Date,Open,High,Low,Close,Volume
2012-03-13,12.65,12.65,12.65,12.65,10.0
2012-03-19,12.64,12.64,12.64,12.64,250.0
2012-03-20,12.61,12.61,12.61,12.61,251.0
2012-03-23,12.63,12.63,12.63,12.63,4989.0
2012-03-26,12.645,12.645,12.645,12.645,9994.0
2012-03-27,12.58,12.65,12.58,12.65,26456.0
2012-03-28,12.67,12.67,12.665,12.665,16248.0
2012-03-29,12.7,12.7,12.7,12.7,300.0
2012-04-04,12.75,12.75,12.75,12.75,4943.0
2012-04-10,12.765,12.765,12.765,12.765,500.0
2012-04-11,12.795,12.795,12.795,12.795,0.0
2012-04-12,12.785,12.785,12.75,12.75,4000.0
2012-04-17,12.765,12.765,12.765,12.765,2400.0
2012-04-18,12.795,12.795,12.795,12.795,350.0
2012-04-19,12.795,12.795,12.795,12.795,2500.0
2012-04-20,12.8,12.81,12.79,12.8,3968.0
2012-04-23,13.27,13.27,12.82,12.82,2430.0
2012-04-24,12.82,12.82,12.82,12.82,1000.0
2012-04-30,12.845,12.845,12.84,12.84,750.0
2012-05-02,12.92,12.92,12.905,12.905,4374.0
2012-05-03,12.895,12.895,12.895,12.895,299.0
2012-05-04,12.91,12.91,12.91,12.91,500.0
2012-05-07,12.955,12.955,12.955,12.955,200.0
2012-05-08,12.945,12.945,12.945,12.945,1244.0
2012-05-11,12.955,12.955,12.955,12.955,2856.0
2012-05-14,12.965,12.965,12.965,12.965,550.0
2012-05-17,12.955,12.955,12.955,12.955,1374.0
2012-05-22,12.96,13.015,12.96,13.015,539.0
2012-05-23,13.015,13.015,13.015,13.015,10120.0
2012-05-28,13.015,13.015,13.01,13.01,174.0
2012-05-29,13.015,13.015,13.015,13.015,1029.0
2012-05-30,13.015,13.015,13.015,13.015,5171.0
2012-06-01,13.11,13.11,13.11,13.11,1927.0
2012-06-04,13.13,13.13,13.13,13.13,4000.0
2012-06-05,13.12,13.12,13.04,13.04,7250.0
2012-06-12,13.04,13.04,13.04,13.04,800.0
2012-06-13,13.055,13.055,13.055,13.055,5565.0
2012-06-14,13.055,13.055,13.055,13.055,4871.0
2012-06-15,13.055,13.055,13.055,13.055,1440.0
2012-06-18,13.055,13.055,13.055,13.055,400.0
2012-06-20,13.055,13.055,13.055,13.055,2400.0
2012-06-22,13.055,13.055,13.055,13.055,725.0
2012-06-25,13.11,13.11,13.075,13.075,2460.0
2012-06-26,13.085,13.085,13.085,13.085,4578.0
2012-06-27,13.105,13.105,13.105,13.105,4890.0
2012-07-02,13.085,13.085,13.085,13.085,1220.0
2012-07-05,13.085,13.085,13.085,13.085,1955.0
2012-07-06,13.085,13.085,13.085,13.085,1870.0
2012-07-09,13.085,13.085,13.03,13.03,1640.0
2012-07-10,13.03,13.03,13.03,13.03,65.0
2012-07-12,13.085,13.085,13.085,13.085,4014.0
2012-07-16,13.11,13.11,13.11,13.11,1000.0
2012-07-17,13.1,13.1,13.1,13.1,30000.0
2012-07-19,13.12,13.12,13.12,13.12,243.0
2012-07-20,13.11,13.11,13.11,13.11,0.0
2012-07-23,13.145,13.155,13.145,13.155,5200.0
2012-07-24,13.155,13.155,13.155,13.155,2748.0
2012-07-25,13.155,13.155,13.155,13.155,974.0
2012-07-26,13.145,13.145,13.145,13.145,1070.0
2012-07-27,13.125,13.125,13.125,13.125,6835.0
2012-07-31,13.1,13.1,13.1,13.1,5955.0
2012-08-01,13.075,13.075,13.075,13.075,5000.0
2012-08-03,13.095,13.095,13.095,13.095,500.0
2012-08-07,13.065,13.065,13.065,13.065,1000.0
2012-08-09,13.075,13.075,13.075,13.075,1274.0
2012-08-10,13.08,13.08,13.08,13.08,250.0
2012-08-13,13.095,13.105,13.095,13.105,195.0
2012-08-14,13.095,13.095,13.095,13.095,925.0
2012-08-15,13.095,13.095,13.095,13.095,1000.0
2012-08-16,13.095,13.1,13.095,13.1,1500.0
2012-08-17,13.095,13.095,13.095,13.095,0.0
2012-08-21,13.065,13.065,13.065,13.065,150.0
2012-08-23,13.13,13.13,13.13,13.13,395.0
2012-08-24,13.14,13.14,13.14,13.14,1465.0
2012-08-27,13.1,13.14,13.1,13.14,4356.0
2012-08-29,13.165,13.165,13.165,13.165,73.0
2012-08-30,13.17,13.18,13.17,13.18,7173.0
2012-08-31,13.19,13.19,13.19,13.19,28.0
2012-09-04,13.215,13.215,13.215,13.215,87.0
2012-09-05,13.21,13.21,13.21,13.21,5000.0
2012-09-06,13.225,13.225,13.22,13.22,3908.0
2012-09-07,13.19,13.19,13.19,13.19,1122.0
2012-09-12,13.21,13.21,13.21,13.21,1696.0
2012-09-14,13.18,13.215,13.18,13.215,1621.0
2012-09-17,13.15,13.15,13.15,13.15,57.0
2012-09-19,13.215,13.215,13.215,13.215,485.0
2012-09-21,13.245,13.245,13.245,13.245,2500.0
2012-09-24,13.24,13.24,13.24,13.24,2400.0
2012-09-27,13.28,13.28,13.28,13.28,965.0
2012-09-28,13.27,13.27,13.27,13.27,4110.0
2012-10-01,13.275,13.275,13.275,13.275,561.0
2012-10-02,13.245,13.245,13.245,13.245,100.0
2012-10-03,13.31,13.31,13.31,13.31,487.0
2012-10-04,13.32,13.33,13.32,13.32,2964.0
2012-10-05,13.31,13.315,13.275,13.275,4687.0
2012-10-08,13.315,13.32,13.315,13.32,5395.0
2012-10-09,13.335,13.335,13.29,13.29,5010.0
2012-10-10,13.33,13.33,13.29,13.29,2435.0
2012-10-11,13.335,13.335,13.29,13.29,148.0
2012-10-12,13.33,13.33,13.29,13.29,1104.0
2012-10-15,13.335,13.335,13.335,13.335,2041.0
2012-10-16,13.34,13.34,13.305,13.305,4066.0
2012-10-17,13.295,13.34,13.295,13.295,1217.0
2012-10-18,13.315,13.33,13.29,13.295,3448.0
2012-10-19,13.32,13.32,13.32,13.32,150.0
2012-10-22,13.34,13.34,13.34,13.34,500.0
2012-10-24,13.35,13.35,13.35,13.35,5899.0
2012-10-25,13.31,13.31,13.29,13.29,2294.0
2012-10-26,13.31,13.31,13.31,13.31,6085.0
2012-10-29,13.33,13.33,13.33,13.33,2643.0
2012-10-30,13.34,13.34,13.34,13.34,1945.0
2012-10-31,13.335,13.355,13.335,13.355,15882.0
2012-11-02,13.335,13.335,13.335,13.335,340.0
2012-11-07,13.31,13.31,13.31,13.31,158.0
2012-11-08,13.29,13.29,13.29,13.29,1018.0
2012-11-14,13.35,13.35,13.35,13.35,9722.0
2012-11-15,13.35,13.35,13.35,13.35,410.0
2012-11-19,13.315,13.315,13.315,13.315,367.0
2012-11-20,13.34,13.36,13.34,13.36,10300.0
2012-11-22,13.335,13.335,13.335,13.335,1016.0
2012-11-23,13.33,13.33,13.33,13.33,716.0
2012-11-26,13.33,13.35,13.315,13.35,81497.0
2012-11-27,13.335,13.335,13.335,13.335,6300.0
2012-11-28,13.33,13.33,13.33,13.33,54266.0
2012-11-29,13.34,13.34,13.34,13.34,8636.0
2012-12-03,13.365,13.365,13.365,13.365,1457.0
2012-12-04,13.355,13.375,13.355,13.355,5860.0
2012-12-06,13.365,13.365,13.35,13.35,2455.0
2012-12-07,13.375,13.375,13.375,13.375,1183.0
2012-12-10,13.375,13.375,13.375,13.375,1726.0
2012-12-11,13.36,13.385,13.36,13.385,3386.0
2012-12-12,13.38,13.38,13.38,13.38,4115.0
2012-12-13,13.38,13.38,13.38,13.38,1358.0
2012-12-14,13.38,13.38,13.35,13.35,3140.0
2012-12-17,13.375,13.375,13.35,13.375,2269.0
2012-12-18,13.38,13.38,13.365,13.38,7347.0
2012-12-19,13.385,13.385,13.385,13.385,9562.0
2012-12-20,13.385,13.385,13.375,13.375,2665.0
2012-12-21,13.355,13.355,13.29,13.29,7782.0
2012-12-24,13.36,13.4,13.36,13.4,8728.0
2012-12-27,13.405,13.405,13.405,13.405,870.0
2012-12-28,13.405,13.405,13.405,13.405,2538.0
2012-12-31,13.445,13.445,13.375,13.375,3000.0
2013-01-02,13.37,13.41,13.37,13.41,1400.0
2013-01-03,13.39,13.4,13.36,13.4,3158.0
2013-01-07,13.355,13.355,13.355,13.355,1.0
2013-01-08,13.36,13.36,13.36,13.36,625.0
2013-01-09,13.41,13.41,13.41,13.41,97.0
2013-01-10,13.395,13.395,13.395,13.395,144.0
2013-01-11,13.38,13.38,13.38,13.38,981.0
2013-01-14,13.39,13.39,13.39,13.39,1005.0
2013-01-15,13.395,13.4,13.39,13.4,3345.0
2013-01-16,13.4,13.4,13.39,13.39,9184.0
2013-01-17,13.415,13.415,13.4,13.4,11609.0
2013-01-18,13.395,13.395,13.395,13.395,5.0
2013-01-21,13.465,13.465,13.465,13.465,3910.0
2013-01-22,13.465,13.465,13.465,13.465,2792.0
2013-01-23,13.465,13.465,13.465,13.465,1480.0
2013-01-24,13.48,13.48,13.48,13.48,1096.0
2013-01-29,13.42,13.42,13.42,13.42,2440.0
