Date,Open,High,Low,Close,Volume
2010-01-13,12.01,12.01,11.99,11.99,8366.0
2010-01-14,12.0,12.01,11.995,12.01,4700.0
2010-01-15,12.02,12.03,12.02,12.03,5540.0
2010-01-18,12.05,12.05,12.01,12.05,21970.0
2010-01-19,12.06,12.07,12.055,12.07,38751.0
2010-01-20,12.09,12.09,12.08,12.08,14780.0
2010-01-21,12.07,12.075,12.055,12.055,14000.0
2010-01-22,12.08,12.09,12.08,12.09,21580.0
2010-01-25,12.09,12.105,12.09,12.105,9262.0
2010-01-26,12.09,12.1,12.085,12.1,9777.0
2010-01-27,12.115,12.115,12.09,12.115,94200.0
2010-01-28,12.13,12.295,12.115,12.135,49545.0
2010-01-29,12.115,12.145,12.115,12.14,24589.0
2010-02-01,12.115,12.14,12.115,12.14,26857.0
2010-02-02,12.135,12.415,12.115,12.14,30337.0
2010-02-03,12.13,12.13,12.1,12.13,6095.0
2010-02-04,12.135,12.145,12.135,12.145,5795.0
2010-02-05,12.135,12.15,12.135,12.14,13922.0
2010-02-08,12.115,12.14,12.115,12.14,4494.0
2010-02-09,12.145,12.15,12.115,12.14,8761.0
2010-02-10,12.115,12.115,12.11,12.115,19140.0
2010-02-11,12.11,12.11,12.09,12.09,2760.0
2010-02-12,12.055,12.105,12.055,12.085,3450.0
2010-02-16,12.06,12.115,12.05,12.115,55590.0
2010-02-17,12.105,12.145,12.09,12.105,9075.0
2010-02-18,12.1,12.105,12.1,12.105,4100.0
2010-02-19,12.06,12.1,12.06,12.1,14570.0
2010-02-22,12.085,12.09,12.025,12.09,57314.0
2010-02-23,12.12,12.13,12.085,12.13,4410.0
2010-02-24,12.13,12.13,12.085,12.115,7676.0
2010-02-25,12.15,12.16,12.105,12.105,7929.0
2010-02-26,12.145,12.145,12.135,12.14,4000.0
2010-03-01,12.15,12.15,12.135,12.14,11833.0
2010-03-02,12.13,12.15,12.105,12.11,4759.0
2010-03-03,12.11,12.13,12.105,12.12,14444.0
2010-03-04,12.11,12.135,12.11,12.135,41500.0
2010-03-05,12.105,12.13,12.09,12.12,19000.0
2010-03-08,12.1,12.1,12.04,12.075,4815.0
2010-03-09,12.115,12.115,12.09,12.09,23716.0
2010-03-10,12.06,12.07,12.06,12.07,19483.0
2010-03-11,12.075,12.09,12.055,12.085,15524.0
2010-03-12,12.055,12.09,12.055,12.08,13306.0
2010-03-15,12.1,12.1,12.045,12.06,8700.0
2010-03-16,12.105,12.11,12.07,12.11,2710.0
2010-03-17,12.12,12.12,12.105,12.105,460.0
2010-03-18,12.115,12.12,12.11,12.11,4000.0
2010-03-19,12.11,12.11,12.07,12.07,11208.0
2010-03-22,12.105,12.105,12.105,12.105,4350.0
2010-03-23,12.12,12.13,12.115,12.115,2700.0
2010-03-24,12.075,12.08,12.055,12.055,14580.0
2010-03-25,12.04,12.045,12.03,12.045,2550.0
2010-03-26,12.05,12.555,12.03,12.075,25190.0
2010-03-29,12.065,12.065,12.045,12.06,8200.0
2010-03-30,12.035,12.035,12.035,12.035,2800.0
2010-03-31,12.055,12.055,12.045,12.045,4785.0
2010-04-01,11.995,12.045,11.995,12.045,7869.0
2010-04-05,12.005,12.02,12.005,12.02,5247.0
2010-04-06,12.005,12.005,11.98,11.98,3000.0
2010-04-07,11.98,11.98,11.95,11.98,1461.0
2010-04-08,11.98,12.02,11.98,12.0,9835.0
2010-04-09,12.01,12.02,11.99,11.99,2888.0
2010-04-12,12.005,12.005,11.98,11.995,7436.0
2010-04-13,11.995,12.18,11.97,11.97,8994.0
2010-04-14,11.965,11.965,11.945,11.965,2519.0
2010-04-15,11.95,11.97,11.95,11.95,17170.0
2010-04-16,11.965,11.97,11.93,11.97,8785.0
2010-04-19,12.005,12.005,11.995,11.995,4700.0
2010-04-20,11.94,11.945,11.89,11.945,11755.0
2010-04-21,11.89,11.93,11.89,11.93,4230.0
2010-04-22,11.895,11.96,11.895,11.945,11457.0
2010-04-23,11.965,11.965,11.915,11.94,2955.0
2010-04-26,11.945,11.945,11.94,11.945,11697.0
2010-04-27,11.95,11.99,11.95,11.98,13805.0
2010-04-28,11.97,11.98,11.93,11.965,12875.0
2010-04-29,11.975,11.975,11.94,11.975,7403.0
2010-04-30,11.95,11.995,11.95,11.995,2673.0
2010-05-03,12.02,12.02,11.99,12.02,6332.0
2010-05-04,12.065,12.255,12.025,12.045,7711.0
2010-05-05,12.075,12.075,12.075,12.075,6600.0
2010-05-06,12.085,12.115,12.055,12.055,6065.0
2010-05-07,12.085,12.09,12.055,12.075,15962.0
2010-05-10,12.05,12.08,12.05,12.08,27918.0
2010-05-11,12.06,12.06,12.005,12.025,10882.0
2010-05-12,12.025,12.035,12.0,12.035,17918.0
2010-05-13,12.045,12.05,12.045,12.05,4675.0
2010-05-14,12.08,12.12,12.08,12.115,33140.0
2010-05-17,12.075,12.08,12.075,12.075,36050.0
2010-05-18,12.055,12.055,12.05,12.05,5700.0
2010-05-19,12.115,12.125,12.09,12.12,5525.0
2010-05-20,12.18,12.19,12.155,12.17,3929.0
2010-05-21,12.17,12.17,12.11,12.11,2198.0
2010-05-25,12.195,12.195,12.155,12.155,759.0
2010-05-26,12.175,12.175,12.115,12.115,45620.0
2010-05-27,12.14,12.14,12.125,12.135,5100.0
2010-05-28,12.14,12.165,12.135,12.145,58642.0
2010-05-31,12.14,12.145,12.12,12.12,8895.0
2010-06-01,12.18,12.18,12.15,12.17,3037.0
2010-06-02,12.145,12.145,12.11,12.115,5292.0
2010-06-03,12.105,12.14,12.105,12.14,6705.0
2010-06-07,12.175,12.175,12.175,12.175,500.0
2010-06-08,12.175,12.18,12.17,12.175,7458.0
2010-06-09,12.15,12.15,12.12,12.135,19620.0
2010-06-10,12.105,12.11,12.095,12.105,8771.0
2010-06-11,12.12,12.125,12.11,12.11,10350.0
2010-06-14,12.075,12.08,12.075,12.08,2250.0
2010-06-15,12.095,12.095,12.08,12.08,2450.0
2010-06-16,12.125,12.195,12.095,12.095,10498.0
2010-06-18,12.15,12.155,12.15,12.155,2600.0
2010-06-21,12.14,12.17,12.115,12.17,7534.0
2010-06-22,12.165,12.165,12.165,12.165,435.0
2010-06-23,12.18,12.24,12.18,12.24,1490.0
2010-06-24,12.275,12.275,12.225,12.225,1500.0
2010-06-25,12.265,12.265,12.225,12.265,2900.0
2010-06-28,12.285,12.285,12.28,12.28,2140.0
2010-06-29,12.32,12.34,12.32,12.335,6925.0
2010-06-30,12.35,12.35,12.34,12.345,24400.0
2010-07-02,12.33,12.33,12.32,12.32,2530.0
2010-07-05,12.34,12.34,12.315,12.33,4000.0
2010-07-06,12.32,12.345,12.315,12.345,9008.0
2010-07-07,12.36,12.36,12.32,12.32,19756.0
2010-07-08,12.33,12.33,12.295,12.295,11652.0
2010-07-09,12.235,12.255,12.235,12.255,7286.0
2010-07-12,12.265,12.275,12.26,12.26,44825.0
2010-07-13,12.255,12.255,12.22,12.25,16777.0
2010-07-14,12.24,12.255,12.225,12.255,20926.0
2010-07-15,13.04,13.04,12.25,12.255,4450.0
2010-07-16,12.255,12.33,12.255,12.33,77553.0
2010-07-19,12.32,12.32,12.26,12.32,12807.0
2010-07-20,12.385,12.385,12.285,12.32,9850.0
2010-07-21,12.33,12.33,12.33,12.33,1485.0
2010-07-22,12.345,12.345,12.32,12.32,5790.0
2010-07-23,12.31,12.31,12.295,12.295,2600.0
2010-07-26,12.25,12.315,12.25,12.275,6422.0
2010-07-27,12.305,12.305,12.27,12.27,32144.0
2010-07-28,12.27,12.33,12.27,12.33,4821.0
2010-07-29,12.35,12.36,12.295,12.295,86603.0
2010-07-30,12.32,12.41,12.32,12.335,16700.0
2010-08-03,12.435,12.445,12.375,12.375,4130.0
2010-08-04,12.425,12.425,12.37,12.39,5196.0
2010-08-05,12.41,12.41,12.38,12.41,17750.0
2010-08-06,12.435,12.435,12.385,12.385,3992.0
2010-08-09,12.4,12.44,12.4,12.4,2512.0
2010-08-10,12.44,12.465,12.44,12.465,10730.0
2010-08-11,12.51,12.515,12.46,12.515,30486.0
2010-08-12,12.49,12.49,12.485,12.485,3270.0
2010-08-13,12.48,12.49,12.48,12.49,15350.0
2010-08-16,12.5,12.5,12.485,12.485,1654.0
2010-08-17,12.49,12.495,12.485,12.49,7009.0
2010-08-18,12.49,12.49,12.455,12.455,9500.0
2010-08-19,12.485,12.5,12.485,12.5,2250.0
2010-08-20,12.495,12.54,12.495,12.525,5914.0
2010-08-23,12.52,12.54,12.49,12.54,14234.0
2010-08-24,12.58,12.58,12.565,12.575,11460.0
2010-08-25,12.54,12.575,12.54,12.565,3775.0
2010-08-26,12.565,12.585,12.565,12.585,10550.0
2010-08-27,12.565,12.565,12.535,12.55,3478.0
2010-08-30,12.575,12.59,12.575,12.59,29270.0
2010-08-31,12.55,12.58,12.55,12.555,8355.0
2010-09-01,12.565,12.565,12.56,12.56,1790.0
2010-09-02,12.575,12.585,12.56,12.585,14675.0
2010-09-03,12.52,12.535,12.52,12.53,4590.0
2010-09-07,12.53,12.595,12.53,12.595,9192.0
2010-09-08,12.54,12.54,12.52,12.52,4200.0
2010-09-09,12.52,12.52,12.46,12.475,13205.0
2010-09-10,12.47,12.495,12.47,12.495,6750.0
2010-09-13,12.48,12.485,12.46,12.47,13975.0
2010-09-14,12.525,12.525,12.485,12.525,3075.0
2010-09-15,12.52,12.52,12.5,12.505,16804.0
2010-09-16,12.505,12.505,12.5,12.5,2196.0
2010-09-17,12.525,12.53,12.495,12.53,11355.0
2010-09-20,12.525,12.525,12.495,12.5,12805.0
2010-09-21,12.525,12.575,12.525,12.575,24515.0
2010-09-22,12.595,12.605,12.55,12.55,27080.0
2010-09-23,12.61,12.61,12.585,12.605,13908.0
2010-09-24,12.585,12.605,12.585,12.595,23598.0
2010-09-27,12.595,12.605,12.57,12.595,5341.0
2010-09-28,12.615,12.645,12.615,12.645,10200.0
2010-09-29,12.675,12.675,12.63,12.66,4333.0
2010-09-30,12.645,12.66,12.62,12.655,27732.0
2010-10-01,12.65,12.655,12.645,12.645,27922.0
2010-10-04,12.655,12.68,12.655,12.68,292218.0
2010-10-05,12.655,12.655,12.625,12.65,14695.0
2010-10-06,12.63,12.675,12.625,12.66,12397.0
2010-10-07,12.675,12.68,12.65,12.67,15747.0
2010-10-08,12.715,12.735,12.705,12.705,13302.0
2010-10-12,12.725,12.725,12.705,12.71,12950.0
2010-10-13,12.705,12.705,12.67,12.7,9563.0
2010-10-14,12.695,12.7,12.65,12.695,64529.0
2010-10-15,12.675,12.695,12.645,12.675,17493.0
2010-10-18,12.685,12.695,12.63,12.695,15665.0
2010-10-19,12.66,12.735,12.66,12.735,39675.0
2010-10-20,12.68,12.73,12.68,12.715,19520.0
2010-10-21,12.705,12.73,12.7,12.725,92513.0
2010-10-22,12.725,12.73,12.7,12.705,125460.0
2010-10-25,12.695,12.73,12.695,12.71,5780.0
2010-10-26,12.715,12.725,12.69,12.715,17922.0
2010-10-27,12.66,12.675,12.66,12.67,23791.0
2010-10-28,12.665,12.67,12.615,12.67,2025.0
2010-10-29,12.675,12.72,12.655,12.72,13287.0
2010-11-01,12.7,12.7,12.645,12.645,59587.0
2010-11-02,12.66,12.665,12.645,12.66,6100.0
2010-11-03,12.67,12.67,12.655,12.665,10450.0
2010-11-04,12.665,12.685,12.655,12.655,1737.0
2010-11-05,12.675,12.675,12.655,12.675,14038.0
2010-11-08,12.675,12.675,12.63,12.635,11440.0
2010-11-09,12.635,12.645,12.615,12.635,29951.0
2010-11-10,12.595,12.595,12.565,12.58,12008.0
2010-11-11,12.595,12.595,12.56,12.595,3585.0
2010-11-12,12.58,12.58,12.53,12.53,16124.0
2010-11-15,12.49,12.535,12.49,12.51,31851.0
2010-11-16,12.505,12.525,12.505,12.515,25893.0
2010-11-17,12.51,12.525,12.51,12.51,7282.0
2010-11-18,12.5,12.5,12.465,12.49,4415.0
2010-11-19,12.45,12.505,12.45,12.49,9670.0
2010-11-22,12.51,12.515,12.49,12.515,12047.0
2010-11-23,12.535,12.535,12.51,12.51,6825.0
2010-11-24,12.455,12.465,12.435,12.455,22407.0
2010-11-25,12.445,12.47,12.42,12.47,18600.0
2010-11-26,12.46,12.51,12.46,12.5,22172.0
2010-11-29,12.515,12.515,12.465,12.5,8686.0
2010-11-30,12.49,12.525,12.49,12.515,11768.0
2010-12-01,12.495,12.5,12.475,12.495,9682.0
2010-12-02,12.47,12.495,12.42,12.47,10285.0
2010-12-03,12.465,12.485,12.445,12.45,26033.0
2010-12-06,12.49,12.51,12.465,12.49,14496.0
2010-12-07,12.465,12.475,12.445,12.445,4211.0
2010-12-08,12.425,12.425,12.37,12.425,7423.0
2010-12-09,12.415,12.435,12.415,12.415,3252.0
2010-12-10,12.415,12.42,12.41,12.415,27057.0
2010-12-13,12.405,12.45,12.395,12.45,16965.0
2010-12-14,12.41,12.41,12.38,12.405,12136.0
2010-12-15,12.37,12.42,12.37,12.405,8762.0
2010-12-16,12.425,12.46,12.395,12.42,21792.0
2010-12-17,12.415,12.495,12.415,12.495,44883.0
2010-12-20,12.5,12.54,12.485,12.54,55868.0
2010-12-21,12.525,12.53,12.495,12.53,31002.0
2010-12-22,12.515,12.52,12.515,12.52,19300.0
2010-12-23,12.495,12.515,12.495,12.515,31574.0
2010-12-24,12.51,12.51,12.5,12.505,1325.0
2010-12-29,12.43,12.53,12.425,12.53,23630.0
2010-12-30,12.525,12.535,12.525,12.535,8018.0
2010-12-31,12.525,12.54,12.525,12.54,1870.0
2011-01-04,12.525,12.53,12.48,12.505,9026.0
2011-01-05,12.5,12.5,12.435,12.5,13554.0
2011-01-06,12.465,12.49,12.46,12.465,21618.0
2011-01-07,12.465,12.505,12.455,12.505,10223.0
2011-01-10,12.5,12.51,12.49,12.51,14623.0
2011-01-11,12.515,12.515,12.49,12.5,30240.0
2011-01-12,12.485,12.485,12.48,12.485,7466.0
2011-01-13,12.445,12.455,12.435,12.455,5403.0
2011-01-14,12.49,12.49,12.445,12.445,5660.0
2011-01-17,12.475,12.475,12.455,12.465,15963.0
2011-01-18,12.435,12.435,12.435,12.435,543.0
2011-01-19,12.45,12.49,12.45,12.49,31156.0
2011-01-20,12.475,12.475,12.435,12.435,9079.0
2011-01-21,12.435,12.435,12.4,12.435,13496.0
2011-01-24,12.41,12.46,12.41,12.445,5812.0
2011-01-25,12.455,12.48,12.42,12.48,15560.0
2011-01-26,12.46,12.465,12.44,12.465,1913.0
2011-01-27,12.465,12.495,12.45,12.495,15527.0
2011-01-28,12.5,12.5,12.475,12.495,18594.0
2011-01-31,12.495,12.495,12.445,12.45,55464.0
2011-02-01,12.445,12.485,12.445,12.465,11856.0
2011-02-02,12.46,12.46,12.42,12.42,5112.0
2011-02-03,12.425,12.44,12.425,12.44,28191.0
2011-02-04,12.415,12.415,12.39,12.39,9312.0
2011-02-07,12.4,12.425,12.36,12.42,12355.0
2011-02-08,12.395,12.425,12.39,12.4,7662.0
2011-02-09,12.375,12.42,12.375,12.385,21501.0
2011-02-10,12.375,12.415,12.375,12.4,8585.0
2011-02-11,12.37,12.41,12.35,12.41,10893.0
2011-02-14,12.375,12.435,12.375,12.375,16258.0
2011-02-15,12.415,12.415,12.39,12.4,4226.0
2011-02-16,12.425,12.425,12.415,12.415,17156.0
2011-02-17,12.375,12.435,12.375,12.39,33200.0
2011-02-18,12.375,12.44,12.375,12.44,12845.0
2011-02-22,12.4,12.45,12.395,12.425,45991.0
2011-02-23,12.485,12.505,12.485,12.5,24893.0
2011-02-24,12.475,12.475,12.455,12.475,6740.0
2011-02-25,12.46,12.48,12.45,12.475,66560.0
2011-02-28,12.46,12.48,12.46,12.475,25800.0
2011-03-01,12.48,12.48,12.465,12.465,40050.0
2011-03-02,12.5,12.5,12.485,12.485,11688.0
2011-03-03,12.455,12.455,12.42,12.45,29228.0
2011-03-04,12.455,12.485,12.435,12.45,15840.0
2011-03-07,12.48,12.49,12.45,12.455,39366.0
2011-03-08,12.455,12.455,12.42,12.42,18734.0
2011-03-10,12.475,12.475,12.46,12.475,22101.0
2011-03-11,12.525,12.525,12.48,12.48,34630.0
2011-03-14,12.56,12.56,12.535,12.555,1270.0
2011-03-15,12.565,12.61,12.505,12.505,15970.0
2011-03-16,12.565,12.605,12.565,12.575,10761.0
2011-03-17,12.55,12.61,12.55,12.565,20800.0
2011-03-18,12.59,12.6,12.565,12.6,2658.0
2011-03-21,12.58,12.585,12.565,12.565,3771.0
2011-03-22,12.605,12.605,12.565,12.575,6168.0
2011-03-23,12.6,12.6,12.565,12.585,8037.0
2011-03-24,12.575,12.575,12.565,12.565,6380.0
2011-03-25,12.53,12.575,12.53,12.555,14233.0
2011-03-28,12.535,12.565,12.535,12.565,5965.0
2011-03-29,12.565,12.565,12.51,12.535,13191.0
2011-03-30,12.49,12.52,12.485,12.52,15968.0
2011-03-31,12.515,12.515,12.475,12.495,16404.0
2011-04-01,12.47,12.485,12.45,12.485,10232.0
2011-04-04,12.45,12.495,12.45,12.49,2910.0
2011-04-05,12.49,12.49,12.45,12.475,6577.0
2011-04-06,12.435,12.465,12.435,12.465,692.0
2011-04-07,12.44,12.46,12.415,12.46,3630.0
2011-04-08,12.445,12.45,12.41,12.45,42312.0
2011-04-11,12.44,13.015,12.4,12.4,6528.0
2011-04-12,12.415,12.465,12.415,12.445,12782.0
2011-04-13,12.435,12.46,12.435,12.445,14743.0
2011-04-14,12.485,12.5,12.485,12.5,1750.0
2011-04-15,12.535,12.535,12.485,12.49,5150.0
2011-04-18,12.54,12.57,12.54,12.565,13585.0
2011-04-19,12.525,12.54,12.49,12.535,13123.0
2011-04-20,12.5,12.515,12.49,12.5,16571.0
2011-04-21,12.495,12.54,12.495,12.525,9073.0
2011-04-25,12.515,12.565,12.515,12.565,22440.0
2011-04-26,12.565,12.575,12.55,12.575,18191.0
2011-04-27,12.555,12.555,12.515,12.55,10045.0
2011-04-28,12.575,12.59,12.555,12.575,40349.0
2011-04-29,12.58,12.58,12.56,12.56,768.0
2011-05-02,12.58,12.6,12.58,12.59,15179.0
2011-05-03,12.585,12.61,12.585,12.605,5516.0
2011-05-04,12.59,12.63,12.59,12.63,18650.0
2011-05-05,12.645,12.645,12.61,12.635,8491.0
2011-05-06,12.61,12.63,12.61,12.63,23023.0
2011-05-09,12.61,12.635,12.605,12.635,17257.0
2011-05-10,12.645,12.645,12.585,12.63,30640.0
2011-05-11,12.625,12.625,12.58,12.58,4009.0
2011-05-12,12.6,12.625,12.6,12.605,6194.0
2011-05-13,12.655,12.655,12.655,12.655,5209.0
2011-05-16,12.63,12.66,12.63,12.66,24069.0
2011-05-17,12.67,12.67,12.65,12.66,6547.0
2011-05-18,12.635,12.645,12.63,12.63,21980.0
2011-05-19,12.585,12.635,12.585,12.635,108741.0
2011-05-20,12.675,12.675,12.65,12.65,1550.0
2011-05-24,12.655,12.685,12.655,12.67,9489.0
2011-05-25,12.7,12.7,12.7,12.7,4675.0
2011-05-26,12.715,12.735,12.69,12.715,12147.0
2011-05-27,12.715,12.74,12.715,12.735,24658.0
2011-05-30,12.735,12.745,12.72,12.72,39756.0
2011-05-31,12.735,12.74,12.71,12.74,10735.0
2011-06-01,12.745,12.765,12.74,12.745,3090.0
2011-06-02,12.78,12.78,12.74,12.765,7420.0
2011-06-03,12.78,12.785,12.77,12.785,5530.0
2011-06-06,12.765,12.765,12.735,12.745,2153.0
2011-06-07,12.74,12.76,12.72,12.76,20212.0
2011-06-08,12.77,12.785,12.745,12.765,13891.0
2011-06-09,12.76,12.76,12.72,12.75,28330.0
2011-06-10,12.78,12.785,12.75,12.77,7671.0
2011-06-13,12.77,12.78,12.75,12.76,21095.0
2011-06-14,12.75,12.76,12.735,12.76,16378.0
2011-06-15,12.76,12.805,12.735,12.795,12980.0
2011-06-16,12.795,12.835,12.795,12.815,12820.0
2011-06-17,12.83,12.83,12.79,12.82,5494.0
2011-06-20,12.835,12.84,12.79,12.795,17094.0
2011-06-21,12.795,12.805,12.77,12.805,22966.0
2011-06-22,12.795,12.815,12.79,12.805,34509.0
2011-06-23,12.835,12.855,12.815,12.82,46481.0
2011-06-24,12.82,12.88,12.82,12.865,8802.0
2011-06-27,12.88,12.88,12.83,12.83,17613.0
2011-06-28,12.84,12.84,12.785,12.795,24612.0
2011-06-29,12.815,12.815,12.755,12.785,8846.0
2011-06-30,12.77,12.77,12.77,12.77,2820.0
2011-07-04,12.755,12.775,12.745,12.775,20553.0
2011-07-05,12.76,12.775,12.745,12.775,20049.0
2011-07-06,12.785,12.795,12.785,12.785,7740.0
2011-07-07,12.8,12.8,12.775,12.775,1684.0
2011-07-08,12.805,12.825,12.795,12.825,24286.0
2011-07-11,12.815,12.89,12.815,12.815,7552.0
2011-07-12,12.88,12.89,12.85,12.89,7783.0
2011-07-13,12.865,12.875,12.84,12.875,16860.0
2011-07-14,12.875,12.875,12.855,12.855,11140.0
2011-07-15,12.89,12.89,12.89,12.89,9795.0
2011-07-18,12.89,12.915,12.87,12.87,21545.0
2011-07-19,12.845,12.905,12.845,12.905,10850.0
2011-07-20,12.88,12.88,12.865,12.88,12558.0
2011-07-21,12.855,12.855,12.805,12.85,18530.0
2011-07-22,12.87,12.87,12.815,12.84,13680.0
2011-07-25,12.84,12.875,12.84,12.865,53651.0
2011-07-26,12.85,12.885,12.835,12.85,11131.0
2011-07-27,12.865,12.89,12.865,12.89,2655.0
2011-07-28,12.905,12.905,12.88,12.885,8931.0
2011-07-29,12.885,12.915,12.875,12.915,7960.0
2011-08-02,12.935,13.0,12.935,12.985,11590.0
2011-08-03,13.03,13.04,13.03,13.03,7859.0
2011-08-04,13.025,13.09,13.025,13.075,13084.0
2011-08-05,13.075,13.075,13.01,13.01,44835.0
2011-08-08,13.095,13.125,13.03,13.125,26221.0
2011-08-09,13.065,13.14,13.065,13.1,14847.0
2011-08-10,13.15,13.19,13.15,13.19,3400.0
2011-08-11,13.16,13.19,13.125,13.15,176770.0
2011-08-12,13.145,13.16,13.13,13.13,3493.0
2011-08-15,13.13,13.13,13.115,13.115,22203.0
2011-08-16,13.15,13.16,13.115,13.125,15110.0
2011-08-17,13.145,13.165,13.12,13.165,3964.0
2011-08-18,13.19,13.19,13.17,13.17,1520.0
2011-08-19,13.21,13.225,13.175,13.19,185741.0
2011-08-22,13.175,13.215,13.17,13.185,34953.0
2011-08-23,13.21,13.215,13.17,13.2,7188.0
2011-08-24,13.19,13.19,13.12,13.12,5738.0
2011-08-25,13.115,13.115,13.115,13.115,28.0
2011-08-26,13.155,13.155,13.13,13.15,4480.0
2011-08-29,13.125,13.125,13.09,13.09,8644.0
2011-08-30,13.065,13.09,13.065,13.075,26711.0
2011-08-31,13.065,13.105,13.05,13.05,15620.0
2011-09-01,13.06,13.08,13.035,13.08,7405.0
2011-09-02,13.15,13.15,13.15,13.15,1565.0
2011-09-06,13.155,13.18,13.155,13.18,17324.0
2011-09-07,13.185,13.2,13.16,13.185,59510.0
2011-09-08,13.155,13.205,13.155,13.185,5348.0
2011-09-09,13.23,13.24,13.185,13.21,29723.0
2011-09-12,13.2,13.23,13.2,13.22,29622.0
2011-09-13,13.205,13.205,13.185,13.205,13647.0
2011-09-14,13.185,13.21,13.185,13.205,1296.0
2011-09-15,13.16,13.16,13.13,13.13,30981.0
2011-09-16,13.155,13.16,13.115,13.125,13682.0
2011-09-19,13.2,13.205,13.185,13.2,25141.0
2011-09-20,13.205,13.205,13.175,13.18,13930.0
2011-09-21,13.17,13.205,13.16,13.2,12041.0
2011-09-22,13.25,13.27,13.245,13.27,12901.0
2011-09-23,13.265,13.265,13.23,13.23,33186.0
2011-09-26,13.21,13.22,13.185,13.185,3444.0
2011-09-27,13.185,13.185,12.315,13.11,24986.0
2011-09-28,13.16,13.21,13.14,13.145,33317.0
2011-09-29,13.17,13.18,13.155,13.18,48095.0
2011-09-30,13.225,13.225,13.185,13.185,735.0
2011-10-03,13.26,13.265,13.205,13.26,8829.0
2011-10-04,13.285,13.285,13.275,13.275,5108.0
2011-10-05,13.23,13.255,13.225,13.25,6782.0
2011-10-06,13.225,13.225,13.17,13.195,15596.0
2011-10-07,13.17,13.185,13.155,13.185,8877.0
2011-10-11,13.155,13.16,13.125,13.135,15826.0
2011-10-12,13.135,13.14,13.075,13.085,37841.0
2011-10-13,13.11,13.145,13.11,13.115,12999.0
2011-10-14,13.075,13.115,13.075,13.095,15476.0
2011-10-17,13.125,13.125,13.095,13.095,28534.0
2011-10-18,13.16,13.16,13.12,13.125,19210.0
2011-10-19,13.125,13.135,13.1,13.135,12525.0
2011-10-20,13.125,13.14,13.12,13.14,5623.0
2011-10-21,13.075,13.11,13.07,13.11,4939.0
2011-10-24,13.09,13.095,13.075,13.085,14376.0
2011-10-25,13.11,13.145,13.09,13.145,60796.0
2011-10-26,13.12,13.15,13.12,13.125,4012.0
2011-10-27,13.105,13.11,13.06,13.06,31757.0
2011-10-28,13.1,13.11,13.08,13.105,8872.0
2011-10-31,13.12,13.17,13.12,13.17,9849.0
2011-11-01,13.235,13.26,13.21,13.26,12161.0
2011-11-02,13.245,13.245,13.215,13.24,30334.0
2011-11-03,13.235,13.235,13.195,13.22,16108.0
2011-11-04,13.25,13.265,13.245,13.26,8016.0
2011-11-07,13.235,13.28,13.225,13.225,64664.0
2011-11-08,13.25,13.25,13.22,13.245,40833.0
2011-11-09,13.26,13.28,13.235,13.28,108909.0
2011-11-10,13.265,13.27,13.235,13.27,38050.0
2011-11-11,13.295,13.76,13.29,13.76,11668.0
2011-11-14,13.29,13.29,13.235,13.235,22551.0
2011-11-15,13.265,13.285,13.26,13.27,35813.0
2011-11-16,13.285,13.295,13.26,13.295,9144.0
2011-11-17,13.265,13.29,13.245,13.29,13063.0
2011-11-18,13.27,13.27,13.25,13.265,9813.0
2011-11-21,13.285,13.295,13.265,13.29,38818.0
2011-11-22,13.29,13.29,13.265,13.265,2050.0
2011-11-23,13.285,13.32,13.27,13.315,3936.0
2011-11-24,13.29,13.305,13.265,13.295,1985.0
2011-11-25,13.29,13.29,13.25,13.28,43219.0
2011-11-28,13.2,13.25,13.2,13.245,1731.0
2011-11-29,13.205,13.255,13.19,13.235,15067.0
2011-11-30,13.19,13.25,13.165,13.235,16812.0
2011-12-01,13.25,13.275,13.23,13.245,15221.0
2011-12-02,13.275,13.29,13.25,13.28,1746.0
2011-12-05,13.28,13.295,13.255,13.27,12613.0
2011-12-06,13.29,13.3,13.28,13.28,19553.0
2011-12-07,13.305,13.325,13.275,13.325,13632.0
2011-12-08,13.325,13.365,13.325,13.345,26616.0
2011-12-09,13.35,13.35,13.29,13.295,17801.0
2011-12-12,13.34,13.345,13.315,13.345,12621.0
2011-12-13,13.335,13.345,13.325,13.345,1538.0
2011-12-14,13.345,13.37,13.325,13.37,20079.0
2011-12-15,13.36,13.385,13.345,13.385,20190.0
2011-12-16,13.35,13.43,13.35,13.415,10966.0
2011-12-19,13.36,13.43,13.36,13.395,12492.0
2011-12-20,13.42,13.42,13.365,13.395,3026.0
2011-12-21,13.415,13.415,13.36,13.36,5558.0
2011-12-22,13.365,13.405,13.365,13.365,9805.0
2011-12-23,13.395,13.43,13.36,13.43,33210.0
2011-12-28,13.39,13.415,13.35,13.415,7158.0
2011-12-29,13.345,13.405,13.345,13.405,12285.0
2011-12-30,13.405,13.415,13.37,13.405,4473.0
2012-01-03,13.375,13.375,13.345,13.35,34665.0
2012-01-04,13.335,13.36,13.335,13.35,3766.0
2012-01-05,13.35,13.36,13.33,13.345,11952.0
2012-01-06,13.335,13.395,13.335,13.37,6153.0
2012-01-09,13.395,13.405,13.37,13.39,18442.0
