18.785,18.83,9817.0
2024-07-29,18.86,18.89,18.85,18.88,9908.0
2024-07-30,18.89,18.9,18.86,18.89,6741.0
2024-07-31,18.945,18.99,18.925,18.99,10871.0
2024-08-01,19.04,19.105,19.04,19.065,5626.0
2024-08-02,19.17,19.255,19.17,19.245,3800.0
2024-08-06,19.21,19.21,19.065,19.085,17057.0
2024-08-07,19.04,19.075,18.985,18.985,22999.0
2024-08-08,19.02,19.02,18.94,18.985,15266.0
2024-08-09,19.065,19.095,19.065,19.095,9290.0
2024-08-12,19.095,19.145,19.05,19.125,57631.0
2024-08-13,19.17,19.255,19.17,19.245,7756.0
2024-08-14,19.315,19.36,19.285,19.34,15358.0
2024-08-15,19.265,19.285,19.23,19.285,10569.0
2024-08-16,19.305,19.35,19.285,19.34,10610.0
2024-08-19,19.305,19.395,19.305,19.38,7228.0
2024-08-20,19.38,19.435,19.38,19.425,5175.0
2024-08-21,19.415,19.5,19.415,19.475,7139.0
2024-08-22,19.465,19.465,19.37,19.38,17641.0
2024-08-23,19.48,19.5,19.405,19.49,4175.0
2024-08-26,19.55,19.55,19.465,19.475,13944.0
2024-08-27,19.415,19.45,19.395,19.45,10095.0
2024-08-28,19.435,19.45,19.415,19.415,9764.0
2024-08-29,19.375,19.395,19.355,19.385,14970.0
2024-08-30,19.405,19.405,19.33,19.33,43400.0
2024-09-03,19.415,19.425,19.35,19.385,151517.0
2024-09-04,19.425,19.5,19.425,19.5,17880.0
2024-09-05,19.565,19.605,19.49,19.595,16416.0
2024-09-06,19.615,19.68,19.565,19.585,7392.0
2024-09-09,19.545,19.63,19.545,19.62,6974.0
2024-09-10,19.595,19.69,19.595,19.68,16318.0
2024-09-11,19.67,19.705,19.65,19.69,26715.0
2024-09-12,19.7,19.7,19.62,19.68,15273.0
2024-09-13,19.715,19.755,19.715,19.735,7600.0
2024-09-16,19.745,19.83,19.735,19.83,6727.0
2024-09-17,19.84,19.84,19.8,19.82,29554.0
2024-09-18,19.755,19.83,19.735,19.735,3640.0
2024-09-19,19.725,19.77,19.725,19.745,12454.0
2024-09-20,19.715,19.775,19.69,19.775,5530.0
2024-09-23,19.735,19.775,19.685,19.745,14560.0
2024-09-24,19.705,19.78,19.685,19.78,3287.0
2024-09-25,19.695,19.695,19.66,19.66,8357.0
2024-09-26,19.675,19.705,19.62,19.65,11423.0
2024-09-27,19.735,19.755,19.705,19.715,6857.0
2024-09-30,19.725,19.745,19.66,19.685,18371.0
2024-10-01,19.79,19.81,19.735,19.77,24760.0
2024-10-02,19.64,19.735,19.64,19.735,11638.0
2024-10-03,19.665,19.675,19.61,19.61,23362.0
2024-10-04,19.495,19.495,19.48,19.485,10517.0
2024-10-07,19.44,19.44,19.39,19.39,7114.0
2024-10-08,19.345,19.43,19.345,19.43,13014.0
2024-10-09,19.4,19.405,19.365,19.385,9732.0
2024-10-10,19.325,19.375,19.325,19.365,6447.0
2024-10-11,19.355,19.39,19.355,19.365,4186.0
2024-10-15,19.45,19.47,19.43,19.47,3716.0
2024-10-16,19.495,19.535,19.495,19.515,6272.0