2013-01-30,13.42,13.46,13.42,13.44,1288.0
2013-01-31,13.42,13.42,13.415,13.42,1778.0
2013-02-01,13.415,13.44,13.415,13.435,1352.0
2013-02-05,13.475,13.475,13.475,13.475,5700.0
2013-02-06,13.43,13.43,13.42,13.43,3683.0
2013-02-07,13.485,13.485,13.37,13.38,7523.0
2013-02-08,13.465,13.465,13.465,13.465,52.0
2013-02-11,13.445,13.445,13.445,13.445,511.0
2013-02-12,13.455,13.455,13.455,13.455,973.0
2013-02-13,13.455,13.455,13.455,13.455,6338.0
2013-02-14,13.415,13.44,13.415,13.44,2869.0
2013-02-15,13.44,13.485,13.415,13.485,27918.0
2013-02-18,13.445,13.445,13.37,13.37,3114.0
2013-02-19,13.445,13.445,13.445,13.445,54.0
2013-02-20,13.435,13.435,13.435,13.435,2623.0
2013-02-21,13.475,13.475,13.475,13.475,2391.0
2013-02-25,13.445,13.445,13.445,13.445,2485.0
2013-02-26,13.415,13.485,13.415,13.485,4521.0
2013-02-27,13.465,13.485,13.465,13.485,4538.0
2013-02-28,13.475,13.495,13.475,13.495,3622.0
2013-03-01,13.485,13.505,13.485,13.505,52010.0
2013-03-04,13.525,13.525,13.445,13.5,45324.0
2013-03-05,13.485,13.495,13.485,13.485,3819.0
2013-03-06,13.46,13.46,13.46,13.46,2104.0
2013-03-07,13.455,13.455,13.455,13.455,1455.0
2013-03-08,13.445,13.485,13.415,13.485,13739.0
2013-03-11,13.44,13.44,13.435,13.435,3830.0
2013-03-12,13.43,13.44,13.43,13.435,8245.0
2013-03-13,13.4,13.44,13.4,13.44,3526.0
2013-03-14,13.46,13.46,13.46,13.46,12785.0
2013-03-15,13.43,13.43,13.43,13.43,18931.0
2013-03-19,13.445,13.445,13.4,13.445,7534.0
2013-03-20,13.44,13.445,13.44,13.445,3049.0
2013-03-21,13.44,13.44,13.395,13.395,539.0
2013-03-22,13.44,13.44,13.44,13.44,2334.0
2013-03-25,13.43,13.43,13.43,13.43,1.0
2013-03-26,13.435,13.435,13.435,13.435,4710.0
2013-03-27,13.475,13.475,13.475,13.475,132.0
2013-03-28,13.45,13.45,13.45,13.45,245.0
2013-04-02,13.52,13.52,13.515,13.515,8189.0
2013-04-03,13.475,13.51,13.475,13.51,18215.0
2013-04-04,13.495,13.495,13.495,13.495,2437.0
2013-04-05,13.5,13.52,13.5,13.52,4880.0
2013-04-08,13.5,13.5,13.5,13.5,2923.0
2013-04-10,13.49,13.52,13.49,13.52,8742.0
2013-04-11,13.495,13.51,13.495,13.51,3392.0
2013-04-12,13.535,13.535,13.535,13.535,3000.0
2013-04-15,13.53,13.535,13.53,13.535,6049.0
2013-04-16,13.54,13.595,13.54,13.595,21404.0
2013-04-19,13.545,13.545,13.545,13.545,1231.0
2013-04-22,13.545,13.555,13.545,13.555,5290.0
2013-04-24,13.565,13.565,13.555,13.555,6560.0
2013-04-26,13.555,13.555,13.555,13.555,519.0
2013-04-29,13.595,13.595,13.595,13.595,2318.0
2013-04-30,13.595,13.595,13.595,13.595,582.0
2013-05-01,13.6,13.6,13.585,13.6,3917.0
2013-05-02,13.615,13.615,13.615,13.615,1805.0
2013-05-03,13.575,13.62,13.575,13.62,2887.0
2013-05-06,13.62,13.62,13.56,13.56,3471.0
2013-05-07,13.56,13.62,13.56,13.56,3490.0
2013-05-08,13.575,13.575,13.575,13.575,29.0
2013-05-09,13.635,13.635,13.635,13.635,3.0
2013-05-10,13.625,13.625,13.575,13.62,3940.0
2013-05-13,13.615,13.625,13.615,13.625,4902.0
2013-05-14,13.625,13.635,13.625,13.635,23.0
2013-05-15,13.625,13.635,13.625,13.635,777.0
2013-05-16,13.62,13.635,13.62,13.635,4822.0
2013-05-17,13.645,13.655,13.645,13.645,10452.0
2013-05-20,13.64,13.64,13.545,13.545,519.0
2013-05-21,13.64,13.64,13.64,13.64,375.0
2013-05-22,13.635,13.64,13.635,13.64,481.0
2013-05-23,13.62,13.62,13.62,13.62,8000.0
2013-05-24,13.625,13.625,13.625,13.625,2900.0
2013-05-27,13.64,13.64,13.64,13.64,1452.0
2013-05-28,13.64,13.64,13.64,13.64,3840.0
2013-05-29,14.325,14.325,14.325,14.325,966.0
2013-05-30,13.64,13.64,13.64,13.64,942.0
2013-05-31,13.645,13.645,13.645,13.645,365.0
2013-06-03,13.64,13.64,13.625,13.625,2028.0
2013-06-04,13.645,13.645,13.645,13.645,4200.0
2013-06-07,13.66,13.66,13.66,13.66,7718.0
2013-06-11,13.615,13.615,13.615,13.615,250.0
2013-06-12,13.64,13.64,13.595,13.635,6618.0
2013-06-13,13.625,13.625,13.58,13.58,760.0
2013-06-14,13.64,13.64,13.64,13.64,724.0
2013-06-17,13.64,13.64,13.64,13.64,226.0
2013-06-18,13.705,13.705,13.705,13.705,480.0
2013-06-19,13.64,13.64,13.64,13.64,2400.0
2013-06-20,13.62,13.62,13.62,13.62,968.0
2013-06-21,13.585,13.6,13.585,13.585,21384.0
2013-06-24,13.73,13.73,13.45,13.45,12.0
2013-06-25,13.49,13.495,13.49,13.495,12.0
2013-06-26,13.535,13.535,13.535,13.535,1282.0
2013-06-27,13.55,13.555,13.49,13.555,21708.0
2013-06-28,13.58,13.58,13.58,13.58,1221.0
2013-07-01,13.59,13.59,13.555,13.59,2145.0
2013-07-02,13.59,13.59,13.58,13.58,215665.0
2013-07-03,13.58,13.58,13.58,13.58,8000.0
2013-07-04,13.615,13.615,13.615,13.615,2633.0
2013-07-05,13.55,13.59,13.54,13.59,2220.0
2013-07-08,13.57,13.575,13.57,13.575,4920.0
2013-07-09,13.58,13.595,13.58,13.595,82891.0
2013-07-10,13.63,13.63,13.62,13.63,11359.0
2013-07-11,13.65,13.655,13.65,13.655,9014.0
2013-07-12,13.63,13.655,13.63,13.655,3812.0
2013-07-15,13.62,13.67,13.62,13.67,8026.0
2013-07-16,13.675,13.675,13.675,13.675,930.0
2013-07-17,13.655,13.655,13.655,13.655,9128.0
2013-07-18,13.655,13.675,13.655,13.675,3575.0
2013-07-19,13.675,13.675,13.61,13.67,7588.0
2013-07-22,13.675,13.68,13.675,13.68,5350.0
2013-07-23,13.69,13.69,13.69,13.69,3786.0
2013-07-24,13.68,13.68,13.68,13.68,2500.0
2013-07-25,13.68,13.69,13.68,13.68,73771.0
2013-07-26,13.69,13.69,13.69,13.69,2091.0
2013-07-29,13.695,13.695,13.695,13.695,8290.0
2013-07-30,13.7,13.71,13.7,13.71,6774.0
2013-07-31,13.735,13.735,13.735,13.735,638.0
2013-08-01,13.735,13.735,13.735,13.735,660.0
2013-08-02,13.73,13.73,13.695,13.73,16853.0
2013-08-05,13.74,13.75,13.71,13.75,20285.0
2013-08-06,13.76,13.76,13.75,13.75,29428.0
2013-08-07,13.695,13.735,13.695,13.735,1811.0
2013-08-08,13.755,13.755,13.715,13.755,4225.0
2013-08-09,13.74,13.74,13.735,13.735,11629.0
2013-08-12,13.7,13.76,13.7,13.76,7102.0
2013-08-13,13.755,13.755,13.755,13.755,7173.0
2013-08-14,13.69,13.74,13.68,13.74,73008.0
2013-08-15,13.74,13.74,13.735,13.735,17153.0
2013-08-16,13.735,13.735,13.69,13.73,25371.0
2013-08-19,13.72,13.72,13.66,13.66,6125.0
2013-08-20,13.72,13.735,13.72,13.735,3410.0
2013-08-21,13.74,13.74,13.74,13.74,8.0
2013-08-22,13.735,13.735,13.69,13.69,577.0
2013-08-23,13.73,13.73,13.67,13.67,16089.0
2013-08-26,13.74,13.74,13.68,13.735,6635.0
2013-08-27,13.75,13.75,13.75,13.75,10302.0
2013-08-28,13.73,13.73,13.7,13.7,1512.0
2013-08-29,13.755,13.755,13.755,13.755,1100.0
2013-08-30,13.76,13.76,13.76,13.76,8607.0
2013-09-02,13.76,13.77,13.76,13.77,5462.0
2013-09-03,13.755,13.76,13.755,13.755,33511.0
2013-09-04,13.755,13.755,13.73,13.73,2424.0
2013-09-05,13.715,13.715,13.715,13.715,1082.0
2013-09-06,13.65,13.7,13.64,13.7,6716.0
2013-09-09,13.67,13.71,13.67,13.71,324.0
2013-09-10,13.72,13.72,13.69,13.69,9605.0
2013-09-11,13.71,13.71,13.71,13.71,640.0
2013-09-12,13.72,13.73,13.72,13.73,4093.0
2013-09-13,13.71,13.735,13.68,13.735,2975.0
2013-09-16,13.755,13.89,13.755,13.89,5098.0
2013-09-17,13.89,13.89,13.76,13.76,17319.0
2013-09-18,13.75,13.75,13.75,13.75,500.0
2013-09-19,13.72,13.775,13.72,13.775,2298.0
2013-09-20,13.79,13.79,13.79,13.79,19199.0
2013-09-23,13.775,13.775,13.775,13.775,7829.0
2013-09-24,13.79,13.79,13.79,13.79,1706.0
2013-09-25,13.79,13.795,13.79,13.795,2216.0
2013-09-26,13.81,13.81,13.81,13.81,21197.0
2013-09-27,13.8,13.8,13.8,13.8,4475.0
2013-09-30,13.825,13.825,13.825,13.825,1956.0