2012-01-10,13.35,13.38,13.35,13.375,29838.0
2012-01-11,13.38,13.4,13.36,13.38,8792.0
2012-01-12,13.405,13.405,13.37,13.39,6308.0
2012-01-13,13.375,13.415,13.375,13.4,19331.0
2012-01-16,13.425,13.425,13.37,13.37,9301.0
2012-01-17,13.395,13.415,13.36,13.415,30709.0
2012-01-18,13.415,13.415,13.355,13.36,5746.0
2012-01-19,13.38,13.38,13.345,13.36,9201.0
2012-01-20,13.35,13.355,13.33,13.33,38693.0
2012-01-23,13.315,13.315,13.285,13.31,18972.0
2012-01-24,13.33,13.33,13.28,13.305,37617.0
2012-01-25,13.325,13.36,13.315,13.325,6950.0
2012-01-26,13.345,13.365,13.32,13.365,10719.0
2012-01-27,13.38,13.385,13.345,13.385,18270.0
2012-01-30,13.415,13.43,13.41,13.415,14355.0
2012-01-31,13.43,13.45,13.425,13.45,10180.0
2012-02-01,13.405,13.445,13.405,13.435,7797.0
2012-02-02,13.405,13.445,13.405,13.425,27791.0
2012-02-03,13.38,13.38,13.365,13.38,10376.0
2012-02-06,13.39,13.41,13.39,13.4,5705.0
2012-02-07,13.4,13.4,13.355,13.38,7475.0
2012-02-08,13.34,13.37,13.335,13.345,11632.0
2012-02-09,13.325,13.345,13.32,13.345,12888.0
2012-02-10,13.34,13.385,13.34,13.385,22802.0
2012-02-13,13.365,13.38,13.345,13.365,42120.0
2012-02-14,13.365,13.405,13.36,13.39,35038.0
2012-02-15,13.41,13.425,13.38,13.415,12783.0
2012-02-16,13.425,13.425,13.365,13.4,18221.0
2012-02-17,13.39,13.4,13.34,13.4,38868.0
2012-02-21,13.36,13.36,13.32,13.36,13471.0
2012-02-22,13.335,13.365,13.335,13.345,28331.0
2012-02-23,13.365,13.38,13.345,13.37,124541.0
2012-02-24,13.395,13.395,13.355,13.365,179381.0
2012-02-27,13.37,13.39,13.37,13.39,49575.0
2012-02-28,13.375,13.4,13.375,13.385,18469.0
2012-02-29,13.42,13.42,13.37,13.395,15434.0
2012-03-01,13.375,13.39,13.34,13.39,4859.0
2012-03-02,13.4,13.415,13.385,13.41,208.0
2012-03-05,13.41,13.415,13.375,13.375,17093.0
2012-03-06,13.435,13.435,13.4,13.435,519252.0
2012-03-07,13.43,13.43,13.385,13.385,16917.0
2012-03-08,13.395,13.395,13.345,13.365,5606.0
2012-03-09,13.35,13.365,13.34,13.34,6954.0
2012-03-12,13.365,13.41,13.35,13.41,20016.0
2012-03-13,13.39,13.39,13.345,13.37,8429.0
2012-03-14,13.33,13.33,13.28,13.31,8182.0
2012-03-15,13.285,13.3,13.255,13.26,2257.0
2012-03-16,13.235,13.245,13.21,13.245,12570.0
2012-03-19,13.21,13.255,13.19,13.235,13420.0
2012-03-20,13.22,13.245,13.22,13.22,22028.0
2012-03-21,13.245,13.265,13.215,13.265,30052.0
2012-03-22,13.29,13.29,13.24,13.275,38042.0
2012-03-23,13.285,13.3,13.265,13.29,24189.0
2012-03-26,13.3,13.3,13.26,13.275,15350.0
2012-03-27,13.31,13.32,13.275,13.305,26763.0
2012-03-28,13.335,13.35,13.315,13.34,14615.0
2012-03-29,13.35,13.38,13.35,13.38,70586.0
2012-03-30,13.395,13.395,13.355,13.355,16358.0
2012-04-02,13.375,13.375,13.355,13.355,10493.0
2012-04-03,13.355,13.36,13.295,13.305,28337.0
2012-04-04,13.31,13.33,13.295,13.32,5658.0
2012-04-05,13.32,13.32,13.295,13.32,24544.0
2012-04-09,13.38,13.38,13.34,13.34,28544.0
2012-04-10,13.405,13.42,13.385,13.395,9627.0
2012-04-11,13.395,13.395,13.375,13.395,8289.0
2012-04-12,13.395,13.395,13.355,13.355,9434.0
2012-04-13,13.34,13.385,13.34,13.385,12529.0
2012-04-16,13.385,13.4,13.38,13.38,15153.0
2012-04-17,13.34,13.35,13.315,13.315,70555.0
2012-04-18,13.34,13.355,13.315,13.35,12141.0
2012-04-19,13.32,13.355,13.32,13.335,4710.0
2012-04-20,13.34,13.34,13.305,13.33,7952.0
2012-04-23,13.33,13.36,13.32,13.32,5561.0
2012-04-24,13.315,13.34,13.315,13.335,3567.0
2012-04-25,13.315,13.315,13.285,13.295,894.0
2012-04-26,13.345,13.345,13.3,13.305,9788.0
2012-04-27,13.325,13.34,13.285,13.32,2017.0
2012-04-30,13.36,13.36,13.32,13.35,11986.0
2012-05-01,13.345,13.37,13.335,13.36,5538.0
2012-05-02,13.36,13.395,13.35,13.385,22853.0
2012-05-03,13.385,13.39,13.35,13.39,7204.0
2012-05-04,13.39,13.43,13.39,13.405,31750.0
2012-05-07,13.425,13.455,13.39,13.435,9337.0
2012-05-08,13.415,13.455,13.415,13.45,6677.0
2012-05-09,13.45,13.45,13.425,13.445,6309.0
2012-05-10,13.435,13.45,13.395,13.425,2860.0
2012-05-11,13.45,13.46,13.425,13.46,4165.0
2012-05-14,13.47,13.47,13.425,13.425,2907.0
2012-05-15,13.46,13.46,13.425,13.425,5762.0
2012-05-16,13.445,13.46,13.41,13.455,24801.0
2012-05-17,13.45,13.49,13.445,13.46,11009.0
2012-05-18,13.425,13.48,13.425,13.46,15001.0
2012-05-22,13.455,13.475,13.445,13.47,23488.0
2012-05-23,13.47,13.52,13.47,13.5,18619.0
2012-05-24,13.47,13.505,13.46,13.49,13534.0
2012-05-25,13.515,13.545,13.5,13.52,12304.0
2012-05-28,13.57,13.57,13.49,13.5,4673.0
2012-05-29,13.565,13.565,13.5,13.52,12157.0
2012-05-30,13.585,13.585,13.535,13.535,10803.0
2012-05-31,13.585,13.6,13.565,13.6,2625.0
2012-06-01,13.63,13.68,13.61,13.68,4557.0
2012-06-04,13.64,13.665,13.62,13.655,99920.0
2012-06-05,13.64,13.64,13.555,13.555,91365.0
2012-06-06,13.61,13.61,13.545,13.57,3302.0
2012-06-07,13.555,13.555,13.5,13.525,10048.0
2012-06-08,13.555,13.585,13.51,13.51,17300.0
2012-06-11,13.51,13.585,13.51,13.545,6702.0
2012-06-12,13.575,13.585,13.535,13.565,30303.0
2012-06-13,13.525,13.585,13.52,13.585,15036.0
2012-06-14,13.57,13.57,13.52,13.565,8964.0
2012-06-15,13.595,13.595,13.555,13.59,2566.0
2012-06-18,13.615,13.615,13.575,13.595,3243.0
2012-06-19,13.57,13.575,13.53,13.575,7922.0
2012-06-20,13.555,13.575,13.52,13.535,20360.0
2012-06-21,13.585,13.6,13.53,13.555,2488.0
2012-06-22,13.545,13.585,13.535,13.585,1930.0
2012-06-25,13.585,13.635,13.57,13.61,7600.0
2012-06-26,13.615,13.615,13.58,13.585,2989.0
2012-06-27,13.625,13.625,13.605,13.625,18744.0
2012-06-28,13.605,13.645,13.6,13.61,4982.0
2012-06-29,13.6,13.605,13.535,13.545,55828.0
2012-07-03,13.605,13.615,13.55,13.605,30881.0
2012-07-04,13.65,13.65,13.57,13.585,5576.0
2012-07-05,13.585,13.61,13.57,13.61,53645.0
2012-07-06,13.61,13.665,13.6,13.6,61685.0
2012-07-09,13.675,13.675,13.625,13.63,17782.0
2012-07-10,13.675,13.675,13.61,13.625,31443.0
2012-07-11,13.645,13.68,13.615,13.625,219074.0
2012-07-12,13.695,13.695,13.645,13.675,1324.0
2012-07-13,13.675,13.695,13.635,13.645,19506.0
2012-07-16,13.71,13.73,13.675,13.675,2323.0
2012-07-17,13.715,13.72,13.65,13.675,58772.0
2012-07-18,13.735,13.735,13.675,13.675,1718.0
2012-07-19,13.675,13.715,13.67,13.67,11434.0
2012-07-20,13.68,13.74,13.68,13.73,4622.0
2012-07-23,13.765,13.765,13.7,13.7,17085.0
2012-07-24,13.735,13.745,13.735,13.74,6696.0
2012-07-25,13.69,13.755,13.69,13.745,12397.0
2012-07-26,13.71,13.71,13.68,13.705,14308.0
2012-07-27,13.66,13.66,13.605,13.63,8034.0
2012-07-30,13.64,13.665,13.605,13.64,56318.0
2012-07-31,13.685,13.69,13.66,13.685,7737.0
2012-08-01,13.665,13.665,13.61,13.61,12200.0
2012-08-02,13.69,13.71,13.65,13.71,10790.0
2012-08-03,13.67,13.67,13.585,13.585,10999.0
2012-08-07,13.56,13.61,13.555,13.6,79438.0
2012-08-08,13.56,13.61,13.555,13.6,8226.0
2012-08-09,13.56,13.63,13.555,13.63,11048.0
2012-08-10,13.61,13.665,13.61,13.665,30169.0
2012-08-13,13.65,13.66,13.625,13.625,2974.0
2012-08-14,13.605,13.625,13.56,13.565,9097.0
2012-08-15,13.585,13.585,13.525,13.525,25529.0
2012-08-16,13.525,13.54,13.495,13.515,35598.0
2012-08-17,13.495,13.56,13.495,13.545,9941.0
2012-08-20,13.52,13.56,13.51,13.515,11855.0
2012-08-21,13.54,13.56,13.48,13.56,16768.0
2012-08-22,13.605,13.62,13.56,13.62,4741.0
2012-08-23,13.6,13.645,13.585,13.585,12246.0
2012-08-24,13.6,13.625,13.58,13.58,6460.0
2012-08-27,13.62,13.65,13.61,13.61,17925.0
2012-08-28,13.62,13.64,13.62,13.635,8895.0
2012-08-29,13.635,13.64,13.595,13.6,58588.0
2012-08-30,13.68,13.68,13.615,13.665,16186.0
2012-08-31,13.66,13.7,13.645,13.685,5390.0
2012-09-04,13.645,13.705,13.645,13.685,13054.0
2012-09-05,13.66,13.71,13.655,13.68,8533.0
2012-09-06,13.66,13.66,13.615,13.635,41979.0
2012-09-07,13.645,13.665,13.625,13.64,37860.0
2012-09-10,13.64,13.645,13.59,13.615,23222.0
2012-09-11,13.6,13.615,13.575,13.6,52448.0
2012-09-12,13.59,13.59,13.55,13.55,12616.0
2012-09-13,13.58,13.6,13.535,13.6,26961.0
2012-09-14,13.53,13.59,13.53,13.59,2508.0
2012-09-17,13.59,13.61,13.55,13.61,20393.0
2012-09-18,13.615,13.615,13.575,13.615,21559.0
2012-09-19,13.615,13.615,13.595,13.6,13548.0
2012-09-20,13.635,13.655,13.615,13.615,13601.0
2012-09-21,13.64,13.68,13.62,13.68,9050.0
2012-09-24,13.695,13.7,13.655,13.675,7635.0
2012-09-25,13.7,13.7,13.655,13.675,4380.0
2012-09-26,13.705,13.73,13.69,13.72,29641.0
2012-09-27,13.725,13.75,13.72,13.72,38158.0
2012-09-28,13.71,13.77,13.705,13.71,28110.0
2012-10-01,13.745,13.75,13.71,13.75,14279.0
2012-10-02,13.75,13.76,13.725,13.76,5303.0
2012-10-03,13.7,13.75,13.7,13.705,12218.0
2012-10-04,13.745,13.745,13.71,13.73,11754.0
2012-10-05,13.69,13.705,13.665,13.7,14600.0
2012-10-09,13.655,13.705,13.655,13.66,6540.0
2012-10-10,13.69,13.7,13.655,13.69,4427.0
2012-10-11,13.68,13.7,13.64,13.69,40057.0
2012-10-12,13.665,13.7,13.655,13.66,12301.0
2012-10-15,13.69,13.69,13.66,13.68,4438.0
2012-10-16,13.645,13.7,13.645,13.66,27906.0
2012-10-17,13.665,13.665,13.605,13.62,88000.0
2012-10-18,13.645,13.645,13.6,13.64,5076.0
2012-10-19,13.665,13.685,13.64,13.655,2971.0
2012-10-22,13.665,13.665,13.62,13.64,22189.0
2012-10-23,13.66,13.68,13.66,13.66,5679.0
2012-10-24,13.665,13.69,13.655,13.66,27763.0
2012-10-25,13.645,13.66,13.615,13.62,48518.0
2012-10-26,13.65,13.685,13.64,13.68,7859.0
2012-10-29,13.705,13.705,13.68,13.68,8937.0
2012-10-30,13.685,13.69,13.67,13.685,4803.0
2012-10-31,13.68,13.73,13.68,13.72,4038.0
2012-11-01,13.72,13.73,13.71,13.71,10373.0
2012-11-02,13.7,13.73,13.68,13.73,19014.0
2012-11-05,13.745,13.755,13.725,13.74,1901.0
2012-11-06,13.74,13.74,13.71,13.71,66202.0
2012-11-07,13.765,13.765,13.72,13.73,47134.0
2012-11-08,13.74,13.745,13.705,13.71,41609.0
2012-11-09,13.77,13.77,13.72,13.725,18829.0
2012-11-12,13.725,13.74,13.72,13.725,6544.0
2012-11-13,13.745,13.75,13.73,13.75,6125.0
2012-11-14,13.725,13.75,13.725,13.73,6378.0
2012-11-15,13.725,13.765,13.72,13.725,2260.0
2012-11-16,13.75,13.755,13.725,13.73,4425.0
2012-11-19,13.71,13.745,13.71,13.74,8252.0
2012-11-20,13.73,13.74,13.7,13.72,90133.0
2012-11-21,13.705,13.72,13.68,13.705,14657.0
2012-11-22,13.725,13.725,13.705,13.725,3049.0
2012-11-23,13.705,13.725,13.69,13.69,4168.0
2012-11-26,13.71,13.745,13.705,13.74,4242.0
2012-11-27,13.73,13.75,13.715,13.745,22488.0
2012-11-28,13.77,13.775,13.75,13.755,780.0
2012-11-29,13.77,13.775,13.765,13.775,15411.0
2012-11-30,13.79,13.79,13.755,13.785,5840.0
2012-12-03,13.765,13.775,13.735,13.775,5660.0
2012-12-04,13.775,13.785,13.745,13.745,3499.0
2012-12-05,13.775,13.79,13.775,13.775,1077.0
2012-12-06,13.795,13.795,13.765,13.79,5811.0
2012-12-07,13.745,13.775,13.745,13.775,57134.0
2012-12-10,13.79,13.79,13.745,13.775,1773.0
2012-12-11,13.775,13.775,13.75,13.77,7233.0
2012-12-12,13.75,13.765,13.725,13.75,4552.0
2012-12-13,13.735,13.735,13.69,13.715,26468.0
2012-12-14,13.735,13.735,13.715,13.715,4794.0
2012-12-17,13.73,13.73,13.685,13.715,22143.0
2012-12-18,13.665,13.715,13.665,13.7,44109.0
2012-12-19,13.71,13.725,13.68,13.725,27667.0
2012-12-20,13.725,13.725,13.7,13.705,14968.0
2012-12-21,13.755,13.755,13.71,13.73,9812.0
2012-12-24,13.74,13.74,13.7,13.715,17301.0
2012-12-27,13.74,13.755,13.73,13.755,8094.0
2012-12-28,13.74,13.755,13.735,13.735,9605.0
2012-12-31,13.755,13.76,13.735,13.76,6094.0
2013-01-02,13.695,13.7,13.67,13.675,6543.0
2013-01-03,13.675,13.695,13.645,13.645,14681.0
2013-01-04,13.645,13.66,13.635,13.66,9063.0
2013-01-07,13.67,13.675,13.635,13.635,8915.0
2013-01-08,13.655,13.69,13.655,13.68,5087.0
2013-01-09,13.68,13.695,13.66,13.68,9729.0
2013-01-10,13.675,13.675,13.65,13.655,3676.0
2013-01-11,13.675,13.68,13.645,13.68,18416.0
2013-01-14,13.66,13.68,13.66,13.67,33984.0
2013-01-15,13.675,13.7,13.67,13.68,22117.0
2013-01-16,13.69,13.71,13.675,13.68,10491.0
2013-01-17,13.66,13.69,13.66,13.67,3214.0
2013-01-18,13.695,13.715,13.675,13.715,30346.0
2013-01-21,13.695,13.7,13.67,13.69,12807.0
2013-01-22,13.69,13.7,13.67,13.7,4871.0
2013-01-23,13.68,13.735,13.68,13.71,18316.0
2013-01-24,13.715,13.725,13.685,13.695,134020.0
2013-01-25,13.695,13.72,13.675,13.695,14610.0
2013-01-28,13.625,13.675,13.625,13.665,9237.0
2013-01-29,13.665,13.675,13.625,13.625,10091.0
2013-01-30,13.625,13.655,13.62,13.655,17263.0
2013-01-31,13.66,13.66,13.635,13.635,18792.0
2013-02-01,13.64,13.665,13.59,13.59,6700.0
2013-02-04,13.605,13.635,13.6,13.625,8088.0
2013-02-05,13.625,13.625,13.6,13.62,13251.0
2013-02-06,13.62,13.66,13.615,13.66,27136.0
2013-02-07,13.64,13.66,13.625,13.64,5994.0
2013-02-08,13.645,13.675,13.64,13.675,12308.0
2013-02-11,13.675,13.68,13.645,13.68,11953.0
2013-02-12,13.655,13.665,13.625,13.625,5812.0
2013-02-13,13.64,13.645,13.625,13.625,31634.0
2013-02-14,13.625,13.655,13.625,13.625,4815.0
2013-02-15,13.625,13.665,13.625,13.625,18084.0
2013-02-19,13.635,13.665,13.635,13.64,10652.0
2013-02-20,13.645,13.645,13.625,13.64,23352.0
2013-02-21,13.67,13.68,13.645,13.68,5182.0
2013-02-22,13.67,13.71,13.67,13.68,7877.0
2013-02-25,13.66,13.745,13.66,13.74,19848.0
2013-02-26,13.745,13.77,13.725,13.74,5367.0
2013-02-27,13.77,13.77,13.73,13.76,6791.0
2013-02-28,13.77,13.785,13.745,13.78,8745.0
2013-03-01,13.77,13.805,13.765,13.805,10656.0
2013-03-04,13.79,13.81,13.77,13.78,14169.0
2013-03-05,13.78,13.8,13.765,13.765,10239.0
2013-03-06,13.76,13.8,13.76,13.77,18134.0
2013-03-07,13.77,13.77,13.73,13.74,10585.0
2013-03-08,13.725,13.73,13.685,13.69,3952.0
2013-03-11,13.705,13.73,13.685,13.7,8024.0
2013-03-12,13.72,13.76,13.71,13.76,6737.0
2013-03-13,13.745,13.745,13.7,13.74,13348.0
2013-03-14,13.69,13.73,13.69,13.725,1540.0
2013-03-15,13.71,13.76,13.71,13.725,13818.0
2013-03-18,13.76,13.77,13.745,13.75,1734.0
2013-03-19,13.76,13.805,13.76,13.79,6942.0
2013-03-20,13.75,13.76,13.725,13.725,169560.0
2013-03-21,13.775,13.8,13.76,13.775,52216.0
2013-03-22,13.795,13.795,13.74,13.75,2540.0
2013-03-25,13.79,13.8,13.75,13.75,55263.0
2013-03-26,13.75,13.8,13.74,13.755,237112.0
2013-03-27,13.8,13.82,13.74,13.75,19704.0
2013-03-28,13.78,13.8,13.735,13.775,148460.0
2013-04-01,13.82,13.835,13.8,13.83,4567.0
2013-04-02,13.8,13.82,13.775,13.78,6990.0
2013-04-03,13.83,13.85,13.795,13.815,8302.0
2013-04-04,13.82,13.85,13.81,13.835,31060.0
2013-04-05,13.835,13.835,13.81,13.82,280539.0
2013-04-08,13.835,13.87,13.82,13.82,13625.0
2013-04-09,13.855,13.87,13.85,13.85,6025.0
2013-04-10,13.86,13.86,13.79,13.83,55003.0
2013-04-11,13.815,13.835,13.8,13.83,387732.0
2013-04-12,13.84,13.9,13.835,13.87,16405.0
2013-04-15,13.91,13.91,13.875,13.89,2423.0
2013-04-16,13.875,13.895,13.86,13.895,3850.0
2013-04-17,13.87,13.92,13.87,13.92,59064.0
2013-04-18,13.915,13.92,13.88,13.88,4680.0
2013-04-19,13.92,13.92,13.89,13.9,2817.0
2013-04-22,13.9,13.92,13.875,13.875,3462.0
2013-04-23,13.905,13.905,13.86,13.86,14701.0
2013-04-24,13.9,13.9,13.86,13.885,5103.0
2013-04-25,13.865,13.885,13.845,13.87,4719.0
2013-04-26,13.88,13.9,13.87,13.88,5275.0
2013-04-29,13.89,13.92,13.89,13.9,1340.0
2013-04-30,13.905,13.94,13.9,13.94,4110.0
2013-05-01,13.945,13.945,13.83,13.885,61435.0
2013-05-02,13.905,13.91,13.74,13.88,6437.0
2013-05-03,13.92,13.92,13.845,13.865,21270.0
2013-05-06,13.865,13.865,13.82,13.825,1752.0
2013-05-07,13.84,13.84,13.73,13.745,7881.0
2013-05-08,13.75,13.825,13.725,13.73,11343.0
2013-05-09,13.805,13.805,13.72,13.72,2156.0
2013-05-10,13.79,13.8,13.7,13.705,2590.0
2013-05-13,13.71,13.71,13.69,13.69,92843.0
2013-05-14,13.68,13.765,13.65,13.665,6247.0
2013-05-15,13.665,13.73,13.64,13.68,31881.0
2013-05-16,13.705,13.745,13.685,13.745,13791.0
2013-05-17,13.745,13.785,13.73,13.73,58641.0
2013-05-21,13.74,13.785,13.71,13.73,5494.0
2013-05-22,13.73,13.785,13.7,13.705,13156.0
2013-05-23,13.705,13.705,13.705,13.705,20.0
2013-05-24,13.79,13.79,13.71,13.715,1685.0
2013-05-27,13.77,13.77,13.695,13.755,4776.0
2013-05-28,13.715,13.745,13.69,13.69,8746.0
2013-05-29,13.715,13.715,13.675,13.685,3647.0
2013-05-30,13.715,13.73,13.685,13.71,3332.0
2013-05-31,13.705,13.705,13.665,13.665,4795.0
2013-06-03,13.69,13.735,13.69,13.695,12911.0
2013-06-04,13.705,13.73,13.685,13.685,4193.0
2013-06-05,13.695,13.75,13.69,13.75,7378.0
2013-06-06,13.745,13.765,13.715,13.755,1686.0
2013-06-07,13.715,13.715,13.63,13.63,1495.0
2013-06-10,13.675,13.675,13.53,13.53,3123.0
2013-06-11,13.53,13.615,13.53,13.59,2280.0
2013-06-12,13.555,13.59,13.555,13.565,32120.0
2013-06-13,13.585,13.63,13.575,13.605,16262.0
2013-06-14,13.635,13.67,13.63,13.63,3588.0
2013-06-17,13.675,13.675,13.615,13.615,1095.0
2013-06-18,13.615,13.655,13.615,13.65,17174.0
2013-06-19,13.655,13.695,13.555,13.555,4563.0
2013-06-20,13.595,13.595,13.485,13.535,9876.0
2013-06-21,13.5,13.515,13.48,13.48,9902.0
2013-06-24,13.4,13.425,13.35,13.365,2966.0
2013-06-25,13.385,13.455,13.345,13.415,3519.0
2013-06-26,13.37,13.435,13.365,13.365,60252.0
2013-06-27,13.4,13.465,13.4,13.415,1991.0
2013-06-28,13.455,13.475,13.425,13.425,19844.0
2013-07-02,13.46,13.495,13.415,13.425,8623.0
2013-07-03,13.495,13.495,13.445,13.475,2523.0
2013-07-04,13.475,13.475,13.44,13.475,510.0
2013-07-05,13.36,13.465,13.35,13.425,4942.0
2013-07-08,13.395,13.465,13.385,13.425,24631.0
2013-07-09,13.395,13.465,13.395,13.415,26532.0
2013-07-10,13.395,13.46,13.395,13.395,26116.0
2013-07-11,13.42,13.485,13.415,13.425,22404.0
2013-07-12,13.46,13.495,13.44,13.44,27450.0
2013-07-15,13.495,13.495,13.44,13.445,87484.0
2013-07-16,13.46,13.525,13.44,13.46,3163.0
2013-07-17,13.485,13.525,13.48,13.485,12225.0
2013-07-18,13.495,13.495,13.465,13.465,38510.0
2013-07-19,13.475,13.515,13.475,13.515,27952.0
2013-07-22,13.505,13.56,13.505,13.54,28861.0
2013-07-23,13.475,13.54,13.46,13.475,10317.0
2013-07-24,13.475,13.495,13.4,13.415,24368.0
2013-07-25,13.42,13.42,13.41,13.42,9319.0
2013-07-26,13.435,13.53,13.435,13.53,25.0
2013-07-29,13.435,13.525,13.435,13.485,4430.0
2013-07-30,13.435,13.435,13.39,13.435,440.0
2013-07-31,13.34,13.47,13.34,13.43,3760.0
2013-08-01,13.415,13.42,13.355,13.36,8835.0
2013-08-02,13.39,13.42,13.39,13.41,8158.0
2013-08-06,13.42,13.42,13.375,13.39,9167.0
2013-08-07,13.42,13.505,13.39,13.41,15798.0
2013-08-08,13.475,13.505,13.415,13.415,10344.0
2013-08-09,13.42,13.515,13.41,13.43,7471.0
2013-08-12,13.43,13.51,13.42,13.465,3102.0
2013-08-13,13.415,13.42,13.35,13.395,2965.0
2013-08-14,13.33,13.375,13.33,13.355,94068.0
2013-08-15,13.315,13.395,13.29,13.335,17676.0
2013-08-16,13.34,13.34,13.255,13.275,8409.0
2013-08-19,13.32,13.32,13.24,13.25,6901.0
2013-08-20,13.29,13.29,13.275,13.29,107615.0
2013-08-21,13.33,13.33,13.215,13.215,12111.0
2013-08-22,13.26,13.27,13.25,13.26,19922.0
2013-08-23,13.285,13.345,13.285,13.285,14162.0
2013-08-26,13.3,13.35,13.3,13.32,10117.0
2013-08-27,13.345,13.36,13.33,13.35,21869.0
2013-08-28,13.37,13.37,13.32,13.36,3929.0
2013-08-29,13.32,13.35,13.32,13.35,5392.0
2013-08-30,13.36,13.36,13.345,13.36,2926.0
2013-09-03,13.36,13.36,13.285,13.29,9015.0
2013-09-04,13.34,13.34,13.265,13.27,4529.0
2013-09-05,13.24,13.29,13.205,13.22,5830.0
2013-09-06,13.285,13.285,13.245,13.245,3133.0
2013-09-09,13.26,13.285,13.23,13.23,1831.0
2013-09-10,13.195,13.27,13.19,13.19,1827.0
2013-09-11,13.185,13.24,13.185,13.24,2503.0
2013-09-12,13.23,13.31,13.21,13.22,9901.0
2013-09-13,13.28,13.28,13.22,13.22,1623.0
2013-09-16,13.27,13.32,13.205,13.205,3715.0
2013-09-17,13.27,13.27,13.22,13.27,1815.0
2013-09-18,13.27,13.28,13.2,13.28,6697.0
2013-09-19,13.335,13.335,13.26,13.295,54946.0
2013-09-20,13.28,13.315,13.275,13.3,3327.0
2013-09-23,13.275,13.31,13.275,13.3,10094.0
2013-09-24,13.34,13.395,13.34,13.395,15451.0
2013-09-25,13.355,13.405,13.355,13.37,14385.0
2013-09-26,13.37,13.435,13.355,13.355,9055.0
2013-09-27,13.39,13.45,13.385,13.405,6245.0
2013-09-30,13.49,13.49,13.395,13.425,3942.0
2013-10-01,13.455,13.455,13.39,13.43,789.0
2013-10-02,13.425,13.49,13.395,13.425,6514.0
2013-10-03,13.39,13.485,13.39,13.425,5013.0
2013-10-04,13.425,13.465,13.415,13.465,29543.0
2013-10-07,13.485,13.485,13.41,13.47,2218.0
2013-10-08,13.465,13.465,13.395,13.45,3286.0
2013-10-09,13.43,13.455,13.37,13.385,1833.0
2013-10-10,13.445,13.445,13.355,13.415,1518.0
2013-10-11,13.39,13.445,13.36,13.36,2560.0
2013-10-15,13.425,13.445,13.335,13.415,7635.0
2013-10-16,13.33,13.405,13.33,13.37,7870.0
2013-10-17,13.395,13.475,13.375,13.41,7793.0
2013-10-18,13.475,13.475,13.405,13.405,3663.0
2013-10-21,13.47,13.47,13.385,13.385,4542.0
2013-10-22,13.425,13.485,13.425,13.485,57507.0
2013-10-23,13.455,13.51,13.455,13.49,25322.0
2013-10-24,13.54,13.6,13.53,13.59,3526.0
2013-10-25,13.6,13.6,13.52,13.52,47926.0
2013-10-28,13.53,13.595,13.505,13.515,14126.0
2013-10-29,13.595,13.595,13.515,13.515,2896.0
2013-10-30,13.58,13.6,13.515,13.56,4480.0
2013-10-31,13.57,13.57,13.52,13.53,2643.0
2013-11-01,13.505,13.535,13.48,13.535,8061.0
2013-11-04,13.58,13.59,13.555,13.555,13977.0
2013-11-05,13.555,13.555,13.48,13.495,1323.0
2013-11-06,13.55,13.55,13.5,13.55,661.0
2013-11-07,13.495,13.575,13.495,13.57,4247.0
2013-11-08,13.515,13.515,13.425,13.465,1008.0
2013-11-11,13.44,13.505,13.425,13.455,2937.0
2013-11-12,13.42,13.455,13.405,13.425,7012.0
2013-11-13,13.42,13.495,13.415,13.435,9785.0
2013-11-14,13.48,13.5,13.48,13.485,3319.0
2013-11-15,13.535,13.57,13.475,13.5,869.0
2013-11-18,13.52,13.575,13.5,13.575,28786.0
2013-11-19,13.54,13.54,13.48,13.48,5730.0
2013-11-20,13.475,13.53,13.435,13.505,12921.0
2013-11-21,13.465,13.475,13.425,13.465,14590.0
2013-11-22,13.47,13.525,13.455,13.455,24618.0
2013-11-25,13.455,13.51,13.445,13.495,2866.0
2013-11-26,14.34,14.385,14.335,14.37,22231.0
2013-11-27,14.37,14.42,14.34,14.35,13219.0
2013-11-28,14.4,14.405,14.34,14.365,5761.0
2013-11-29,14.32,14.39,14.31,14.35,6208.0
2013-12-02,14.29,14.37,14.29,14.355,2506.0
2013-12-03,14.375,14.375,14.305,14.37,380.0
2013-12-04,14.37,14.37,14.26,14.3,3941.0
2013-12-05,14.3,14.32,14.25,14.275,121660.0
2013-12-06,14.25,14.3,14.235,14.285,26546.0
2013-12-09,14.34,14.35,14.275,14.275,54473.0
2013-12-10,14.29,14.365,14.29,14.305,2968.0
2013-12-11,14.31,14.375,14.305,14.32,3088.0
2013-12-12,14.29,14.355,14.285,14.3,79561.0
2013-12-13,14.275,14.355,14.275,14.285,457.0
2013-12-16,14.31,14.365,14.285,14.29,869.0
2013-12-17,14.3,14.365,14.3,14.305,2407.0
2013-12-18,14.285,14.355,14.285,14.29,42934.0
2013-12-19,14.285,14.355,14.27,14.285,22753.0
2013-12-20,14.325,14.365,14.305,14.31,5929.0
2013-12-23,14.31,14.35,14.29,14.3,5114.0
2013-12-24,14.325,14.325,14.255,14.29,862.0
2013-12-27,14.3,14.3,14.235,14.26,337.0
2013-12-30,14.25,14.3,14.25,14.265,1907.0
2013-12-31,14.245,14.3,14.245,14.265,423.0
2014-01-02,14.245,14.31,14.245,14.275,9144.0
2014-01-03,14.345,14.365,14.265,14.295,499.0
2014-01-06,14.375,14.39,14.31,14.31,5420.0