2024-10-17,19.43,19.43,19.355,19.375,4591.0
2024-10-18,19.385,19.39,19.345,19.345,74300.0
2024-10-21,19.27,19.27,19.145,19.145,25924.0
2024-10-22,19.155,19.155,19.1,19.145,8830.0
2024-10-23,19.05,19.11,19.05,19.08,12946.0
2024-10-24,19.1,19.155,19.1,19.135,19801.0
2024-10-25,19.195,19.195,19.08,19.08,5777.0
2024-10-28,19.12,19.12,19.025,19.065,30759.0
2024-10-29,18.985,19.08,18.985,19.08,10815.0
2024-10-30,19.175,19.175,19.065,19.065,4339.0
2024-10-31,19.065,19.065,18.975,19.015,19923.0
2024-11-01,19.07,19.07,18.91,18.92,30970.0
2024-11-04,19.055,19.055,19.005,19.045,3634.0
2024-11-05,19.035,19.13,19.005,19.13,28663.0
2024-11-06,18.95,19.015,18.91,18.95,22500.0
2024-11-07,19.07,19.175,19.035,19.16,16243.0
2024-11-08,19.235,19.245,19.195,19.235,4866.0
2024-11-11,19.17,19.245,19.16,19.195,14899.0
2024-11-12,19.1,19.13,19.015,19.015,26930.0
2024-11-13,19.08,19.08,18.95,18.95,6209.0
2024-11-14,18.985,19.015,18.93,18.94,8870.0
2024-11-15,18.92,18.985,18.855,18.95,9015.0
2024-11-18,18.94,19.005,18.94,18.975,12378.0
2024-11-19,19.015,19.055,19.015,19.015,25393.0
2024-11-20,18.97,18.995,18.96,18.975,19811.0
2024-11-21,19.01,19.03,18.95,18.96,15966.0
2024-11-22,18.96,19.0,18.95,18.97,5826.0
2024-11-25,19.16,19.21,19.16,19.21,5393.0
2024-11-26,19.135,19.16,19.105,19.15,34255.0
2024-11-27,19.2,19.24,19.175,19.21,4795.0
2024-11-28,19.23,19.335,19.23,19.335,3911.0
2024-11-29,19.325,19.495,19.315,19.455,51866.0
2024-12-02,19.475,19.475,19.295,19.38,22431.0
2024-12-03,19.41,19.41,19.305,19.305,4860.0
2024-12-04,19.295,19.41,19.285,19.39,26684.0
2024-12-05,19.335,19.4,19.325,19.4,23922.0
2024-12-06,19.455,19.455,19.39,19.44,10388.0
2024-12-09,19.39,19.42,19.37,19.39,6614.0
2024-12-10,19.345,19.36,19.315,19.35,10850.0
2024-12-11,19.38,19.41,19.305,19.305,16337.0
2024-12-12,19.24,19.245,19.18,19.19,10598.0
2024-12-13,19.14,19.14,19.065,19.075,12969.0
2024-12-16,19.115,19.115,19.085,19.105,14872.0
2024-12-17,19.075,19.125,19.075,19.095,4183.0
2024-12-18,19.055,19.115,18.855,18.875,22571.0
2024-12-19,18.76,18.79,18.72,18.76,3196.0
2024-12-20,18.855,18.915,18.8,18.825,8624.0
2024-12-23,18.79,18.855,18.75,18.77,15533.0
2024-12-24,18.705,18.82,18.705,18.81,5528.0
2024-12-27,18.855,18.855,18.76,18.76,7118.0
2024-12-30,18.89,18.89,18.835,18.845,34409.0
2024-12-31,18.96,18.96,18.765,18.785,4645.0
2025-01-02,18.825,18.865,18.775,18.785,24034.0
2025-01-03,18.785,18.825,18.74,18.74,9265.0
2025-01-06,18.71,18.75,18.68,18.7,23867.0