2013-10-01,13.825,13.825,13.755,13.755,5740.0
2013-10-02,13.805,13.805,13.79,13.79,132.0
2013-10-03,13.81,13.81,13.755,13.755,6063.0
2013-10-04,13.81,13.825,13.745,13.745,71474.0
2013-10-07,13.73,13.73,13.73,13.73,3157.0
2013-10-08,13.755,13.79,13.755,13.79,1244.0
2013-10-09,13.805,13.805,13.805,13.805,1220.0
2013-10-10,13.79,13.79,13.785,13.785,2912.0
2013-10-11,13.775,13.8,13.71,13.715,90546.0
2013-10-14,13.775,13.775,13.775,13.775,5094.0
2013-10-15,13.775,13.785,13.765,13.775,39800.0
2013-10-16,13.77,13.77,13.705,13.705,3783.0
2013-10-17,13.785,13.785,13.735,13.755,9343.0
2013-10-18,13.805,13.805,13.755,13.805,12328.0
2013-10-21,13.745,13.805,13.745,13.805,6341.0
2013-10-22,13.81,13.81,13.79,13.81,10110.0
2013-10-23,13.82,13.82,13.82,13.82,2493.0
2013-10-24,13.825,13.83,13.825,13.83,3090.0
2013-10-25,13.86,13.86,13.765,13.84,28436.0
2013-10-28,13.845,13.845,13.775,13.84,7768.0
2013-10-29,13.845,13.85,13.785,13.85,38909.0
2013-10-30,13.86,13.86,13.79,13.86,6564.0
2013-10-31,13.85,13.85,13.785,13.79,7998.0
2013-11-01,13.845,13.845,13.845,13.845,6158.0
2013-11-04,13.845,13.845,13.755,13.755,9916.0
2013-11-05,13.755,13.755,13.755,13.755,0.0
2013-11-06,13.82,13.82,13.75,13.75,3732.0
2013-11-07,13.82,13.82,13.75,13.82,3031.0
2013-11-08,13.84,13.84,13.77,13.77,7949.0
2013-11-11,13.75,13.83,13.75,13.79,8104.0
2013-11-12,13.83,13.83,13.765,13.83,8137.0
2013-11-13,13.755,13.825,13.755,13.825,2380.0
2013-11-14,13.845,13.85,13.845,13.85,33303.0
2013-11-15,13.845,13.845,13.845,13.845,3202.0
2013-11-18,13.83,13.845,13.785,13.82,7500.0
2013-11-19,13.845,13.86,13.845,13.86,6597.0
2013-11-20,13.81,13.845,13.805,13.845,1886.0
2013-11-21,13.845,13.845,13.805,13.805,13406.0
2013-11-22,13.775,13.845,13.775,13.8,4674.0
2013-11-25,13.85,13.85,13.85,13.85,5393.0
2013-11-26,13.8,13.865,13.8,13.865,3359.0
2013-11-27,13.865,13.865,13.845,13.865,2669.0
2013-11-28,13.8,13.865,13.8,13.865,9290.0
2013-11-29,13.865,13.865,13.865,13.865,5467.0
2013-12-02,13.865,13.865,13.865,13.865,17742.0
2013-12-03,13.85,13.85,13.845,13.85,12502.0
2013-12-04,13.785,13.85,13.785,13.85,16701.0
2013-12-05,13.85,13.85,13.85,13.85,20000.0
2013-12-06,13.79,13.86,13.79,13.86,4346.0
2013-12-09,13.86,13.865,13.79,13.865,2849.0
2013-12-10,13.88,13.88,13.88,13.88,10885.0
2013-12-11,13.88,13.885,13.88,13.885,4647.0
2013-12-12,13.9,13.905,13.9,13.905,1318.0
2013-12-13,13.9,13.905,13.84,13.84,26449.0
2013-12-16,13.84,13.915,13.84,13.915,2925.0
2013-12-17,13.925,13.935,13.86,13.935,2389.0
2013-12-18,13.94,13.94,13.87,13.88,3988.0
2013-12-19,13.87,13.945,13.87,13.945,25210.0
2013-12-20,13.995,13.995,13.86,13.925,14762.0
2013-12-23,13.935,13.935,13.865,13.865,3328.0
2013-12-24,13.865,13.865,13.865,13.865,0.0
2013-12-27,13.86,13.925,13.86,13.925,8050.0
2013-12-30,13.915,13.915,13.915,13.915,540.0
2013-12-31,13.955,13.955,13.87,13.87,1952.0
2014-01-02,13.885,13.935,13.885,13.935,2696.0
2014-01-03,13.935,13.96,13.92,13.96,3297.0
2014-01-06,13.96,13.96,13.83,13.96,5642.0
2014-01-07,13.935,13.935,13.935,13.935,1010.0
2014-01-08,13.945,13.945,13.945,13.945,1018.0
2014-01-09,13.945,13.945,13.945,13.945,1442.0
2014-01-10,13.94,13.94,13.94,13.94,4100.0
2014-01-13,13.96,13.96,13.92,13.92,4486.0
2014-01-14,13.92,13.965,13.92,13.92,1700.0
2014-01-15,13.965,13.965,13.885,13.965,4639.0
2014-01-16,13.965,13.98,13.965,13.98,586.0
2014-01-17,13.98,13.98,13.98,13.98,6893.0
2014-01-20,14.02,14.02,13.94,13.94,2391.0
2014-01-21,14.03,14.03,13.96,14.03,12129.0
2014-01-22,14.02,14.02,13.945,14.01,23902.0
2014-01-23,14.01,14.01,13.975,13.995,14494.0
2014-01-24,14.02,14.02,13.99,14.02,29218.0
2014-01-28,14.02,14.02,14.0,14.0,34698.0
2014-01-29,13.945,13.945,13.945,13.945,1190.0
2014-01-30,14.02,14.02,14.02,14.02,8205.0
2014-01-31,14.02,14.02,13.945,13.945,8202.0
2014-02-03,14.02,14.02,14.02,14.02,12844.0
2014-02-04,14.02,14.03,13.915,14.02,3206.0
2014-02-05,14.0,14.0,13.99,13.99,1556.0
2014-02-06,13.99,14.0,13.99,14.0,1510.0
2014-02-07,13.995,13.995,13.99,13.99,10294.0
2014-02-10,13.915,13.99,13.915,13.915,5980.0
2014-02-11,13.925,14.0,13.925,14.0,8182.0
2014-02-12,13.925,13.995,13.925,13.995,1535.0
2014-02-13,13.925,14.0,13.925,14.0,7209.0
2014-02-14,14.02,14.02,13.94,14.015,9583.0
2014-02-17,14.02,14.02,13.945,14.02,6574.0
2014-02-18,14.015,14.015,14.015,14.015,1120.0
2014-02-19,14.02,14.02,14.015,14.015,3383.0
2014-02-20,13.98,14.02,13.945,14.02,16324.0
2014-02-21,13.955,14.03,13.955,13.955,1662.0
2014-02-24,13.955,14.03,13.955,14.03,1992.0
2014-02-25,14.045,14.045,13.965,13.965,3020.0
2014-02-26,14.05,14.05,13.98,14.05,5778.0
2014-02-27,14.055,14.055,14.055,14.055,2298.0
2014-02-28,14.07,14.07,14.0,14.07,8955.0
2014-03-03,14.085,14.085,14.015,14.02,4693.0
2014-03-04,14.085,14.09,14.015,14.015,9487.0
2014-03-05,14.07,14.075,14.02,14.075,4586.0
2014-03-06,14.065,14.065,14.065,14.065,3274.0
2014-03-07,14.05,14.05,13.975,13.975,56874.0
2014-03-10,14.045,14.05,14.045,14.05,734.0
2014-03-11,13.995,14.065,13.995,14.065,4836.0
2014-03-12,14.07,14.07,14.07,14.07,3589.0
2014-03-13,14.01,14.075,14.01,14.065,15035.0
2014-03-14,14.075,14.075,14.01,14.075,13408.0
2014-03-17,14.09,14.09,14.055,14.075,8819.0
2014-03-18,14.075,14.09,14.075,14.09,7090.0
2014-03-19,14.09,14.09,14.09,14.09,1456.0
2014-03-20,14.02,14.085,14.02,14.085,6239.0
2014-03-21,14.085,14.09,14.055,14.065,10743.0
2014-03-24,14.065,14.085,14.065,14.085,8619.0
2014-03-25,14.085,14.085,14.085,14.085,5793.0
2014-03-26,14.09,14.09,14.09,14.09,21534.0
2014-03-27,14.065,14.065,13.98,13.98,12005.0
2014-03-28,13.995,14.01,13.995,14.01,3327.0
2014-03-31,14.085,14.085,13.995,14.085,8833.0
2014-04-01,14.105,14.105,14.04,14.09,7184.0
2014-04-02,14.09,14.09,14.04,14.09,23528.0
2014-04-03,14.04,14.09,14.0,14.085,6969.0
2014-04-04,14.09,14.09,14.015,14.09,7289.0
2014-04-07,14.105,14.105,14.105,14.105,4584.0
2014-04-08,14.11,14.11,14.11,14.11,17522.0
2014-04-09,14.11,14.11,14.11,14.11,3220.0
2014-04-10,14.12,14.12,14.035,14.035,1899.0
2014-04-11,14.02,14.11,14.02,14.04,11130.0
2014-04-14,14.12,14.125,14.04,14.125,2060.0
2014-04-15,14.155,14.155,14.05,14.05,8204.0
2014-04-16,14.12,14.12,14.1,14.1,1296.0
2014-04-17,14.13,14.13,14.1,14.13,15744.0
2014-04-22,14.13,14.13,14.055,14.13,4263.0
2014-04-23,14.13,14.215,14.125,14.215,8251.0
2014-04-24,14.145,14.145,14.145,14.145,5555.0
2014-04-28,14.09,14.155,14.085,14.155,3990.0
2014-04-29,14.16,14.16,14.155,14.16,3852.0
2014-04-30,14.16,14.16,14.155,14.155,3683.0
2014-05-01,14.155,14.165,14.155,14.165,11038.0
2014-05-02,14.215,14.215,14.155,14.18,14750.0
2014-05-05,14.195,14.195,14.165,14.165,2069.0
2014-05-06,14.195,14.2,14.195,14.2,5806.0
2014-05-07,14.2,14.21,14.2,14.21,12888.0
2014-05-08,14.235,14.235,14.165,14.21,12705.0
2014-05-09,14.215,14.215,14.155,14.21,12500.0
2014-05-12,14.21,14.21,14.2,14.2,10521.0
2014-05-13,14.2,14.21,14.195,14.21,3441.0
2014-05-14,14.22,14.22,14.22,14.22,2477.0
2014-05-15,14.235,14.235,14.23,14.235,4071.0
2014-05-16,14.165,14.235,14.165,14.235,16121.0
2014-05-19,14.23,14.23,14.18,14.18,6901.0
2014-05-20,14.235,14.235,14.16,14.16,2032.0