2014-01-07,14.39,14.39,14.325,14.365,315.0
2014-01-08,14.345,14.345,14.315,14.325,1866.0
2014-01-09,14.345,14.39,14.33,14.35,2003.0
2014-01-10,14.38,14.43,14.38,14.41,13018.0
2014-01-13,14.48,14.48,14.43,14.46,2036.0
2014-01-14,14.455,14.495,14.43,14.46,2489.0
2014-01-15,14.475,14.48,14.395,14.425,638.0
2014-01-16,14.44,14.49,14.44,14.48,3904.0
2014-01-17,14.49,14.525,14.455,14.48,1520.0
2014-01-20,14.48,14.54,14.48,14.525,4663.0
2014-01-21,14.49,14.545,14.48,14.49,501.0
2014-01-22,14.525,14.555,14.48,14.48,1879.0
2014-01-23,14.525,14.555,14.525,14.545,1858.0
2014-01-24,14.62,14.62,14.54,14.605,1466.0
2014-01-27,14.605,14.635,14.53,14.61,1228.0
2014-01-28,14.61,14.61,14.53,14.545,2482.0
2014-01-29,14.575,14.62,14.56,14.605,822.0
2014-01-30,14.635,14.64,14.56,14.62,6589.0
2014-01-31,14.635,14.64,14.585,14.59,1121.0
2014-02-03,14.595,14.685,14.595,14.62,3945.0
2014-02-04,14.67,14.67,14.585,14.61,446.0
2014-02-05,14.65,14.65,14.57,14.595,1567.0
2014-02-06,14.61,14.61,14.605,14.605,809.0
2014-02-07,14.595,14.595,14.54,14.54,1933.0
2014-02-10,14.59,14.595,14.53,14.575,3429.0
2014-02-11,14.52,14.52,14.495,14.495,2189.0
2014-02-12,14.54,14.555,14.495,14.505,838.0
2014-02-13,14.59,14.59,14.505,14.505,221.0
2014-02-14,14.52,14.585,14.52,14.52,988.0
2014-02-18,14.575,14.595,14.52,14.57,2886.0
2014-02-19,14.62,14.62,14.575,14.595,1950.0
2014-02-20,14.545,14.605,14.52,14.53,2839.0
2014-02-21,14.555,14.605,14.54,14.59,1088.0
2014-02-24,14.64,14.665,14.555,14.56,1322.0
2014-02-25,14.585,14.65,14.56,14.56,139.0
2014-02-26,14.59,14.67,14.59,14.665,15678.0
2014-02-27,14.635,14.685,14.625,14.635,4804.0
2014-02-28,14.665,14.68,14.62,14.67,1063.0
2014-03-03,14.655,14.67,14.64,14.665,11045.0
2014-03-04,14.665,14.665,14.605,14.605,5361.0
2014-03-05,14.64,14.65,14.6,14.605,12364.0
2014-03-06,14.575,14.635,14.57,14.625,744.0
2014-03-07,14.57,14.635,14.535,14.635,2221.0
2014-03-10,14.575,14.62,14.56,14.57,4615.0
2014-03-11,14.57,14.61,14.57,14.575,1278.0
2014-03-12,14.61,14.635,14.605,14.61,434.0
2014-03-13,14.625,14.715,14.605,14.64,10281.0
2014-03-14,14.67,14.75,14.65,14.73,1821.0
2014-03-17,14.73,14.73,14.64,14.685,3390.0
2014-03-18,14.72,14.72,14.665,14.685,1295.0
2014-03-19,14.685,14.71,14.655,14.705,3431.0
2014-03-20,14.64,14.64,14.565,14.61,2013.0
2014-03-21,14.595,14.625,14.575,14.62,8888.0
2014-03-24,14.655,14.655,14.62,14.62,82.0
2014-03-25,14.67,14.675,14.625,14.64,1363.0
2014-03-26,14.64,14.7,14.64,14.685,11033.0
2014-03-27,14.655,14.705,14.655,14.67,8153.0
2014-03-28,14.705,14.705,14.67,14.69,16237.0
2014-03-31,14.685,14.705,14.675,14.705,16853.0
2014-04-01,14.675,14.685,14.655,14.675,5129.0
2014-04-02,14.64,14.64,14.61,14.64,10167.0
2014-04-03,14.64,14.66,14.61,14.64,11474.0
2014-04-04,14.655,14.67,14.63,14.66,26203.0
2014-04-07,14.7,14.7,14.67,14.7,2386.0
2014-04-08,14.7,14.7,14.67,14.7,5448.0
2014-04-09,14.69,14.69,14.655,14.66,13239.0
2014-04-10,14.66,14.735,14.66,14.735,3843.0
2014-04-11,14.74,14.74,14.725,14.735,7248.0
2014-04-14,14.725,14.735,14.725,14.735,2966.0
2014-04-15,14.75,14.78,14.705,14.77,6320.0
2014-04-16,14.74,14.755,14.74,14.74,909.0
2014-04-17,14.77,14.77,14.675,14.725,11087.0
2014-04-21,14.72,14.735,14.685,14.735,3882.0
2014-04-22,14.725,14.74,14.705,14.725,795.0
2014-04-23,14.74,14.755,14.735,14.74,3038.0
2014-04-24,14.71,14.755,14.71,14.735,2448.0
2014-04-25,14.725,14.785,14.72,14.72,8941.0
2014-04-28,14.735,14.765,14.72,14.735,6762.0
2014-04-29,14.735,14.735,14.725,14.735,1183.0
2014-04-30,14.74,14.765,14.71,14.735,14192.0
2014-05-01,14.71,14.785,14.71,14.755,39466.0
2014-05-02,14.725,14.79,14.72,14.79,5218.0
2014-05-05,14.785,14.815,14.77,14.79,8733.0
2014-05-06,14.775,14.79,14.775,14.79,6180.0
2014-05-07,14.75,14.8,14.75,14.755,3950.0
2014-05-08,14.8,14.8,14.75,14.77,8894.0
2014-05-09,14.79,14.805,14.765,14.8,6174.0
2014-05-12,14.79,14.79,14.77,14.77,4616.0
2014-05-13,14.775,14.805,14.775,14.8,2199.0
2014-05-14,14.845,14.87,14.79,14.85,4102.0
2014-05-15,14.88,14.895,14.855,14.87,3459.0
2014-05-16,14.885,14.915,14.85,14.91,8603.0
2014-05-20,14.885,14.9,14.855,14.855,12926.0
2014-05-21,14.865,14.865,14.835,14.85,5672.0
2014-05-22,14.855,14.855,14.835,14.845,4391.0
2014-05-23,14.86,14.86,14.83,14.83,3252.0
2014-05-26,14.865,14.865,14.83,14.85,5316.0
2014-05-27,14.865,14.865,14.83,14.83,5888.0
2014-05-28,14.9,14.93,14.87,14.925,159399.0
2014-05-29,14.93,14.93,14.87,14.87,30325.0
2014-05-30,14.9,14.915,14.9,14.915,3884.0
2014-06-02,14.895,14.895,14.86,14.895,2120.0
2014-06-03,14.87,14.87,14.815,14.835,10293.0
2014-06-04,14.85,14.86,14.815,14.85,13844.0
2014-06-05,14.835,14.86,14.82,14.835,8394.0
2014-06-06,14.85,14.87,14.835,14.86,10085.0
2014-06-09,14.85,14.865,14.835,14.86,15121.0
2014-06-10,14.85,14.86,14.85,14.86,132.0
2014-06-11,14.845,14.865,14.845,14.845,7636.0
2014-06-12,14.86,14.87,14.845,14.86,2774.0
2014-06-13,14.85,14.88,14.835,14.835,8253.0
2014-06-16,14.87,14.9,14.85,14.895,2181.0
2014-06-17,14.86,14.88,14.845,14.88,4245.0
2014-06-18,14.885,14.91,14.86,14.86,9891.0
2014-06-19,14.895,14.925,14.875,14.905,11691.0
2014-06-20,14.875,14.885,14.87,14.885,2205.0
2014-06-23,14.885,14.885,14.84,14.86,4242.0
2014-06-24,14.87,14.895,14.86,14.895,9596.0
2014-06-25,14.91,14.92,14.87,14.87,6199.0
2014-06-26,14.91,14.92,14.89,14.89,7541.0
2014-06-27,14.895,14.925,14.895,14.905,4752.0
2014-06-30,14.92,14.925,14.895,14.925,5319.0
2014-07-02,14.91,14.91,14.845,14.845,8734.0
2014-07-03,14.855,14.875,14.845,14.875,6434.0
2014-07-04,14.84,14.885,14.84,14.875,11497.0
2014-07-07,14.895,14.895,14.855,14.895,8813.0
2014-07-08,14.905,14.925,14.905,14.91,19514.0
2014-07-09,14.935,14.94,14.91,14.935,19813.0
2014-07-10,14.935,14.965,14.925,14.95,5318.0
2014-07-11,14.965,14.965,14.925,14.925,9666.0
2014-07-14,14.94,14.955,14.925,14.925,13309.0
2014-07-15,14.925,14.955,14.925,14.955,12615.0
2014-07-16,14.965,14.97,14.95,14.97,5023.0
2014-07-17,15.0,15.02,14.99,15.0,26583.0
2014-07-18,15.005,15.005,14.99,14.99,2031.0
2014-07-21,15.03,15.045,15.005,15.035,434.0
2014-07-22,15.035,15.05,14.99,15.05,1381.0
2014-07-23,15.02,15.06,15.02,15.05,982.0
2014-07-24,15.015,15.015,14.975,15.015,364.0
2014-07-25,15.035,15.05,15.015,15.05,3150.0
2014-07-28,15.05,15.05,15.02,15.035,9989.0
2014-07-29,15.05,15.05,15.03,15.035,217895.0
2014-07-30,15.035,15.035,14.965,14.99,6623.0
2014-07-31,14.99,15.005,14.985,14.99,4136.0
2014-08-01,15.03,15.06,15.005,15.035,30746.0
2014-08-05,15.035,15.045,15.02,15.045,27258.0
2014-08-06,15.065,15.065,15.03,15.06,13203.0
2014-08-07,15.06,15.07,15.045,15.07,2641.0
2014-08-08,15.11,15.13,15.095,15.1,8300.0
2014-08-11,15.1,15.1,15.07,15.085,32071.0
2014-08-12,15.1,15.11,15.045,15.045,24575.0
2014-08-13,15.07,15.08,15.07,15.08,6110.0
2014-08-14,15.07,15.11,15.07,15.1,31649.0
2014-08-15,15.095,15.145,15.095,15.125,18169.0
2014-08-18,15.065,15.115,15.065,15.1,21869.0
2014-08-19,15.1,15.115,15.08,15.085,11476.0
2014-08-20,15.095,15.095,15.06,15.065,15712.0
2014-08-21,15.06,15.08,15.06,15.06,25944.0
2014-08-22,15.085,15.095,15.05,15.065,7459.0
2014-08-25,15.1,15.11,15.07,15.11,6098.0
2014-08-26,15.125,15.125,15.085,15.095,8473.0
2014-08-27,15.13,15.14,15.11,15.13,3435.0
2014-08-28,15.145,15.155,15.145,15.155,1609.0
2014-08-29,15.155,15.17,15.125,15.125,1420.0
2014-09-02,15.11,15.11,15.07,15.085,18418.0
2014-09-03,15.05,15.085,15.05,15.065,6605.0
2014-09-04,15.085,15.085,15.06,15.06,11423.0
2014-09-05,15.08,15.11,15.06,15.07,7523.0
2014-09-08,15.095,15.095,15.05,15.06,11127.0
2014-09-09,15.05,15.05,15.03,15.045,5664.0
2014-09-10,15.035,15.035,15.0,15.02,14197.0
2014-09-11,15.02,15.045,15.005,15.035,68656.0
2014-09-12,15.015,15.02,15.0,15.005,8688.0
2014-09-15,15.0,15.02,14.985,15.02,39957.0
2014-09-16,15.015,15.02,14.99,15.015,39927.0
2014-09-17,15.015,15.045,14.975,14.985,74477.0
2014-09-18,14.985,14.99,14.95,14.95,124530.0
2014-09-19,14.99,15.0,14.955,14.985,3781.0
2014-09-22,14.99,15.035,14.99,15.03,40448.0
2014-09-23,15.005,15.075,15.005,15.075,78837.0
2014-09-24,15.075,15.08,15.035,15.05,98650.0
2014-09-25,15.075,15.1,15.035,15.095,68500.0
2014-09-26,15.045,15.095,15.045,15.095,50458.0
2014-09-29,15.095,15.11,15.09,15.09,3084.0
2014-09-30,15.08,15.1,15.08,15.09,40334.0
2014-10-01,15.11,15.14,15.075,15.125,3160.0
2014-10-02,15.13,15.145,15.115,15.14,35193.0
2014-10-03,15.09,15.14,15.09,15.14,81576.0
2014-10-06,15.13,15.17,15.115,15.16,66097.0
2014-10-07,15.14,15.19,15.13,15.175,59121.0
2014-10-08,15.215,15.22,15.17,15.175,2332.0
2014-10-09,15.22,15.22,15.17,15.205,46602.0
2014-10-10,15.205,15.22,15.155,15.215,54283.0
2014-10-14,15.215,15.265,15.2,15.255,3375.0
2014-10-15,15.33,15.355,15.265,15.28,8208.0
2014-10-16,15.315,15.315,15.205,15.265,50185.0
2014-10-17,15.24,15.24,15.215,15.225,67219.0
2014-10-20,15.225,15.265,15.205,15.215,56351.0
2014-10-21,15.185,15.24,15.185,15.215,56233.0
2014-10-22,15.225,15.24,15.175,15.175,58707.0
2014-10-23,15.22,15.23,15.155,15.205,57310.0
2014-10-24,15.22,15.225,15.175,15.21,15114.0
2014-10-27,15.205,15.21,15.155,15.2,1494.0
2014-10-28,15.2,15.2,15.155,15.19,54282.0
2014-10-29,15.185,15.185,15.115,15.13,6656.0
2014-10-30,15.185,15.2,15.145,15.145,5304.0
2014-10-31,15.11,15.185,15.11,15.115,1842.0
2014-11-03,15.185,15.19,15.145,15.19,3948.0
2014-11-04,15.2,15.205,15.16,15.19,4355.0
2014-11-05,15.19,15.19,15.175,15.175,1591.0
2014-11-06,15.17,15.175,15.13,15.145,12893.0
2014-11-07,15.13,15.2,15.115,15.185,5016.0
2014-11-10,15.2,15.2,15.145,15.19,5334.0
2014-11-11,15.11,15.2,15.11,15.2,3055.0
2014-11-12,15.145,15.19,15.115,15.125,2123.0
2014-11-13,15.185,15.19,15.125,15.185,2776.0
2014-11-14,15.175,15.205,15.155,15.175,10590.0
2014-11-17,15.175,15.22,15.17,15.19,7024.0
2014-11-18,15.19,15.25,15.175,15.24,48495.0
2014-11-19,15.22,15.22,15.16,15.17,11205.0
2014-11-20,15.19,15.25,15.17,15.175,4731.0
2014-11-21,15.22,15.235,15.175,15.22,10030.0
2014-11-24,15.235,15.265,15.205,15.25,14506.0
2014-11-25,15.265,15.265,15.21,15.25,6964.0
2014-11-26,15.315,15.315,15.265,15.265,12511.0
2014-11-27,15.265,15.33,15.265,15.295,6321.0
2014-11-28,15.285,15.36,15.285,15.325,13231.0
2014-12-01,15.38,15.39,15.33,15.355,45190.0
2014-12-02,15.33,15.33,15.25,15.25,1919.0
2014-12-03,15.3,15.3,15.25,15.255,8771.0
2014-12-04,15.265,15.34,15.265,15.33,15280.0
2014-12-05,15.3,15.31,15.265,15.28,1944.0
2014-12-08,15.28,15.36,15.28,15.315,61016.0
2014-12-09,15.36,15.38,15.325,15.325,28030.0
2014-12-10,15.36,15.37,15.325,15.36,8055.0
2014-12-11,15.39,15.39,15.325,15.39,8361.0
2014-12-12,15.39,15.465,15.39,15.465,1699.0
2014-12-15,15.435,15.47,15.425,15.44,3431.0
2014-12-16,15.42,15.47,15.41,15.425,11366.0
2014-12-17,15.465,15.465,15.355,15.355,34545.0
2014-12-18,15.39,15.39,15.355,15.38,5079.0
2014-12-19,15.395,15.42,15.345,15.42,2811.0
2014-12-22,15.42,15.435,15.375,15.425,4285.0
2014-12-23,15.395,15.395,15.315,15.355,27533.0
2014-12-24,15.355,15.36,15.285,15.355,14464.0
2014-12-29,15.375,15.405,15.375,15.395,4217.0
2014-12-30,15.38,15.435,15.38,15.425,4910.0
2014-12-31,15.45,15.48,15.435,15.435,1619.0
2015-01-02,15.44,15.47,15.44,15.47,12028.0
2015-01-05,15.51,15.53,15.485,15.525,5115.0
2015-01-06,15.53,15.6,15.53,15.54,7459.0
2015-01-07,15.56,15.56,15.515,15.555,28157.0
2015-01-08,15.545,15.545,15.47,15.5,14202.0
2015-01-09,15.5,15.56,15.5,15.5,26327.0
2015-01-12,15.54,15.61,15.53,15.585,11569.0
2015-01-13,15.605,15.635,15.555,15.635,12567.0
2015-01-14,15.655,15.685,15.625,15.635,33854.0
2015-01-15,15.62,15.71,15.62,15.7,13787.0
2015-01-16,15.7,15.715,15.65,15.685,5741.0
2015-01-19,15.685,15.71,15.685,15.7,5001.0
2015-01-20,15.7,15.74,15.685,15.725,6648.0
2015-01-21,15.73,15.88,15.71,15.82,16677.0
2015-01-22,15.855,15.855,15.79,15.805,10723.0
2015-01-23,15.835,15.88,15.775,15.86,16392.0
2015-01-26,15.865,15.875,15.835,15.875,15288.0
2015-01-27,15.945,15.985,15.895,15.915,31383.0
2015-01-28,15.925,15.99,15.925,15.99,8909.0
2015-01-29,15.985,15.985,15.93,15.955,14399.0
2015-01-30,16.06,16.065,16.035,16.065,3677.0
2015-02-02,16.065,16.105,16.02,16.065,12969.0
2015-02-03,16.08,16.08,16.015,16.015,8299.0
2015-02-04,16.02,16.09,16.015,16.09,24214.0
2015-02-05,16.075,16.075,16.02,16.03,12162.0
2015-02-06,15.985,16.0,15.9,15.915,4961.0
2015-02-09,15.93,15.97,15.925,15.945,44449.0
2015-02-10,15.93,15.97,15.925,15.925,10247.0
2015-02-11,15.96,15.96,15.895,15.895,21903.0
2015-02-12,15.94,15.985,15.91,15.97,12398.0
2015-02-13,15.955,15.97,15.91,15.97,15438.0
2015-02-17,15.91,15.91,15.86,15.89,26496.0
2015-02-18,15.91,15.93,15.865,15.91,38132.0
2015-02-19,15.93,15.96,15.9,15.925,17904.0
2015-02-20,15.99,16.015,15.945,15.985,39190.0
2015-02-23,16.005,16.035,16.0,16.03,47877.0
2015-02-24,16.015,16.09,15.96,16.05,26925.0
2015-02-25,16.02,16.065,15.975,16.045,24704.0
2015-02-26,16.05,16.05,16.005,16.03,15056.0
2015-02-27,15.99,16.08,15.99,16.08,11543.0
2015-03-02,16.08,16.08,16.005,16.015,39804.0
2015-03-03,16.0,16.005,15.955,15.955,37400.0
2015-03-04,15.97,15.97,15.875,15.88,6857.0
2015-03-05,15.88,15.89,15.835,15.85,18422.0
2015-03-06,15.83,15.83,15.745,15.775,19475.0
2015-03-09,15.8,15.845,15.8,15.82,8937.0
2015-03-10,15.82,15.88,15.815,15.835,10790.0
2015-03-11,15.835,15.895,15.8,15.86,6215.0
2015-03-12,15.925,15.925,15.86,15.86,1314.0
2015-03-13,15.905,15.925,15.895,15.92,2335.0
2015-03-16,15.96,15.97,15.925,15.945,16886.0
2015-03-17,15.985,15.985,15.945,15.96,8624.0
2015-03-18,16.02,16.065,15.975,16.06,15123.0
2015-03-19,16.075,16.095,16.05,16.06,25839.0
2015-03-20,16.065,16.105,16.035,16.08,7565.0
2015-03-23,16.095,16.095,16.06,16.08,15106.0
2015-03-24,16.08,16.095,16.03,16.09,13359.0
2015-03-25,16.06,16.105,16.045,16.06,13478.0
2015-03-26,16.0,16.0,15.94,15.985,33639.0
2015-03-27,15.975,16.02,15.96,16.02,8813.0
2015-03-30,16.03,16.03,15.99,16.03,12167.0
2015-03-31,16.02,16.06,15.99,16.05,6349.0
2015-04-01,16.065,16.09,16.045,16.08,4872.0
2015-04-02,16.08,16.095,16.015,16.095,11231.0
2015-04-06,16.095,16.105,16.02,16.02,7030.0
2015-04-07,16.02,16.045,15.985,16.02,4230.0
2015-04-08,16.05,16.06,16.015,16.05,52591.0
2015-04-09,16.065,16.065,16.015,16.03,15972.0
2015-04-10,16.05,16.05,15.99,16.02,4061.0
2015-04-13,16.02,16.03,15.985,16.0,23467.0
2015-04-14,16.075,16.09,16.03,16.08,9611.0
2015-04-15,16.105,16.12,16.02,16.06,7840.0
2015-04-16,16.045,16.045,16.0,16.03,4924.0
2015-04-17,15.975,16.02,15.925,16.0,4619.0
2015-04-20,16.005,16.005,15.955,15.975,11348.0
2015-04-21,15.96,15.99,15.915,15.94,6175.0
2015-04-22,15.955,15.955,15.915,15.925,5306.0
2015-04-23,15.91,15.925,15.87,15.915,31187.0
2015-04-24,15.975,15.985,15.97,15.97,1690.0
2015-04-27,15.97,15.97,15.915,15.945,4849.0
2015-04-28,15.925,15.925,15.865,15.885,5799.0
2015-04-29,15.81,15.85,15.805,15.85,62570.0
2015-04-30,15.805,15.85,15.78,15.85,7110.0
2015-05-01,15.775,15.82,15.75,15.79,8960.0
2015-05-04,15.81,15.81,15.72,15.72,27212.0
2015-05-05,15.765,15.765,15.7,15.7,6357.0
2015-05-06,15.705,15.705,15.615,15.66,10948.0
2015-05-07,15.69,15.705,15.67,15.705,2970.0
2015-05-08,15.745,15.79,15.745,15.76,2846.0
2015-05-11,15.73,15.745,15.645,15.675,8274.0
2015-05-12,15.645,15.69,15.595,15.675,35631.0
2015-05-13,15.72,15.72,15.645,15.67,8055.0
2015-05-14,15.675,15.705,15.675,15.69,17944.0
2015-05-15,15.745,15.81,15.705,15.81,3332.0
2015-05-19,15.66,15.7,15.595,15.645,12423.0
2015-05-20,15.69,15.69,15.63,15.645,68865.0
2015-05-21,15.66,15.75,15.655,15.75,7533.0
2015-05-22,15.735,15.735,15.685,15.72,19039.0
2015-05-25,15.75,15.75,15.67,15.72,12591.0
2015-05-26,15.735,15.79,15.735,15.765,7356.0
2015-05-27,15.795,15.825,15.75,15.825,9880.0
2015-05-28,15.84,15.84,15.78,15.84,9903.0
2015-05-29,15.84,15.9,15.84,15.87,15245.0
2015-06-01,15.91,15.91,15.81,15.84,16650.0
2015-06-02,15.795,15.84,15.76,15.795,10716.0
2015-06-03,15.765,15.765,15.715,15.735,20943.0
2015-06-04,15.765,15.79,15.735,15.745,5078.0
2015-06-05,15.705,15.735,15.655,15.685,15388.0
2015-06-08,15.745,15.745,15.7,15.735,7047.0
2015-06-09,15.675,15.685,15.645,15.685,35151.0
2015-06-10,15.63,15.655,15.615,15.645,11319.0
2015-06-11,15.655,15.705,15.655,15.705,6556.0
2015-06-12,15.715,15.745,15.66,15.73,6091.0
2015-06-15,15.765,15.765,15.705,15.715,12950.0
2015-06-16,15.765,15.765,15.72,15.76,3134.0
2015-06-17,15.745,15.76,15.7,15.73,10497.0
2015-06-18,15.72,15.73,15.675,15.73,4865.0
2015-06-19,15.765,15.78,15.72,15.765,4495.0
2015-06-22,15.69,15.735,15.69,15.705,14842.0
2015-06-23,15.67,15.705,15.645,15.685,19563.0
2015-06-24,15.66,15.73,15.66,15.72,1026.0
2015-06-25,15.705,15.715,15.66,15.675,7529.0
2015-06-26,15.645,15.655,15.615,15.655,11708.0
2015-06-29,15.745,15.765,15.675,15.76,12925.0
2015-06-30,15.75,15.835,15.745,15.835,22209.0
2015-07-02,15.795,15.795,15.73,15.73,4027.0
2015-07-03,15.805,15.82,15.75,15.79,12168.0
2015-07-06,15.85,15.87,15.795,15.84,3734.0
2015-07-07,15.895,15.945,15.88,15.91,9698.0
2015-07-08,15.94,15.97,15.885,15.94,15913.0
2015-07-09,15.91,15.925,15.865,15.895,14487.0
2015-07-10,15.795,15.825,15.76,15.81,13490.0
2015-07-13,15.78,15.82,15.76,15.81,19858.0
2015-07-14,15.84,15.84,15.81,15.84,12692.0
2015-07-15,15.81,15.9,15.81,15.9,13726.0
2015-07-16,15.88,15.91,15.88,15.91,23014.0
2015-07-17,15.91,15.915,15.885,15.9,13120.0
2015-07-20,15.91,15.91,15.87,15.9,72513.0
2015-07-21,15.885,15.915,15.885,15.9,17891.0
2015-07-22,15.9,15.925,15.88,15.925,10228.0
2015-07-23,15.93,15.97,15.925,15.97,7396.0
2015-07-24,15.99,15.99,15.96,15.97,8658.0
2015-07-27,16.005,16.005,15.97,15.975,15306.0
2015-07-28,15.96,15.97,15.925,15.955,41943.0
2015-07-29,15.94,15.94,15.9,15.925,16504.0
2015-07-30,15.93,15.96,15.925,15.955,3365.0
2015-07-31,16.02,16.03,15.94,15.94,5404.0
2015-08-04,16.045,16.045,15.975,15.975,7422.0
2015-08-05,15.975,16.0,15.975,15.985,2843.0
2015-08-06,15.97,16.0,15.96,15.975,11012.0
2015-08-07,15.955,16.02,15.955,16.0,3409.0
2015-08-10,16.0,16.0,15.96,15.96,74970.0
2015-08-11,16.02,16.045,15.985,16.035,19922.0
2015-08-12,16.045,16.06,15.99,16.03,14692.0
2015-08-13,16.005,16.02,15.945,16.0,4109.0
2015-08-14,16.005,16.03,15.985,16.03,5954.0
2015-08-17,16.05,16.05,16.0,16.035,14254.0
2015-08-18,15.985,16.02,15.955,16.015,10364.0
2015-08-19,16.0,16.075,15.99,16.075,7902.0
2015-08-20,16.075,16.09,16.045,16.045,39353.0
2015-08-21,16.05,16.09,16.05,16.075,14148.0
2015-08-24,16.05,16.125,16.025,16.065,5371.0
2015-08-25,16.01,16.01,15.945,15.98,9364.0
2015-08-26,15.945,15.945,15.87,15.87,18192.0
2015-08-27,15.9,15.92,15.87,15.87,14683.0
2015-08-28,15.93,15.93,15.87,15.905,17607.0
2015-08-31,15.93,15.93,15.87,15.87,12201.0
2015-09-01,15.87,15.915,15.855,15.905,23172.0
2015-09-02,15.89,15.9,15.855,15.89,9911.0
2015-09-03,15.915,15.915,15.83,15.86,8310.0
2015-09-04,15.885,15.92,15.81,15.81,27602.0
2015-09-08,15.86,15.86,15.81,15.81,7578.0
2015-09-09,15.845,15.855,15.78,15.845,15818.0
2015-09-10,15.8,15.855,15.8,15.83,4734.0
2015-09-11,15.86,15.885,15.83,15.875,9181.0
2015-09-14,15.885,15.915,15.86,15.905,2875.0
2015-09-15,15.87,15.87,15.78,15.81,115795.0
2015-09-16,15.8,15.8,15.755,15.755,11595.0
2015-09-17,15.77,15.83,15.74,15.82,9882.0
2015-09-18,15.845,15.895,15.845,15.895,9323.0
2015-09-21,15.86,15.86,15.79,15.82,5113.0
2015-09-22,15.86,15.875,15.8,15.83,3105.0
2015-09-23,15.86,15.86,15.83,15.835,11319.0
2015-09-24,15.875,15.89,15.835,15.835,9374.0
2015-09-25,15.815,15.815,15.755,15.755,7321.0
2015-09-28,15.82,15.865,15.805,15.835,45943.0
2015-09-29,15.8,15.865,15.8,15.815,3126.0
2015-09-30,15.83,15.85,15.775,15.815,19076.0
2015-10-01,15.805,15.86,15.805,15.845,6487.0
2015-10-02,15.89,15.89,15.79,15.85,23467.0
2015-10-05,15.82,15.835,15.77,15.77,25695.0
2015-10-06,15.785,15.815,15.76,15.79,3436.0
2015-10-07,15.79,15.8,15.77,15.79,12173.0
2015-10-08,15.79,15.79,15.71,15.71,33666.0
2015-10-09,15.74,15.785,15.715,15.785,7417.0
2015-10-13,15.745,15.815,15.745,15.815,66371.0
2015-10-14,15.77,15.845,15.77,15.845,11549.0
2015-10-15,15.83,15.83,15.76,15.76,11193.0
2015-10-16,15.82,15.82,15.76,15.76,21880.0
2015-10-19,15.8,15.815,15.745,15.79,15058.0
2015-10-20,15.76,15.76,15.715,15.755,12314.0
2015-10-21,15.8,15.83,15.775,15.775,16284.0
2015-10-22,15.775,15.845,15.775,15.835,27903.0
2015-10-23,15.805,15.805,15.775,15.78,19571.0
2015-10-26,15.82,15.85,15.79,15.85,29962.0
2015-10-27,15.88,15.89,15.825,15.825,73309.0
2015-10-28,15.825,15.89,15.825,15.86,68527.0
2015-10-29,15.825,15.825,15.775,15.79,38957.0
2015-10-30,15.795,15.795,15.735,15.75,11563.0
2015-11-02,15.75,15.79,15.75,15.775,7477.0
2015-11-03,15.75,15.775,15.745,15.76,28531.0
2015-11-04,15.745,15.765,15.72,15.745,5297.0
2015-11-05,15.72,15.73,15.675,15.7,112666.0
2015-11-06,15.69,15.69,15.615,15.655,11678.0
2015-11-09,15.635,15.685,15.635,15.685,12846.0
2015-11-10,15.685,15.735,15.66,15.685,10192.0
2015-11-11,15.705,15.72,15.67,15.67,2955.0
2015-11-12,15.705,15.705,15.655,15.655,9739.0
2015-11-13,15.73,15.76,15.69,15.76,16576.0
2015-11-16,15.745,15.76,15.72,15.76,35862.0
2015-11-17,15.735,15.765,15.715,15.76,3208.0
2015-11-18,15.76,15.76,15.715,15.75,13416.0
2015-11-19,15.765,15.78,15.735,15.78,2796.0
2015-11-20,15.805,15.805,15.735,15.79,31224.0
2015-11-23,15.755,15.795,15.75,15.785,38415.0
2015-11-24,15.785,15.81,15.77,15.795,32032.0
2015-11-25,15.795,15.825,15.755,15.8,272269.0
2015-11-26,15.815,15.825,15.785,15.815,11541.0
2015-11-27,15.825,15.825,15.795,15.815,11571.0
2015-11-30,15.8,15.81,15.755,15.755,19735.0
2015-12-01,15.795,15.87,15.795,15.87,9081.0
2015-12-02,15.87,15.87,15.815,15.815,9469.0
2015-12-03,15.8,15.8,15.725,15.765,10611.0
2015-12-04,15.78,15.825,15.765,15.825,5919.0
2015-12-07,15.81,15.865,15.795,15.865,57773.0
2015-12-08,15.87,15.885,15.815,15.825,32799.0
2015-12-09,15.825,15.885,15.81,15.885,18137.0
2015-12-10,15.885,15.885,15.825,15.835,15931.0
2015-12-11,15.925,15.925,15.88,15.9,24330.0
2015-12-14,15.93,15.93,15.855,15.885,18345.0
2015-12-15,15.855,15.865,15.815,15.84,22621.0
2015-12-16,15.85,15.895,15.81,15.825,21188.0
2015-12-17,15.87,15.93,15.865,15.9,10676.0
2015-12-18,15.93,15.945,15.91,15.93,11023.0
2015-12-21,15.94,15.955,15.925,15.925,31288.0
2015-12-22,15.955,15.96,15.895,15.895,17023.0
2015-12-23,15.895,15.955,15.88,15.945,16276.0
2015-12-24,15.96,15.985,15.91,15.975,31626.0
2015-12-29,15.99,15.99,15.935,15.95,10716.0
2015-12-30,15.96,15.965,15.9,15.96,8009.0
2015-12-31,15.99,15.99,15.95,15.95,5429.0
2016-01-04,15.965,16.02,15.965,16.005,16426.0