2025-01-07,18.65,18.69,18.59,18.615,31252.0
2025-01-08,18.565,18.65,18.565,18.64,17894.0
2025-01-09,18.75,18.75,18.65,18.72,8817.0
2025-01-10,18.625,18.625,18.51,18.525,16930.0
2025-01-13,18.5,18.51,18.47,18.48,7370.0
2025-01-14,18.49,18.5,18.45,18.49,7603.0
2025-01-15,18.74,18.74,18.7,18.71,16006.0
2025-01-16,18.89,18.89,18.67,18.755,14944.0
2025-01-17,18.825,18.825,18.74,18.775,34782.0
2025-01-20,18.88,19.035,18.765,18.94,15601.0
2025-01-21,18.765,18.89,18.765,18.875,15270.0
2025-01-22,18.865,18.89,18.815,18.815,37286.0
2025-01-23,18.855,18.855,18.68,18.775,23561.0
2025-01-24,18.815,18.835,18.775,18.815,40966.0
2025-01-27,18.93,18.95,18.89,18.95,10657.0
2025-01-28,18.88,18.93,18.88,18.93,6592.0
2025-01-29,18.95,18.95,18.855,18.9,8712.0
2025-01-30,18.92,18.97,18.92,18.93,10367.0
2025-01-31,18.94,18.97,18.845,18.87,7711.0
2025-02-03,18.89,18.97,18.87,18.9,22875.0
2025-02-04,18.91,18.95,18.87,18.95,20704.0
2025-02-05,19.075,19.105,19.01,19.065,8468.0
2025-02-06,19.035,19.075,19.015,19.035,14934.0
2025-02-07,18.815,18.975,18.815,18.95,8475.0
2025-02-10,18.94,19.01,18.94,18.96,29103.0
2025-02-11,18.9,18.92,18.9,18.91,14001.0
2025-02-12,18.815,18.815,18.755,18.805,17696.0
2025-02-13,18.87,18.98,18.87,18.96,12208.0
2025-02-14,19.035,19.075,19.025,19.025,6175.0
2025-02-18,18.97,19.015,18.93,18.95,23855.0
2025-02-19,18.91,18.98,18.91,18.97,11817.0
2025-02-20,19.0,19.01,18.97,19.0,9142.0
2025-02-21,19.065,19.095,19.055,19.075,8904.0
2025-02-24,19.085,19.135,19.085,19.115,16914.0
2025-02-25,19.25,19.26,19.21,19.26,17428.0
2025-02-26,19.355,19.355,19.23,19.295,19888.0
2025-02-27,19.26,19.265,19.21,19.21,17716.0
2025-02-28,19.23,19.305,19.225,19.305,21718.0
2025-03-03,19.26,19.355,19.25,19.355,7140.0
2025-03-04,19.355,19.365,19.28,19.29,10863.0
2025-03-05,19.23,19.335,19.22,19.23,15538.0
2025-03-06,19.19,19.19,19.145,19.17,20683.0
2025-03-07,19.29,19.29,19.125,19.145,10914.0
2025-03-10,19.24,19.27,19.17,19.2,11870.0
2025-03-11,19.16,19.185,19.07,19.075,15141.0
2025-03-12,19.105,19.105,19.01,19.015,327330.0
2025-03-13,18.98,19.075,18.94,19.075,17757.0
2025-03-14,19.105,19.115,19.045,19.065,11512.0
2025-03-17,19.115,19.17,19.105,19.105,7192.0
2025-03-18,19.085,19.18,19.085,19.16,8382.0
2025-03-19,19.15,19.27,19.14,19.26,3319.0
2025-03-20,19.305,19.335,19.235,19.24,6031.0
2025-03-21,19.2,19.25,19.195,19.2,14771.0
2025-03-24,19.075,19.17,19.045,19.115,6391.0
2025-03-25,19.095,19.17,19.095,19.145,20223.0
2025-03-26,19.145,19.145,19.045,19.055,3851.0