2014-05-21,14.245,14.245,14.235,14.245,5330.0
2014-05-22,14.245,14.245,14.16,14.16,4716.0
2014-05-23,14.23,14.23,14.155,14.155,18774.0
2014-05-26,14.235,14.245,14.235,14.245,6442.0
2014-05-27,14.245,14.245,14.245,14.245,7946.0
2014-05-28,14.245,14.28,14.245,14.28,5529.0
2014-05-29,14.28,14.28,14.25,14.27,5336.0
2014-05-30,14.25,14.28,14.18,14.25,36896.0
2014-06-02,14.25,14.28,14.18,14.255,16240.0
2014-06-03,14.25,14.25,14.245,14.25,12580.0
2014-06-04,14.245,14.245,14.23,14.245,7513.0
2014-06-05,14.245,14.245,14.165,14.165,9174.0
2014-06-06,14.165,14.25,14.105,14.25,16407.0
2014-06-10,14.25,14.25,14.175,14.25,3982.0
2014-06-11,14.25,14.25,14.21,14.21,8528.0
2014-06-12,14.21,14.25,14.21,14.25,3653.0
2014-06-13,14.265,14.265,14.255,14.265,8157.0
2014-06-16,14.255,14.255,14.235,14.255,6436.0
2014-06-17,14.255,14.27,14.245,14.265,2330.0
2014-06-18,14.235,14.245,14.235,14.245,1835.0
2014-06-19,14.245,14.29,14.215,14.215,10151.0
2014-06-20,14.285,14.285,14.285,14.285,6640.0
2014-06-23,14.285,14.285,14.21,14.21,10211.0
2014-06-24,14.215,14.29,14.215,14.29,9010.0
2014-06-25,14.305,14.305,14.305,14.305,4034.0
2014-06-26,14.3,14.3,14.22,14.3,24908.0
2014-06-27,14.3,14.315,14.235,14.315,6202.0
2014-06-30,14.305,14.305,14.305,14.305,785.0
2014-07-01,14.255,14.315,14.185,14.185,41079.0
2014-07-02,14.25,14.25,14.14,14.185,61620.0
2014-07-03,14.18,14.305,14.175,14.305,20104.0
2014-07-04,14.22,14.285,14.215,14.28,3718.0
2014-07-07,14.28,14.285,14.215,14.285,12288.0
2014-07-08,14.285,14.285,14.265,14.27,7119.0
2014-07-09,14.315,14.315,14.305,14.305,12807.0
2014-07-10,14.305,14.315,14.245,14.315,70131.0
2014-07-11,14.29,14.325,14.255,14.325,9448.0
2014-07-14,14.265,14.335,14.265,14.325,7974.0
2014-07-15,14.32,14.32,14.255,14.32,10568.0
2014-07-16,14.32,14.32,14.27,14.27,3742.0
2014-07-17,14.2,14.34,14.2,14.325,4486.0
2014-07-18,14.35,14.355,14.34,14.355,14962.0
2014-07-21,14.34,14.34,14.34,14.34,6382.0
2014-07-22,14.34,14.34,14.27,14.32,13322.0
2014-07-23,14.255,14.315,14.245,14.3,12752.0
2014-07-24,14.3,14.3,14.235,14.235,5859.0
2014-07-25,14.285,14.285,14.265,14.285,6005.0
2014-07-28,14.29,14.29,14.2,14.2,43842.0
2014-07-29,14.25,14.255,14.23,14.25,53451.0
2014-07-30,14.305,14.305,14.25,14.305,11879.0
2014-07-31,14.29,14.29,14.265,14.285,12436.0
2014-08-01,14.29,14.29,14.235,14.235,10774.0
2014-08-04,14.315,14.315,14.305,14.305,4461.0
2014-08-05,14.39,14.39,14.25,14.305,5146.0
2014-08-06,14.3,14.3,14.3,14.3,5402.0
2014-08-07,14.3,14.305,14.3,14.305,3790.0
2014-08-08,14.27,14.335,14.27,14.335,2519.0
2014-08-11,14.315,14.315,14.255,14.255,18111.0
2014-08-12,14.285,14.32,14.265,14.32,105133.0
2014-08-13,14.32,14.32,14.265,14.265,10347.0
2014-08-14,14.32,14.32,14.265,14.265,3543.0
2014-08-15,14.28,14.335,14.28,14.28,7174.0
2014-08-18,14.335,14.35,14.285,14.35,9290.0
2014-08-19,14.335,14.335,14.285,14.325,15824.0
2014-08-20,14.285,14.34,14.285,14.335,1903.0
2014-08-21,14.355,14.355,14.315,14.32,4947.0
2014-08-22,14.32,14.32,14.32,14.32,18422.0
2014-08-25,14.325,14.335,14.28,14.335,8046.0
2014-08-26,14.34,14.35,14.285,14.35,9364.0
2014-08-27,14.32,14.365,14.32,14.35,8311.0
2014-08-28,14.35,14.35,14.35,14.35,50.0
2014-08-29,14.35,14.35,14.29,14.29,11437.0
2014-09-01,14.355,14.355,14.325,14.325,5869.0
2014-09-02,14.355,14.355,14.32,14.32,4139.0
2014-09-03,14.335,14.335,14.325,14.325,7256.0
2014-09-04,14.32,14.35,14.305,14.305,5000.0
2014-09-05,14.305,14.335,14.305,14.335,10504.0
2014-09-08,14.285,14.34,14.285,14.34,10609.0
2014-09-09,14.325,14.325,14.32,14.325,1475.0
2014-09-10,14.325,14.335,14.29,14.29,4325.0
2014-09-11,14.335,14.335,14.285,14.325,12028.0
2014-09-12,14.325,14.325,14.32,14.32,10192.0
2014-09-15,14.28,14.325,14.27,14.325,21473.0
2014-09-16,14.335,14.335,14.285,14.335,6048.0
2014-09-17,14.335,14.335,14.28,14.335,10953.0
2014-09-18,14.315,14.32,14.315,14.32,7311.0
2014-09-19,14.3,14.325,14.27,14.325,9411.0
2014-09-22,14.285,14.325,14.27,14.27,8517.0
2014-09-23,14.29,14.35,14.29,14.29,54213.0
2014-09-24,14.35,14.35,14.285,14.35,14981.0
2014-09-25,14.28,14.335,14.28,14.335,8360.0
2014-09-26,14.335,14.355,14.3,14.3,8693.0
2014-09-29,14.375,14.375,14.255,14.315,105274.0
2014-09-30,14.445,14.445,14.305,14.31,10608.0
2014-10-01,14.36,14.37,14.32,14.37,1114.0
2014-10-02,14.37,14.38,14.325,14.38,11167.0
2014-10-03,14.36,14.37,14.32,14.32,8952.0
2014-10-06,14.37,14.37,14.37,14.37,2681.0
2014-10-07,14.375,14.375,14.325,14.375,2756.0
2014-10-08,14.375,14.38,14.325,14.38,6873.0
2014-10-09,14.38,14.42,14.325,14.38,64575.0
2014-10-10,14.325,14.42,14.325,14.39,46274.0
2014-10-13,14.41,14.43,14.355,14.43,27208.0
2014-10-14,14.355,14.425,14.355,14.425,13100.0
2014-10-15,14.36,14.43,14.36,14.425,785.0
2014-10-16,14.455,14.455,14.375,14.455,9437.0
2014-10-17,14.355,14.405,14.345,14.395,17548.0
2014-10-20,14.39,14.42,14.34,14.42,10905.0
2014-10-21,14.42,14.42,14.37,14.37,43.0
2014-10-22,14.42,14.42,14.405,14.405,13619.0
2014-10-23,14.41,14.425,14.37,14.42,10317.0
2014-10-24,14.42,14.42,14.38,14.395,7371.0
2014-10-27,14.395,14.41,14.36,14.41,5829.0
2014-10-28,14.39,14.41,14.39,14.41,4453.0
2014-10-29,14.405,14.41,14.405,14.41,7840.0
2014-10-30,14.41,14.41,14.395,14.41,4961.0
2014-10-31,14.425,14.425,14.375,14.375,1865.0
2014-11-03,14.375,14.43,14.375,14.375,6515.0
2014-11-04,14.42,14.42,14.36,14.36,5466.0
2014-11-05,14.43,14.43,14.43,14.43,724.0
2014-11-06,14.43,14.43,14.38,14.43,7799.0
2014-11-07,14.38,14.405,14.36,14.36,1023.0
2014-11-10,14.405,14.405,14.375,14.405,1751.0
2014-11-11,14.375,14.405,14.375,14.405,913.0
2014-11-12,14.43,14.43,14.375,14.38,5079.0
2014-11-13,14.425,14.44,14.425,14.44,2482.0
2014-11-14,14.44,14.44,14.375,14.43,1915.0
2014-11-17,14.43,14.445,14.37,14.44,5541.0
2014-11-18,14.36,14.44,14.36,14.44,6320.0
2014-11-19,14.44,14.455,14.375,14.455,3356.0
2014-11-20,14.46,14.46,14.46,14.46,1183.0
2014-11-21,14.39,14.465,14.39,14.465,5236.0
2014-11-24,14.735,14.735,14.39,14.39,4843.0
2014-11-25,14.405,14.48,14.405,14.48,3501.0
2014-11-26,14.48,14.48,14.48,14.48,3627.0
2014-11-27,14.41,14.475,14.405,14.475,1713.0
2014-11-28,14.41,14.41,14.41,14.41,930.0
2014-12-01,14.48,14.56,14.48,14.525,5980.0
2014-12-02,14.525,14.525,14.425,14.455,1430.0
2014-12-03,14.48,14.495,14.43,14.495,12454.0
2014-12-04,14.515,14.515,14.51,14.51,4053.0
2014-12-05,14.51,14.54,14.475,14.54,1380.0
2014-12-08,14.475,14.54,14.475,14.54,13202.0
2014-12-09,14.55,14.55,14.55,14.55,9713.0
2014-12-10,14.565,14.565,14.525,14.565,1632.0
2014-12-11,14.525,14.59,14.525,14.59,11524.0
2014-12-12,14.515,14.58,14.515,14.515,2299.0
2014-12-15,14.515,14.58,14.515,14.515,15303.0
2014-12-16,14.65,14.65,14.51,14.595,14551.0
2014-12-17,14.61,14.61,14.525,14.525,43172.0
2014-12-18,14.515,14.61,14.515,14.61,60383.0
2014-12-19,14.61,14.61,14.61,14.61,16072.0
2014-12-22,14.56,14.61,14.56,14.61,45770.0
2014-12-23,14.545,14.625,14.545,14.625,3769.0
2014-12-24,14.61,14.615,14.61,14.615,1498.0
2014-12-29,14.615,14.615,14.615,14.615,3776.0
2014-12-30,14.55,14.55,14.55,14.55,1258.0
2014-12-31,14.685,14.685,14.66,14.665,3709.0