2016-01-05,15.975,15.99,15.935,15.975,16725.0
2016-01-06,16.02,16.05,15.965,16.03,10297.0
2016-01-07,16.035,16.05,15.99,16.05,20748.0
2016-01-08,16.035,16.075,16.015,16.035,62574.0
2016-01-11,16.03,16.05,15.965,16.03,17501.0
2016-01-12,16.03,16.05,15.985,16.0,14573.0
2016-01-13,16.06,16.105,16.02,16.105,19553.0
2016-01-14,16.09,16.12,16.035,16.06,58288.0
2016-01-15,16.05,16.145,16.05,16.145,245761.0
2016-01-18,16.15,16.15,16.08,16.145,8023.0
2016-01-19,16.08,16.12,16.05,16.12,38282.0
2016-01-20,16.145,16.175,16.045,16.045,38571.0
2016-01-21,16.075,16.075,15.99,16.035,23249.0
2016-01-22,15.975,15.98,15.935,15.94,18776.0
2016-01-25,16.01,16.025,15.975,16.005,3205.0
2016-01-26,15.995,16.01,15.965,16.01,21609.0
2016-01-27,15.99,16.02,15.965,15.995,42730.0
2016-01-28,15.975,16.02,15.955,16.02,11609.0
2016-01-29,16.05,16.055,16.02,16.025,17390.0
2016-02-01,16.02,16.05,15.98,16.01,10417.0
2016-02-02,16.01,16.11,16.01,16.08,12571.0
2016-02-03,16.08,16.085,16.035,16.07,27258.0
2016-02-04,16.11,16.11,16.035,16.035,29161.0
2016-02-05,16.065,16.135,16.04,16.12,106328.0
2016-02-08,16.155,16.185,16.12,16.15,11071.0
2016-02-09,16.195,16.2,16.105,16.155,15046.0
2016-02-10,16.155,16.165,16.11,16.15,115699.0
2016-02-11,16.18,16.24,16.165,16.21,12049.0
2016-02-12,16.14,16.155,16.05,16.155,9881.0
2016-02-16,16.08,16.105,16.02,16.035,10583.0
2016-02-17,16.035,16.065,16.005,16.02,9012.0
2016-02-18,16.085,16.12,16.02,16.12,20851.0
2016-02-19,16.125,16.135,16.085,16.11,33501.0
2016-02-22,16.125,16.125,16.06,16.11,30931.0
2016-02-23,16.06,16.11,16.04,16.085,7258.0
2016-02-24,16.085,16.14,16.07,16.07,24679.0
2016-02-25,16.095,16.11,16.07,16.1,23502.0
2016-02-26,16.055,16.06,16.025,16.045,29186.0
2016-02-29,16.07,16.085,16.045,16.07,29542.0
2016-03-01,16.07,16.07,16.01,16.03,44941.0
2016-03-02,16.01,16.015,15.98,16.015,10948.0
2016-03-03,15.995,16.06,15.995,16.06,7538.0
2016-03-04,16.055,16.055,15.97,15.995,13235.0
2016-03-07,16.025,16.025,15.985,15.985,23702.0
2016-03-08,16.045,16.085,16.04,16.085,38214.0
2016-03-09,16.07,16.085,16.04,16.045,15019.0
2016-03-10,16.045,16.045,16.0,16.015,20067.0
2016-03-11,16.03,16.04,15.97,15.97,15434.0
2016-03-14,16.015,16.04,15.985,15.985,37473.0
2016-03-15,16.04,16.055,15.995,15.995,26907.0
2016-03-16,16.055,16.06,15.99,16.06,46158.0
2016-03-17,16.075,16.1,16.07,16.075,18275.0
2016-03-18,16.07,16.115,16.07,16.1,19615.0
2016-03-21,16.085,16.105,16.075,16.105,53018.0
2016-03-22,16.075,16.105,16.06,16.09,21627.0
2016-03-23,16.075,16.135,16.06,16.135,13727.0
2016-03-24,16.17,16.175,16.09,16.175,14371.0
2016-03-28,16.105,16.155,16.06,16.115,5652.0
2016-03-29,16.135,16.185,16.115,16.17,28937.0
2016-03-30,16.185,16.185,16.115,16.17,12571.0
2016-03-31,16.155,16.17,16.135,16.17,11614.0
2016-04-01,16.17,16.17,16.13,16.145,11356.0
2016-04-04,16.175,16.19,16.145,16.145,43981.0
2016-04-05,16.23,16.235,16.185,16.22,12248.0
2016-04-06,16.205,16.22,16.19,16.205,22282.0
2016-04-07,16.19,16.245,16.19,16.215,35330.0
2016-04-08,16.215,16.215,16.155,16.17,16852.0
2016-04-11,16.17,16.185,16.12,16.175,23301.0
2016-04-12,16.17,16.17,16.12,16.13,52310.0
2016-04-13,16.145,16.185,16.13,16.16,8479.0
2016-04-14,16.145,16.17,16.135,16.16,16099.0
2016-04-15,16.19,16.2,16.13,16.2,12606.0
2016-04-18,16.185,16.185,16.155,16.16,35634.0
2016-04-19,16.16,16.17,16.12,16.155,23789.0
2016-04-20,16.17,16.19,16.135,16.16,15418.0
2016-04-21,16.135,16.135,16.09,16.105,10877.0
2016-04-22,16.105,16.15,16.105,16.125,8550.0
2016-04-25,16.08,16.125,16.08,16.095,20749.0
2016-04-26,16.11,16.11,16.075,16.105,19539.0
2016-04-27,16.11,16.175,16.11,16.145,19907.0
2016-04-28,16.145,16.16,16.105,16.15,19031.0
2016-04-29,16.145,16.145,16.095,16.11,47485.0
2016-05-02,16.135,16.15,16.105,16.105,9042.0
2016-05-03,16.175,16.175,16.135,16.175,26698.0
2016-05-04,16.195,16.195,16.15,16.19,13079.0
2016-05-05,16.19,16.25,16.18,16.21,30083.0
2016-05-06,16.265,16.295,16.25,16.26,17301.0
2016-05-09,16.275,16.31,16.225,16.305,9805.0
2016-05-10,16.295,16.31,16.26,16.275,20441.0
2016-05-11,16.305,16.31,16.25,16.295,33109.0
2016-05-12,16.26,16.275,16.235,16.25,7680.0
2016-05-13,16.305,16.31,16.275,16.31,13359.0
2016-05-16,16.29,16.29,16.25,16.26,19303.0
2016-05-17,16.275,16.275,16.25,16.25,21440.0
2016-05-18,16.265,16.265,16.18,16.21,36063.0
2016-05-19,16.235,16.245,16.22,16.245,63874.0
2016-05-20,16.22,16.265,16.195,16.195,25171.0
2016-05-24,16.24,16.24,16.18,16.185,36232.0
2016-05-25,16.24,16.25,16.2,16.2,14206.0
2016-05-26,16.21,16.255,16.2,16.25,15331.0
2016-05-27,16.265,16.265,16.215,16.25,39459.0
2016-05-30,16.225,16.24,16.195,16.23,7659.0
2016-05-31,16.23,16.285,16.225,16.28,10626.0
2016-06-01,16.285,16.3,16.265,16.295,15322.0
2016-06-02,16.3,16.35,16.295,16.35,27131.0
2016-06-03,16.385,16.415,16.37,16.4,23230.0
2016-06-06,16.395,16.395,16.355,16.355,24764.0
2016-06-07,16.35,16.385,16.35,16.37,13361.0
2016-06-08,16.38,16.4,16.365,16.4,10522.0
2016-06-09,16.41,16.425,16.385,16.385,51946.0
2016-06-10,16.425,16.455,16.385,16.455,42080.0
2016-06-13,16.44,16.455,16.415,16.435,27964.0
2016-06-14,16.44,16.47,16.4,16.41,25997.0
2016-06-15,16.445,16.445,16.405,16.445,28292.0
2016-06-16,16.47,16.49,16.42,16.46,29480.0
2016-06-17,16.455,16.455,16.405,16.445,6034.0
2016-06-20,16.415,16.415,16.36,16.385,52832.0
2016-06-21,16.375,16.375,16.33,16.335,30084.0
2016-06-22,16.335,16.355,16.29,16.305,91071.0
2016-06-23,16.315,16.345,16.275,16.33,16237.0
2016-06-24,16.405,16.42,16.33,16.405,40651.0
2016-06-27,16.445,16.455,16.415,16.455,139220.0
2016-06-28,16.455,16.475,16.43,16.47,106832.0
2016-06-29,16.485,16.49,16.455,16.455,11661.0
2016-06-30,16.475,16.53,16.46,16.53,49238.0
2016-07-04,16.54,16.57,16.5,16.555,36406.0
2016-07-05,16.59,16.615,16.555,16.61,56909.0
2016-07-06,16.645,16.655,16.6,16.655,20843.0
2016-07-07,16.64,16.66,16.6,16.625,23965.0
2016-07-08,16.67,16.67,16.625,16.625,23417.0
2016-07-11,16.66,16.67,16.64,16.66,23490.0
2016-07-12,16.615,16.625,16.54,16.555,37548.0
2016-07-13,16.61,16.64,16.575,16.615,11980.0
2016-07-14,16.57,16.57,16.53,16.53,29081.0
2016-07-15,16.53,16.53,16.485,16.485,30801.0
2016-07-18,16.505,16.525,16.49,16.515,25513.0
2016-07-19,16.515,16.555,16.515,16.555,73854.0
2016-07-20,16.525,16.525,16.485,16.49,43865.0
2016-07-21,16.475,16.525,16.47,16.47,31283.0
2016-07-22,16.51,16.575,16.475,16.545,16867.0
2016-07-25,16.545,16.55,16.51,16.545,16252.0
2016-07-26,16.56,16.56,16.52,16.545,10431.0
2016-07-27,16.55,16.58,16.51,16.565,3562.0
2016-07-28,16.575,16.595,16.565,16.59,20452.0
2016-07-29,16.59,16.66,16.59,16.63,6327.0
2016-08-02,16.59,16.62,16.545,16.58,36027.0
2016-08-03,16.605,16.63,16.55,16.58,12681.0
2016-08-04,16.615,16.645,16.59,16.635,16910.0
2016-08-05,16.635,16.66,16.59,16.62,38773.0
2016-08-08,16.62,16.635,16.59,16.605,189810.0
2016-08-09,16.63,16.675,16.62,16.675,50321.0
2016-08-10,16.675,16.685,16.66,16.675,49005.0
2016-08-11,16.66,16.675,16.605,16.605,24506.0
2016-08-12,16.675,16.675,16.635,16.635,278726.0
2016-08-15,16.635,16.635,16.595,16.605,14106.0
2016-08-16,16.635,16.635,16.59,16.595,10281.0
2016-08-17,16.605,16.605,16.565,16.595,15427.0
2016-08-18,16.605,16.605,16.575,16.595,17009.0
2016-08-19,16.605,16.605,16.55,16.565,12845.0
2016-08-22,16.59,16.65,16.59,16.605,23487.0
2016-08-23,16.645,16.645,16.62,16.63,12326.0
2016-08-24,16.65,16.65,16.61,16.625,21282.0
2016-08-25,16.615,16.615,16.595,16.6,11623.0
2016-08-26,16.615,16.64,16.585,16.595,27013.0
2016-08-29,16.61,16.64,16.57,16.64,31031.0
2016-08-30,16.65,16.67,16.61,16.64,15864.0
2016-08-31,16.615,16.655,16.615,16.65,11416.0
2016-09-01,16.65,16.665,16.61,16.635,9873.0
2016-09-02,16.665,16.665,16.61,16.65,9990.0
2016-09-06,16.64,16.665,16.615,16.655,14076.0
2016-09-07,16.68,16.685,16.64,16.665,25638.0
2016-09-08,16.665,16.67,16.58,16.58,72488.0
2016-09-09,16.58,16.58,16.51,16.53,16186.0
2016-09-12,16.53,16.53,16.495,16.51,18915.0
2016-09-13,16.515,16.55,16.415,16.415,24639.0
2016-09-14,16.48,16.5,16.46,16.49,16487.0
2016-09-15,16.465,16.48,16.445,16.48,15090.0
2016-09-16,16.5,16.5,16.46,16.475,8130.0
2016-09-19,16.5,16.5,16.475,16.48,28717.0
2016-09-20,16.52,16.545,16.515,16.535,20609.0
2016-09-21,16.53,16.56,16.505,16.55,16413.0
2016-09-22,16.585,16.6,16.545,16.6,9988.0
2016-09-23,16.64,16.66,16.63,16.645,15604.0
2016-09-26,16.675,16.725,16.67,16.725,39601.0
2016-09-27,16.725,16.725,16.69,16.715,34670.0
2016-09-28,16.73,16.73,16.685,16.71,10873.0
2016-09-29,16.71,16.73,16.67,16.73,15674.0
2016-09-30,16.73,16.73,16.655,16.655,26738.0
2016-10-03,16.7,16.7,16.66,16.675,13595.0
2016-10-04,16.67,16.67,16.605,16.615,75539.0
2016-10-05,16.62,16.62,16.585,16.585,17242.0
2016-10-06,16.57,16.57,16.535,16.55,23868.0
2016-10-07,16.535,16.575,16.535,16.575,41291.0
2016-10-11,16.52,16.52,16.505,16.515,17968.0
2016-10-12,16.515,16.515,16.48,16.505,20360.0
2016-10-13,16.55,16.57,16.52,16.52,22939.0
2016-10-14,16.515,16.515,16.46,16.46,24388.0
2016-10-17,16.5,16.52,16.48,16.515,21158.0
2016-10-18,16.505,16.52,16.49,16.52,26269.0
2016-10-19,16.515,16.535,16.49,16.535,18862.0
2016-10-20,16.575,16.575,16.535,16.545,4682.0
2016-10-21,16.6,16.63,16.575,16.6,6448.0
2016-10-24,16.62,16.62,16.565,16.58,16891.0
2016-10-25,16.585,16.6,16.555,16.555,21192.0
2016-10-26,16.58,16.58,16.55,16.57,11422.0
2016-10-27,16.55,16.55,16.495,16.515,22576.0
2016-10-28,16.495,16.525,16.485,16.525,9997.0
2016-10-31,16.55,16.555,16.515,16.555,19033.0
2016-11-01,16.53,16.555,16.51,16.55,15931.0
2016-11-02,16.565,16.585,16.54,16.57,18157.0
2016-11-03,16.555,16.555,16.515,16.515,15916.0
2016-11-04,16.585,16.585,16.53,16.555,25870.0
2016-11-07,16.555,16.555,16.51,16.515,17566.0
2016-11-08,16.555,16.555,16.455,16.455,17551.0
2016-11-09,16.475,16.475,16.36,16.375,76393.0
2016-11-10,16.37,16.37,16.305,16.305,12173.0
2016-11-11,16.32,16.405,16.29,16.29,32561.0
2016-11-14,16.22,16.275,16.205,16.22,235269.0
2016-11-15,16.245,16.305,16.22,16.25,13921.0
2016-11-16,16.29,16.29,16.235,16.29,34972.0
2016-11-17,16.275,16.29,16.23,16.25,12093.0
2016-11-18,16.26,16.26,16.21,16.22,6437.0
2016-11-21,16.26,16.26,16.21,16.21,35117.0
2016-11-22,16.245,16.275,16.235,16.275,67930.0
2016-11-23,16.24,16.27,16.215,16.27,70407.0
2016-11-24,16.245,16.28,16.215,16.215,26916.0
2016-11-25,16.285,16.285,16.245,16.245,7249.0
2016-11-28,16.295,16.31,16.28,16.31,18769.0
2016-11-29,16.285,16.31,16.27,16.31,18713.0
2016-11-30,16.255,16.28,16.23,16.23,32706.0
2016-12-01,16.17,16.19,16.145,16.145,133406.0
2016-12-02,16.21,16.24,16.185,16.21,24475.0
2016-12-05,16.185,16.23,16.145,16.225,53477.0
2016-12-06,16.225,16.225,16.2,16.21,13445.0
2016-12-07,16.215,16.245,16.21,16.215,38878.0
2016-12-08,16.19,16.2,16.17,16.2,21917.0
2016-12-09,16.185,16.185,16.105,16.13,26621.0
2016-12-12,16.1,16.115,16.065,16.105,39035.0
2016-12-13,16.12,16.13,16.06,16.09,14998.0
2016-12-14,16.155,16.17,16.06,16.06,42265.0
2016-12-15,16.075,16.09,16.035,16.045,20887.0
2016-12-16,16.085,16.085,16.03,16.045,58799.0
2016-12-19,16.075,16.105,16.065,16.105,218966.0
2016-12-20,16.075,16.09,16.06,16.06,21833.0
2016-12-21,16.085,16.1,16.065,16.09,22814.0
2016-12-22,16.075,16.085,16.05,16.085,13234.0
2016-12-23,16.105,16.105,16.065,16.065,41947.0
2016-12-28,16.11,16.155,16.07,16.155,18072.0
2016-12-29,16.155,16.18,16.15,16.15,8157.0
2016-12-30,16.165,16.18,16.155,16.175,3875.0
2017-01-03,16.14,16.175,16.125,16.15,12151.0
2017-01-04,16.18,16.21,16.155,16.18,6719.0
2017-01-05,16.22,16.245,16.195,16.245,8102.0
2017-01-06,16.195,16.21,16.18,16.195,4703.0
2017-01-09,16.235,16.245,16.205,16.21,38010.0
2017-01-10,16.225,16.245,16.225,16.245,12645.0
2017-01-11,16.25,16.265,16.21,16.22,13495.0
2017-01-12,16.265,16.29,16.245,16.26,20123.0
2017-01-13,16.205,16.225,16.18,16.18,47389.0
2017-01-16,16.19,16.225,16.19,16.21,8153.0
2017-01-17,16.245,16.26,16.205,16.235,19530.0
2017-01-18,16.21,16.245,16.19,16.21,8028.0
2017-01-19,16.175,16.19,16.155,16.155,14472.0
2017-01-20,16.18,16.19,16.15,16.155,22982.0
2017-01-23,16.18,16.235,16.18,16.205,34337.0
2017-01-24,16.19,16.19,16.135,16.16,19366.0
2017-01-25,16.12,16.135,16.09,16.115,35026.0
2017-01-26,16.12,16.12,16.065,16.095,16297.0
2017-01-27,16.145,16.15,16.115,16.13,33401.0
2017-01-30,16.15,16.16,16.12,16.15,10289.0
2017-01-31,16.16,16.185,16.15,16.15,6500.0
2017-02-01,16.135,16.185,16.135,16.175,21515.0
2017-02-02,16.19,16.205,16.17,16.17,17825.0
2017-02-03,16.19,16.2,16.145,16.175,28272.0
2017-02-06,16.23,16.24,16.2,16.23,25337.0
2017-02-07,16.215,16.245,16.2,16.245,13123.0
2017-02-08,16.27,16.3,16.27,16.3,18746.0
2017-02-09,16.285,16.285,16.245,16.245,26176.0
2017-02-10,16.215,16.245,16.19,16.24,8132.0
2017-02-13,16.215,16.225,16.19,16.19,30013.0
2017-02-14,16.185,16.205,16.145,16.175,22532.0
2017-02-15,16.17,16.175,16.145,16.145,28557.0
2017-02-16,16.185,16.215,16.17,16.215,17408.0
2017-02-17,16.23,16.24,16.19,16.2,29567.0
2017-02-21,16.195,16.225,16.18,16.22,28558.0
2017-02-22,16.235,16.26,16.21,16.22,24173.0
2017-02-23,16.26,16.275,16.225,16.25,14609.0
2017-02-24,16.295,16.32,16.265,16.305,39156.0
2017-02-27,16.32,16.32,16.275,16.29,18860.0
2017-02-28,16.315,16.32,16.29,16.315,35550.0
2017-03-01,16.235,16.275,16.21,16.265,17701.0
2017-03-02,16.265,16.265,16.235,16.265,13267.0
2017-03-03,16.265,16.265,16.225,16.24,26761.0
2017-03-06,16.28,16.28,16.25,16.25,18181.0
2017-03-07,16.25,16.265,16.225,16.225,19021.0
2017-03-08,16.22,16.24,16.18,16.21,52922.0
2017-03-09,16.195,16.205,16.155,16.155,19272.0
2017-03-10,16.165,16.185,16.15,16.165,14355.0
2017-03-13,16.155,16.165,16.13,16.13,110528.0
2017-03-14,16.155,16.17,16.14,16.17,25538.0
2017-03-15,16.185,16.24,16.165,16.24,16598.0
2017-03-16,16.225,16.225,16.18,16.21,17168.0
2017-03-17,16.235,16.26,16.235,16.25,12846.0
2017-03-20,16.235,16.265,16.235,16.265,33574.0
2017-03-21,16.25,16.295,16.25,16.29,61436.0
2017-03-22,16.32,16.335,16.29,16.295,22443.0
2017-03-23,16.33,16.33,16.28,16.305,22206.0
2017-03-24,16.325,16.365,16.31,16.365,20071.0
2017-03-27,16.42,16.42,16.365,16.38,19466.0
2017-03-28,16.37,16.385,16.33,16.355,24887.0
2017-03-29,16.37,16.385,16.355,16.385,18003.0
2017-03-30,16.385,16.385,16.345,16.355,14723.0
2017-03-31,16.34,16.355,16.33,16.345,5765.0
2017-04-03,16.38,16.42,16.37,16.385,32266.0
2017-04-04,16.395,16.425,16.385,16.405,31422.0
2017-04-05,16.385,16.435,16.38,16.435,22309.0
2017-04-06,16.45,16.45,16.42,16.435,11422.0
2017-04-07,16.465,16.475,16.405,16.405,14823.0
2017-04-10,16.42,16.425,16.395,16.395,29973.0
2017-04-11,16.435,16.46,16.41,16.435,12467.0
2017-04-12,16.46,16.49,16.44,16.465,27935.0
2017-04-13,16.49,16.545,16.475,16.545,17808.0
2017-04-17,16.505,16.53,16.495,16.505,28612.0
2017-04-18,16.53,16.57,16.53,16.57,31185.0
2017-04-19,16.55,16.55,16.515,16.55,28764.0
2017-04-20,16.53,16.53,16.495,16.505,18087.0
2017-04-21,16.54,16.565,16.53,16.545,18389.0
2017-04-24,16.51,16.53,16.5,16.53,14903.0
2017-04-25,16.49,16.525,16.49,16.49,34567.0
2017-04-26,16.5,16.53,16.5,16.515,12671.0
2017-04-27,16.515,16.545,16.515,16.525,42068.0
2017-04-28,16.555,16.565,16.54,16.545,18800.0
2017-05-01,16.565,16.565,16.51,16.54,28536.0
2017-05-02,16.545,16.605,16.525,16.585,33550.0
2017-05-03,16.585,16.625,16.58,16.58,18918.0
2017-05-04,16.565,16.58,16.555,16.565,10225.0
2017-05-05,16.585,16.595,16.555,16.585,16395.0
2017-05-08,16.585,16.585,16.525,16.525,27827.0
2017-05-09,16.485,16.515,16.475,16.51,26661.0
2017-05-10,16.515,16.525,16.47,16.47,27698.0
2017-05-11,16.475,16.525,16.475,16.51,10988.0
2017-05-12,16.525,16.545,16.515,16.53,15724.0
2017-05-15,16.5,16.53,16.5,16.5,5452.0
2017-05-16,16.515,16.54,16.5,16.53,54619.0
2017-05-17,16.57,16.65,16.57,16.635,48098.0
2017-05-18,16.635,16.65,16.62,16.65,7027.0
2017-05-19,16.64,16.66,16.61,16.66,31336.0
2017-05-23,16.64,16.65,16.605,16.605,21151.0
2017-05-24,16.615,16.62,16.58,16.62,14554.0
2017-05-25,16.635,16.655,16.62,16.645,11058.0
2017-05-26,16.645,16.66,16.63,16.635,15518.0
2017-05-29,16.66,16.685,16.645,16.685,6865.0
2017-05-30,16.675,16.675,16.635,16.655,15555.0
2017-05-31,16.67,16.685,16.645,16.675,43036.0
2017-06-01,16.645,16.67,16.645,16.67,6482.0
2017-06-02,16.685,16.715,16.675,16.715,42041.0
2017-06-05,16.69,16.7,16.67,16.685,45723.0
2017-06-06,16.725,16.725,16.7,16.7,27396.0
2017-06-07,16.7,16.71,16.69,16.7,64306.0
2017-06-08,16.69,16.71,16.67,16.685,56427.0
2017-06-09,16.645,16.69,16.63,16.67,42334.0
2017-06-12,16.675,16.69,16.615,16.615,37212.0
2017-06-13,16.565,16.575,16.535,16.55,61096.0
2017-06-14,16.605,16.62,16.58,16.605,10513.0
2017-06-15,16.59,16.615,16.58,16.605,85583.0
2017-06-16,16.595,16.62,16.595,16.615,48764.0
2017-06-19,16.615,16.62,16.58,16.595,51560.0
2017-06-20,16.615,16.655,16.595,16.62,73611.0
2017-06-21,16.655,16.66,16.615,16.66,20952.0
2017-06-22,16.655,16.655,16.62,16.63,33539.0
2017-06-23,16.68,16.68,16.655,16.68,45958.0
2017-06-26,16.68,16.705,16.67,16.67,28235.0
2017-06-27,16.655,16.655,16.585,16.61,45305.0
2017-06-28,16.59,16.59,16.53,16.545,28288.0
2017-06-29,16.49,16.495,16.465,16.495,40090.0
2017-06-30,16.465,16.505,16.45,16.505,50199.0
2017-07-04,16.44,16.44,16.38,16.385,39793.0
2017-07-05,16.415,16.44,16.395,16.435,35048.0
2017-07-06,16.415,16.415,16.38,16.41,25254.0
2017-07-07,16.355,16.385,16.355,16.355,50685.0
2017-07-10,16.385,16.395,16.355,16.355,40209.0
2017-07-11,16.385,16.395,16.355,16.385,25389.0
2017-07-12,16.44,16.44,16.36,16.37,17122.0
2017-07-13,16.345,16.345,16.3,16.33,8645.0
2017-07-14,16.36,16.38,16.345,16.355,33054.0
2017-07-17,16.32,16.37,16.32,16.33,11650.0
2017-07-18,16.37,16.385,16.33,16.355,30071.0
2017-07-19,16.36,16.37,16.34,16.36,30942.0
2017-07-20,16.37,16.38,16.355,16.37,30206.0
2017-07-21,16.355,16.385,16.355,16.37,28326.0
2017-07-24,16.315,16.355,16.315,16.35,51313.0
2017-07-25,16.285,16.3,16.22,16.255,21945.0
2017-07-26,16.245,16.3,16.245,16.245,32958.0
2017-07-27,16.255,16.275,16.215,16.215,34358.0
2017-07-28,16.195,16.215,16.19,16.215,34728.0
2017-07-31,16.19,16.205,16.18,16.195,16211.0
2017-08-01,16.19,16.31,16.19,16.31,15752.0
2017-08-02,16.3,16.35,16.295,16.315,7373.0
2017-08-03,16.33,16.355,16.325,16.33,14596.0
2017-08-04,16.35,16.365,16.31,16.365,8938.0
2017-08-08,16.35,16.35,16.295,16.315,28352.0
2017-08-09,16.37,16.37,16.315,16.315,8039.0
2017-08-10,16.37,16.395,16.355,16.395,20814.0
2017-08-11,16.38,16.395,16.35,16.395,29509.0
2017-08-14,16.355,16.37,16.35,16.355,32615.0
2017-08-15,16.315,16.35,16.3,16.35,29096.0
2017-08-16,16.315,16.38,16.315,16.38,33618.0
2017-08-17,16.365,16.395,16.33,16.395,36310.0
2017-08-18,16.39,16.41,16.35,16.365,40840.0
2017-08-21,16.35,16.38,16.34,16.34,46050.0
2017-08-22,16.35,16.355,16.315,16.34,20345.0
2017-08-23,16.365,16.37,16.34,16.37,41372.0
2017-08-24,16.325,16.365,16.325,16.36,41382.0
2017-08-25,16.36,16.375,16.345,16.375,43595.0
2017-08-28,16.36,16.375,16.345,16.375,26344.0
2017-08-29,16.42,16.42,16.39,16.4,23098.0
2017-08-30,16.4,16.4,16.365,16.4,30550.0
2017-08-31,16.365,16.39,16.36,16.39,11852.0
2017-09-01,16.35,16.35,16.28,16.28,51624.0
2017-09-05,16.375,16.375,16.345,16.36,23685.0
2017-09-06,16.345,16.35,16.265,16.265,32268.0
2017-09-07,16.265,16.285,16.255,16.265,42336.0
2017-09-08,16.27,16.27,16.225,16.245,19941.0
2017-09-11,16.205,16.225,16.19,16.225,12085.0
2017-09-12,16.2,16.205,16.175,16.2,33698.0
2017-09-13,16.2,16.2,16.16,16.16,37679.0
2017-09-14,16.16,16.185,16.16,16.17,41418.0
2017-09-15,16.175,16.185,16.15,16.175,52862.0
2017-09-18,16.17,16.19,16.13,16.19,30531.0
2017-09-19,16.19,16.19,16.16,16.16,38783.0
2017-09-20,16.17,16.185,16.145,16.16,41651.0
2017-09-21,16.17,16.185,16.145,16.16,34688.0
2017-09-22,16.175,16.19,16.16,16.175,14675.0
2017-09-25,16.18,16.195,16.16,16.17,45607.0
2017-09-26,16.17,16.185,16.16,16.185,34562.0
2017-09-27,16.115,16.16,16.1,16.16,15719.0
2017-09-28,16.155,16.18,16.145,16.17,15608.0
2017-09-29,16.195,16.195,16.16,16.18,1733320.0
2017-10-02,16.185,16.2,16.16,16.17,8357.0
2017-10-03,16.155,16.185,16.155,16.18,18077.0
2017-10-04,16.185,16.2,16.155,16.185,17177.0
2017-10-05,16.185,16.2,16.185,16.185,19805.0
2017-10-06,16.155,16.21,16.155,16.21,18169.0
2017-10-10,16.195,16.21,16.18,16.195,23708.0
2017-10-11,16.22,16.22,16.195,16.22,22434.0
2017-10-12,16.21,16.24,16.2,16.235,31245.0
2017-10-13,16.275,16.28,16.25,16.28,25107.0
2017-10-16,16.3,16.315,16.275,16.3,29437.0
2017-10-17,16.32,16.425,16.29,16.29,32103.0
2017-10-18,16.29,16.315,16.275,16.315,53788.0
2017-10-19,16.355,16.355,16.305,16.305,20233.0
2017-10-20,16.305,16.335,16.305,16.32,13182.0
2017-10-23,16.32,16.345,16.32,16.335,20758.0
2017-10-24,16.315,16.32,16.28,16.3,48129.0
2017-10-25,16.275,16.34,16.275,16.325,14190.0
2017-10-26,16.365,16.365,16.33,16.355,10476.0
2017-10-27,16.38,16.395,16.35,16.365,32574.0
2017-10-30,16.41,16.42,16.38,16.41,101817.0
2017-10-31,16.41,16.435,16.395,16.41,24137.0
2017-11-01,16.42,16.445,16.41,16.435,14881.0
2017-11-02,16.43,16.45,16.43,16.445,32159.0
2017-11-03,16.445,16.46,16.42,16.445,34591.0
2017-11-06,16.49,16.49,16.46,16.49,14240.0
2017-11-07,16.49,16.53,16.49,16.525,35670.0
2017-11-08,16.54,16.54,16.5,16.51,31433.0
2017-11-09,16.46,16.485,16.45,16.46,48728.0
2017-11-10,16.435,16.46,16.43,16.45,35343.0
2017-11-13,16.43,16.475,16.43,16.45,25596.0
2017-11-14,16.41,16.45,16.41,16.43,46546.0
2017-11-15,16.47,16.49,16.45,16.485,19103.0
2017-11-16,16.435,16.475,16.43,16.445,27984.0
2017-11-17,16.46,16.485,16.435,16.46,48252.0
2017-11-20,16.445,16.47,16.43,16.445,23582.0
2017-11-21,16.47,16.49,16.47,16.485,32774.0
2017-11-22,16.48,16.51,16.48,16.485,37552.0
2017-11-23,16.5,16.525,16.5,16.525,17623.0
2017-11-24,16.51,16.525,16.5,16.5,15748.0
2017-11-27,16.535,16.55,16.51,16.55,25493.0
2017-11-28,16.535,16.58,16.535,16.535,27684.0
2017-11-29,16.525,16.55,16.52,16.535,19267.0
2017-11-30,16.525,16.55,16.51,16.54,21849.0
2017-12-01,16.485,16.535,16.48,16.535,52433.0
2017-12-04,16.5,16.5,16.48,16.5,29955.0
2017-12-05,16.5,16.535,16.47,16.535,24971.0
2017-12-06,16.52,16.575,16.51,16.575,30071.0
2017-12-07,16.575,16.58,16.54,16.54,12892.0
2017-12-08,16.565,16.575,16.54,16.55,21116.0
2017-12-11,16.575,16.59,16.56,16.56,20606.0
2017-12-12,16.535,16.575,16.535,16.565,14992.0
2017-12-13,16.56,16.575,16.54,16.565,119165.0
2017-12-14,16.56,16.59,16.55,16.56,29932.0
2017-12-15,16.59,16.62,16.56,16.605,13843.0
2017-12-18,16.6,16.615,16.575,16.575,28877.0
2017-12-19,16.565,16.575,16.51,16.535,106487.0