2025-03-27,19.005,19.035,19.005,19.035,6969.0
2025-03-28,19.085,19.15,19.085,19.15,3808.0
2025-03-31,19.19,19.19,19.115,19.18,11390.0
2025-04-01,19.23,19.28,19.22,19.25,7868.0
2025-04-02,19.27,19.29,19.19,19.27,3623.0
2025-04-03,19.335,19.385,19.265,19.28,11292.0
2025-04-04,19.335,19.375,19.22,19.31,19058.0
2025-04-07,19.135,19.145,18.88,18.9,32755.0
2025-04-08,18.97,18.97,18.6,18.63,19524.0
2025-04-09,18.48,18.94,18.385,18.94,37037.0
2025-04-10,18.81,18.84,18.64,18.655,16979.0
2025-04-11,18.51,18.685,18.355,18.645,19896.0
2025-04-14,18.745,18.795,18.695,18.755,6361.0
2025-04-15,18.795,18.88,18.795,18.84,2448.0
2025-04-16,18.88,18.94,18.84,18.94,38088.0
2025-04-17,18.97,18.97,18.875,18.9,10269.0
2025-04-21,18.805,18.82,18.69,18.705,10506.0
2025-04-22,18.795,18.805,18.75,18.755,12292.0
2025-04-23,19.005,19.055,18.82,18.83,19465.0
2025-04-24,18.94,19.015,18.935,19.015,7532.0
2025-04-25,19.1,19.12,19.04,19.11,2573.0
2025-04-28,19.08,19.16,19.08,19.16,7344.0
2025-04-29,19.06,19.185,19.06,19.185,7402.0
2025-04-30,19.13,19.14,19.08,19.1,4839.0
2025-05-01,19.11,19.16,19.01,19.03,12684.0
2025-05-02,18.99,19.0,18.955,18.99,3500.0
2025-05-05,18.97,18.97,18.895,18.965,4933.0
2025-05-06,18.885,18.99,18.885,18.99,12568.0
2025-05-07,19.07,19.07,18.99,19.03,2908.0
2025-05-08,19.02,19.05,18.935,18.945,3506.0
2025-05-09,18.97,18.97,18.925,18.935,3589.0
2025-05-12,18.895,18.96,18.895,18.925,6088.0
2025-05-13,18.965,18.965,18.885,18.925,7699.0
2025-05-14,18.885,18.955,18.835,18.835,7939.0
2025-05-15,18.855,18.97,18.855,18.965,9310.0
2025-05-16,19.03,19.03,18.98,19.01,3519.0
2025-05-20,18.785,18.97,18.6,18.97,9317.0
2025-05-21,18.885,18.885,18.75,18.75,6325.0
2025-05-22,18.75,18.84,18.735,18.84,3435.0
2025-05-23,18.99,18.99,18.835,18.86,8110.0
2025-05-26,18.84,18.95,18.84,18.85,15877.0
2025-05-27,18.93,19.035,18.93,19.015,10170.0
2025-05-28,18.96,18.99,18.92,18.98,6274.0
2025-05-29,19.025,19.065,19.01,19.055,5910.0
2025-05-30,19.035,19.105,19.035,19.095,1680.0
2025-06-02,19.055,19.055,18.99,19.045,10676.0
2025-06-03,19.045,19.105,19.04,19.065,16218.0
2025-06-04,19.145,19.215,19.115,19.195,15727.0
2025-06-05,19.185,19.195,19.125,19.135,14918.0
2025-06-06,19.075,19.085,19.02,19.025,9737.0
2025-06-09,19.045,19.095,19.045,19.075,7054.0
2025-06-10,19.135,19.135,19.095,19.115,12797.0
2025-06-11,19.145,19.195,19.145,19.175,10480.0
2025-06-12,19.27,19.28,19.225,19.28,36610.0
2025-06-13,19.25,19.25,19.145,19.165,4729.0
2025-06-16,19.175,19.225,19.135,19.135,8916.0