2015-01-02,14.68,14.68,14.68,14.68,173.0
2015-01-05,14.68,14.68,14.645,14.65,9458.0
2015-01-06,14.665,14.67,14.65,14.65,7244.0
2015-01-07,14.67,14.67,14.595,14.595,3374.0
2015-01-08,14.65,14.65,14.645,14.65,1892.0
2015-01-09,14.65,14.66,14.615,14.615,3607.0
2015-01-12,14.615,14.665,14.6,14.665,2551.0
2015-01-13,14.61,14.61,14.55,14.55,96202.0
2015-01-14,14.635,14.645,14.58,14.645,6861.0
2015-01-15,14.63,14.63,14.57,14.57,2745.0
2015-01-16,14.63,14.685,14.63,14.685,2648.0
2015-01-19,14.615,14.65,14.615,14.635,12088.0
2015-01-20,14.635,14.635,14.6,14.635,4415.0
2015-01-21,14.58,14.645,14.565,14.645,8834.0
2015-01-22,14.645,14.65,14.63,14.63,1509.0
2015-01-23,14.58,14.65,14.58,14.58,6634.0
2015-01-27,14.58,14.68,14.58,14.68,5584.0
2015-01-28,14.68,14.68,14.585,14.585,194.0
2015-01-29,14.62,14.695,14.62,14.65,7189.0
2015-01-30,14.66,14.73,14.65,14.65,4291.0
2015-02-02,14.745,14.745,14.645,14.67,6544.0
2015-02-03,14.665,14.78,14.66,14.775,5471.0
2015-02-04,14.775,14.785,14.7,14.745,4607.0
2015-02-05,14.68,14.795,14.68,14.795,24412.0
2015-02-06,14.685,14.765,14.685,14.76,22914.0
2015-02-09,14.745,14.745,14.665,14.665,3399.0
2015-02-10,14.7,14.735,14.665,14.735,12176.0
2015-02-11,14.735,14.735,14.665,14.735,9429.0
2015-02-12,14.745,14.765,14.665,14.765,8490.0
2015-02-13,14.735,14.775,14.7,14.7,23685.0
2015-02-16,14.7,14.78,14.7,14.78,19195.0
2015-02-17,14.785,14.785,14.775,14.78,3718.0
2015-02-18,14.765,14.765,14.715,14.715,25204.0
2015-02-19,14.785,14.785,14.725,14.78,4509.0
2015-02-20,14.715,14.785,14.715,14.785,214.0
2015-02-23,14.75,14.795,14.75,14.795,11318.0
2015-02-24,14.795,14.795,14.725,14.725,9500.0
2015-02-25,14.73,14.8,14.71,14.71,5994.0
2015-02-26,14.81,14.825,14.735,14.825,3890.0
2015-02-27,14.76,14.83,14.76,14.83,5346.0
2015-03-02,14.76,14.835,14.76,14.785,5043.0
2015-03-03,14.835,14.835,14.795,14.83,4389.0
2015-03-04,14.81,14.81,14.745,14.745,8230.0
2015-03-05,14.795,14.795,14.725,14.795,18583.0
2015-03-06,14.795,14.795,14.795,14.795,2101.0
2015-03-09,14.7,14.78,14.7,14.78,1445.0
2015-03-10,14.765,14.775,14.765,14.775,2683.0
2015-03-11,14.795,14.83,14.775,14.83,18572.0
2015-03-12,14.8,14.81,14.73,14.775,4538.0
2015-03-13,14.78,14.8,14.78,14.8,2727.0
2015-03-16,14.775,14.81,14.73,14.81,7738.0
2015-03-17,14.825,14.825,14.745,14.745,19011.0
2015-03-18,14.81,14.815,14.745,14.745,6456.0
2015-03-19,14.835,14.835,14.825,14.83,6511.0
2015-03-20,14.795,14.795,14.785,14.785,557.0
2015-03-23,14.835,14.86,14.78,14.86,14500.0
2015-03-24,14.835,14.865,14.795,14.795,7505.0
2015-03-25,14.875,14.875,14.875,14.875,10969.0
2015-03-26,14.81,14.89,14.81,14.89,15176.0
2015-03-27,14.88,14.88,14.88,14.88,320.0
2015-03-30,14.875,14.88,14.8,14.8,7060.0
2015-03-31,14.82,14.9,14.82,14.9,3856.0
2015-04-01,14.89,14.945,14.835,14.905,6054.0
2015-04-02,14.915,14.915,14.915,14.915,4932.0
2015-04-07,14.93,15.11,14.905,14.905,40789.0
2015-04-08,14.855,14.89,14.855,14.89,9866.0
2015-04-09,14.905,14.905,14.825,14.905,14101.0
2015-04-10,14.89,14.9,14.89,14.9,3900.0
2015-04-13,14.9,14.905,14.835,14.835,4762.0
2015-04-14,14.92,14.92,14.89,14.89,1380.0
2015-04-15,14.93,14.93,14.9,14.93,6687.0
2015-04-16,14.89,14.905,14.855,14.905,18201.0
2015-04-17,14.89,14.89,14.855,14.855,6869.0
2015-04-20,14.885,14.885,14.855,14.885,10737.0
2015-04-21,14.885,14.885,14.82,14.82,4444.0
2015-04-22,14.82,14.88,14.815,14.835,31595.0
2015-04-23,14.835,14.85,14.835,14.85,4467.0
2015-04-24,14.85,14.85,14.785,14.785,5089.0
2015-04-27,14.855,14.855,14.84,14.855,18582.0
2015-04-28,14.855,14.855,14.85,14.85,9382.0
2015-04-29,14.85,14.85,14.775,14.84,14783.0
2015-04-30,14.79,14.855,14.79,14.79,10167.0
2015-05-01,14.865,14.865,14.79,14.8,22227.0
2015-05-04,14.855,14.87,14.8,14.8,5718.0
2015-05-05,14.865,14.865,14.85,14.85,4991.0
2015-05-06,14.815,14.815,14.8,14.815,990.0
2015-05-07,14.8,14.805,14.725,14.805,18888.0
2015-05-08,14.82,14.825,14.8,14.82,11284.0
2015-05-11,14.785,14.82,14.74,14.82,25563.0
2015-05-12,14.82,14.82,14.755,14.815,4601.0
2015-05-13,14.805,14.805,14.69,14.69,133724.0
2015-05-14,14.705,14.805,14.705,14.8,9141.0
2015-05-15,14.805,14.825,14.74,14.82,3222.0
2015-05-18,14.84,14.84,14.755,14.76,8549.0
2015-05-19,14.825,14.835,14.745,14.825,16176.0
2015-05-20,14.74,14.82,14.74,14.74,15554.0
2015-05-21,14.82,14.82,14.755,14.82,3151.0
2015-05-22,14.76,14.85,14.76,14.85,7431.0
2015-05-25,14.84,14.84,14.77,14.77,10517.0
2015-05-26,14.785,14.855,14.77,14.85,11667.0
2015-05-27,14.855,14.855,14.775,14.82,8882.0
2015-05-28,14.8,14.87,14.8,14.87,9188.0
2015-05-29,14.885,14.89,14.815,14.815,2340.0
2015-06-01,14.89,14.905,14.82,14.905,11294.0
2015-06-02,14.9,14.9,14.855,14.89,3091.0
2015-06-03,14.865,14.865,14.785,14.855,6435.0
2015-06-04,14.825,14.835,14.785,14.785,15495.0
2015-06-05,14.745,14.805,14.725,14.725,10651.0
2015-06-09,14.825,14.835,14.755,14.755,9174.0
2015-06-10,14.82,14.835,14.76,14.835,12125.0
2015-06-11,14.74,14.825,14.74,14.74,22104.0
2015-06-12,14.805,14.805,14.74,14.805,37200.0
2015-06-15,14.825,15.015,14.755,14.755,17150.0
2015-06-16,14.825,14.835,14.76,14.835,14218.0
2015-06-17,14.84,14.85,14.8,14.8,4954.0
2015-06-18,14.855,14.865,14.855,14.865,12225.0
2015-06-19,14.88,14.88,14.8,14.88,15089.0
2015-06-22,14.84,14.84,14.8,14.805,2920.0
2015-06-23,14.805,14.82,14.755,14.82,2765.0
2015-06-24,14.82,14.82,14.815,14.82,15219.0
2015-06-25,14.835,14.835,14.74,14.74,12953.0
2015-06-26,14.89,14.89,14.73,14.81,11084.0
2015-06-29,14.75,14.835,14.75,14.835,9600.0
2015-06-30,14.76,14.825,14.745,14.82,12121.0
2015-07-01,14.74,15.155,14.74,15.155,8872.0
2015-07-02,14.82,14.82,14.75,14.82,17871.0
2015-07-03,14.745,14.82,14.73,14.74,32171.0
2015-07-06,14.85,14.85,14.78,14.78,8775.0
2015-07-07,14.86,14.86,14.86,14.86,1666.0
2015-07-08,14.89,14.9,14.82,14.82,11873.0
2015-07-09,14.855,14.855,14.835,14.835,1490.0
2015-07-10,14.875,14.875,14.835,14.875,10144.0
2015-07-13,14.86,14.87,14.795,14.87,15542.0
2015-07-14,14.79,14.855,14.79,14.855,11546.0
2015-07-15,14.835,14.86,14.795,14.855,16093.0
2015-07-16,14.805,14.915,14.805,14.87,20831.0
2015-07-17,14.875,14.875,14.82,14.875,16745.0
2015-07-20,14.875,14.885,14.84,14.875,11050.0
2015-07-21,14.875,14.885,14.81,14.875,4708.0
2015-07-22,14.9,14.915,14.855,14.905,15726.0
2015-07-23,14.905,14.915,14.85,14.915,22614.0
2015-07-24,14.945,14.945,14.945,14.945,13907.0
2015-07-27,14.955,14.955,14.955,14.955,16847.0
2015-07-28,14.93,14.93,14.905,14.93,5812.0
2015-07-29,14.93,14.95,14.93,14.95,4776.0
2015-07-30,14.875,14.935,14.875,14.935,10335.0
2015-07-31,14.945,14.945,14.945,14.945,6624.0
2015-08-03,14.97,14.98,14.9,14.965,5058.0
2015-08-04,14.98,14.98,14.945,14.965,8706.0
2015-08-05,14.935,14.935,14.875,14.935,14211.0
2015-08-06,14.93,14.935,14.87,14.885,6432.0
2015-08-07,14.875,14.89,14.875,14.89,1855.0
2015-08-10,14.89,14.89,14.89,14.89,5772.0
2015-08-11,14.905,14.985,14.905,14.945,11548.0
2015-08-12,14.89,14.965,14.89,14.965,4777.0
2015-08-13,14.945,14.97,14.945,14.97,3620.0
2015-08-14,14.915,14.935,14.885,14.885,10457.0
2015-08-17,14.875,14.93,14.875,14.875,12091.0