2017-12-20,16.485,16.495,16.46,16.485,29587.0
2017-12-21,16.44,16.46,16.415,16.445,37168.0
2017-12-22,16.47,16.48,16.44,16.455,36683.0
2017-12-27,16.485,16.5,16.47,16.495,34741.0
2017-12-28,16.49,16.49,16.45,16.455,21297.0
2017-12-29,16.48,16.48,16.43,16.43,20728.0
2018-01-02,16.45,16.45,16.39,16.4,28552.0
2018-01-03,16.43,16.44,16.41,16.425,40554.0
2018-01-04,16.43,16.44,16.4,16.4,12928.0
2018-01-05,16.35,16.385,16.345,16.36,21606.0
2018-01-08,16.375,16.375,16.335,16.345,33636.0
2018-01-09,16.35,16.36,16.31,16.31,46028.0
2018-01-10,16.32,16.385,16.295,16.35,54241.0
2018-01-11,16.36,16.375,16.33,16.345,27916.0
2018-01-12,16.335,16.37,16.335,16.36,31432.0
2018-01-15,16.37,16.385,16.345,16.35,36278.0
2018-01-16,16.36,16.375,16.35,16.35,28219.0
2018-01-17,16.37,16.41,16.35,16.35,19124.0
2018-01-18,16.345,16.375,16.345,16.345,53646.0
2018-01-19,16.35,16.36,16.33,16.335,22145.0
2018-01-22,16.33,16.35,16.32,16.33,10851.0
2018-01-23,16.35,16.37,16.335,16.35,29283.0
2018-01-24,16.335,16.35,16.32,16.33,32371.0
2018-01-25,16.33,16.365,16.32,16.365,53391.0
2018-01-26,16.355,16.365,16.32,16.345,74153.0
2018-01-29,16.32,16.355,16.315,16.33,30675.0
2018-01-30,16.32,16.34,16.305,16.32,14794.0
2018-01-31,16.345,16.345,16.305,16.315,14422.0
2018-02-01,16.34,16.34,16.25,16.265,19870.0
2018-02-02,16.25,16.275,16.235,16.26,12296.0
2018-02-05,16.265,16.305,16.235,16.28,114972.0
2018-02-06,16.29,16.29,16.235,16.235,11436.0
2018-02-07,16.26,16.265,16.22,16.22,57333.0
2018-02-08,16.22,16.24,16.2,16.22,73522.0
2018-02-09,16.25,16.26,16.21,16.225,65679.0
2018-02-12,16.25,16.25,16.22,16.235,10076.0
2018-02-13,16.25,16.265,16.24,16.25,9145.0
2018-02-14,16.26,16.26,16.21,16.21,3636.0
2018-02-15,16.22,16.225,16.2,16.2,73614.0
2018-02-16,16.24,16.28,16.24,16.28,453479.0
2018-02-20,16.235,16.265,16.225,16.24,27939.0
2018-02-21,16.26,16.28,16.235,16.235,20942.0
2018-02-22,16.275,16.285,16.26,16.26,54257.0
2018-02-23,16.31,16.315,16.295,16.31,24141.0
2018-02-26,16.35,16.355,16.31,16.315,33878.0
2018-02-27,16.315,16.335,16.27,16.275,40387.0
2018-02-28,16.31,16.34,16.3,16.325,25085.0
2018-03-01,16.335,16.4,16.335,16.4,20043.0
2018-03-02,16.4,16.4,16.35,16.375,44668.0
2018-03-05,16.39,16.415,16.34,16.34,10936.0
2018-03-06,16.325,16.365,16.31,16.335,13946.0
2018-03-07,16.325,16.365,16.295,16.295,18362.0
2018-03-08,16.295,16.325,16.295,16.3,9471.0
2018-03-09,16.31,16.31,16.26,16.26,16949.0
2018-03-12,16.285,16.3,16.275,16.3,14110.0
2018-03-13,16.31,16.355,16.3,16.34,22029.0
2018-03-14,16.355,16.4,16.355,16.365,8063.0
2018-03-15,16.38,16.42,16.375,16.405,19758.0
2018-03-16,16.39,16.43,16.39,16.43,6454.0
2018-03-19,16.39,16.44,16.39,16.42,35677.0
2018-03-20,16.405,16.405,16.375,16.39,17586.0
2018-03-21,16.335,16.34,16.3,16.315,24638.0
2018-03-22,16.4,16.405,16.375,16.4,32339.0
2018-03-23,16.375,16.4,16.345,16.39,15131.0
2018-03-26,16.385,16.385,16.325,16.325,7403.0
2018-03-27,16.375,16.41,16.36,16.41,74836.0
2018-03-28,16.455,16.455,16.415,16.43,5444.0
2018-03-29,16.44,16.49,16.415,16.455,87769.0
2018-04-02,16.425,16.45,16.415,16.44,72340.0
2018-04-03,16.43,16.43,16.385,16.4,20968.0
2018-04-04,16.425,16.425,16.345,16.36,18353.0
2018-04-05,16.35,16.37,16.325,16.36,21159.0
2018-04-06,16.35,16.39,16.35,16.39,7400.0
2018-04-09,16.37,16.39,16.35,16.375,17321.0
2018-04-10,16.375,16.385,16.35,16.36,8014.0
2018-04-11,16.375,16.415,16.325,16.335,32870.0
2018-04-12,16.345,16.345,16.295,16.31,50454.0
2018-04-13,16.31,16.37,16.285,16.325,59747.0
2018-04-16,16.32,16.325,16.31,16.32,7911.0
2018-04-17,16.325,16.37,16.32,16.35,15606.0
2018-04-18,16.335,16.36,16.32,16.36,18087.0
2018-04-19,16.295,16.32,16.27,16.305,28451.0
2018-04-20,16.305,16.305,16.28,16.295,37419.0
2018-04-23,16.28,16.305,16.265,16.27,34548.0
2018-04-24,16.275,16.305,16.265,16.3,13706.0
2018-04-25,16.255,16.28,16.25,16.255,3915.0
2018-04-26,16.29,16.305,16.275,16.28,30268.0
2018-04-27,16.315,16.32,16.3,16.32,26875.0
2018-04-30,16.34,16.345,16.315,16.34,53545.0
2018-05-01,16.305,16.32,16.28,16.28,22208.0
2018-05-02,16.28,16.28,16.265,16.275,11203.0
2018-05-03,16.305,16.32,16.3,16.32,13894.0
2018-05-04,16.33,16.33,16.305,16.32,17072.0
2018-05-07,16.305,16.32,16.29,16.305,17903.0
2018-05-08,16.29,16.305,16.275,16.305,58264.0
2018-05-09,16.28,16.28,16.255,16.275,9291.0
2018-05-10,16.28,16.3,16.265,16.275,33183.0
2018-05-11,16.28,16.3,16.275,16.29,16002.0
2018-05-14,16.28,16.28,16.25,16.25,7497.0
2018-05-15,16.215,16.215,16.175,16.21,22962.0
2018-05-16,16.21,16.21,16.175,16.185,25509.0
2018-05-17,16.185,16.2,16.17,16.185,8443.0
2018-05-18,16.2,16.235,16.19,16.21,14487.0
2018-05-22,16.2,16.225,16.2,16.215,36836.0
2018-05-23,16.24,16.275,16.24,16.25,35760.0
2018-05-24,16.265,16.305,16.265,16.305,23843.0
2018-05-25,16.33,16.34,16.325,16.33,25590.0
2018-05-28,16.365,16.38,16.355,16.38,41469.0
2018-05-29,16.38,16.48,16.38,16.48,17596.0
2018-05-30,16.42,16.43,16.38,16.415,117840.0
2018-05-31,16.42,16.445,16.42,16.44,40191.0
2018-06-01,16.39,16.46,16.39,16.44,40484.0
2018-06-04,16.44,16.44,16.395,16.415,6900.0
2018-06-05,16.42,16.46,16.42,16.44,14705.0
2018-06-06,16.39,16.395,16.355,16.39,10580.0
2018-06-07,16.39,16.43,16.38,16.415,11653.0
2018-06-08,16.395,16.395,16.38,16.38,4088.0
2018-06-11,16.395,16.395,16.365,16.395,9534.0
2018-06-12,16.405,16.415,16.39,16.39,8757.0
2018-06-13,16.405,16.43,16.38,16.38,8701.0
2018-06-14,16.415,16.455,16.415,16.43,28402.0
2018-06-15,16.485,16.51,16.48,16.485,32877.0
2018-06-18,16.505,16.52,16.495,16.505,15215.0
2018-06-19,16.525,16.56,16.525,16.545,18380.0
2018-06-20,16.56,16.56,16.51,16.52,50780.0
2018-06-21,16.57,16.57,16.535,16.55,13421.0
2018-06-22,16.57,16.575,16.55,16.57,35878.0
2018-06-25,16.56,16.605,16.56,16.595,53441.0
2018-06-26,16.585,16.595,16.56,16.57,36624.0
2018-06-27,16.58,16.62,16.58,16.62,58657.0
2018-06-28,16.58,16.58,16.52,16.545,24801.0
2018-06-29,16.53,16.53,16.49,16.495,30344.0
2018-07-03,16.545,16.555,16.52,16.545,32058.0
2018-07-04,16.555,16.555,16.52,16.53,13038.0
2018-07-05,16.545,16.56,16.515,16.56,74930.0
2018-07-06,16.56,16.57,16.54,16.57,30689.0
2018-07-09,16.505,16.53,16.505,16.53,25438.0
2018-07-10,16.495,16.54,16.49,16.54,28219.0
2018-07-11,16.54,16.545,16.505,16.545,108460.0
2018-07-12,16.495,16.53,16.495,16.53,7277.0
2018-07-13,16.545,16.555,16.52,16.545,15446.0
2018-07-16,16.53,16.545,16.505,16.53,10854.0
2018-07-17,16.56,16.585,16.545,16.555,33878.0
2018-07-18,16.555,16.57,16.53,16.555,18644.0
2018-07-19,16.555,16.595,16.545,16.585,4545.0
2018-07-20,16.545,16.545,16.495,16.53,20878.0
2018-07-23,16.515,16.515,16.455,16.455,27332.0
2018-07-24,16.475,16.49,16.455,16.48,27067.0
2018-07-25,16.485,16.485,16.42,16.42,45798.0
2018-07-26,16.435,16.44,16.4,16.42,14623.0
2018-07-27,16.45,16.45,16.41,16.42,27625.0
2018-07-30,16.395,16.425,16.385,16.425,40629.0
2018-07-31,16.41,16.42,16.37,16.42,8508.0
2018-08-01,16.355,16.385,16.355,16.375,44868.0
2018-08-02,16.37,16.395,16.37,16.375,34450.0
2018-08-03,16.375,16.41,16.36,16.37,11688.0
2018-08-07,16.375,16.4,16.345,16.355,25828.0
2018-08-08,16.385,16.395,16.355,16.395,25309.0
2018-08-09,16.42,16.42,16.375,16.42,19725.0
2018-08-10,16.4,16.46,16.4,16.45,14492.0
2018-08-13,16.4,16.44,16.4,16.42,7018.0
2018-08-14,16.45,16.45,16.4,16.425,19488.0
2018-08-15,16.46,16.475,16.42,16.46,39753.0
2018-08-16,16.5,16.5,16.475,16.5,7046.0
2018-08-17,16.49,16.49,16.46,16.485,10897.0
2018-08-20,16.51,16.51,16.465,16.5,10899.0
2018-08-21,16.5,16.5,16.46,16.475,28004.0
2018-08-22,16.49,16.515,16.465,16.475,13650.0
2018-08-23,16.465,16.5,16.465,16.485,8331.0
2018-08-24,16.465,16.49,16.46,16.49,8621.0
2018-08-27,16.495,16.495,16.435,16.455,21585.0
2018-08-28,16.43,16.455,16.405,16.445,16723.0
2018-08-29,16.415,16.445,16.405,16.415,143494.0
2018-08-30,16.455,16.485,16.455,16.485,14186.0
2018-08-31,16.51,16.535,16.505,16.51,7587.0
2018-09-04,16.485,16.52,16.485,16.51,20422.0
2018-09-05,16.525,16.525,16.495,16.51,14901.0
2018-09-06,16.505,16.56,16.505,16.535,8682.0
2018-09-07,16.505,16.51,16.46,16.46,6271.0
2018-09-10,16.46,16.495,16.455,16.485,5617.0
2018-09-11,16.47,16.47,16.43,16.43,5820.0
2018-09-12,16.46,16.46,16.42,16.42,1953.0
2018-09-13,16.46,16.46,16.42,16.42,8166.0
2018-09-14,16.43,16.435,16.415,16.42,4192.0
2018-09-17,16.415,16.435,16.415,16.43,18203.0
2018-09-18,16.43,16.43,16.38,16.39,14753.0
2018-09-19,16.39,16.39,16.35,16.36,9912.0
2018-09-20,16.36,16.375,16.325,16.36,16290.0
2018-09-21,16.365,16.365,16.335,16.36,13688.0
2018-09-24,16.345,16.35,16.325,16.325,7686.0
2018-09-25,16.295,16.335,16.295,16.32,11754.0
2018-09-26,16.325,16.375,16.325,16.36,48240.0
2018-09-27,16.4,16.4,16.36,16.39,10583.0
2018-09-28,16.41,16.41,16.365,16.375,6059.0
2018-10-01,16.335,16.335,16.295,16.32,23346.0
2018-10-02,16.345,16.36,16.31,16.345,10263.0
2018-10-03,16.35,16.35,16.275,16.3,8424.0
2018-10-04,16.295,16.295,16.26,16.285,59530.0
2018-10-05,16.26,16.26,16.235,16.255,11375.0
2018-10-09,16.22,16.26,16.22,16.245,22193.0
2018-10-10,16.235,16.255,16.21,16.255,46082.0
2018-10-11,16.27,16.32,16.27,16.32,23309.0
2018-10-12,16.32,16.335,16.295,16.32,6408.0
2018-10-15,16.31,16.345,16.285,16.31,4904.0
2018-10-16,16.31,16.31,16.285,16.31,8279.0
2018-10-17,16.32,16.335,16.295,16.3,4691.0
2018-10-18,16.3,16.32,16.27,16.3,10820.0
2018-10-19,16.325,16.325,16.285,16.3,24009.0
2018-10-22,16.3,16.325,16.295,16.31,15444.0
2018-10-23,16.345,16.36,16.325,16.325,15269.0
2018-10-24,16.365,16.365,16.325,16.335,6940.0
2018-10-25,16.33,16.36,16.305,16.33,6787.0
2018-10-26,16.36,16.385,16.36,16.37,10185.0
2018-10-29,16.385,16.385,16.345,16.37,25808.0
2018-10-30,16.34,16.37,16.33,16.34,14371.0
2018-10-31,16.27,16.305,16.265,16.28,28245.0
2018-11-01,16.265,16.315,16.265,16.295,22394.0
2018-11-02,16.245,16.28,16.215,16.255,75567.0
2018-11-05,16.255,16.29,16.255,16.29,13440.0
2018-11-06,16.27,16.295,16.265,16.265,7762.0
2018-11-07,16.29,16.305,16.265,16.27,6926.0
2018-11-08,16.28,16.315,16.265,16.27,15355.0
2018-11-09,16.27,16.32,16.27,16.305,21199.0
2018-11-12,16.355,16.37,16.265,16.265,10711.0
2018-11-13,16.33,16.36,16.315,16.34,103168.0
2018-11-14,16.33,16.395,16.33,16.36,51842.0
2018-11-15,16.385,16.405,16.38,16.395,15023.0
2018-11-16,16.435,16.435,16.395,16.42,4588.0
2018-11-19,16.42,16.435,16.405,16.435,8491.0
2018-11-20,16.43,16.435,16.405,16.43,50673.0
2018-11-21,16.42,16.42,16.38,16.405,14194.0
2018-11-22,16.405,16.405,16.37,16.405,18234.0
2018-11-23,16.42,16.42,16.385,16.405,6322.0
2018-11-26,16.42,16.42,16.38,16.385,27232.0
2018-11-27,16.4,16.43,16.4,16.415,21562.0
2018-11-28,16.405,16.425,16.39,16.425,16653.0
2018-11-29,16.405,16.44,16.405,16.43,30281.0
2018-11-30,16.44,16.47,16.44,16.44,15381.0
2018-12-03,16.43,16.49,16.415,16.48,16051.0
2018-12-04,16.47,16.545,16.47,16.54,116203.0
2018-12-05,16.54,16.58,16.53,16.565,7032.0
2018-12-06,16.585,16.61,16.57,16.57,39280.0
2018-12-07,16.495,16.57,16.49,16.57,13333.0
2018-12-10,16.565,16.61,16.565,16.61,56272.0
2018-12-11,16.58,16.61,16.545,16.57,57741.0
2018-12-12,16.565,16.565,16.52,16.52,4714.0
2018-12-13,16.515,16.54,16.48,16.48,13482.0
2018-12-14,16.505,16.545,16.505,16.54,16846.0
2018-12-17,16.515,16.595,16.515,16.57,28464.0
2018-12-18,16.605,16.635,16.595,16.63,35609.0
2018-12-19,16.645,16.685,16.62,16.67,11607.0
2018-12-20,16.735,16.735,16.645,16.645,30859.0
2018-12-21,16.605,16.63,16.595,16.595,13068.0
2018-12-24,16.655,16.66,16.61,16.66,5941.0
2018-12-27,16.635,16.68,16.635,16.655,49598.0
2018-12-28,16.675,16.685,16.65,16.66,18472.0
2018-12-31,16.7,16.7,16.61,16.66,7704.0
2019-01-02,16.65,16.69,16.645,16.675,16773.0
2019-01-03,16.57,16.775,16.57,16.775,14835.0
2019-01-04,16.74,16.74,16.685,16.7,23149.0
2019-01-07,16.71,16.74,16.685,16.69,8218.0
2019-01-08,16.67,16.715,16.67,16.685,13127.0
2019-01-09,16.685,16.715,16.645,16.685,16776.0
2019-01-10,16.725,16.725,16.67,16.67,22809.0
2019-01-11,16.735,16.735,16.69,16.715,12364.0
2019-01-14,16.725,16.725,16.685,16.7,4119.0
2019-01-15,16.715,16.715,16.67,16.69,14100.0
2019-01-16,16.645,16.675,16.635,16.645,36746.0
2019-01-17,16.67,16.7,16.645,16.645,29402.0
2019-01-18,16.67,16.67,16.625,16.65,17659.0
2019-01-21,16.7,16.7,16.66,16.675,5883.0
2019-01-22,16.725,16.75,16.7,16.725,19101.0
2019-01-23,16.715,16.735,16.7,16.71,20488.0
2019-01-24,16.75,16.785,16.74,16.76,31358.0
2019-01-25,16.72,16.755,16.71,16.72,20260.0
2019-01-28,16.745,16.77,16.735,16.745,74893.0
2019-01-29,16.745,16.785,16.745,16.785,16028.0
2019-01-30,16.77,16.78,16.73,16.78,19545.0
2019-01-31,16.83,16.87,16.83,16.86,18938.0
2019-02-01,16.83,16.85,16.785,16.82,15867.0
2019-02-04,16.785,16.82,16.78,16.795,23094.0
2019-02-05,16.83,16.845,16.795,16.835,91498.0
2019-02-06,16.845,16.87,16.83,16.86,40916.0
2019-02-07,16.87,16.91,16.87,16.9,41817.0
2019-02-08,16.895,16.895,16.87,16.875,23396.0
2019-02-11,16.87,16.875,16.845,16.875,20362.0
2019-02-12,16.835,16.87,16.835,16.86,39848.0
2019-02-13,16.86,16.86,16.83,16.83,22113.0
2019-02-14,16.895,16.925,16.885,16.92,35974.0
2019-02-15,16.9,16.91,16.875,16.895,34314.0
2019-02-19,16.935,16.935,16.895,16.9,56975.0
2019-02-20,16.925,16.925,16.895,16.92,14968.0
2019-02-21,16.885,16.91,16.885,16.9,13587.0
2019-02-22,16.92,16.93,16.895,16.895,18721.0
2019-02-25,16.895,16.92,16.89,16.915,28124.0
2019-02-26,16.955,16.965,16.93,16.965,22761.0
2019-02-27,16.945,16.945,16.89,16.92,57986.0
2019-02-28,16.94,16.94,16.88,16.88,20830.0
2019-03-01,16.915,16.93,16.87,16.905,33785.0
2019-03-04,16.89,16.945,16.88,16.945,38041.0
2019-03-05,16.94,16.965,16.915,16.965,43270.0
2019-03-06,16.965,17.04,16.965,17.02,9551.0
2019-03-07,17.015,17.085,17.015,17.08,37883.0
2019-03-08,17.06,17.07,17.03,17.07,50101.0
2019-03-11,17.045,17.08,17.04,17.07,29831.0
2019-03-12,17.095,17.11,17.055,17.105,35649.0
2019-03-13,17.08,17.105,17.06,17.095,41035.0
2019-03-14,17.07,17.105,17.07,17.07,18405.0
2019-03-15,17.105,17.135,17.105,17.12,24245.0
2019-03-18,17.13,17.145,17.095,17.135,29042.0
2019-03-19,17.11,17.145,17.11,17.135,22506.0
2019-03-20,17.145,17.185,17.11,17.17,27089.0
2019-03-21,17.23,17.23,17.17,17.205,21245.0
2019-03-22,17.245,17.285,17.245,17.26,22955.0
2019-03-25,17.28,17.33,17.28,17.32,24953.0
2019-03-26,17.29,17.315,17.275,17.29,19760.0
2019-03-27,17.355,17.355,17.32,17.32,23905.0
2019-03-28,17.34,17.34,17.3,17.32,25280.0
2019-03-29,17.25,17.265,17.24,17.24,20677.0
2019-04-01,17.24,17.255,17.175,17.175,38675.0
2019-04-02,17.175,17.225,17.175,17.215,21038.0
2019-04-03,17.18,17.205,17.18,17.18,24907.0
2019-04-04,17.215,17.215,17.18,17.2,16762.0
2019-04-05,17.19,17.225,17.19,17.215,114133.0
2019-04-08,17.205,17.205,17.165,17.2,26572.0
2019-04-09,17.2,17.2,17.155,17.165,16057.0
2019-04-10,17.165,17.205,17.165,17.18,10425.0
2019-04-11,17.2,17.2,17.165,17.18,14335.0
2019-04-12,17.14,17.14,17.105,17.115,26870.0
2019-04-15,17.105,17.175,17.105,17.15,15114.0
2019-04-16,17.15,17.15,17.105,17.13,39473.0
2019-04-17,17.105,17.13,17.09,17.125,21529.0
2019-04-18,17.115,17.175,17.115,17.15,12627.0
2019-04-22,17.125,17.165,17.125,17.13,17159.0
2019-04-23,17.155,17.18,17.13,17.18,17746.0
2019-04-24,17.21,17.27,17.21,17.245,30508.0
2019-04-25,17.25,17.26,17.235,17.235,7085.0
2019-04-26,17.245,17.27,17.245,17.245,31984.0
2019-04-29,17.235,17.25,17.2,17.22,42836.0
2019-04-30,17.2,17.26,17.2,17.26,28348.0
2019-05-01,17.27,17.285,17.235,17.275,23550.0
2019-05-02,17.27,17.27,17.195,17.22,11830.0
2019-05-03,17.22,17.225,17.185,17.2,32149.0
2019-05-06,17.22,17.25,17.22,17.235,11944.0
2019-05-07,17.27,17.295,17.25,17.295,22572.0
2019-05-08,17.3,17.3,17.245,17.275,43769.0
2019-05-09,17.3,17.31,17.285,17.3,16234.0
2019-05-10,17.27,17.285,17.245,17.25,56880.0
2019-05-13,17.285,17.335,17.285,17.32,13803.0
2019-05-14,17.32,17.32,17.27,17.295,32767.0
2019-05-15,17.36,17.36,17.31,17.335,27996.0
2019-05-16,17.295,17.325,17.295,17.32,32335.0
2019-05-17,17.37,17.37,17.31,17.325,54917.0
2019-05-21,17.275,17.275,17.235,17.245,36666.0
2019-05-22,17.27,17.295,17.225,17.275,67924.0
2019-05-23,17.295,17.395,17.295,17.375,13638.0
2019-05-24,17.37,17.39,17.345,17.38,12206.0
2019-05-27,17.415,17.42,17.37,17.415,14603.0
2019-05-28,17.44,17.445,17.405,17.44,59568.0
2019-05-29,17.455,17.485,17.415,17.44,10914.0
2019-05-30,17.44,17.455,17.42,17.445,16810.0
2019-05-31,17.48,17.535,17.48,17.53,18407.0
2019-06-03,17.505,17.58,17.505,17.57,152649.0
2019-06-04,17.555,17.555,17.51,17.545,45711.0
2019-06-05,17.58,17.58,17.555,17.56,27482.0
2019-06-06,17.58,17.585,17.53,17.53,30261.0
2019-06-07,17.585,17.585,17.555,17.555,13252.0
2019-06-10,17.485,17.53,17.485,17.505,35251.0
2019-06-11,17.47,17.52,17.47,17.485,30789.0
2019-06-12,17.495,17.535,17.495,17.535,12729.0
2019-06-13,17.57,17.595,17.53,17.585,14577.0
2019-06-14,17.56,17.61,17.555,17.595,24339.0
2019-06-17,17.61,17.63,17.585,17.61,9349.0
2019-06-18,17.635,17.66,17.605,17.635,51692.0
2019-06-19,17.58,17.65,17.58,17.64,39567.0
2019-06-20,17.665,17.665,17.625,17.63,45337.0
2019-06-21,17.64,17.64,17.605,17.625,16221.0
2019-06-24,17.665,17.665,17.625,17.64,13258.0
2019-06-25,17.655,17.68,17.65,17.655,20050.0
2019-06-26,17.655,17.655,17.59,17.59,15667.0
2019-06-27,17.63,17.64,17.6,17.625,12547.0
2019-06-28,17.63,17.65,17.605,17.65,15525.0
2019-07-02,17.64,17.65,17.605,17.65,26585.0
2019-07-03,17.665,17.68,17.65,17.675,49276.0
2019-07-04,17.675,17.675,17.63,17.63,11703.0
2019-07-05,17.59,17.59,17.53,17.55,29644.0
2019-07-08,17.55,17.565,17.53,17.55,19559.0
2019-07-09,17.525,17.575,17.525,17.575,52509.0
2019-07-10,17.55,17.575,17.505,17.54,41975.0
2019-07-11,17.54,17.575,17.5,17.5,37601.0
2019-07-12,17.515,17.54,17.5,17.525,14387.0
2019-07-15,17.53,17.555,17.525,17.555,27300.0
2019-07-16,17.515,17.555,17.5,17.53,34091.0
2019-07-17,17.54,17.615,17.54,17.615,16861.0
2019-07-18,17.605,17.64,17.6,17.64,24456.0
2019-07-19,17.59,17.655,17.59,17.64,26157.0
2019-07-22,17.675,17.68,17.65,17.655,20296.0
2019-07-23,17.69,17.69,17.64,17.65,42202.0
2019-07-24,17.69,17.7,17.655,17.7,29914.0
2019-07-25,17.67,17.695,17.65,17.685,35242.0
2019-07-26,17.67,17.7,17.65,17.65,16712.0
2019-07-29,17.685,17.685,17.645,17.66,12556.0
2019-07-30,17.66,17.67,17.625,17.635,35402.0
2019-07-31,17.625,17.675,17.61,17.645,23289.0
2019-08-01,17.675,17.76,17.675,17.76,49503.0
2019-08-02,17.76,17.795,17.745,17.785,28350.0
2019-08-06,17.87,17.92,17.83,17.895,24859.0
2019-08-07,18.005,18.02,17.905,17.93,16435.0
2019-08-08,17.91,17.91,17.83,17.895,42446.0
2019-08-09,17.93,17.935,17.845,17.87,37341.0
2019-08-12,17.895,17.955,17.895,17.93,36718.0
2019-08-13,17.935,17.935,17.87,17.885,56324.0
2019-08-14,18.01,18.01,17.98,17.995,21901.0
2019-08-15,18.03,18.06,17.96,18.03,18588.0
2019-08-16,18.03,18.03,17.98,18.005,31920.0
2019-08-19,17.955,17.97,17.935,17.945,21123.0
2019-08-20,18.02,18.02,17.96,17.98,23275.0
2019-08-21,17.93,17.935,17.88,17.885,30095.0
2019-08-22,17.86,17.86,17.82,17.82,32285.0
2019-08-23,17.83,17.945,17.82,17.945,25781.0
2019-08-26,17.915,17.915,17.865,17.9,40405.0
2019-08-27,17.94,17.99,17.94,17.965,11123.0
2019-08-28,18.025,18.03,18.0,18.015,8958.0
2019-08-29,18.03,18.03,17.95,17.98,48185.0
2019-08-30,17.98,18.0,17.94,17.98,19690.0
2019-09-03,18.0,18.015,17.965,17.965,55150.0
2019-09-04,17.965,18.0,17.95,17.98,27575.0
2019-09-05,17.855,17.9,17.815,17.85,41091.0
2019-09-06,17.85,17.85,17.815,17.825,18494.0
2019-09-09,17.795,17.805,17.765,17.79,48211.0
2019-09-10,17.72,17.78,17.68,17.68,33965.0
2019-09-11,17.68,17.72,17.68,17.69,44645.0
2019-09-12,17.695,17.73,17.62,17.655,36164.0
2019-09-13,17.62,17.63,17.58,17.605,28838.0
2019-09-16,17.645,17.665,17.59,17.645,50269.0
2019-09-17,17.63,17.695,17.63,17.695,26540.0
2019-09-18,17.69,17.745,17.69,17.715,38315.0
2019-09-19,17.765,17.765,17.72,17.745,50890.0
2019-09-20,17.74,17.79,17.74,17.765,25273.0
2019-09-23,17.815,17.85,17.795,17.815,25693.0
2019-09-24,17.825,17.895,17.8,17.885,33421.0
2019-09-25,17.87,17.87,17.775,17.785,38058.0
2019-09-26,17.82,17.825,17.8,17.8,13164.0
2019-09-27,17.79,17.825,17.79,17.82,20049.0
2019-09-30,17.785,17.81,17.76,17.79,21904.0
2019-10-01,17.81,17.87,17.765,17.845,18565.0
2019-10-02,17.86,17.9,17.85,17.875,17910.0
2019-10-03,17.91,17.97,17.91,17.96,19836.0
2019-10-04,17.92,17.975,17.92,17.975,31917.0
2019-10-07,17.925,17.95,17.895,17.895,39748.0
2019-10-08,17.935,17.935,17.885,17.895,16141.0
2019-10-09,17.895,17.895,17.845,17.85,24622.0
2019-10-10,17.825,17.825,17.76,17.775,22398.0
2019-10-11,17.69,17.69,17.64,17.665,33031.0
2019-10-15,17.715,17.715,17.625,17.64,23582.0
2019-10-16,17.665,17.665,17.625,17.65,20912.0
2019-10-17,17.635,17.66,17.625,17.635,17872.0
2019-10-18,17.65,17.685,17.65,17.675,134589.0
2019-10-21,17.64,17.665,17.635,17.66,19416.0
2019-10-22,17.69,17.715,17.665,17.69,25034.0
2019-10-23,17.7,17.735,17.7,17.715,15916.0
2019-10-24,17.715,17.725,17.685,17.7,23465.0
2019-10-25,17.71,17.72,17.655,17.68,25953.0
2019-10-28,17.6,17.6,17.56,17.57,48018.0
2019-10-29,17.595,17.6,17.575,17.575,11900.0
2019-10-30,17.61,17.735,17.61,17.735,13028.0
2019-10-31,17.77,17.805,17.77,17.795,13060.0
2019-11-01,17.755,17.79,17.72,17.77,21332.0
2019-11-04,17.71,17.71,17.655,17.685,31459.0
2019-11-05,17.61,17.635,17.575,17.62,118363.0
2019-11-06,17.63,17.695,17.63,17.695,34240.0
2019-11-07,17.62,17.635,17.57,17.63,73584.0
2019-11-08,17.645,17.68,17.63,17.68,51562.0
2019-11-11,17.67,17.68,17.62,17.67,50428.0
2019-11-12,17.635,17.655,17.6,17.645,34234.0
2019-11-13,17.71,17.71,17.67,17.71,23708.0
2019-11-14,17.755,17.795,17.735,17.76,113120.0
2019-11-15,17.76,17.79,17.745,17.79,20764.0
2019-11-18,17.78,17.82,17.78,17.795,50360.0
2019-11-19,17.805,17.855,17.78,17.855,19392.0
2019-11-20,17.865,17.89,17.845,17.855,60322.0
2019-11-21,17.83,17.84,17.805,17.815,16094.0
2019-11-22,17.815,17.845,17.815,17.845,62065.0
2019-11-25,17.84,17.845,17.805,17.82,18330.0
2019-11-26,17.875,17.885,17.865,17.865,89169.0
2019-11-27,17.86,17.865,17.84,17.85,27335.0
2019-11-28,17.84,17.875,17.815,17.86,18614.0
2019-11-29,17.86,17.885,17.84,17.875,16312.0
2019-12-02,17.79,17.825,17.755,17.81,42944.0
2019-12-03,17.85,17.91,17.825,17.89,27337.0
2019-12-04,17.825,17.85,17.775,17.79,46230.0
2019-12-05,17.73,17.75,17.705,17.73,32782.0
2019-12-06,17.705,17.765,17.705,17.75,27412.0
2019-12-09,17.78,17.78,17.715,17.725,39915.0
2019-12-10,17.725,17.725,17.7,17.705,27527.0
2019-12-11,17.715,17.75,17.7,17.74,17724.0