2025-06-17,19.215,19.215,19.155,19.205,9158.0
2025-06-18,19.205,19.26,19.195,19.215,7772.0
2025-06-19,19.025,19.245,19.025,19.235,7010.0
2025-06-20,19.145,19.245,19.145,19.235,14732.0
2025-06-23,19.235,19.31,19.235,19.27,4877.0
2025-06-24,19.25,19.37,19.25,19.36,7641.0
2025-06-25,19.315,19.345,19.295,19.335,2424.0
2025-06-26,19.345,19.405,19.315,19.405,8619.0
2025-06-27,19.395,19.435,19.355,19.365,12098.0
2025-06-30,19.405,19.485,19.405,19.485,6864.0
2025-07-02,19.415,19.65,19.315,19.485,25902.0
2025-07-03,19.455,19.51,19.435,19.5,10182.0
2025-07-04,19.21,19.465,19.2,19.465,10837.0
2025-07-07,19.365,19.375,19.305,19.325,5790.0
2025-07-08,19.245,19.275,19.245,19.275,107196.0
2025-07-09,19.315,19.385,19.315,19.385,5630.0
2025-07-10,19.345,19.395,19.345,19.375,4091.0
2025-07-11,19.255,19.335,19.245,19.255,11998.0
2025-07-14,19.15,19.415,19.15,19.265,14987.0
2025-07-15,19.265,19.265,19.18,19.18,22718.0
2025-07-16,19.245,19.245,19.15,19.22,4945.0
2025-07-17,19.235,19.265,19.235,19.255,30237.0
2025-07-18,19.325,19.325,19.28,19.285,1052.0
2025-07-21,19.365,19.415,19.365,19.365,9714.0
2025-07-22,19.375,19.415,19.375,19.415,2000.0
2025-07-23,19.315,19.385,19.315,19.365,19083.0
2025-07-24,19.285,19.375,19.285,19.345,7215.0
2025-07-25,19.335,19.415,19.335,19.415,4621.0
2025-07-28,19.485,19.495,19.22,19.355,5713.0
2025-07-29,19.355,19.495,19.355,19.495,8688.0
2025-07-30,19.505,19.505,19.405,19.415,20798.0
2025-07-31,19.465,19.485,19.425,19.425,7539.0
2025-08-01,19.495,19.59,19.495,19.59,8022.0
2025-08-05,19.565,19.63,19.565,19.63,28105.0
2025-08-06,19.63,19.63,19.575,19.62,19317.0
2025-08-07,19.61,19.65,19.59,19.61,11680.0
2025-08-08,19.545,19.585,19.545,19.545,13395.0
2025-08-11,19.535,19.585,19.535,19.575,20705.0
2025-08-12,19.535,19.585,19.525,19.585,7080.0
2025-08-13,19.62,19.695,19.62,19.68,14000.0
2025-08-14,19.635,19.64,19.6,19.63,6862.0
2025-08-15,19.59,19.63,19.58,19.59,76303.0
2025-08-18,19.6,19.6,19.555,19.565,8726.0
2025-08-19,19.6,19.6,19.58,19.59,10874.0
2025-08-20,19.6,19.61,19.585,19.6,2597.0
2025-08-21,19.575,19.575,19.495,19.515,6674.0
2025-08-22,19.535,19.68,19.535,19.66,47805.0
2025-08-25,19.65,19.65,19.61,19.62,8325.0
2025-08-26,19.595,19.635,19.58,19.625,29332.0
2025-08-27,19.615,19.645,19.565,19.645,30958.0
2025-08-28,19.665,19.68,19.635,19.665,6493.0
2025-08-29,19.605,19.645,19.595,19.595,14553.0
2025-09-02,19.505,19.525,19.485,19.525,19339.0
2025-09-03,19.555,19.655,19.555,19.645,9878.0