2015-08-18,14.89,14.945,14.885,14.945,10766.0
2015-08-19,14.935,14.945,14.545,14.86,158326.0
2015-08-20,14.875,14.945,14.875,14.93,7770.0
2015-08-21,14.93,14.965,14.9,14.965,18790.0
2015-08-24,14.935,15.0,14.935,15.0,4700.0
2015-08-25,14.935,14.995,14.935,14.995,11549.0
2015-08-26,14.995,14.995,14.93,14.98,6284.0
2015-08-27,14.98,14.985,14.945,14.985,19811.0
2015-08-28,14.97,14.98,14.915,14.915,4551.0
2015-08-31,14.97,14.98,14.97,14.98,11097.0
2015-09-01,15.0,15.0,14.97,15.0,5950.0
2015-09-02,15.0,15.0,14.995,14.995,6653.0
2015-09-03,14.985,14.985,14.945,14.985,7074.0
2015-09-04,14.985,14.995,14.985,14.995,4640.0
2015-09-07,15.0,15.0,14.935,14.935,12494.0
2015-09-08,14.985,14.995,14.965,14.965,6883.0
2015-09-09,14.985,14.985,14.965,14.97,18031.0
2015-09-10,14.965,14.97,14.9,14.9,21333.0
2015-09-11,14.9,14.955,14.9,14.955,26419.0
2015-09-14,14.945,14.95,14.89,14.89,24832.0
2015-09-15,14.95,14.965,14.9,14.965,19194.0
2015-09-16,14.945,14.945,14.885,14.945,27980.0
2015-09-17,14.92,14.965,14.915,14.915,9933.0
2015-09-18,14.915,14.915,14.85,14.915,13492.0
2015-09-21,14.875,14.945,14.875,14.935,2091.0
2015-09-22,14.945,14.945,14.875,14.935,8489.0
2015-09-23,14.945,14.95,14.885,14.885,13070.0
2015-09-24,14.885,14.955,14.885,14.955,7333.0
2015-09-25,14.95,14.955,14.93,14.95,27105.0
2015-09-28,14.89,14.95,14.885,14.89,25727.0
2015-09-29,14.9,14.965,14.9,14.93,12895.0
2015-09-30,14.945,14.985,14.915,14.915,9692.0
2015-10-01,15.115,15.115,15.05,15.05,19777.0
2015-10-02,14.915,14.985,14.915,14.985,9602.0
2015-10-05,14.925,14.99,14.925,14.99,890.0
2015-10-06,14.99,15.0,14.94,15.0,5876.0
2015-10-07,14.985,14.985,14.915,14.975,8755.0
2015-10-08,14.91,14.975,14.91,14.975,6894.0
2015-10-09,14.945,14.97,14.91,14.91,9928.0
2015-10-12,14.895,14.955,14.895,14.955,10644.0
2015-10-13,14.96,14.96,14.96,14.96,1002.0
2015-10-14,14.925,14.99,14.925,14.985,15484.0
2015-10-15,14.985,15.005,14.93,14.93,5196.0
2015-10-16,14.985,15.035,14.985,15.035,32622.0
2015-10-19,15.005,15.045,14.99,15.045,10931.0
2015-10-20,15.045,15.045,15.045,15.045,3335.0
2015-10-21,15.02,15.02,14.97,14.97,1311.0
2015-10-22,14.975,15.03,14.975,15.005,9291.0
2015-10-23,14.985,15.035,14.985,14.99,2226.0
2015-10-26,14.975,15.02,14.975,14.975,2307.0
2015-10-27,15.035,15.035,14.975,15.035,13638.0
2015-10-28,15.045,15.055,14.985,15.055,10647.0
2015-10-29,15.02,15.07,15.02,15.07,8830.0
2015-10-30,15.055,15.055,15.02,15.055,5483.0
2015-11-02,15.065,15.065,15.065,15.065,1851.0
2015-11-03,15.0,15.035,15.0,15.035,2880.0
2015-11-04,15.03,15.03,14.97,14.97,5007.0
2015-11-05,15.02,15.02,14.955,14.955,3316.0
2015-11-06,14.96,15.015,14.955,15.015,6538.0
2015-11-09,14.985,15.0,14.93,14.975,4395.0
2015-11-10,14.975,15.14,14.97,14.97,5571.0
2015-11-11,14.93,14.985,14.93,14.985,4866.0
2015-11-12,14.94,14.975,14.915,14.975,11938.0
2015-11-13,14.915,14.955,14.9,14.955,33353.0
2015-11-16,14.96,14.96,14.955,14.955,10436.0
2015-11-17,14.97,15.02,14.915,14.96,11877.0
2015-11-18,14.97,14.97,14.97,14.97,7261.0
2015-11-19,14.97,14.97,14.915,14.94,11775.0
2015-11-20,14.91,14.96,14.91,14.91,2149.0
2015-11-23,14.945,14.945,14.895,14.945,15856.0
2015-11-24,14.945,14.945,14.895,14.895,14686.0
2015-11-25,14.895,14.955,14.895,14.9,10034.0
2015-11-26,14.915,14.975,14.915,14.975,5906.0
2015-11-27,14.985,14.985,14.985,14.985,14516.0
2015-11-30,14.925,14.975,14.915,14.915,5920.0
2015-12-01,14.97,14.985,14.97,14.975,8321.0
2015-12-02,14.975,14.975,14.925,14.975,6089.0
2015-12-03,14.975,14.985,14.925,14.975,9268.0
2015-12-04,14.955,14.955,14.955,14.955,1389.0
2015-12-07,14.955,14.955,14.895,14.945,9284.0
2015-12-08,14.945,14.975,14.945,14.975,7850.0
2015-12-09,14.99,14.99,14.93,14.99,10741.0
2015-12-10,14.93,14.945,14.93,14.945,5509.0
2015-12-11,14.955,14.96,14.9,14.96,8377.0
2015-12-14,14.925,14.96,14.91,14.91,2354.0
2015-12-15,14.91,14.97,14.9,14.97,6764.0
2015-12-16,14.925,15.035,14.925,14.975,2576.0
2015-12-17,14.91,14.97,14.91,14.97,11730.0
2015-12-18,14.99,14.99,14.99,14.99,1708.0
2015-12-21,15.005,15.005,14.955,14.955,371.0
2015-12-22,15.0,15.005,14.975,15.005,14411.0
2015-12-23,14.96,15.0,14.94,15.0,10029.0
2015-12-24,15.0,15.0,14.99,14.99,9261.0
2015-12-29,14.99,14.99,14.96,14.96,81.0
2015-12-30,15.02,15.02,14.97,15.02,315.0
2015-12-31,14.955,15.005,14.955,14.955,518.0
2016-01-04,15.005,15.005,14.96,14.99,5543.0
2016-01-05,14.985,15.045,14.985,15.03,5065.0
2016-01-06,15.03,15.03,15.015,15.03,13962.0
2016-01-07,15.035,15.045,15.035,15.045,6445.0
2016-01-08,15.0,15.06,14.99,15.045,6108.0
2016-01-11,15.05,15.05,15.0,15.045,4163.0
2016-01-12,15.045,15.045,14.99,15.045,989.0
2016-01-13,15.05,15.05,15.03,15.03,367.0
2016-01-14,15.03,15.065,15.005,15.015,5088.0
2016-01-15,15.075,15.075,15.02,15.02,3506.0
2016-01-18,15.045,15.095,15.03,15.03,10587.0
2016-01-19,15.035,15.09,15.035,15.09,5529.0
2016-01-20,15.035,15.095,15.035,15.09,2211.0
2016-01-21,15.05,15.105,15.05,15.09,2877.0
2016-01-22,15.09,15.095,15.035,15.045,3268.0
2016-01-25,15.075,15.075,15.03,15.075,2158.0
2016-01-27,15.075,15.08,15.065,15.08,1000.0
2016-01-28,15.08,15.095,15.08,15.09,5138.0
2016-01-29,15.09,15.095,15.035,15.095,5662.0
2016-02-01,15.12,15.125,15.065,15.12,14847.0
2016-02-02,15.06,15.25,15.06,15.25,8535.0
2016-02-03,15.075,15.135,15.075,15.135,15677.0
2016-02-04,15.125,15.125,15.065,15.065,39600.0
2016-02-05,15.12,15.12,15.075,15.12,12114.0
2016-02-08,15.12,15.12,15.12,15.12,9128.0
2016-02-09,15.135,15.14,15.09,15.09,1435.0
2016-02-10,15.14,15.145,15.12,15.12,4029.0
2016-02-11,15.14,15.145,15.14,15.145,3569.0
2016-02-12,15.14,15.14,15.08,15.135,27864.0
2016-02-15,15.12,15.12,15.09,15.11,10709.0
2016-02-16,15.105,15.26,15.05,15.105,18373.0
2016-02-17,15.095,15.105,15.065,15.105,18509.0
2016-02-18,15.065,15.095,15.065,15.095,8760.0
2016-02-19,15.12,15.12,15.065,15.065,5821.0
2016-02-22,15.125,15.125,15.075,15.125,15037.0
2016-02-23,15.125,15.125,15.08,15.08,8706.0
2016-02-24,15.135,15.14,15.08,15.14,9536.0
2016-02-25,15.09,15.145,15.09,15.145,34327.0
2016-02-26,15.095,15.145,15.095,15.145,21498.0
2016-02-29,15.155,15.16,15.155,15.16,572.0
2016-03-01,15.25,15.25,15.16,15.17,14306.0
2016-03-02,15.09,15.14,15.075,15.08,6424.0
2016-03-03,15.11,15.11,15.06,15.11,14345.0
2016-03-04,15.095,15.145,15.045,15.09,28251.0
2016-03-07,15.09,15.09,15.045,15.08,18822.0
2016-03-08,15.075,15.075,15.065,15.075,12894.0
2016-03-09,15.08,15.08,15.03,15.075,25575.0
2016-03-10,15.08,15.08,15.02,15.02,14636.0
2016-03-11,15.065,15.065,15.02,15.065,17881.0
2016-03-14,15.06,15.06,15.05,15.05,5149.0
2016-03-15,15.05,15.09,15.015,15.09,17005.0
2016-03-16,15.03,15.095,15.03,15.095,19670.0
2016-03-17,15.11,15.12,15.045,15.12,8759.0
2016-03-18,15.125,15.125,15.045,15.045,11791.0
2016-03-21,15.12,15.135,15.05,15.135,5491.0
2016-03-22,15.125,15.135,15.05,15.125,14528.0
2016-03-23,15.105,15.105,15.065,15.105,18450.0
2016-03-24,15.105,15.12,15.105,15.12,3009.0
2016-03-29,15.05,15.135,15.045,15.125,12830.0
2016-03-30,15.155,15.155,15.08,15.155,12456.0
2016-03-31,15.17,15.395,15.135,15.395,8710.0
2016-04-01,15.335,15.335,15.105,15.18,15392.0