2019-12-12,17.73,17.75,17.65,17.655,19275.0
2019-12-13,17.675,17.775,17.675,17.775,27796.0
2019-12-16,17.73,17.73,17.69,17.725,76357.0
2019-12-17,17.75,17.75,17.705,17.725,18464.0
2019-12-18,17.715,17.715,17.655,17.69,61253.0
2019-12-19,17.69,17.75,17.655,17.75,21343.0
2019-12-20,17.725,17.8,17.715,17.8,20755.0
2019-12-23,17.8,17.815,17.765,17.765,19201.0
2019-12-24,17.765,17.81,17.765,17.78,20207.0
2019-12-27,17.81,17.815,17.775,17.8,10474.0
2019-12-30,17.805,17.805,17.71,17.745,36938.0
2019-12-31,17.72,17.72,17.665,17.665,11293.0
2020-01-02,17.75,17.785,17.725,17.75,49759.0
2020-01-03,17.805,17.87,17.805,17.86,35351.0
2020-01-06,17.93,17.93,17.81,17.81,18382.0
2020-01-07,17.82,17.83,17.785,17.785,62288.0
2020-01-08,17.805,17.81,17.725,17.735,18830.0
2020-01-09,17.75,17.795,17.735,17.77,20138.0
2020-01-10,17.75,17.805,17.75,17.805,11559.0
2020-01-13,17.805,17.805,17.75,17.785,27529.0
2020-01-14,17.795,17.82,17.76,17.795,25830.0
2020-01-15,17.82,17.855,17.82,17.835,13968.0
2020-01-16,17.845,17.845,17.82,17.835,19398.0
2020-01-17,17.81,17.845,17.81,17.835,20219.0
2020-01-20,17.81,17.845,17.81,17.835,20052.0
2020-01-21,17.88,17.92,17.86,17.895,9822.0
2020-01-22,17.88,17.98,17.855,17.97,17400.0
2020-01-23,17.99,18.02,17.98,17.99,16545.0
2020-01-24,18.005,18.055,17.995,18.05,10813.0
2020-01-27,18.155,18.155,18.1,18.145,16299.0
2020-01-28,18.125,18.125,18.06,18.06,42594.0
2020-01-29,18.085,18.135,18.085,18.125,13363.0
2020-01-30,18.145,18.155,18.11,18.135,17822.0
2020-01-31,18.12,18.16,18.11,18.145,15395.0
2020-02-03,18.085,18.17,18.085,18.16,58905.0
2020-02-04,18.12,18.12,18.075,18.095,31148.0
2020-02-05,18.035,18.07,18.035,18.035,22359.0
2020-02-06,18.06,18.095,18.045,18.06,14231.0
2020-02-07,18.11,18.155,18.11,18.135,19839.0
2020-02-10,18.185,18.185,18.17,18.17,9815.0
2020-02-11,18.16,18.16,18.1,18.12,25055.0
2020-02-12,18.075,18.095,18.045,18.045,18162.0
2020-02-13,18.035,18.085,18.035,18.06,17230.0
2020-02-14,18.11,18.125,18.095,18.12,37411.0
2020-02-18,18.16,18.17,18.12,18.16,20387.0
2020-02-19,18.11,18.135,18.1,18.125,35696.0
2020-02-20,18.155,18.21,18.145,18.18,49856.0
2020-02-21,18.23,18.265,18.21,18.245,38578.0
2020-02-24,18.31,18.375,18.3,18.315,25623.0
2020-02-25,18.3,18.325,18.26,18.285,37822.0
2020-02-26,18.225,18.275,18.18,18.23,18426.0
2020-02-27,18.3,18.3,18.225,18.24,21015.0
2020-02-28,18.335,18.335,18.24,18.24,88495.0
2020-03-02,18.25,18.335,18.215,18.275,33131.0
2020-03-03,18.325,18.47,18.29,18.435,31708.0
2020-03-04,18.435,18.52,18.4,18.42,62935.0
2020-03-05,18.485,18.58,18.48,18.54,26550.0
2020-03-06,18.75,18.79,18.68,18.705,26465.0
2020-03-09,19.115,19.115,18.4,18.48,57895.0
2020-03-10,18.705,18.87,18.625,18.625,79416.0
2020-03-11,18.555,18.715,18.495,18.53,42395.0
2020-03-12,18.48,18.68,17.835,17.97,79879.0
2020-03-13,17.9,18.145,17.73,17.86,59840.0
2020-03-16,18.265,18.29,17.655,17.815,78969.0
2020-03-17,17.435,17.945,17.255,17.81,60498.0
2020-03-18,17.225,17.875,16.925,16.935,48000.0
2020-03-19,16.97,17.28,16.56,16.56,57345.0
2020-03-20,16.68,16.875,16.68,16.79,37856.0
2020-03-23,16.8,17.305,16.75,16.755,81343.0
2020-03-24,16.755,16.985,16.575,16.875,30825.0
2020-03-25,17.39,17.515,16.88,17.43,26606.0
2020-03-26,17.21,17.22,16.945,16.98,33380.0
2020-03-27,17.22,17.43,16.995,17.225,18200.0
2020-03-30,17.43,17.43,17.135,17.175,11587.0
2020-03-31,17.195,17.79,17.195,17.66,14640.0
2020-04-01,17.735,18.02,17.32,17.505,24962.0
2020-04-02,17.55,17.735,17.43,17.565,7422.0
2020-04-03,17.465,17.795,17.465,17.535,15651.0
2020-04-06,17.575,17.89,17.42,17.89,17966.0
2020-04-07,17.645,17.855,17.645,17.855,11918.0
2020-04-08,17.76,17.855,17.525,17.855,8933.0
2020-04-09,17.855,17.865,17.5,17.5,17710.0
2020-04-13,17.73,18.035,17.515,17.985,173241.0
2020-04-14,17.94,18.025,17.935,17.975,6217.0
2020-04-15,17.975,18.28,17.975,18.215,93043.0
2020-04-16,18.255,18.475,18.255,18.305,27078.0
2020-04-17,18.375,18.56,18.315,18.325,41824.0
2020-04-20,18.41,18.41,18.28,18.28,23783.0
2020-04-21,18.305,18.53,18.305,18.325,23133.0
2020-04-22,18.305,18.415,18.28,18.41,23813.0
2020-04-23,18.365,18.415,18.33,18.365,26907.0
2020-04-24,18.32,18.465,18.32,18.37,55782.0
2020-04-27,18.43,18.43,18.325,18.335,25214.0
2020-04-28,18.405,18.465,18.335,18.41,28105.0
2020-04-29,18.505,18.515,18.43,18.49,37905.0
2020-04-30,18.49,18.54,18.465,18.515,16253.0
2020-05-01,18.565,18.615,18.515,18.575,20751.0
2020-05-04,18.635,18.635,18.525,18.525,10853.0
2020-05-05,18.48,18.6,18.47,18.59,17065.0
2020-05-06,18.6,18.6,18.495,18.515,10656.0
2020-05-07,18.49,18.615,18.49,18.6,8825.0
2020-05-08,18.61,18.61,18.525,18.525,8104.0
2020-05-11,18.495,18.6,18.49,18.505,20122.0
2020-05-12,18.525,18.55,18.48,18.54,30020.0
2020-05-13,18.585,18.585,18.47,18.505,89491.0
2020-05-14,18.53,18.555,18.515,18.55,12353.0
2020-05-15,18.575,18.575,18.515,18.55,9620.0
2020-05-19,18.525,18.525,18.43,18.465,35153.0
2020-05-20,18.49,18.55,18.48,18.525,20738.0
2020-05-21,18.54,18.6,18.54,18.585,8113.0
2020-05-22,18.61,18.62,18.575,18.585,32750.0
2020-05-25,18.55,18.69,18.55,18.69,116646.0
2020-05-26,18.635,18.635,18.595,18.62,22302.0
2020-05-27,18.635,18.655,18.575,18.645,11019.0
2020-05-28,18.62,18.63,18.57,18.595,23988.0
2020-05-29,18.655,18.665,18.595,18.605,35533.0
2020-06-01,18.55,18.665,18.55,18.645,16360.0
2020-06-02,18.655,18.655,18.56,18.61,19855.0
2020-06-03,18.665,18.665,18.595,18.61,14055.0
2020-06-04,18.62,18.62,18.55,18.57,20278.0
2020-06-05,18.49,18.535,18.465,18.52,35180.0
2020-06-08,18.525,18.62,18.485,18.61,13834.0
2020-06-09,18.665,18.705,18.63,18.69,22349.0
2020-06-10,18.69,18.765,18.69,18.725,20499.0
2020-06-11,18.78,18.78,18.73,18.775,26362.0
2020-06-12,18.775,18.78,18.725,18.765,14705.0
2020-06-15,18.835,18.835,18.755,18.8,37489.0
2020-06-16,18.74,18.815,18.74,18.79,26005.0
2020-06-17,18.825,18.85,18.8,18.815,24456.0
2020-06-18,18.875,18.885,18.825,18.86,14004.0
2020-06-19,18.815,18.895,18.815,18.895,20680.0
2020-06-22,18.895,18.935,18.875,18.91,8404.0
2020-06-23,18.98,18.98,18.87,18.895,13051.0
2020-06-24,18.93,18.93,18.805,18.845,20052.0
2020-06-25,18.895,18.895,18.83,18.88,17198.0
2020-06-26,18.89,18.92,18.865,18.895,11883.0
2020-06-29,18.905,18.92,18.87,18.92,21544.0
2020-06-30,18.92,18.95,18.905,18.915,4887.0
2020-07-02,18.895,18.93,18.87,18.87,16768.0
2020-07-03,18.905,18.975,18.905,18.93,3921.0
2020-07-06,18.89,18.95,18.89,18.915,9757.0
2020-07-07,18.95,18.99,18.895,18.99,16103.0
2020-07-08,18.99,18.99,18.865,18.895,41373.0
2020-07-09,18.865,18.95,18.855,18.895,27952.0
2020-07-10,18.955,18.955,18.89,18.905,12363.0
2020-07-13,18.905,18.94,18.87,18.905,18640.0
2020-07-14,18.915,18.975,18.915,18.955,12877.0
2020-07-15,18.93,18.99,18.93,18.955,8198.0
2020-07-16,18.99,19.04,18.99,19.015,13583.0
2020-07-17,19.06,19.06,19.015,19.025,9700.0
2020-07-20,19.075,19.085,19.035,19.06,18735.0
2020-07-21,19.085,19.085,19.04,19.06,9645.0
2020-07-22,19.085,19.095,19.035,19.04,77927.0
2020-07-23,19.095,19.095,19.025,19.05,16962.0
2020-07-24,19.025,19.095,19.025,19.085,24129.0
2020-07-27,19.12,19.12,19.055,19.07,10534.0
2020-07-28,19.105,19.14,19.06,19.12,21672.0
2020-07-29,19.12,19.14,19.095,19.105,14402.0
2020-07-30,19.175,19.175,19.12,19.155,7710.0
2020-07-31,19.15,19.18,19.14,19.14,13620.0
2020-08-04,19.155,19.21,19.155,19.2,9915.0
2020-08-05,19.21,19.21,19.14,19.155,32253.0
2020-08-06,19.2,19.225,19.18,19.2,13586.0
2020-08-07,19.235,19.235,19.165,19.18,12926.0
2020-08-10,19.225,19.235,19.155,19.175,12862.0
2020-08-11,19.105,19.105,19.055,19.055,20326.0
2020-08-12,18.985,19.03,18.975,19.02,15478.0
2020-08-13,18.975,19.03,18.96,18.97,8753.0
2020-08-14,18.995,18.995,18.975,18.98,6520.0
2020-08-17,18.97,19.03,18.97,19.0,6171.0
2020-08-18,19.045,19.045,18.995,19.02,40005.0
2020-08-19,19.07,19.07,18.985,18.985,18837.0
2020-08-20,19.07,19.07,19.0,19.0,6336.0
2020-08-21,19.02,19.045,18.985,19.01,14965.0
2020-08-24,19.045,19.06,19.0,19.0,41423.0
2020-08-25,18.96,18.995,18.955,18.99,14622.0
2020-08-26,18.935,18.98,18.935,18.945,18650.0
2020-08-27,18.96,19.005,18.885,18.895,59749.0
2020-08-28,18.9,18.945,18.895,18.92,5520.0
2020-08-31,18.93,18.97,18.875,18.97,18148.0
2020-09-01,18.955,19.02,18.935,19.015,15092.0
2020-09-02,19.02,19.09,19.02,19.065,17607.0
2020-09-03,19.1,19.115,19.085,19.085,16451.0
2020-09-04,19.05,19.075,18.995,18.995,8195.0
2020-09-08,19.085,19.09,18.99,19.055,13308.0
2020-09-09,19.055,19.065,19.015,19.03,16042.0
2020-09-10,19.085,19.085,19.005,19.05,6092.0
2020-09-11,19.04,19.09,19.04,19.075,10959.0
2020-09-14,19.11,19.115,19.075,19.085,1897.0
2020-09-15,19.09,19.09,19.065,19.085,10906.0
2020-09-16,19.085,19.085,19.05,19.065,5944.0
2020-09-17,19.1,19.1,19.065,19.09,5192.0
2020-09-18,19.085,19.085,19.065,19.065,5538.0
2020-09-21,19.065,19.11,19.065,19.09,29187.0
2020-09-22,19.05,19.075,19.04,19.05,32746.0
2020-09-23,19.04,19.075,19.04,19.05,6460.0
2020-09-24,18.93,19.07,18.93,19.07,9263.0
2020-09-25,19.06,19.06,19.025,19.05,8861.0
2020-09-28,19.05,19.05,19.01,19.01,14003.0
2020-09-29,19.015,19.06,19.01,19.035,13430.0
2020-09-30,18.99,19.045,18.975,18.985,8902.0
2020-10-01,19.0,19.035,18.95,19.025,8276.0
2020-10-02,19.0,19.05,18.99,19.025,9473.0
2020-10-05,19.01,19.01,18.95,18.955,7334.0
2020-10-06,18.955,19.0,18.95,19.0,18217.0
2020-10-07,18.95,18.99,18.94,18.94,7036.0
2020-10-08,18.955,18.99,18.955,18.99,6457.0
2020-10-09,18.99,18.99,18.93,18.93,16189.0
2020-10-13,19.01,19.01,18.975,18.99,14822.0
2020-10-14,19.05,19.05,19.01,19.025,6107.0
2020-10-15,19.05,19.05,19.015,19.015,11783.0
2020-10-16,19.045,19.045,19.01,19.015,3288.0
2020-10-19,19.025,19.025,19.0,19.025,2701.0
2020-10-20,19.0,19.0,18.95,18.95,6545.0
2020-10-21,18.975,18.985,18.955,18.975,6669.0
2020-10-22,18.965,18.975,18.925,18.925,5990.0
2020-10-23,18.905,18.955,18.905,18.94,11627.0
2020-10-26,18.925,18.985,18.925,18.96,14156.0
2020-10-27,18.995,18.995,18.94,18.995,12705.0
2020-10-28,18.97,19.005,18.96,18.995,8867.0
2020-10-29,18.96,19.005,18.935,18.94,8491.0
2020-10-30,18.9,18.94,18.88,18.88,4859.0
2020-11-02,18.915,18.935,18.89,18.91,18276.0
2020-11-03,18.88,18.91,18.855,18.875,6142.0
2020-11-04,18.95,18.995,18.95,18.975,21667.0
2020-11-05,18.95,18.985,18.95,18.975,8990.0
2020-11-06,18.97,19.01,18.915,18.96,11929.0
2020-11-09,18.91,18.91,18.82,18.875,9731.0
2020-11-10,18.855,18.875,18.805,18.875,29557.0
2020-11-11,18.83,18.925,18.815,18.89,22030.0
2020-11-12,18.915,18.94,18.91,18.925,14201.0
2020-11-13,18.925,18.94,18.91,18.925,16560.0
2020-11-16,18.915,18.925,18.9,18.9,20588.0
2020-11-17,18.915,18.95,18.91,18.95,15739.0
2020-11-18,18.97,18.97,18.925,18.945,16710.0
2020-11-19,18.97,18.985,18.96,18.97,13705.0
2020-11-20,19.02,19.03,18.97,19.03,15701.0
2020-11-23,19.01,19.02,18.985,18.995,15004.0
2020-11-24,18.97,19.005,18.955,18.98,18947.0
2020-11-25,18.98,19.015,18.97,18.97,17048.0
2020-11-26,19.005,19.025,18.99,19.005,23307.0
2020-11-27,18.99,19.05,18.99,19.04,16557.0
2020-11-30,19.05,19.05,18.995,19.05,24177.0
2020-12-01,19.05,19.05,18.99,18.995,15896.0
2020-12-02,19.005,19.005,18.935,18.945,7401.0
2020-12-03,18.935,18.98,18.935,18.97,39846.0
2020-12-04,18.92,18.97,18.895,18.9,77051.0
2020-12-07,18.92,18.96,18.92,18.935,41552.0
2020-12-08,18.98,18.98,18.945,18.955,56759.0
2020-12-09,18.955,18.96,18.93,18.96,15802.0
2020-12-10,18.945,18.97,18.935,18.96,19540.0
2020-12-11,18.98,19.005,18.96,18.97,28592.0
2020-12-14,18.96,18.995,18.935,18.99,34202.0
2020-12-15,18.945,18.99,18.945,18.98,15766.0
2020-12-16,18.945,18.99,18.945,18.96,31054.0
2020-12-17,18.97,18.99,18.955,18.96,8730.0
2020-12-18,18.97,19.015,18.97,18.99,28922.0
2020-12-21,19.005,19.015,18.97,18.995,16429.0
2020-12-22,18.995,19.05,18.995,19.03,44877.0
2020-12-23,18.97,19.025,18.97,19.015,17544.0
2020-12-24,19.005,19.05,19.005,19.05,14152.0
2020-12-29,19.05,19.075,19.04,19.075,6930.0
2020-12-30,19.075,19.085,19.06,19.085,8631.0
2020-12-31,19.07,19.145,19.07,19.14,4899.0
2021-01-04,19.085,19.12,19.085,19.095,43749.0
2021-01-05,19.07,19.145,19.04,19.04,16696.0
2021-01-06,19.0,19.0,18.965,18.975,16113.0
2021-01-07,18.93,18.965,18.915,18.965,22793.0
2021-01-08,18.93,18.98,18.93,18.96,16155.0
2021-01-11,18.945,18.945,18.915,18.93,14609.0
2021-01-12,18.915,18.92,18.88,18.915,18850.0
2021-01-13,18.895,18.945,18.895,18.93,18843.0
2021-01-14,18.94,18.955,18.895,18.895,17184.0
2021-01-15,18.92,18.965,18.92,18.965,10487.0
2021-01-18,18.975,18.98,18.94,18.98,19366.0
2021-01-19,18.965,18.98,18.915,18.975,23203.0
2021-01-20,18.945,18.955,18.93,18.955,12853.0
2021-01-21,18.895,18.94,18.895,18.905,20706.0
2021-01-22,18.895,18.945,18.895,18.905,26001.0
2021-01-25,18.94,18.985,18.93,18.96,24068.0
2021-01-26,18.95,18.95,18.915,18.93,13700.0
2021-01-27,18.93,18.96,18.895,18.905,97266.0
2021-01-28,18.94,18.94,18.88,18.88,54121.0
2021-01-29,18.905,18.925,18.86,18.925,9817.0
2021-02-01,18.93,18.94,18.88,18.94,18573.0
2021-02-02,18.93,18.93,18.905,18.925,31358.0
2021-02-03,18.925,18.925,18.87,18.89,18696.0
2021-02-04,18.87,18.87,18.835,18.855,14556.0
2021-02-05,18.8,18.83,18.8,18.81,25238.0
2021-02-08,18.765,18.82,18.765,18.8,24691.0
2021-02-09,18.795,18.83,18.795,18.81,19352.0
2021-02-10,18.82,18.83,18.775,18.83,48342.0
2021-02-11,18.8,18.835,18.8,18.82,29366.0
2021-02-12,18.76,18.8,18.75,18.775,24876.0
2021-02-16,18.67,18.76,18.645,18.67,11673.0
2021-02-17,18.705,18.705,18.67,18.69,29662.0
2021-02-18,18.595,18.655,18.595,18.645,27944.0
2021-02-19,18.6,18.6,18.55,18.565,15377.0
2021-02-22,18.56,18.56,18.51,18.515,41523.0
2021-02-23,18.465,18.48,18.43,18.465,21544.0
2021-02-24,18.345,18.44,18.345,18.42,6985.0
2021-02-25,18.25,18.405,18.25,18.345,15314.0
2021-02-26,18.395,18.5,18.325,18.465,24866.0
2021-03-01,18.465,18.515,18.395,18.51,24701.0
2021-03-02,18.49,18.51,18.465,18.51,21119.0
2021-03-03,18.45,18.455,18.395,18.44,26017.0
2021-03-04,18.38,18.45,18.325,18.335,10433.0
2021-03-05,18.315,18.35,18.255,18.345,28849.0
2021-03-08,18.29,18.35,18.29,18.29,28347.0
2021-03-09,18.37,18.38,18.3,18.37,16374.0
2021-03-10,18.405,18.43,18.37,18.42,17738.0
2021-03-11,18.405,18.405,18.325,18.325,24308.0
2021-03-12,18.18,18.315,18.17,18.205,25727.0
2021-03-15,18.205,18.25,18.185,18.22,14338.0
2021-03-16,18.205,18.22,18.17,18.17,11895.0
2021-03-17,18.17,18.17,18.11,18.145,12251.0
2021-03-18,18.03,18.195,18.03,18.125,37835.0
2021-03-19,18.11,18.205,18.11,18.13,12241.0
2021-03-22,18.15,18.195,18.15,18.185,16050.0
2021-03-23,18.22,18.25,18.18,18.24,13423.0
2021-03-24,18.24,18.28,18.22,18.265,11070.0
2021-03-25,18.33,18.33,18.285,18.285,22635.0
2021-03-26,18.25,18.295,18.25,18.265,12355.0
2021-03-29,18.155,18.31,18.145,18.215,23310.0
2021-03-30,18.17,18.24,18.17,18.225,22118.0
2021-03-31,18.25,18.285,18.215,18.225,5502.0
2021-04-01,18.24,18.3,18.24,18.295,41549.0
2021-04-05,18.215,18.26,18.215,18.25,10726.0
2021-04-06,18.25,18.32,18.25,18.3,44466.0
2021-04-07,18.335,18.335,18.285,18.3,38380.0
2021-04-08,18.3,18.355,18.3,18.33,50760.0
2021-04-09,18.3,18.335,18.285,18.3,60694.0
2021-04-12,18.295,18.33,18.295,18.3,30595.0
2021-04-13,18.295,18.33,18.285,18.31,25926.0
2021-04-14,18.33,18.33,18.295,18.3,10552.0
2021-04-15,18.37,18.415,18.33,18.38,7099.0
2021-04-16,18.335,18.345,18.3,18.32,8668.0
2021-04-19,18.295,18.3,18.26,18.265,12937.0
2021-04-20,18.225,18.3,18.195,18.295,25459.0
2021-04-21,18.33,18.345,18.26,18.285,12032.0
2021-04-22,18.265,18.285,18.23,18.285,17101.0
2021-04-23,18.265,18.3,18.23,18.265,12840.0
2021-04-26,18.24,18.275,18.225,18.235,7904.0
2021-04-27,18.225,18.26,18.2,18.235,18800.0
2021-04-28,18.235,18.26,18.2,18.24,11334.0
2021-04-29,18.235,18.24,18.19,18.215,6715.0
2021-04-30,18.225,18.275,18.225,18.24,22248.0
2021-05-03,18.225,18.285,18.225,18.25,15958.0
2021-05-04,18.25,18.295,18.25,18.25,26213.0
2021-05-05,18.26,18.295,18.24,18.295,9074.0
2021-05-06,18.24,18.31,18.24,18.295,8574.0
2021-05-07,18.33,18.34,18.275,18.295,16892.0
2021-05-10,18.31,18.32,18.26,18.27,11303.0
2021-05-11,18.235,18.25,18.205,18.215,17690.0
2021-05-12,18.2,18.2,18.155,18.165,19908.0
2021-05-13,18.205,18.205,18.165,18.18,31959.0
2021-05-14,18.235,18.235,18.19,18.2,9835.0
2021-05-17,18.18,18.2,18.155,18.2,5784.0
2021-05-18,18.225,18.225,18.175,18.205,9806.0
2021-05-19,18.18,18.225,18.165,18.175,30796.0
2021-05-20,18.17,18.225,18.17,18.225,6360.0
2021-05-21,18.27,18.27,18.235,18.255,8196.0
2021-05-25,18.28,18.33,18.28,18.33,20634.0
2021-05-26,18.34,18.365,18.34,18.35,14299.0
2021-05-27,18.34,18.34,18.315,18.325,8699.0
2021-05-28,18.305,18.35,18.305,18.33,8162.0
2021-05-31,18.305,18.35,18.305,18.35,16378.0
2021-06-01,18.35,18.36,18.295,18.36,7786.0
2021-06-02,18.36,18.375,18.325,18.375,7417.0
2021-06-03,18.385,18.385,18.325,18.34,26480.0
2021-06-04,18.34,18.41,18.34,18.4,7444.0
2021-06-07,18.385,18.43,18.385,18.4,6925.0
2021-06-08,18.4,18.445,18.4,18.41,4297.0
2021-06-09,18.47,18.47,18.41,18.445,18080.0
2021-06-10,18.43,18.465,18.43,18.455,6402.0
2021-06-11,18.49,18.49,18.455,18.47,3154.0
2021-06-14,18.43,18.48,18.42,18.445,9327.0
2021-06-15,18.455,18.47,18.445,18.47,33467.0
2021-06-16,18.5,18.5,18.395,18.41,18621.0
2021-06-17,18.43,18.5,18.43,18.46,37223.0
2021-06-18,18.5,18.515,18.48,18.5,24798.0
2021-06-21,18.435,18.48,18.43,18.435,80825.0
2021-06-22,18.42,18.49,18.42,18.47,29922.0
2021-06-23,18.47,18.47,18.47,18.47,3100.0
2021-06-24,18.51,18.51,18.475,18.51,5397.0
2021-06-25,18.48,18.515,18.43,18.44,11839.0
2021-06-28,18.48,18.48,18.44,18.455,8637.0
2021-06-29,18.44,18.455,18.43,18.455,17053.0
2021-06-30,18.455,18.51,18.455,18.5,26137.0
2021-07-02,18.515,18.515,18.475,18.515,9981.0
2021-07-05,18.465,18.51,18.465,18.465,4699.0
2021-07-06,18.49,18.57,18.49,18.56,10728.0
2021-07-07,18.595,18.605,18.56,18.595,4846.0
2021-07-08,18.605,18.65,18.605,18.62,3813.0
2021-07-09,18.585,18.585,18.535,18.55,7726.0
2021-07-12,18.545,18.58,18.525,18.55,23534.0
2021-07-13,18.57,18.57,18.5,18.51,8821.0
2021-07-14,18.51,18.58,18.51,18.57,35105.0
2021-07-15,18.615,18.62,18.57,18.615,11781.0
2021-07-16,18.605,18.63,18.585,18.605,15472.0
2021-07-19,18.7,18.755,18.665,18.735,18833.0
2021-07-20,18.725,18.735,18.675,18.735,6828.0
2021-07-21,18.64,18.64,18.605,18.63,6730.0
2021-07-22,18.65,18.69,18.65,18.665,6077.0
2021-07-23,18.65,18.655,18.605,18.655,2047.0
2021-07-26,18.675,18.675,18.63,18.65,7291.0
2021-07-27,18.65,18.71,18.65,18.685,10240.0
2021-07-28,18.685,18.7,18.65,18.695,12382.0
2021-07-29,18.685,18.685,18.66,18.675,9810.0
2021-07-30,18.65,18.685,18.65,18.685,8732.0
2021-08-03,18.695,18.77,18.695,18.745,7589.0
2021-08-04,18.8,18.8,18.72,18.745,11975.0
2021-08-05,18.73,18.745,18.695,18.7,11233.0
2021-08-06,18.685,18.685,18.63,18.64,4193.0
2021-08-09,18.685,18.685,18.625,18.63,2378.0
2021-08-10,18.605,18.605,18.58,18.58,10415.0
2021-08-11,18.59,18.595,18.57,18.59,6328.0
2021-08-12,18.56,18.615,18.56,18.595,3343.0
2021-08-13,18.65,18.665,18.64,18.65,2353.0
2021-08-16,18.695,18.72,18.695,18.7,8473.0
2021-08-17,18.695,18.72,18.695,18.695,3459.0
2021-08-18,18.685,18.7,18.665,18.695,8277.0
2021-08-19,18.675,18.73,18.675,18.72,7208.0
2021-08-20,18.73,18.73,18.695,18.71,15676.0
2021-08-23,18.72,18.72,18.665,18.665,34349.0
2021-08-24,18.64,18.665,18.64,18.665,9719.0
2021-08-25,18.635,18.67,18.59,18.615,7327.0
2021-08-26,18.615,18.65,18.595,18.635,20500.0
2021-08-27,18.65,18.675,18.625,18.67,3003.0
2021-08-30,18.675,18.705,18.635,18.695,7793.0
2021-08-31,18.67,18.685,18.64,18.65,11639.0
2021-09-01,18.72,18.72,18.675,18.71,5902.0
2021-09-02,18.73,18.755,18.695,18.755,2703.0
2021-09-03,18.73,18.74,18.71,18.74,5450.0
2021-09-07,18.64,18.685,18.64,18.66,4712.0
2021-09-08,18.71,18.71,18.67,18.685,19617.0
2021-09-09,18.67,18.74,18.67,18.72,9750.0
2021-09-10,18.71,18.71,18.64,18.64,4325.0
2021-09-13,18.65,18.695,18.65,18.67,6837.0
2021-09-14,18.635,18.73,18.635,18.73,13223.0
2021-09-15,18.72,18.72,18.66,18.67,5095.0
2021-09-16,18.605,18.67,18.605,18.65,6011.0
2021-09-17,18.605,18.605,18.56,18.585,9500.0
2021-09-20,18.67,18.67,18.65,18.67,6577.0
2021-09-21,18.675,18.675,18.635,18.635,10655.0
2021-09-22,18.625,18.675,18.625,18.675,12246.0
2021-09-23,18.605,18.615,18.56,18.56,17907.0
2021-09-24,18.535,18.535,18.485,18.495,3410.0
2021-09-27,18.44,18.5,18.44,18.465,16938.0
2021-09-28,18.43,18.44,18.415,18.44,2384.0
2021-09-29,18.465,18.465,18.38,18.405,23794.0
2021-09-30,18.315,18.43,18.315,18.415,3560.0
2021-10-01,18.45,18.475,18.415,18.465,9130.0
2021-10-04,18.455,18.455,18.415,18.455,10695.0
2021-10-05,18.385,18.44,18.38,18.38,13394.0
2021-10-06,18.38,18.42,18.38,18.38,694.0
2021-10-07,18.37,18.395,18.35,18.35,4251.0
2021-10-08,18.37,18.37,18.27,18.27,8112.0
2021-10-12,18.27,18.31,18.245,18.265,10532.0
2021-10-13,18.255,18.315,18.245,18.315,42153.0
2021-10-14,18.325,18.385,18.325,18.37,19745.0
2021-10-15,18.37,18.385,18.35,18.35,6456.0
2021-10-18,18.3,18.37,18.3,18.37,10481.0
2021-10-19,18.335,18.335,18.3,18.315,7544.0
2021-10-20,18.345,18.345,18.29,18.315,8560.0
2021-10-21,18.27,18.29,18.23,18.255,14087.0
2021-10-22,18.265,18.3,18.235,18.28,13890.0
2021-10-25,18.255,18.3,18.255,18.255,27451.0
2021-10-26,18.31,18.325,18.28,18.3,7409.0
2021-10-27,18.37,18.38,18.24,18.28,11365.0
2021-10-28,18.265,18.325,18.195,18.31,9604.0
2021-10-29,18.29,18.315,18.22,18.22,7389.0
2021-11-01,18.165,18.23,18.16,18.22,18737.0
2021-11-02,18.185,18.24,18.185,18.195,14846.0
2021-11-03,18.24,18.24,18.165,18.185,19148.0
2021-11-04,18.205,18.3,18.205,18.265,6400.0
2021-11-05,18.29,18.355,18.29,18.345,10752.0
2021-11-08,18.345,18.345,18.29,18.325,14401.0
2021-11-09,18.37,18.38,18.335,18.355,25758.0
2021-11-10,18.29,18.31,18.23,18.23,7382.0
2021-11-11,18.29,18.29,18.195,18.245,9254.0
2021-11-12,18.275,18.275,18.22,18.245,8102.0
2021-11-15,18.245,18.245,18.185,18.205,6254.0
2021-11-16,18.14,18.195,18.14,18.14,16217.0
2021-11-17,18.13,18.21,18.13,18.21,12646.0
2021-11-18,18.205,18.24,18.165,18.23,9445.0
2021-11-19,18.29,18.29,18.245,18.275,16423.0
2021-11-22,18.24,18.24,18.13,18.13,40003.0
2021-11-23,18.09,18.135,18.09,18.09,4650.0
2021-11-24,18.055,18.16,18.055,18.135,7829.0
2021-11-25,18.17,18.175,18.14,18.17,15600.0
2021-11-26,18.39,18.39,18.255,18.335,13600.0
2021-11-29,18.255,18.325,18.205,18.325,13687.0
2021-11-30,18.365,18.435,18.345,18.345,36527.0
2021-12-01,18.355,18.425,18.32,18.425,14182.0
2021-12-02,18.425,18.45,18.405,18.44,31288.0
2021-12-03,18.37,18.495,18.37,18.47,13663.0