2025-09-04,19.72,19.77,19.69,19.77,5090.0
2025-09-05,19.93,19.93,19.88,19.9,23399.0
2025-09-08,19.89,19.97,19.86,19.96,15783.0
2025-09-09,19.94,19.95,19.89,19.94,7842.0
2025-09-10,19.99,20.035,19.97,19.99,39813.0
2025-09-11,20.045,20.1,20.045,20.08,10641.0
2025-09-12,20.02,20.05,20.0,20.05,9302.0
2025-09-15,20.06,20.115,20.06,20.1,10660.0
2025-09-16,20.11,20.13,20.08,20.09,9080.0
2025-09-17,20.1,20.13,20.03,20.04,7074.0
2025-09-18,20.01,20.01,19.96,20.0,15488.0
2025-09-19,20.0,20.0,19.95,19.99,8936.0
2025-09-22,19.96,19.96,19.93,19.95,7078.0
2025-09-23,19.95,19.98,19.93,19.97,42102.0
2025-09-24,19.99,20.0,19.895,19.9,9022.0
2025-09-25,19.83,19.86,19.79,19.86,7699.0
2025-09-26,19.87,19.91,19.85,19.88,13742.0
2025-09-29,19.95,19.97,19.91,19.95,12882.0
2025-09-30,19.94,19.99,19.92,19.93,1426.0
2025-10-01,19.99,20.0,19.96,20.0,10794.0
2025-10-02,20.02,20.04,20.0,20.04,159240.0
2025-10-03,20.01,20.06,20.0,20.0,10712.0
2025-10-06,19.92,19.99,19.91,19.94,9009.0
2025-10-07,19.95,19.99,19.95,19.98,4269.0
2025-10-08,20.04,20.04,19.96,19.96,10071.0
2025-10-09,19.96,19.96,19.89,19.92,7723.0
2025-10-10,20.0,20.01,19.96,19.97,18714.0
2025-10-14,20.01,20.1,19.98,20.1,8490.0
2025-10-15,20.15,20.15,20.085,20.1,1250.0
2025-10-16,20.09,20.15,20.08,20.15,6825.0
2025-10-17,20.13,20.13,20.1,20.13,20490.0
2025-10-20,20.14,20.18,20.14,20.17,10407.0
2025-10-21,20.21,20.22,20.17,20.18,173193.0
2025-10-22,20.19,20.2,20.16,20.2,3467.0
2025-10-23,20.17,20.18,20.16,20.16,3840.0
2025-10-24,20.18,20.21,20.18,20.21,2327.0
2025-10-27,20.18,20.23,20.17,20.23,17512.0
2025-10-28,20.24,20.24,20.2,20.23,4058.0
2025-10-29,20.2,20.22,20.11,20.11,24375.0
2025-10-30,20.04,20.06,20.0,20.02,14033.0
2025-10-31,20.0,20.01,19.92,19.94,13594.0
2025-11-03,19.9,19.9,19.85,19.87,12526.0
2025-11-04,19.83,19.93,19.83,19.9,23725.0
2025-11-05,19.9,19.9,19.83,19.84,8955.0
2025-11-06,19.89,19.93,19.89,19.93,16179.0
2025-11-07,19.87,19.91,19.87,19.9,14427.0
2025-11-10,19.91,19.91,19.89,19.9,9808.0
2025-11-11,19.93,19.99,19.93,19.99,3721.0
2025-11-12,20.01,20.01,19.94,19.95,12180.0
2025-11-13,19.93,19.93,19.86,19.87,8456.0
2025-11-14,19.86,19.86,19.8,19.81,12400.0
2025-11-17,19.78,19.85,19.78,19.81,16025.0
2025-11-18,19.82,19.84,19.81,19.83,12898.0
2025-11-19,19.83,19.87,19.82,19.83,7401.0
2025-11-20,19.81,19.89,19.81,19.85,15500.0
2025-11-21,19.9,19.91,19.86,19.91,25482.0
2025-11-24,19.99,19.99,19.95,19.99,14095.0
2025-11-25,19.98,20.08,19.98,20.06,30631.0
2025-11-26,20.06,20.11,20.06,20.11,10339.0