2016-04-04,15.185,15.225,15.185,15.225,23917.0
2016-04-05,15.24,15.24,15.17,15.23,16872.0
2016-04-06,15.24,15.24,15.15,15.15,47252.0
2016-04-07,15.24,15.245,15.165,15.245,22223.0
2016-04-08,15.255,15.255,15.255,15.255,24570.0
2016-04-11,15.245,15.255,15.155,15.155,12077.0
2016-04-12,15.225,15.225,15.18,15.21,13701.0
2016-04-13,15.135,15.2,15.135,15.195,7517.0
2016-04-14,15.185,15.185,15.18,15.18,5832.0
2016-04-15,15.17,15.17,15.105,15.105,3154.0
2016-04-18,15.17,15.18,15.11,15.11,4415.0
2016-04-19,15.12,15.185,15.12,15.185,56187.0
2016-04-20,15.15,15.15,15.14,15.15,3553.0
2016-04-21,15.14,15.14,15.095,15.14,10851.0
2016-04-22,15.135,15.135,15.08,15.08,2231.0
2016-04-26,15.135,15.135,15.08,15.135,18539.0
2016-04-27,15.08,15.155,15.08,15.155,11418.0
2016-04-28,15.2,15.21,15.2,15.21,12074.0
2016-04-29,15.165,15.215,15.165,15.215,16841.0
2016-05-02,15.215,15.215,15.195,15.195,16775.0
2016-05-03,15.215,15.36,15.21,15.36,58520.0
2016-05-04,15.3,15.45,15.29,15.45,8114.0
2016-05-05,15.36,15.36,15.245,15.335,13177.0
2016-05-06,15.335,15.365,15.335,15.365,4345.0
2016-05-09,15.405,15.405,15.36,15.405,3277.0
2016-05-10,15.345,15.42,15.33,15.41,23554.0
2016-05-11,15.405,15.405,15.32,15.32,6165.0
2016-05-12,15.32,15.405,15.32,15.33,14042.0
2016-05-13,15.395,15.405,15.32,15.33,4068.0
2016-05-16,15.345,15.425,15.345,15.42,3492.0
2016-05-17,15.42,15.425,15.345,15.375,9975.0
2016-05-18,15.335,15.405,15.33,15.405,9139.0
2016-05-19,15.405,15.405,15.345,15.405,10969.0
2016-05-20,15.41,15.41,15.335,15.335,9920.0
2016-05-23,15.33,15.395,15.32,15.395,12157.0
2016-05-24,15.41,15.41,15.33,15.41,12827.0
2016-05-25,15.405,15.405,15.36,15.405,11740.0
2016-05-26,15.41,15.42,15.335,15.335,5300.0
2016-05-27,15.42,15.42,15.335,15.41,11182.0
2016-05-30,15.42,15.42,15.335,15.345,29509.0
2016-05-31,15.345,15.425,15.345,15.41,10405.0
2016-06-01,15.41,15.42,15.36,15.36,4721.0
2016-06-02,15.435,15.435,15.35,15.35,19213.0
2016-06-03,15.35,15.435,15.35,15.35,3744.0
2016-06-06,15.375,15.465,15.375,15.38,4201.0
2016-06-07,15.455,15.465,15.38,15.38,10476.0
2016-06-08,15.44,15.45,15.375,15.45,4125.0
2016-06-09,15.435,15.45,15.41,15.45,33833.0
2016-06-10,15.465,15.465,15.395,15.465,22535.0
2016-06-14,15.465,15.465,15.375,15.455,7908.0
2016-06-15,15.47,15.47,15.47,15.47,5676.0
2016-06-16,15.495,15.5,15.41,15.5,20607.0
2016-06-17,15.495,15.495,15.405,15.485,8686.0
2016-06-20,15.47,15.47,15.375,15.375,19557.0
2016-06-21,15.38,15.47,15.38,15.47,11515.0
2016-06-22,15.455,15.455,15.365,15.365,5852.0
2016-06-23,15.435,15.435,15.425,15.435,77750.0
2016-06-24,15.435,15.485,15.375,15.485,4529.0
2016-06-27,15.405,15.5,15.405,15.495,6823.0
2016-06-28,15.495,15.495,15.395,15.495,10445.0
2016-06-29,15.48,15.48,15.445,15.48,2360.0
2016-06-30,15.48,15.49,15.4,15.475,97297.0
2016-07-01,15.48,15.505,15.42,15.42,5533.0
2016-07-04,15.415,15.505,15.415,15.495,5766.0
2016-07-05,15.505,15.51,15.43,15.51,9016.0
2016-07-06,15.49,15.535,15.445,15.52,8232.0
2016-07-07,15.525,15.525,15.495,15.525,28341.0
2016-07-08,15.525,15.525,15.445,15.525,4499.0
2016-07-11,15.51,15.525,15.445,15.445,16124.0
2016-07-12,15.505,15.51,15.43,15.51,13167.0
2016-07-13,15.43,15.505,15.43,15.505,2828.0
2016-07-14,15.52,15.52,15.43,15.43,26158.0
2016-07-15,15.505,15.51,15.43,15.43,7862.0
2016-07-18,15.43,15.51,15.42,15.42,9876.0
2016-07-19,15.525,15.535,15.45,15.52,33697.0
2016-07-20,15.55,15.555,15.465,15.55,15846.0
2016-07-21,15.555,15.555,15.52,15.52,14430.0
2016-07-22,15.48,15.565,15.48,15.565,16924.0
2016-07-25,15.555,15.555,15.495,15.52,4434.0
2016-07-26,15.51,15.55,15.495,15.495,11986.0
2016-07-27,15.495,15.54,15.495,15.495,2427.0
2016-07-28,15.465,15.54,15.465,15.48,8388.0
2016-07-29,15.565,15.565,15.52,15.555,4284.0
2016-08-01,15.58,15.58,15.495,15.54,9674.0
2016-08-02,15.55,15.555,15.52,15.52,12989.0
2016-08-03,15.55,15.55,15.52,15.52,4129.0
2016-08-04,15.54,15.54,15.52,15.54,6948.0
2016-08-05,15.54,15.55,15.525,15.525,7899.0
2016-08-08,15.585,15.595,15.495,15.505,27375.0
2016-08-09,15.555,15.585,15.55,15.55,10951.0
2016-08-10,15.6,15.61,15.52,15.52,18221.0
2016-08-11,15.615,15.615,15.58,15.58,8198.0
2016-08-12,15.61,15.61,15.555,15.555,5099.0
2016-08-15,15.58,15.615,15.525,15.615,6539.0
2016-08-16,15.54,15.635,15.54,15.635,11010.0
2016-08-17,15.595,15.595,15.55,15.55,16426.0
2016-08-18,15.625,15.625,15.54,15.54,11765.0
2016-08-19,15.595,15.595,15.595,15.595,14317.0
2016-08-22,15.54,15.595,15.54,15.54,3818.0
2016-08-23,15.595,15.595,15.55,15.55,5211.0
2016-08-24,15.65,15.65,15.595,15.61,17005.0
2016-08-25,15.61,15.655,15.595,15.595,14491.0
2016-08-26,15.65,15.65,15.55,15.55,18030.0
2016-08-29,15.555,15.595,15.555,15.595,12849.0
2016-08-30,15.595,15.665,15.555,15.665,28318.0
2016-08-31,15.635,15.67,15.595,15.595,20149.0
2016-09-01,15.635,15.68,15.595,15.67,6465.0
2016-09-02,15.67,15.67,15.595,15.595,8482.0
2016-09-05,15.655,15.655,15.595,15.655,10735.0
2016-09-06,15.67,15.67,15.57,15.65,21668.0
2016-09-07,15.57,15.67,15.57,15.67,10627.0
2016-09-08,15.685,15.685,15.6,15.65,39071.0
2016-09-09,15.61,15.655,15.61,15.655,1401.0
2016-09-12,15.55,15.6,15.55,15.55,2687.0
2016-09-13,15.6,15.65,15.57,15.57,94127.0
2016-09-14,15.64,15.64,15.55,15.55,6676.0
2016-09-15,15.635,15.64,15.55,15.625,6703.0
2016-09-16,15.555,15.64,15.555,15.64,12213.0
2016-09-19,15.555,15.6,15.555,15.57,3040.0
2016-09-20,15.55,15.6,15.55,15.595,29510.0
2016-09-21,15.6,15.6,15.54,15.595,20574.0
2016-09-22,15.65,15.65,15.57,15.595,11336.0
2016-09-23,15.61,15.65,15.555,15.565,6180.0
2016-09-26,15.655,15.655,15.58,15.655,5236.0
2016-09-27,15.665,15.665,15.555,15.665,16928.0
2016-09-28,15.625,15.67,15.565,15.67,12328.0
2016-09-29,15.67,15.67,15.565,15.635,15658.0
2016-09-30,15.655,15.685,15.59,15.59,85756.0
2016-10-03,15.68,15.685,15.59,15.59,18978.0
2016-10-04,15.625,15.625,15.59,15.61,6345.0
2016-10-05,15.665,15.665,15.595,15.635,10303.0
2016-10-06,15.595,15.655,15.595,15.595,1951.0
2016-10-07,15.635,15.635,15.575,15.625,12462.0
2016-10-10,15.565,15.625,15.565,15.565,15450.0
2016-10-11,15.595,15.61,15.58,15.58,6684.0
2016-10-12,15.595,15.595,15.55,15.595,17501.0
2016-10-13,15.59,15.59,15.555,15.59,11711.0
2016-10-14,15.595,15.635,15.54,15.54,11687.0
2016-10-17,15.625,15.625,15.54,15.625,9155.0
2016-10-18,15.54,15.625,15.54,15.61,20192.0
2016-10-19,15.605,15.61,15.54,15.61,2786.0
2016-10-20,15.62,15.62,15.54,15.54,8257.0
2016-10-21,15.62,15.62,15.555,15.595,18999.0
2016-10-24,15.555,15.605,15.555,15.555,10145.0
2016-10-25,15.62,15.62,15.565,15.565,7521.0
2016-10-26,15.555,15.61,15.55,15.61,12844.0
2016-10-27,15.61,15.61,15.54,15.54,8741.0
2016-10-28,15.535,15.58,15.535,15.565,12475.0
2016-10-31,15.61,15.61,15.535,15.535,16933.0
2016-11-01,15.61,15.61,15.565,15.595,16215.0
2016-11-02,15.625,15.625,15.555,15.625,17750.0
2016-11-03,15.595,15.625,15.555,15.555,4881.0
2016-11-04,15.535,15.625,15.535,15.625,10643.0
2016-11-07,15.595,15.625,15.535,15.565,9319.0
2016-11-08,15.625,15.625,15.555,15.555,5548.0
2016-11-09,15.595,15.61,15.555,15.61,7987.0
2016-11-10,15.62,15.625,15.55,15.605,5766.0