2021-12-06,18.47,18.47,18.39,18.425,84976.0
2021-12-07,18.38,18.39,18.345,18.355,59566.0
2021-12-08,18.32,18.38,18.32,18.355,19204.0
2021-12-09,18.32,18.435,18.32,18.42,4436.0
2021-12-10,18.405,18.47,18.405,18.445,16785.0
2021-12-13,18.485,18.55,18.485,18.55,8335.0
2021-12-14,18.485,18.515,18.47,18.495,32917.0
2021-12-15,18.46,18.54,18.46,18.46,7846.0
2021-12-16,18.53,18.645,18.53,18.63,21961.0
2021-12-17,18.665,18.665,18.62,18.645,18016.0
2021-12-20,18.635,18.67,18.54,18.575,24597.0
2021-12-21,18.47,18.52,18.46,18.505,27470.0
2021-12-22,18.555,18.575,18.505,18.565,40506.0
2021-12-23,18.53,18.565,18.515,18.55,15198.0
2021-12-24,18.555,18.555,18.495,18.54,2931.0
2021-12-29,18.515,18.53,18.495,18.515,13702.0
2021-12-30,18.53,18.565,18.53,18.565,2755.0
2021-12-31,18.595,18.61,18.55,18.595,7513.0
2022-01-04,18.435,18.45,18.37,18.39,73346.0
2022-01-05,18.45,18.45,18.345,18.355,17886.0
2022-01-06,18.435,18.435,18.25,18.255,11088.0
2022-01-07,18.255,18.265,18.215,18.215,29976.0
2022-01-10,18.215,18.24,18.16,18.225,17832.0
2022-01-11,18.205,18.25,18.205,18.24,7822.0
2022-01-12,18.215,18.25,18.205,18.215,6189.0
2022-01-13,18.25,18.255,18.205,18.255,10892.0
2022-01-14,18.215,18.22,18.135,18.15,39911.0
2022-01-17,18.125,18.15,18.09,18.1,42577.0
2022-01-18,18.09,18.1,17.98,17.99,10597.0
2022-01-19,18.025,18.055,18.02,18.035,13528.0
2022-01-20,18.08,18.08,18.02,18.025,8399.0
2022-01-21,18.1,18.135,18.09,18.1,21804.0
2022-01-24,18.135,18.15,18.055,18.055,47897.0
2022-01-25,18.105,18.105,18.045,18.055,102497.0
2022-01-26,18.06,18.125,18.01,18.045,19694.0
2022-01-27,18.115,18.115,18.06,18.09,7769.0
2022-01-28,18.06,18.115,18.055,18.09,10830.0
2022-01-31,18.0,18.07,18.0,18.06,10942.0
2022-02-01,18.055,18.055,18.0,18.02,75702.0
2022-02-02,18.07,18.115,18.07,18.09,96700.0
2022-02-03,18.055,18.055,18.02,18.02,7646.0
2022-02-04,18.02,18.02,17.94,17.94,82466.0
2022-02-07,17.94,17.975,17.93,17.975,9440.0
2022-02-08,17.895,17.94,17.885,17.895,8059.0
2022-02-09,17.955,17.955,17.9,17.93,11830.0
2022-02-10,17.86,17.91,17.805,17.82,6607.0
2022-02-11,17.83,17.865,17.77,17.865,8795.0
2022-02-14,17.85,17.85,17.74,17.805,13975.0
2022-02-15,17.78,17.78,17.75,17.77,22805.0
2022-02-16,17.815,17.815,17.725,17.77,19231.0
2022-02-17,17.84,17.84,17.785,17.805,8615.0
2022-02-18,17.805,17.85,17.805,17.83,13964.0
2022-02-22,17.82,17.82,17.77,17.77,26597.0
2022-02-23,17.725,17.75,17.715,17.735,117930.0
2022-02-24,17.735,17.795,17.725,17.74,5943.0
2022-02-25,17.74,17.85,17.74,17.85,42807.0
2022-02-28,17.91,17.91,17.875,17.885,7967.0
2022-03-01,17.975,18.075,17.975,18.035,8207.0
2022-03-02,18.055,18.055,17.965,17.965,39510.0
2022-03-03,17.92,18.0,17.92,17.99,3094.0
2022-03-04,18.07,18.08,18.02,18.08,11691.0
2022-03-07,17.93,18.01,17.93,17.945,22831.0
2022-03-08,17.895,17.895,17.83,17.84,7596.0
2022-03-09,17.75,17.815,17.75,17.795,4759.0
2022-03-10,17.875,17.885,17.67,17.715,7356.0
2022-03-11,17.69,17.7,17.625,17.645,23929.0
2022-03-14,17.58,17.58,17.45,17.45,23884.0
2022-03-15,17.44,17.495,17.375,17.375,2709.0
2022-03-16,17.385,17.455,17.375,17.43,5531.0
2022-03-17,17.485,17.51,17.44,17.465,4708.0
2022-03-18,17.495,17.51,17.44,17.51,15993.0
2022-03-21,17.455,17.455,17.35,17.375,25352.0
2022-03-22,17.325,17.325,17.27,17.27,9050.0
2022-03-23,17.325,17.385,17.29,17.35,26437.0
2022-03-24,17.335,17.36,17.28,17.35,76350.0
2022-03-25,17.335,17.335,17.155,17.18,137352.0
2022-03-28,17.225,17.28,17.215,17.235,10121.0
2022-03-29,17.27,17.295,17.235,17.27,33131.0
2022-03-30,17.245,17.36,17.245,17.315,15402.0
2022-03-31,17.385,17.43,17.35,17.395,37034.0
2022-04-01,17.35,17.37,17.295,17.35,4487.0
2022-04-04,17.36,17.415,17.34,17.37,36675.0
2022-04-05,17.34,17.37,17.26,17.28,19664.0
2022-04-06,17.215,17.26,17.19,17.255,14094.0
2022-04-07,17.28,17.28,17.2,17.21,1866.0
2022-04-08,17.17,17.21,17.145,17.21,700.0
2022-04-11,17.12,17.12,17.065,17.09,22679.0
2022-04-12,17.13,17.155,17.12,17.135,50668.0
2022-04-13,17.19,17.215,17.135,17.17,10808.0
2022-04-14,17.085,17.1,17.01,17.03,8905.0
2022-04-18,17.005,17.065,16.985,17.005,15494.0
2022-04-19,16.985,16.985,16.94,16.95,35279.0
2022-04-20,16.975,16.975,16.925,16.93,3545.0
2022-04-21,16.895,16.895,16.805,16.87,14034.0
2022-04-22,16.87,16.87,16.745,16.825,10190.0
2022-04-25,16.85,16.94,16.85,16.86,101873.0
2022-04-26,16.915,16.995,16.915,16.915,29470.0
2022-04-27,16.985,16.995,16.885,16.895,9084.0
2022-04-28,16.85,16.915,16.85,16.905,586.0
2022-04-29,16.87,16.915,16.845,16.85,4091.0
2022-05-02,16.745,16.86,16.745,16.76,10780.0
2022-05-03,16.77,16.815,16.755,16.755,25601.0
2022-05-04,16.725,16.8,16.71,16.8,6528.0
2022-05-05,16.745,16.745,16.68,16.71,728.0
2022-05-06,16.665,16.675,16.61,16.62,7544.0
2022-05-09,16.655,16.715,16.61,16.715,1785.0
2022-05-10,16.76,16.76,16.71,16.715,5086.0
2022-05-11,16.645,16.725,16.645,16.715,4655.0
2022-05-12,16.735,16.815,16.735,16.78,5000.0
2022-05-13,16.745,16.78,16.745,16.77,7265.0
2022-05-16,16.79,16.835,16.77,16.815,6200.0
2022-05-17,16.63,16.715,16.63,16.675,10124.0
2022-05-18,16.585,16.735,16.585,16.735,7201.0
2022-05-19,16.8,16.86,16.8,16.8,13674.0
2022-05-20,16.8,16.86,16.8,16.835,14950.0
2022-05-24,16.88,16.935,16.87,16.915,17858.0
2022-05-25,16.925,16.935,16.895,16.915,8526.0
2022-05-26,16.925,16.935,16.89,16.925,41352.0
2022-05-27,16.915,16.98,16.915,16.95,7923.0
2022-05-30,16.895,16.935,16.895,16.925,24300.0
2022-05-31,16.87,16.87,16.825,16.845,1237.0
2022-06-01,16.86,16.86,16.77,16.79,7942.0
2022-06-02,16.815,16.815,16.755,16.77,22338.0
2022-06-03,16.72,16.72,16.675,16.7,6515.0
2022-06-06,16.675,16.675,16.565,16.575,7988.0
2022-06-07,16.595,16.595,16.555,16.565,25800.0
2022-06-08,16.485,16.505,16.465,16.475,17365.0
2022-06-09,16.475,16.495,16.43,16.475,2210.0
2022-06-10,16.52,16.52,16.395,16.395,78235.0
2022-06-13,16.315,16.325,16.2,16.21,6876.0
2022-06-14,16.215,16.27,16.1,16.1,1503.0
2022-06-15,16.19,16.26,16.125,16.245,119187.0
2022-06-16,16.17,16.27,16.155,16.25,11076.0
2022-06-17,16.28,16.36,16.28,16.315,68959.0
2022-06-20,16.29,16.305,16.27,16.29,9407.0
2022-06-21,16.26,16.295,16.225,16.235,16600.0
2022-06-22,16.28,16.325,16.28,16.325,12775.0
2022-06-23,16.405,16.475,16.395,16.405,10046.0
2022-06-24,16.43,16.43,16.395,16.415,8560.0
2022-06-27,16.37,16.39,16.325,16.37,31496.0
2022-06-28,16.35,16.395,16.305,16.395,6248.0
2022-06-29,16.415,16.45,16.38,16.44,5204.0
2022-06-30,16.46,16.53,16.45,16.515,8529.0
2022-07-04,16.53,16.585,16.52,16.575,9547.0
2022-07-05,16.61,16.675,16.61,16.655,1879.0
2022-07-06,16.655,16.655,16.56,16.575,2214.0
2022-07-07,16.55,16.55,16.52,16.53,2622.0
2022-07-08,16.52,16.52,16.46,16.485,49957.0
2022-07-11,16.53,16.56,16.495,16.53,36230.0
2022-07-12,16.585,16.62,16.56,16.575,26306.0
2022-07-13,16.54,16.605,16.54,16.605,2030.0
2022-07-14,16.575,16.605,16.56,16.605,4379.0
2022-07-15,16.64,16.675,16.62,16.675,6410.0
2022-07-18,16.64,16.675,16.61,16.675,23649.0
2022-07-19,16.685,16.685,16.62,16.65,53110.0
2022-07-20,16.72,16.72,16.61,16.65,40927.0
2022-07-21,16.685,16.81,16.655,16.81,12447.0
2022-07-22,16.88,16.935,16.87,16.915,5134.0
2022-07-25,16.89,16.91,16.865,16.9,5537.0
2022-07-26,16.955,17.01,16.925,16.935,36791.0
2022-07-27,16.965,17.0,16.925,16.965,1937.0
2022-07-28,17.025,17.125,17.025,17.125,6868.0
2022-07-29,17.105,17.18,17.07,17.07,54787.0
2022-08-02,17.145,17.215,17.015,17.015,6719.0
2022-08-03,17.015,17.015,16.92,16.97,15219.0
2022-08-04,17.055,17.07,17.055,17.07,7832.0
2022-08-05,17.01,17.01,16.92,16.965,14419.0
2022-08-08,16.875,17.035,16.875,17.0,15363.0
2022-08-09,17.01,17.025,16.98,16.99,10561.0
2022-08-10,17.16,17.17,17.035,17.035,15535.0
2022-08-11,17.045,17.09,16.935,16.935,6909.0
2022-08-12,16.955,16.955,16.935,16.935,357.0
2022-08-15,17.055,17.055,17.015,17.055,3982.0
2022-08-16,17.0,17.0,16.91,16.965,4154.0
2022-08-17,16.89,16.935,16.875,16.875,5205.0
2022-08-18,16.865,16.91,16.865,16.91,7656.0
2022-08-19,16.835,16.845,16.8,16.845,15332.0
2022-08-22,16.755,16.8,16.73,16.73,3882.0
2022-08-23,16.685,16.775,16.685,16.73,7672.0
2022-08-24,16.7,16.7,16.665,16.675,1370.0
2022-08-25,16.705,16.71,16.66,16.705,9695.0
2022-08-26,16.74,16.775,16.73,16.74,5310.0
2022-08-29,16.73,16.73,16.665,16.675,10536.0
2022-08-30,16.72,16.72,16.66,16.675,8216.0
2022-08-31,16.685,16.71,16.685,16.685,7438.0
2022-09-01,16.615,16.62,16.585,16.615,8299.0
2022-09-02,16.64,16.695,16.64,16.695,1532.0
2022-09-06,16.605,16.66,16.55,16.585,10450.0
2022-09-07,16.66,16.66,16.585,16.605,3435.0
2022-09-08,16.63,16.63,16.55,16.57,8909.0
2022-09-09,16.62,16.65,16.615,16.615,4406.0
2022-09-12,16.675,16.675,16.605,16.615,9372.0
2022-09-13,16.595,16.595,16.53,16.53,8710.0
2022-09-14,16.575,16.63,16.575,16.63,19200.0
2022-09-15,16.65,16.66,16.605,16.62,4001.0
2022-09-16,16.64,16.64,16.615,16.64,6550.0
2022-09-19,16.65,16.66,16.585,16.62,5402.0
2022-09-20,16.62,16.695,16.615,16.66,10001.0
2022-09-21,16.705,16.755,16.695,16.695,7087.0
2022-09-22,16.74,16.74,16.62,16.665,45713.0
2022-09-23,16.725,16.725,16.68,16.705,33700.0
2022-09-26,16.67,16.67,16.58,16.605,24810.0
2022-09-27,16.49,16.49,16.45,16.46,10398.0
2022-09-28,16.535,16.715,16.535,16.68,10441.0
2022-09-29,16.615,16.66,16.54,16.54,3069.0
2022-09-30,16.525,16.695,16.525,16.56,9523.0
2022-10-03,16.615,16.67,16.56,16.56,11321.0
2022-10-04,16.615,16.66,16.56,16.595,52871.0
2022-10-05,16.56,16.58,16.45,16.45,39817.0
2022-10-06,16.445,16.445,16.39,16.445,21350.0
2022-10-07,16.4,16.4,16.355,16.36,2307.0
2022-10-11,16.335,16.36,16.27,16.27,3358.0
2022-10-12,16.26,16.325,16.255,16.27,9891.0
2022-10-13,16.26,16.335,16.26,16.305,20009.0
2022-10-14,16.36,16.36,16.2,16.21,2002.0
2022-10-17,16.305,16.305,16.245,16.26,21462.0
2022-10-18,16.28,16.335,16.26,16.335,11460.0
2022-10-19,16.245,16.245,16.12,16.12,2050.0
2022-10-20,16.125,16.125,15.975,16.02,49662.0
2022-10-21,15.9,16.025,15.9,16.025,30985.0
2022-10-24,16.065,16.1,16.025,16.08,29939.0
2022-10-25,16.145,16.165,16.12,16.12,4312.0
2022-10-26,16.2,16.38,16.2,16.38,6264.0
2022-10-27,16.41,16.465,16.41,16.435,3997.0
2022-10-28,16.455,16.475,16.43,16.435,6049.0
2022-10-31,16.38,16.475,16.38,16.41,5382.0
2022-11-01,16.39,16.49,16.23,16.48,19522.0
2022-11-02,16.465,16.51,16.38,16.43,35009.0
2022-11-03,16.335,16.355,16.31,16.33,11556.0
2022-11-04,16.23,16.275,16.21,16.235,25445.0
2022-11-07,16.22,16.255,16.1,16.13,19021.0
2022-11-08,16.11,16.245,16.11,16.21,19786.0
2022-11-09,16.2,16.275,16.2,16.265,6100.0
2022-11-10,16.41,16.58,16.41,16.58,10285.0
2022-11-11,16.62,16.62,16.535,16.535,6236.0
2022-11-14,16.565,16.565,16.525,16.535,19297.0
2022-11-15,16.61,16.61,16.545,16.6,16355.0
2022-11-16,16.62,16.665,16.59,16.665,17276.0
2022-11-17,16.61,16.61,16.6,16.6,16430.0
2022-11-18,16.62,16.62,16.58,16.61,3750.0
2022-11-21,16.665,16.665,16.62,16.665,33826.0
2022-11-22,16.7,16.73,16.7,16.71,23050.0
2022-11-23,16.75,16.83,16.75,16.83,33000.0
2022-11-24,16.885,16.895,16.855,16.865,30506.0
2022-11-25,16.82,16.885,16.82,16.885,26909.0
2022-11-28,16.885,16.9,16.84,16.885,15950.0
2022-11-29,16.83,16.83,16.785,16.8,23446.0
2022-11-30,16.73,16.84,16.73,16.82,4840.0
2022-12-01,16.91,17.03,16.91,17.03,55976.0
2022-12-02,16.945,17.1,16.93,17.1,6110.0
2022-12-05,17.055,17.055,17.02,17.045,55580.0
2022-12-06,17.075,17.095,17.04,17.085,15844.0
2022-12-07,17.155,17.155,17.04,17.12,58673.0
2022-12-08,17.085,17.11,17.085,17.1,8511.0
2022-12-09,17.065,17.095,17.01,17.045,32896.0
2022-12-12,17.04,17.045,16.965,16.985,35640.0
2022-12-13,17.075,17.12,17.02,17.04,105693.0
2022-12-14,17.085,17.12,17.055,17.12,56060.0
2022-12-15,17.095,17.14,17.065,17.12,48776.0
2022-12-16,17.04,17.095,17.04,17.075,43009.0
2022-12-19,17.01,17.055,17.0,17.0,18056.0
2022-12-20,16.895,16.93,16.885,16.92,27026.0
2022-12-21,16.955,16.965,16.9,16.945,82056.0
2022-12-22,16.92,16.92,16.845,16.865,26363.0
2022-12-23,16.81,16.81,16.755,16.795,43253.0
2022-12-28,16.695,16.695,16.63,16.65,19811.0
2022-12-29,16.63,16.695,16.63,16.66,29214.0
2022-12-30,16.64,16.65,16.605,16.62,4572.0
2023-01-03,16.705,16.75,16.66,16.685,16255.0
2023-01-04,16.765,16.805,16.75,16.765,8717.0
2023-01-05,16.715,16.765,16.715,16.75,4393.0
2023-01-06,16.74,16.86,16.715,16.82,47608.0
2023-01-09,16.805,16.885,16.805,16.865,16207.0
2023-01-10,16.815,16.84,16.775,16.83,22192.0
2023-01-11,16.865,16.94,16.865,16.93,37159.0
2023-01-12,16.975,17.085,16.93,17.05,18860.0
2023-01-13,17.05,17.115,17.05,17.095,35247.0
2023-01-16,17.095,17.12,17.075,17.095,113523.0
2023-01-17,17.095,17.14,17.095,17.14,44631.0
2023-01-18,17.14,17.26,17.14,17.26,29797.0
2023-01-19,17.205,17.24,17.185,17.215,16760.0
2023-01-20,17.17,17.17,17.105,17.12,25771.0
2023-01-23,17.085,17.13,17.07,17.075,13193.0
2023-01-24,17.07,17.13,17.06,17.12,64947.0
2023-01-25,17.135,17.2,17.135,17.18,26495.0
2023-01-26,17.155,17.19,17.145,17.17,154576.0
2023-01-27,17.09,17.155,17.09,17.155,22696.0
2023-01-30,17.115,17.125,17.09,17.1,8677.0
2023-01-31,17.115,17.145,17.055,17.09,15118.0
2023-02-01,17.18,17.215,17.1,17.2,41656.0
2023-02-02,17.245,17.245,17.18,17.21,38706.0
2023-02-03,17.125,17.17,17.1,17.115,19773.0
2023-02-06,17.035,17.06,17.0,17.0,11786.0
2023-02-07,16.98,17.035,16.955,16.99,38199.0
2023-02-08,17.005,17.035,16.97,17.025,17766.0
2023-02-09,17.11,17.11,16.97,16.97,40578.0
2023-02-10,16.925,16.945,16.85,16.85,28773.0
2023-02-13,16.905,16.935,16.89,16.915,5819.0
2023-02-14,16.89,16.89,16.815,16.825,12527.0
2023-02-15,16.825,16.835,16.745,16.76,17371.0
2023-02-16,16.735,16.78,16.735,16.77,23678.0
2023-02-17,16.76,16.79,16.75,16.75,16426.0
2023-02-21,16.695,16.695,16.64,16.65,32605.0
2023-02-22,16.675,16.695,16.665,16.675,15900.0
2023-02-23,16.665,16.765,16.665,16.76,31624.0
2023-02-24,16.675,16.705,16.65,16.675,68833.0
2023-02-27,16.685,16.73,16.685,16.705,8244.0
2023-02-28,16.685,16.785,16.685,16.765,10408.0
2023-03-01,16.75,16.785,16.695,16.705,9542.0
2023-03-02,16.65,16.655,16.63,16.63,6727.0
2023-03-03,16.75,16.82,16.73,16.795,66633.0
2023-03-06,16.83,16.86,16.76,16.76,34222.0
2023-03-07,16.765,16.81,16.76,16.785,17415.0
2023-03-08,16.83,16.905,16.82,16.86,24079.0
2023-03-09,16.885,16.975,16.865,16.95,57373.0
2023-03-10,17.03,17.135,17.03,17.115,11805.0
2023-03-13,17.26,17.425,17.26,17.315,27385.0
2023-03-14,17.25,17.305,17.18,17.225,25201.0
2023-03-15,17.315,17.39,17.215,17.26,52560.0
2023-03-16,17.26,17.325,17.115,17.14,41388.0
2023-03-17,17.215,17.26,17.16,17.24,12035.0
2023-03-20,17.29,17.29,17.16,17.17,29086.0
2023-03-21,17.17,17.18,17.07,17.07,48836.0
2023-03-22,17.11,17.285,17.11,17.275,15965.0
2023-03-23,17.275,17.29,17.23,17.255,15331.0
2023-03-24,17.355,17.355,17.255,17.285,12906.0
2023-03-27,17.165,17.2,17.09,17.11,9138.0
2023-03-28,17.08,17.08,17.035,17.07,2327.0
2023-03-29,17.055,17.1,17.055,17.09,5980.0
2023-03-30,17.045,17.11,17.045,17.09,4849.0
2023-03-31,17.07,17.12,17.065,17.1,30050.0
2023-04-03,17.125,17.22,17.09,17.22,30523.0
2023-04-04,17.125,17.3,17.125,17.285,11378.0
2023-04-05,17.265,17.31,17.235,17.255,12400.0
2023-04-06,17.245,17.265,17.22,17.265,6500.0
2023-04-10,17.19,17.2,17.145,17.165,7955.0
2023-04-11,17.18,17.18,17.1,17.155,9174.0
2023-04-12,17.2,17.22,17.12,17.175,10983.0
2023-04-13,17.18,17.18,17.1,17.12,6841.0
2023-04-14,17.065,17.11,16.99,17.045,12375.0
2023-04-17,17.025,17.035,16.97,17.0,4624.0
2023-04-18,17.015,17.055,17.01,17.01,22200.0
2023-04-19,17.035,17.045,17.01,17.01,6301.0
2023-04-20,17.1,17.12,17.055,17.12,4071.0
2023-04-21,17.165,17.2,17.125,17.175,14516.0
2023-04-24,17.16,17.195,17.16,17.185,10093.0
2023-04-25,17.26,17.335,17.26,17.325,45011.0
2023-04-26,17.27,17.27,17.205,17.225,17600.0
2023-04-27,17.195,17.195,17.13,17.16,15188.0
2023-04-28,17.235,17.29,17.225,17.29,33102.0
2023-05-01,17.26,17.26,17.115,17.15,17026.0
2023-05-02,17.16,17.305,17.16,17.26,16468.0
2023-05-03,17.315,17.35,17.295,17.305,9563.0
2023-05-04,17.26,17.37,17.26,17.29,20562.0
2023-05-05,17.215,17.215,17.16,17.205,4208.0
2023-05-08,17.18,17.18,17.105,17.16,4533.0
2023-05-09,17.17,17.17,17.13,17.13,7740.0
2023-05-10,17.215,17.24,17.17,17.225,13566.0
2023-05-11,17.325,17.325,17.27,17.27,9230.0
2023-05-12,17.27,17.27,17.235,17.235,7003.0
2023-05-15,17.215,17.215,17.17,17.205,6100.0
2023-05-16,17.14,17.14,17.065,17.105,8366.0
2023-05-17,17.085,17.085,17.03,17.04,14037.0
2023-05-18,17.01,17.01,16.965,16.985,12684.0
2023-05-19,17.005,17.05,16.965,17.005,27714.0
2023-05-23,16.985,16.985,16.92,16.955,27053.0
2023-05-24,16.96,16.96,16.89,16.905,8771.0
2023-05-25,16.905,16.905,16.86,16.86,4834.0
2023-05-26,16.815,16.85,16.815,16.825,6037.0
2023-05-29,16.895,16.905,16.85,16.88,12836.0
2023-05-30,16.88,16.935,16.88,16.915,10250.0
2023-05-31,16.935,17.01,16.915,17.01,4139.0
2023-06-01,17.035,17.065,17.015,17.035,56721.0
2023-06-02,17.025,17.025,16.97,16.98,14529.0
2023-06-05,16.89,17.0,16.89,16.96,18061.0
2023-06-06,16.95,16.96,16.915,16.915,5920.0
2023-06-07,16.915,16.915,16.77,16.795,18801.0
2023-06-08,16.795,16.795,16.795,16.795,0.0
2023-06-09,16.805,16.87,16.795,16.87,3350.0
2023-06-12,16.88,16.915,16.85,16.88,15769.0
2023-06-13,16.905,16.905,16.75,16.75,4858.0
2023-06-14,16.805,16.86,16.795,16.815,22116.0
2023-06-15,16.86,16.895,16.86,16.86,1862.0
2023-06-16,16.89,16.89,16.835,16.88,7572.0
2023-06-19,16.805,16.85,16.805,16.825,11386.0
2023-06-20,16.85,16.925,16.85,16.915,12609.0
2023-06-21,16.86,16.89,16.785,16.86,2600.0
2023-06-22,16.785,16.835,16.75,16.775,2873.0
2023-06-23,16.825,16.915,16.825,16.85,3754.0
2023-06-26,16.9,16.955,16.9,16.92,2368.0
2023-06-27,16.93,16.985,16.885,16.895,6241.0
2023-06-28,16.95,16.995,16.95,16.995,26333.0
2023-06-29,16.855,16.91,16.855,16.875,2869.0
2023-06-30,16.955,17.015,16.955,17.015,4842.0
2023-07-04,16.965,16.975,16.94,16.965,3001.0
2023-07-05,16.93,16.93,16.845,16.875,6124.0
2023-07-06,16.82,16.82,16.765,16.81,11063.0
2023-07-07,16.755,16.775,16.71,16.715,11461.0
2023-07-10,16.735,16.79,16.715,16.755,2407.0
2023-07-11,16.755,16.765,16.715,16.725,19495.0
2023-07-12,16.775,16.865,16.775,16.835,5165.0
2023-07-13,16.885,16.91,16.885,16.91,7365.0
2023-07-14,16.91,16.91,16.875,16.895,5006.0
2023-07-17,16.865,16.9,16.845,16.865,12870.0
2023-07-18,16.9,16.94,16.875,16.91,27759.0
2023-07-19,16.91,16.955,16.885,16.955,33585.0
2023-07-20,16.9,16.9,16.8,16.81,16845.0
2023-07-21,16.91,16.91,16.865,16.9,41790.0
2023-07-24,16.93,16.93,16.82,16.83,76728.0
2023-07-25,16.805,16.815,16.77,16.77,2447.0
2023-07-26,16.86,16.87,16.825,16.86,15244.0
2023-07-27,16.795,16.795,16.715,16.75,7062.0
2023-07-28,16.78,16.825,16.78,16.795,19862.0
2023-07-31,16.805,16.86,16.805,16.86,21371.0
2023-08-01,16.75,16.78,16.72,16.74,10270.0
2023-08-02,16.73,16.74,16.715,16.72,5003.0
2023-08-03,16.64,16.66,16.61,16.61,17468.0
2023-08-04,16.72,16.78,16.715,16.76,10001.0
2023-08-08,16.835,16.91,16.805,16.805,7818.0
2023-08-09,16.825,16.85,16.795,16.825,4232.0
2023-08-10,16.805,16.835,16.77,16.77,14494.0
2023-08-11,16.695,16.73,16.685,16.73,4211.0
2023-08-14,16.665,16.705,16.665,16.665,9805.0
2023-08-15,16.66,16.66,16.6,16.6,7212.0
2023-08-16,16.595,16.63,16.595,16.595,32801.0
2023-08-17,16.595,16.61,16.575,16.61,2692.0
2023-08-18,16.65,16.665,16.61,16.61,3208.0
2023-08-21,16.61,16.61,16.595,16.61,8012.0
2023-08-22,16.595,16.6,16.545,16.545,10938.0
2023-08-23,16.665,16.73,16.665,16.73,2844.0
2023-08-24,16.665,16.695,16.665,16.665,8100.0
2023-08-25,16.635,16.675,16.635,16.665,10201.0
2023-08-28,16.69,16.69,16.685,16.685,2583.0
2023-08-29,16.7,16.795,16.685,16.775,43249.0
2023-08-30,16.795,16.815,16.765,16.815,6970.0
2023-08-31,16.815,16.86,16.815,16.815,6264.0
2023-09-01,16.83,16.86,16.83,16.85,3001.0
2023-09-05,16.815,16.815,16.72,16.74,6744.0
2023-09-06,16.765,16.765,16.7,16.74,12860.0
2023-09-07,16.73,16.755,16.73,16.75,3700.0
2023-09-08,16.785,16.785,16.73,16.75,21920.0
2023-09-11,16.7,16.74,16.7,16.72,15211.0
2023-09-12,16.73,16.73,16.69,16.71,9250.0
2023-09-13,16.71,16.75,16.69,16.73,6147.0
2023-09-14,16.74,16.74,16.72,16.72,2111.0
2023-09-15,16.72,16.73,16.7,16.71,4640.0
2023-09-18,16.685,16.69,16.665,16.69,5956.0
2023-09-19,16.6,16.61,16.57,16.6,8931.0
2023-09-20,16.58,16.6,16.56,16.56,9204.0
2023-09-21,16.535,16.535,16.49,16.49,13301.0
2023-09-22,16.49,16.555,16.48,16.555,10300.0
2023-09-25,16.485,16.485,16.45,16.455,36744.0
2023-09-26,16.45,16.455,16.43,16.45,18802.0
2023-09-27,16.465,16.465,16.375,16.375,9393.0
2023-09-28,16.345,16.39,16.335,16.39,6575.0
2023-09-29,16.475,16.495,16.43,16.475,7097.0
2023-10-02,16.475,16.475,16.41,16.455,18872.0
2023-10-03,16.3,16.3,16.25,16.29,6655.0
2023-10-04,16.365,16.365,16.325,16.345,8454.0
2023-10-05,16.365,16.39,16.365,16.375,11503.0
2023-10-06,16.335,16.4,16.3,16.39,44969.0
2023-10-10,16.44,16.53,16.44,16.515,11510.0
2023-10-11,16.58,16.58,16.56,16.57,5200.0
2023-10-12,16.56,16.57,16.455,16.485,11130.0
2023-10-13,16.57,16.57,16.495,16.52,12811.0
2023-10-16,16.455,16.505,16.455,16.505,21714.0
2023-10-17,16.485,16.495,16.45,16.455,17622.0
2023-10-18,16.455,16.475,16.42,16.45,42500.0
2023-10-19,16.43,16.43,16.355,16.355,40216.0
2023-10-20,16.42,16.45,16.4,16.45,16017.0
2023-10-23,16.41,16.515,16.41,16.495,15301.0
2023-10-24,16.505,16.56,16.505,16.56,46500.0
2023-10-25,16.485,16.485,16.425,16.435,33400.0
2023-10-26,16.53,16.55,16.5,16.54,5600.0
2023-10-27,16.565,16.615,16.555,16.605,19639.0
2023-10-30,16.555,16.575,16.54,16.565,7095.0
2023-10-31,16.555,16.585,16.51,16.51,17195.0
2023-11-01,16.565,16.67,16.565,16.64,20398.0
2023-11-02,16.725,16.755,16.715,16.745,22068.0
2023-11-03,16.835,16.92,16.835,16.875,3084.0
2023-11-06,16.82,16.845,16.8,16.815,24785.0
2023-11-07,16.83,16.885,16.83,16.835,12193.0
2023-11-08,16.865,16.905,16.845,16.885,33630.0
2023-11-09,16.855,16.855,16.765,16.855,15712.0
2023-11-10,16.81,16.81,16.765,16.78,10421.0
2023-11-13,16.835,16.835,16.765,16.765,2599.0
2023-11-14,16.93,16.97,16.93,16.95,28931.0
2023-11-15,16.905,16.905,16.855,16.865,7363.0
2023-11-16,16.91,16.93,16.905,16.92,11552.0
2023-11-17,16.97,16.97,16.92,16.93,5388.0
2023-11-20,16.95,17.015,16.95,17.005,43242.0
2023-11-21,17.015,17.03,16.975,17.015,14554.0
2023-11-22,17.015,17.04,16.985,17.015,73791.0
2023-11-23,16.975,17.005,16.955,16.985,7859.0
2023-11-24,16.985,16.985,16.93,16.965,17349.0
2023-11-27,16.995,17.05,16.995,17.04,42379.0
2023-11-28,17.03,17.135,17.03,17.135,17394.0
2023-11-29,17.155,17.18,17.135,17.135,5708.0
2023-11-30,17.165,17.18,17.135,17.165,14170.0
2023-12-01,17.125,17.33,17.125,17.295,3834.0
2023-12-04,17.275,17.31,17.255,17.31,18701.0
2023-12-05,17.36,17.425,17.36,17.405,59716.0
2023-12-06,17.445,17.49,17.445,17.455,11545.0
2023-12-07,17.47,17.48,17.425,17.47,9302.0
2023-12-08,17.395,17.395,17.36,17.36,5760.0
2023-12-11,17.35,17.37,17.31,17.37,4807.0
2023-12-12,17.32,17.38,17.32,17.35,6140.0
2023-12-13,17.395,17.545,17.385,17.545,16501.0
2023-12-14,17.63,17.705,17.6,17.705,18690.0
2023-12-15,17.705,17.745,17.67,17.745,3434.0
2023-12-18,17.67,17.695,17.65,17.675,12630.0
2023-12-19,17.685,17.715,17.67,17.705,7788.0
2023-12-20,17.735,17.76,17.725,17.75,13013.0
2023-12-21,17.825,17.825,17.695,17.695,7815.0
2023-12-22,17.75,17.75,17.585,17.585,11790.0
2023-12-27,17.685,17.75,17.675,17.75,20739.0
2023-12-28,17.695,17.73,17.685,17.715,7972.0
2023-12-29,17.675,17.73,17.65,17.705,1443.0
2024-01-02,17.62,17.64,17.62,17.64,22934.0
2024-01-03,17.59,17.65,17.555,17.65,8127.0
2024-01-04,17.58,17.6,17.565,17.575,7703.0
2024-01-05,17.515,17.565,17.49,17.505,14417.0
2024-01-08,17.505,17.59,17.505,17.565,21301.0
2024-01-09,17.575,17.59,17.545,17.59,12966.0
2024-01-10,17.58,17.59,17.525,17.535,11238.0
2024-01-11,17.515,17.58,17.515,17.575,3471.0
2024-01-12,17.59,17.63,17.575,17.575,18470.0
2024-01-15,17.575,17.6,17.565,17.6,14146.0
2024-01-16,17.505,17.545,17.43,17.44,11032.0
2024-01-17,17.395,17.395,17.34,17.365,26256.0
2024-01-18,17.34,17.34,17.31,17.32,1603.0
2024-01-19,17.27,17.31,17.27,17.31,12621.0
2024-01-22,17.365,17.375,17.34,17.365,9719.0
2024-01-23,17.34,17.345,17.32,17.345,13522.0
2024-01-24,17.415,17.415,17.31,17.31,27021.0
2024-01-25,17.355,17.375,17.335,17.345,10657.0
2024-01-26,17.29,17.345,17.29,17.32,11985.0
2024-01-29,17.32,17.395,17.32,17.395,11809.0
2024-01-30,17.395,17.46,17.365,17.43,6042.0
2024-01-31,17.49,17.515,17.48,17.515,13301.0
2024-02-01,17.58,17.63,17.58,17.62,16300.0
2024-02-02,17.525,17.525,17.45,17.49,16591.0
2024-02-05,17.355,17.41,17.345,17.375,14232.0
2024-02-06,17.365,17.44,17.365,17.42,1614.0
2024-02-07,17.47,17.47,17.385,17.405,10607.0
2024-02-08,17.33,17.345,17.3,17.335,17881.0
2024-02-09,17.32,17.365,17.3,17.33,21681.0
2024-02-12,17.355,17.355,17.31,17.32,26421.0
2024-02-13,17.225,17.26,17.225,17.25,12191.0
2024-02-14,17.3,17.355,17.29,17.345,22870.0
2024-02-15,17.365,17.385,17.355,17.375,20137.0
2024-02-16,17.32,17.375,17.3,17.365,35213.0
2024-02-20,17.365,17.45,17.365,17.42,18533.0
2024-02-21,17.44,17.44,17.365,17.375,22411.0
2024-02-22,17.385,17.395,17.385,17.385,5111.0
2024-02-23,17.43,17.495,17.43,17.49,12700.0
2024-02-26,17.44,17.48,17.44,17.44,21815.0
2024-02-27,17.43,17.43,17.395,17.405,6307.0
2024-02-28,17.405,17.42,17.405,17.42,7104.0
2024-02-29,17.44,17.47,17.42,17.47,10795.0
2024-03-01,17.47,17.535,17.43,17.515,19933.0
2024-03-04,17.45,17.505,17.45,17.49,6915.0
2024-03-05,17.555,17.6,17.545,17.575,3549.0
2024-03-06,17.6,17.64,17.575,17.58,17980.0
2024-03-07,17.61,17.64,17.565,17.6,14972.0
2024-03-08,17.62,17.63,17.59,17.62,5981.0
2024-03-11,17.62,17.62,17.58,17.6,10847.0
2024-03-12,17.565,17.565,17.525,17.525,8518.0
2024-03-13,17.545,17.545,17.515,17.515,9488.0
2024-03-14,17.46,17.46,17.405,17.44,5784.0
2024-03-15,17.41,17.44,17.405,17.44,15782.0
2024-03-18,17.345,17.395,17.345,17.365,2227.0
2024-03-19,17.44,17.45,17.43,17.43,6688.0
2024-03-20,17.48,17.48,17.43,17.43,9846.0
2024-03-21,17.49,17.49,17.44,17.46,10104.0
2024-03-22,17.515,17.545,17.505,17.505,2295.0
2024-03-25,17.515,17.515,17.48,17.495,12296.0
2024-03-26,17.46,17.49,17.42,17.49,9644.0
2024-03-27,17.515,17.545,17.49,17.535,10047.0
2024-03-28,17.515,17.555,17.505,17.515,13395.0
2024-04-01,17.47,17.47,17.395,17.41,21034.0
2024-04-02,17.365,17.395,17.32,17.375,4298.0
2024-04-03,17.375,17.41,17.345,17.41,17503.0
2024-04-04,17.44,17.47,17.405,17.46,10133.0
2024-04-05,17.42,17.47,17.405,17.42,14473.0
2024-04-08,17.395,17.41,17.385,17.385,5419.0
2024-04-09,17.45,17.47,17.44,17.45,12047.0
2024-04-10,17.385,17.385,17.3,17.31,4053.0
2024-04-11,17.31,17.355,17.29,17.31,8780.0
2024-04-12,17.395,17.395,17.375,17.385,2952.0
2024-04-15,17.31,17.31,17.26,17.27,8312.0
2024-04-16,17.29,17.3,17.27,17.28,13594.0
2024-04-17,17.27,17.32,17.27,17.28,1910.0
2024-04-18,17.28,17.3,17.24,17.26,12110.0
2024-04-19,17.27,17.29,17.25,17.28,24488.0
2024-04-22,17.235,17.27,17.235,17.235,9257.0
2024-04-23,17.235,17.27,17.235,17.26,7371.0
2024-04-24,17.26,17.31,17.225,17.31,4323.0
2024-04-25,17.175,17.185,17.165,17.185,3830.0
2024-04-26,17.225,17.225,17.205,17.225,2191.0
2024-04-29,17.28,17.29,17.26,17.26,11266.0
2024-04-30,17.215,17.26,17.215,17.235,1515.0
2024-05-01,17.26,17.31,17.25,17.27,39049.0
2024-05-02,17.29,17.345,17.29,17.29,5340.0
2024-05-03,17.44,17.44,17.405,17.405,10945.0
2024-05-06,17.46,17.46,17.42,17.45,10631.0
2024-05-07,17.49,17.535,17.49,17.5,2964.0
2024-05-08,17.43,17.47,17.43,17.44,8543.0
2024-05-09,17.45,17.46,17.43,17.46,2505.0
2024-05-10,17.385,17.415,17.385,17.385,6827.0
2024-05-13,17.415,17.45,17.405,17.415,5151.0
2024-05-14,17.395,17.42,17.395,17.42,6740.0
2024-05-15,17.47,17.525,17.47,17.515,3766.0
2024-05-16,17.545,17.565,17.535,17.545,18349.0
2024-05-17,17.535,17.535,17.49,17.49,6739.0
2024-05-21,17.545,17.575,17.525,17.535,10633.0
2024-05-22,17.49,17.52,17.49,17.52,11667.0
2024-05-23,17.525,17.535,17.49,17.49,30488.0
2024-05-24,17.49,17.49,17.48,17.49,4034.0
2024-05-27,17.52,17.52,17.47,17.48,2586.0
2024-05-28,17.48,17.48,17.395,17.415,9633.0
2024-05-29,17.355,17.355,17.33,17.335,23266.0
2024-05-30,17.385,17.415,17.385,17.395,10884.0
2024-05-31,17.47,17.5,17.46,17.5,1095.0
2024-06-03,17.525,17.605,17.525,17.605,22661.0
2024-06-04,17.67,17.7,17.66,17.69,5050.0
2024-06-05,17.725,17.775,17.725,17.765,3953.0
2024-06-06,17.755,17.765,17.745,17.755,3661.0
2024-06-07,17.68,17.725,17.67,17.68,5137.0
2024-06-10,17.65,17.65,17.63,17.64,3000.0
2024-06-11,17.65,17.68,17.65,17.67,8182.0
2024-06-12,17.755,17.805,17.745,17.755,4101.0
2024-06-13,17.805,17.84,17.805,17.83,4995.0
2024-06-14,17.86,17.88,17.86,17.88,10532.0
2024-06-17,17.84,17.84,17.805,17.84,13210.0
2024-06-18,17.89,17.915,17.89,17.91,4966.0
2024-06-19,17.915,17.915,17.89,17.89,38713.0
2024-06-20,17.815,17.84,17.805,17.84,24937.0
2024-06-21,17.84,17.84,17.84,17.84,25600.0
2024-06-24,17.85,17.85,17.815,17.83,11901.0
2024-06-25,17.785,17.825,17.785,17.815,12409.0
2024-06-26,17.725,17.725,17.71,17.71,104612.0
2024-06-27,17.72,17.72,17.7,17.72,20478.0
2024-06-28,17.765,17.765,17.69,17.69,3912.0
2024-07-02,17.585,17.615,17.565,17.585,4257.0
2024-07-03,17.585,17.66,17.585,17.625,7646.0
2024-07-04,17.615,17.615,17.585,17.585,1528.0
2024-07-05,17.7,17.72,17.67,17.71,6069.0
2024-07-08,17.7,17.755,17.7,17.755,5308.0
2024-07-09,17.735,17.735,17.7,17.72,9063.0
2024-07-10,17.765,17.765,17.735,17.745,6030.0
2024-07-11,17.825,17.835,17.795,17.795,4004.0
2024-07-12,17.795,17.84,17.795,17.84,15013.0
2024-07-15,17.805,17.85,17.805,17.825,9706.0
2024-07-16,17.85,17.89,17.85,17.88,15611.0
2024-07-17,17.87,17.91,17.855,17.89,14645.0
2024-07-18,17.915,17.92,17.86,17.86,7402.0
2024-07-19,17.85,17.85,17.84,17.84,5100.0
2024-07-22,17.87,17.87,17.805,17.805,4445.0
2024-07-23,17.835,17.84,17.825,17.84,6056.0
2024-07-24,17.85,17.89,17.84,17.84,9961.0
2024-07-25,17.86,17.9,17.86,17.86,2797.0
2024-07-26,17.93,17.93,17.92,17.92,250.0
2024-07-29,17.94,17.96,17.94,17.96,5725.0
2024-07-30,18.015,18.035,17.99,18.025,3585.0
2024-07-31,18.045,18.095,18.005,18.085,4024.0
2024-08-01,18.12,18.18,18.12,18.17,8050.0
2024-08-02,18.275,18.305,18.225,18.305,18632.0
2024-08-06,18.265,18.265,18.15,18.15,3672.0
2024-08-07,18.075,18.13,18.075,18.1,13150.0
2024-08-08,18.085,18.095,18.055,18.085,5123.0
2024-08-09,18.18,18.18,18.15,18.16,825.0
2024-08-12,18.16,18.19,18.16,18.19,462.0
2024-08-13,18.215,18.245,18.215,18.245,738.0
2024-08-14,18.255,18.295,18.255,18.275,11659.0
2024-08-15,18.215,18.215,18.21,18.21,18960.0
2024-08-16,18.255,18.255,18.225,18.225,1700.0
2024-08-19,18.245,18.245,18.215,18.225,7550.0
2024-08-20,18.275,18.315,18.275,18.305,12167.0
2024-08-21,18.285,18.32,18.275,18.315,17637.0
2024-08-22,18.285,18.285,18.235,18.245,12005.0
2024-08-23,18.285,18.305,18.285,18.295,1300.0
2024-08-26,18.275,18.285,18.275,18.275,8997.0
2024-08-27,18.25,18.265,18.25,18.265,9201.0
2024-08-28,18.265,18.265,18.23,18.24,7535.0
2024-08-29,18.2,18.2,18.18,18.19,9377.0
2024-08-30,18.21,18.21,18.15,18.15,942.0
2024-09-03,18.21,18.265,18.21,18.255,5441.0
2024-09-04,18.315,18.335,18.285,18.335,3011.0
2024-09-05,18.355,18.37,18.35,18.365,8410.0
2024-09-06,18.37,18.42,18.325,18.38,15660.0
2024-09-09,18.38,18.43,18.37,18.42,4933.0
2024-09-10,18.4,18.47,18.4,18.47,2137.0
2024-09-11,18.44,18.48,18.44,18.45,4909.0
2024-09-12,18.41,18.45,18.41,18.45,10158.0
2024-09-13,18.495,18.495,18.47,18.47,3107.0
2024-09-16,18.505,18.535,18.495,18.525,8749.0
2024-09-17,18.545,18.545,18.485,18.495,9714.0
2024-09-18,18.495,18.495,18.45,18.45,6719.0
2024-09-19,18.46,18.47,18.44,18.47,610.0
2024-09-20,18.44,18.485,18.43,18.48,28605.0
2024-09-23,18.45,18.48,18.41,18.47,12095.0
2024-09-24,18.44,18.47,18.43,18.46,32453.0
2024-09-25,18.44,18.44,18.395,18.41,17330.0
2024-09-26,18.44,18.44,18.405,18.405,10153.0
2024-09-27,18.46,18.51,18.43,18.5,5686.0
2024-09-30,18.51,18.53,18.45,18.51,2084.0
2024-10-01,18.51,18.51,18.5,18.5,2326.0
2024-10-02,18.43,18.43,18.405,18.405,3235.0
2024-10-03,18.375,18.375,18.315,18.325,7165.0
2024-10-04,18.26,18.26,18.22,18.22,2117.0
2024-10-07,18.18,18.19,18.18,18.19,4205.0
2024-10-08,18.18,18.21,18.18,18.19,5218.0
2024-10-09,18.2,18.2,18.16,18.19,9277.0
2024-10-10,18.19,18.23,18.19,18.23,3611.0
2024-10-11,18.19,18.27,18.18,18.26,16847.0
2024-10-15,18.305,18.355,18.305,18.345,16500.0
2024-10-16,18.395,18.395,18.375,18.385,10377.0
2024-10-17,18.325,18.355,18.305,18.325,15781.0
2024-10-18,18.335,18.365,18.335,18.355,9711.0
2024-10-21,18.325,18.335,18.24,18.25,34217.0
2024-10-22,18.27,18.28,18.24,18.26,36497.0
2024-10-23,18.25,18.26,18.22,18.24,29046.0
2024-10-24,18.24,18.27,18.22,18.25,29246.0
2024-10-25,18.295,18.295,18.23,18.23,19217.0
2024-10-28,18.28,18.28,18.215,18.24,5771.0
2024-10-29,18.205,18.26,18.195,18.25,14385.0
2024-10-30,18.32,18.33,18.27,18.27,11689.0
2024-10-31,18.3,18.33,18.27,18.33,9916.0
2024-11-01,18.34,18.34,18.25,18.26,9939.0
2024-11-04,18.35,18.35,18.3,18.32,7348.0
2024-11-05,18.31,18.33,18.26,18.32,22051.0
2024-11-06,18.215,18.27,18.215,18.27,9227.0
2024-11-07,18.35,18.395,18.32,18.395,5469.0
2024-11-08,18.445,18.465,18.435,18.455,2630.0
2024-11-11,18.485,18.485,18.435,18.455,10236.0
2024-11-12,18.395,18.395,18.325,18.36,10699.0
2024-11-13,18.405,18.425,18.31,18.31,13141.0
2024-11-14,18.375,18.385,18.33,18.33,8950.0
2024-11-15,18.31,18.37,18.3,18.34,11665.0
2024-11-18,18.34,18.34,18.29,18.33,4473.0
2024-11-19,18.28,18.32,18.27,18.27,25171.0
2024-11-20,18.225,18.24,18.205,18.205,11990.0
2024-11-21,18.205,18.205,18.12,18.12,24999.0
2024-11-22,18.09,18.16,18.09,18.16,3414.0
2024-11-25,18.325,18.33,18.285,18.315,19523.0
2024-11-26,18.34,18.37,18.33,18.36,24400.0
2024-11-27,18.41,18.41,18.39,18.4,5800.0
2024-11-28,18.42,18.44,18.41,18.42,12000.0
2024-11-29,18.505,18.62,18.505,18.615,21364.0
2024-12-02,18.505,18.62,18.505,18.615,9674.0
2024-12-03,18.605,18.605,18.535,18.545,21939.0
2024-12-04,18.505,18.62,18.505,18.62,29106.0
2024-12-05,18.585,18.62,18.575,18.615,15568.0
2024-12-06,18.74,18.74,18.69,18.72,21259.0
2024-12-09,18.73,18.73,18.66,18.67,23327.0
2024-12-10,18.66,18.69,18.65,18.68,16035.0
2024-12-11,18.73,18.74,18.605,18.62,8987.0
2024-12-12,18.575,18.595,18.545,18.555,48947.0
2024-12-13,18.525,18.555,18.525,18.535,45605.0
2024-12-16,18.515,18.545,18.485,18.545,21900.0
2024-12-17,18.575,18.585,18.555,18.575,7039.0
2024-12-18,18.575,18.575,18.485,18.495,8828.0
2024-12-19,18.39,18.41,18.34,18.36,96436.0
2024-12-20,18.42,18.45,18.4,18.43,6988.0
2024-12-23,18.43,18.45,18.43,18.43,15106.0
2024-12-24,18.37,18.43,18.37,18.42,4498.0
2024-12-27,18.44,18.46,18.4,18.41,23868.0
2024-12-30,18.44,18.48,18.44,18.48,130.0
2024-12-31,18.53,18.53,18.5,18.5,1300.0
2025-01-02,18.55,18.55,18.5,18.52,8191.0
2025-01-03,18.56,18.56,18.5,18.51,14737.0
2025-01-06,18.51,18.51,18.47,18.5,20114.0
2025-01-07,18.5,18.5,18.43,18.43,27139.0
2025-01-08,18.415,18.43,18.385,18.43,33074.0
2025-01-09,18.44,18.44,18.395,18.395,27595.0
2025-01-10,18.325,18.325,18.285,18.295,23857.0
2025-01-13,18.265,18.265,18.21,18.22,6170.0
2025-01-14,18.18,18.21,18.17,18.18,9845.0
2025-01-15,18.255,18.325,18.255,18.325,7563.0
2025-01-16,18.325,18.43,18.325,18.42,7919.0
2025-01-17,18.42,18.47,18.42,18.46,19469.0
2025-01-20,18.49,18.49,18.45,18.48,7998.0
2025-01-21,18.51,18.54,18.51,18.52,18775.0
2025-01-22,18.52,18.52,18.45,18.46,7318.0
2025-01-23,18.395,18.44,18.395,18.44,26235.0
2025-01-24,18.44,18.5,18.415,18.5,13247.0
2025-01-27,18.575,18.585,18.54,18.575,10601.0
2025-01-28,18.55,18.58,18.53,18.58,14534.0
2025-01-29,18.58,18.62,18.58,18.6,8055.0
2025-01-30,18.64,18.675,18.61,18.675,15698.0
2025-01-31,18.675,18.735,18.67,18.725,17968.0
2025-02-03,18.89,18.92,18.785,18.805,17591.0
2025-02-04,18.725,18.815,18.715,18.815,10491.0
2025-02-05,18.88,18.88,18.805,18.86,14039.0
2025-02-06,18.835,18.87,18.815,18.86,46678.0
2025-02-07,18.765,18.765,18.715,18.725,14166.0
2025-02-10,18.765,18.785,18.735,18.735,13318.0
2025-02-11,18.725,18.725,18.675,18.675,8298.0
2025-02-12,18.64,18.64,18.6,18.6,23011.0
2025-02-13,18.675,18.735,18.675,18.695,7031.0
2025-02-14,18.715,18.715,18.675,18.675,40287.0
2025-02-18,18.62,18.63,18.59,18.6,28266.0
2025-02-19,18.57,18.62,18.57,18.6,15706.0
2025-02-20,18.58,18.59,18.55,18.55,3612.0
2025-02-21,18.62,18.705,18.59,18.695,8677.0
2025-02-24,18.67,18.725,18.64,18.725,15252.0
2025-02-25,18.805,18.815,18.79,18.815,8496.0
2025-02-26,18.835,18.835,18.78,18.815,20850.0
2025-02-27,18.815,18.845,18.805,18.825,26202.0
2025-02-28,18.845,18.905,18.845,18.895,9561.0
2025-03-03,18.825,19.01,18.815,19.0,25675.0
2025-03-04,18.985,19.01,18.935,18.935,4296.0
2025-03-05,18.905,18.925,18.845,18.855,15012.0
2025-03-06,18.815,18.815,18.68,18.69,24144.0
2025-03-07,18.73,18.795,18.73,18.77,7248.0
2025-03-10,18.855,18.855,18.79,18.79,24380.0
2025-03-11,18.825,18.865,18.77,18.78,16373.0
2025-03-12,18.805,18.805,18.695,18.7,25261.0
2025-03-13,18.66,18.75,18.66,18.75,10061.0
2025-03-14,18.75,18.75,18.72,18.74,16150.0
2025-03-17,18.805,18.855,18.77,18.78,121837.0
2025-03-18,18.73,18.795,18.72,18.795,33791.0
2025-03-19,18.77,18.825,18.74,18.825,26736.0
2025-03-20,18.875,18.875,18.795,18.805,21559.0
2025-03-21,18.865,18.865,18.805,18.825,20805.0
2025-03-24,18.78,18.795,18.76,18.76,26046.0
2025-03-25,18.76,18.805,18.76,18.76,12091.0
2025-03-26,18.73,18.74,18.685,18.685,17857.0
2025-03-27,18.695,18.74,18.695,18.72,17700.0
2025-03-28,18.78,18.81,18.76,18.81,27771.0
2025-03-31,18.88,18.88,18.83,18.87,3023.0
2025-04-01,18.9,18.925,18.89,18.92,8054.0
2025-04-02,18.955,18.985,18.86,18.92,17942.0
2025-04-03,18.935,18.965,18.865,18.87,18596.0
2025-04-04,19.005,19.025,18.9,18.9,30833.0
2025-04-07,18.86,18.92,18.72,18.72,49057.0
2025-04-08,18.685,18.74,18.645,18.685,14378.0
2025-04-09,18.555,18.615,18.47,18.565,16964.0
2025-04-10,18.605,18.615,18.505,18.515,11662.0
2025-04-11,18.525,18.525,18.45,18.495,13553.0
2025-04-14,18.565,18.675,18.555,18.665,15690.0
2025-04-15,18.665,18.695,18.655,18.685,14498.0
2025-04-16,18.71,18.71,18.665,18.705,9345.0
2025-04-17,18.685,18.73,18.645,18.675,5266.0
2025-04-21,18.645,18.645,18.535,18.535,4409.0
2025-04-22,18.615,18.615,18.575,18.595,2812.0
2025-04-23,18.705,18.705,18.555,18.585,17602.0
2025-04-24,18.625,18.635,18.575,18.635,2530.0
2025-04-25,18.645,18.655,18.63,18.635,6195.0
2025-04-28,18.615,18.675,18.615,18.675,6993.0
2025-04-29,18.665,18.705,18.665,18.705,4319.0
2025-04-30,18.735,18.775,18.725,18.765,4186.0
2025-05-01,18.705,18.735,18.685,18.725,16950.0
2025-05-02,18.705,18.705,18.645,18.685,13798.0
2025-05-05,18.655,18.675,18.645,18.675,29316.0
2025-05-06,18.655,18.715,18.635,18.715,32899.0
2025-05-07,18.725,18.795,18.725,18.775,14533.0
2025-05-08,18.765,18.765,18.675,18.695,6866.0
2025-05-09,18.695,18.745,18.695,18.745,3910.0
2025-05-12,18.665,18.725,18.665,18.725,8922.0
2025-05-13,18.735,18.735,18.675,18.715,5542.0
2025-05-14,18.715,18.715,18.635,18.645,7980.0
2025-05-15,18.705,18.785,18.705,18.785,10549.0
2025-05-16,18.815,18.815,18.765,18.795,4995.0
2025-05-20,18.655,18.675,18.625,18.645,10317.0
2025-05-21,18.58,18.58,18.52,18.54,10817.0
2025-05-22,18.54,18.58,18.505,18.57,20906.0
2025-05-23,18.58,18.61,18.58,18.61,3581.0
2025-05-26,18.6,18.65,18.6,18.64,8069.0
2025-05-27,18.68,18.72,18.68,18.71,14165.0
2025-05-28,18.63,18.72,18.63,18.72,3944.0
2025-05-29,18.73,18.77,18.73,18.74,4067.0
2025-05-30,18.73,18.8,18.73,18.8,19029.0
2025-06-02,18.77,18.78,18.74,18.75,8047.0
2025-06-03,18.74,18.75,18.71,18.71,17490.0
2025-06-04,18.77,18.78,18.74,18.78,7151.0
2025-06-05,18.71,18.77,18.71,18.75,12475.0
2025-06-06,18.72,18.72,18.64,18.65,13329.0
2025-06-09,18.6,18.67,18.6,18.66,17340.0
2025-06-10,18.72,18.72,18.66,18.66,15880.0
2025-06-11,18.69,18.69,18.66,18.66,5066.0
2025-06-12,18.71,18.71,18.66,18.66,4902.0
2025-06-13,18.66,18.66,18.6,18.6,19693.0
2025-06-16,18.63,18.63,18.57,18.58,4671.0
2025-06-17,18.61,18.65,18.6,18.62,3629.0
2025-06-18,18.63,18.69,18.63,18.66,24736.0
2025-06-19,18.68,18.69,18.66,18.66,296.0
2025-06-20,18.66,18.72,18.66,18.69,8462.0
2025-06-23,18.77,18.79,18.74,18.74,17184.0
2025-06-24,18.72,18.77,18.69,18.76,39771.0
2025-06-25,18.675,18.715,18.675,18.695,11301.0
2025-06-26,18.725,18.74,18.695,18.735,10856.0
2025-06-27,18.725,18.78,18.705,18.74,11326.0
2025-06-30,18.8,18.81,18.76,18.81,9674.0
2025-07-02,18.725,18.735,18.685,18.725,11174.0
2025-07-03,18.705,18.715,18.675,18.685,6291.0
2025-07-04,18.74,18.76,18.705,18.705,9645.0
2025-07-07,18.695,18.695,18.665,18.675,15247.0
2025-07-08,18.655,18.655,18.625,18.645,5239.0
2025-07-09,18.655,18.715,18.655,18.715,15192.0
2025-07-10,18.695,18.695,18.665,18.675,8171.0
2025-07-11,18.605,18.625,18.565,18.585,7294.0
2025-07-14,18.585,18.585,18.535,18.575,8902.0
2025-07-15,18.555,18.555,18.445,18.475,25424.0
2025-07-16,18.485,18.525,18.475,18.505,17481.0
2025-07-17,18.525,18.535,18.505,18.515,59589.0
2025-07-18,18.515,18.525,18.505,18.505,5079.0
2025-07-21,18.545,18.595,18.545,18.565,7750.0
2025-07-22,18.595,18.605,18.565,18.585,10567.0
2025-07-23,18.595,18.595,18.505,18.515,14118.0
2025-07-24,18.515,18.545,18.505,18.525,4330.0
2025-07-25,18.555,18.605,18.535,18.595,11651.0
2025-07-28,18.6,18.6,18.57,18.58,10042.0
2025-07-29,18.58,18.65,18.57,18.65,13314.0
2025-07-30,18.6,18.65,18.6,18.64,20557.0
2025-07-31,18.65,18.695,18.65,18.68,7988.0
2025-08-01,18.715,18.765,18.715,18.755,4142.0
2025-08-05,18.735,18.765,18.725,18.745,5716.0
2025-08-06,18.735,18.745,18.71,18.745,40625.0
2025-08-07,18.755,18.765,18.735,18.735,8081.0
2025-08-08,18.735,18.765,18.735,18.765,12614.0
2025-08-11,18.785,18.785,18.725,18.735,13294.0
2025-08-12,18.705,18.705,18.655,18.69,8637.0
2025-08-13,18.725,18.745,18.725,18.725,8593.0
2025-08-14,18.705,18.705,18.69,18.69,9851.0
2025-08-15,18.69,18.69,18.65,18.67,25054.0
2025-08-18,18.67,18.67,18.62,18.62,5608.0
2025-08-19,18.65,18.69,18.64,18.66,11978.0
2025-08-20,18.63,18.69,18.63,18.69,1906.0
2025-08-21,18.68,18.68,18.63,18.64,7906.0
2025-08-22,18.68,18.695,18.68,18.69,3968.0
2025-08-25,18.63,18.67,18.63,18.65,8844.0
2025-08-26,18.66,18.67,18.64,18.65,2966.0
2025-08-27,18.64,18.67,18.62,18.67,13301.0
2025-08-28,18.67,18.7,18.67,18.68,15131.0
2025-08-29,18.7,18.75,18.7,18.75,14224.0
2025-09-02,18.67,18.68,18.64,18.67,6184.0
2025-09-03,18.7,18.76,18.67,18.75,6596.0
2025-09-04,18.77,18.8,18.76,18.8,6892.0
2025-09-05,18.86,18.89,18.85,18.89,16530.0
2025-09-08,18.92,18.95,18.92,18.95,5219.0
2025-09-09,18.97,18.97,18.92,18.93,5968.0
2025-09-10,18.96,19.03,18.96,19.01,3399.0
2025-09-11,19.03,19.03,19.01,19.03,13911.0
2025-09-12,19.01,19.03,18.99,19.03,11246.0
2025-09-15,19.04,19.04,19.01,19.03,2969.0
2025-09-16,19.05,19.07,19.04,19.06,11558.0
2025-09-17,19.09,19.09,19.02,19.02,8832.0
2025-09-18,18.99,19.05,18.99,19.03,17347.0
2025-09-19,19.05,19.05,19.02,19.02,10567.0
2025-09-22,19.02,19.06,19.02,19.02,12598.0
2025-09-23,19.04,19.04,19.02,19.03,10260.0
2025-09-24,19.025,19.025,19.005,19.005,7968.0
2025-09-25,18.995,19.025,18.985,18.995,4992.0
2025-09-26,19.015,19.015,18.985,18.995,18747.0
2025-09-29,19.015,19.075,19.005,19.035,4123.0
2025-09-30,19.065,19.075,19.035,19.045,32946.0
2025-10-01,19.09,19.09,19.025,19.045,9672.0
2025-10-02,19.045,19.065,19.025,19.035,15767.0
2025-10-03,19.09,19.09,19.045,19.055,12958.0
2025-10-06,19.035,19.035,19.025,19.025,16508.0
2025-10-07,19.025,19.055,19.005,19.025,8856.0
2025-10-08,19.045,19.075,19.025,19.045,90399.0
2025-10-09,19.055,19.055,19.025,19.035,10003.0
2025-10-10,19.065,19.075,19.025,19.075,18607.0
2025-10-14,19.11,19.11,19.065,19.11,14085.0
2025-10-15,19.1,19.15,19.1,19.13,16966.0
2025-10-16,19.15,19.18,19.15,19.18,6244.0
2025-10-17,19.15,19.18,19.14,19.18,42866.0
2025-10-20,19.22,19.23,19.18,19.22,53912.0
2025-10-21,19.19,19.24,19.18,19.21,12347.0
2025-10-22,19.22,19.22,19.19,19.21,24972.0
2025-10-23,19.2,19.2,19.165,19.17,13714.0
2025-10-24,19.23,19.23,19.2,19.21,35457.0
2025-10-27,19.21,19.26,19.19,19.25,31595.0
2025-10-28,19.265,19.275,19.245,19.265,9526.0
2025-10-29,19.255,19.255,19.145,19.165,26830.0
2025-10-30,19.145,19.195,19.135,19.185,17621.0
2025-10-31,19.205,19.205,19.175,19.195,10807.0
2025-11-03,19.195,19.195,19.155,19.195,21063.0
2025-11-04,19.175,19.175,19.145,19.165,4562.0
2025-11-05,19.205,19.205,19.155,19.175,10079.0
2025-11-06,19.215,19.235,19.205,19.235,21564.0
2025-11-07,19.175,19.185,19.16,19.165,10000.0
2025-11-10,19.175,19.185,19.155,19.175,9851.0
2025-11-11,19.165,19.195,19.165,19.195,5321.0
2025-11-12,19.165,19.205,19.165,19.185,14390.0
2025-11-13,19.155,19.195,19.155,19.165,8060.0
2025-11-14,19.165,19.165,19.115,19.125,21485.0
2025-11-17,19.135,19.135,19.085,19.115,7029.0
2025-11-18,19.095,19.115,19.065,19.075,11883.0
2025-11-19,19.11,19.11,19.06,19.08,23138.0
2025-11-20,19.07,19.12,19.07,19.11,11009.0
2025-11-21,19.15,19.15,19.11,19.15,16173.0
2025-11-24,19.15,19.16,19.13,19.14,18730.0
2025-11-25,19.16,19.21,19.16,19.19,5235.0
2025-11-26,19.22,19.24,19.2,19.24,18488.0