2016-11-11,15.51,15.62,15.51,15.62,8869.0
2016-11-14,15.555,15.555,15.51,15.555,23601.0
2016-11-15,15.535,15.58,15.495,15.495,10467.0
2016-11-16,15.495,15.535,15.495,15.505,9567.0
2016-11-17,15.555,15.59,15.51,15.52,18229.0
2016-11-18,15.49,15.55,15.48,15.49,40275.0
2016-11-21,15.58,15.58,15.49,15.49,6808.0
2016-11-22,15.595,15.595,15.495,15.495,23005.0
2016-11-23,15.575,15.59,15.495,15.495,23801.0
2016-11-24,15.555,15.555,15.495,15.495,5180.0
2016-11-25,15.54,15.54,15.45,15.465,26362.0
2016-11-28,15.535,15.535,15.475,15.475,9940.0
2016-11-29,15.58,15.58,15.48,15.51,49387.0
2016-11-30,15.55,15.55,15.52,15.52,37515.0
2016-12-01,15.55,15.55,15.52,15.535,110906.0
2016-12-02,15.52,15.52,15.48,15.48,11977.0
2016-12-05,15.54,15.54,15.46,15.46,17302.0
2016-12-06,15.475,15.54,15.475,15.495,5429.0
2016-12-07,15.52,15.55,15.49,15.495,42867.0
2016-12-08,15.555,15.555,15.495,15.555,50043.0
2016-12-09,15.555,15.555,15.49,15.49,15856.0
2016-12-12,15.54,15.58,15.48,15.48,7758.0
2016-12-13,15.54,15.59,15.49,15.555,23011.0
2016-12-14,15.54,15.595,15.505,15.505,17546.0
2016-12-15,15.58,15.58,15.48,15.535,8587.0
2016-12-16,15.525,15.525,15.46,15.46,17531.0
2016-12-19,15.555,15.565,15.46,15.51,22534.0
2016-12-20,15.55,15.55,15.46,15.505,9902.0
2016-12-21,15.445,15.505,15.435,15.505,9703.0
2016-12-22,15.43,15.505,15.43,15.43,23195.0
2016-12-23,15.49,15.505,15.415,15.495,17316.0
2016-12-28,15.48,15.505,15.465,15.465,1222.0
2016-12-29,15.505,15.505,15.435,15.435,32118.0
2016-12-30,15.53,15.53,15.51,15.51,2507.0
2017-01-03,15.545,15.555,15.455,15.555,30287.0
2017-01-04,15.54,15.565,15.54,15.54,6837.0
2017-01-05,15.565,15.565,15.47,15.555,3095.0
2017-01-06,15.485,15.58,15.485,15.58,8065.0
2017-01-09,15.58,15.58,15.495,15.58,3206.0
2017-01-10,15.58,15.58,15.485,15.555,25774.0
2017-01-11,15.555,15.555,15.5,15.51,5297.0
2017-01-12,15.58,15.58,15.515,15.57,15181.0
2017-01-13,15.565,15.615,15.515,15.515,4938.0
2017-01-16,15.51,15.515,15.51,15.515,6613.0
2017-01-17,15.51,15.615,15.51,15.58,21029.0
2017-01-18,15.58,15.58,15.545,15.58,7351.0
2017-01-19,15.595,15.595,15.5,15.565,17958.0
2017-01-20,15.51,15.555,15.495,15.51,5758.0
2017-01-23,15.555,15.555,15.5,15.555,5296.0
2017-01-24,15.565,15.57,15.51,15.57,15064.0
2017-01-25,15.61,15.61,15.51,15.57,14642.0
2017-01-27,15.525,15.58,15.525,15.545,127033.0
2017-01-30,15.595,15.64,15.545,15.595,10683.0
2017-01-31,15.545,15.645,15.54,15.545,10141.0
2017-02-01,15.61,15.665,15.555,15.555,35374.0
2017-02-02,15.655,15.655,15.64,15.655,7699.0
2017-02-03,15.655,15.655,15.555,15.615,8190.0
2017-02-06,15.61,15.61,15.545,15.61,9662.0
2017-02-07,15.565,15.655,15.565,15.64,25816.0
2017-02-08,15.645,15.645,15.57,15.645,5088.0
2017-02-09,15.645,15.685,15.615,15.645,4499.0
2017-02-10,15.58,15.64,15.58,15.64,10913.0
2017-02-13,15.64,15.64,15.58,15.625,4838.0
2017-02-14,15.64,15.64,15.57,15.63,9056.0
2017-02-15,15.63,15.63,15.555,15.555,18632.0
2017-02-16,15.615,15.655,15.545,15.555,16717.0
2017-02-17,15.615,15.625,15.555,15.615,10830.0
2017-02-20,15.615,15.625,15.565,15.58,3643.0
2017-02-21,15.615,15.655,15.565,15.63,11198.0
2017-02-22,15.63,15.655,15.565,15.625,19029.0
2017-02-23,15.625,15.67,15.58,15.58,11650.0
2017-02-24,15.655,15.655,15.595,15.655,3712.0
2017-02-27,15.665,15.71,15.6,15.665,14919.0
2017-02-28,15.71,15.71,15.61,15.61,18926.0
2017-03-01,15.64,15.64,15.595,15.595,4936.0
2017-03-02,15.645,15.7,15.645,15.68,2372.0
2017-03-03,15.7,15.7,15.595,15.595,27441.0
2017-03-06,15.71,15.71,15.6,15.61,13186.0
2017-03-07,15.67,15.67,15.64,15.64,24144.0
2017-03-08,15.645,15.695,15.625,15.625,10076.0
2017-03-09,15.685,15.685,15.625,15.685,11618.0
2017-03-10,15.685,15.685,15.58,15.685,14245.0
2017-03-13,15.685,15.685,15.625,15.685,13840.0
2017-03-14,15.7,15.7,15.625,15.625,26814.0
2017-03-15,15.7,15.7,15.625,15.7,7443.0
2017-03-16,15.67,15.68,15.655,15.68,14129.0
2017-03-17,15.725,15.725,15.7,15.715,19053.0
2017-03-20,15.67,15.7,15.64,15.685,8050.0
2017-03-21,15.715,15.765,15.695,15.715,26497.0
2017-03-22,15.77,15.77,15.665,15.725,8727.0
2017-03-23,15.74,15.765,15.725,15.725,6023.0
2017-03-24,15.78,15.78,15.7,15.7,5952.0
2017-03-27,15.77,15.77,15.71,15.745,16547.0
2017-03-28,15.74,15.815,15.715,15.725,26373.0
2017-03-29,15.77,15.78,15.715,15.715,9346.0
2017-03-30,15.815,15.815,15.785,15.785,11665.0
2017-03-31,15.825,15.825,15.725,15.82,24898.0
2017-04-03,15.825,15.825,15.725,15.825,12385.0
2017-04-04,15.845,15.845,15.74,15.78,13419.0
2017-04-05,15.78,15.845,15.755,15.845,8393.0
2017-04-06,15.865,15.875,15.775,15.835,50646.0
2017-04-07,15.835,15.895,15.79,15.79,43464.0
2017-04-10,15.82,15.85,15.78,15.79,9794.0
2017-04-11,15.79,15.895,15.79,15.86,13216.0
2017-04-12,15.895,15.895,15.805,15.895,21218.0
2017-04-13,15.905,15.905,15.805,15.905,13431.0
2017-04-18,15.875,15.88,15.805,15.88,11970.0
2017-04-19,15.88,15.905,15.825,15.895,26178.0
2017-04-20,15.875,15.875,15.81,15.81,10139.0
2017-04-21,15.865,15.895,15.795,15.805,118944.0
2017-04-24,15.805,15.85,15.805,15.805,20948.0
2017-04-26,15.89,15.89,15.805,15.85,17372.0
2017-04-27,15.845,15.86,15.805,15.81,35573.0
2017-04-28,15.85,15.85,15.805,15.805,21631.0
2017-05-01,15.895,15.895,15.805,15.85,18535.0
2017-05-02,15.875,15.875,15.79,15.85,13974.0
2017-05-03,15.85,15.86,15.795,15.795,67185.0
2017-05-04,15.86,15.895,15.805,15.89,17563.0
2017-05-05,15.845,15.845,15.79,15.845,19411.0
2017-05-08,15.82,15.845,15.78,15.845,20708.0
2017-05-09,15.78,15.845,15.78,15.845,18226.0
2017-05-10,15.85,15.85,15.795,15.85,15846.0
2017-05-11,15.86,15.865,15.835,15.865,24159.0
2017-05-12,15.88,15.88,15.88,15.88,14854.0
2017-05-15,15.86,15.935,15.835,15.935,42428.0
2017-05-16,15.905,15.945,15.85,15.905,22086.0
2017-05-17,15.915,15.915,15.86,15.865,61908.0
2017-05-18,15.88,15.93,15.86,15.915,28408.0
2017-05-19,15.915,15.92,15.865,15.92,34501.0
2017-05-22,15.865,15.92,15.86,15.865,11094.0
2017-05-23,15.93,15.945,15.88,15.89,7968.0
2017-05-24,15.945,15.945,15.875,15.945,13201.0
2017-05-25,15.95,15.95,15.89,15.935,20044.0
2017-05-26,15.95,15.96,15.915,15.96,20893.0
2017-05-29,15.95,15.96,15.905,15.915,43394.0
2017-05-30,15.965,15.975,15.935,15.965,45316.0
2017-05-31,15.975,15.985,15.915,15.92,16893.0
2017-06-01,15.95,15.985,15.92,15.92,54472.0
2017-06-02,15.965,15.965,15.915,15.915,24683.0
2017-06-05,15.945,15.985,15.915,15.915,25345.0
2017-06-06,15.96,15.975,15.92,15.965,13318.0
2017-06-07,15.975,15.975,15.905,15.915,4606.0
2017-06-08,15.965,15.965,15.905,15.905,56568.0
2017-06-09,15.915,15.96,15.905,15.905,14263.0
2017-06-13,15.915,15.95,15.895,15.905,17178.0
2017-06-14,15.915,16.015,15.905,15.915,22387.0
2017-06-15,15.92,16.005,15.905,15.935,18719.0
2017-06-16,15.96,15.96,15.895,15.915,41056.0
2017-06-19,15.915,15.96,15.895,15.945,39073.0
2017-06-20,15.89,15.945,15.89,15.89,28295.0
2017-06-21,15.88,15.935,15.88,15.935,17093.0
2017-06-22,15.935,15.945,15.89,15.945,23744.0
2017-06-23,15.905,15.95,15.895,15.895,38053.0
2017-06-26,15.895,15.95,15.895,15.945,44885.0
2017-06-27,15.96,15.96,15.895,15.95,27702.0
2017-06-28,15.935,16.0,15.89,15.89,45127.0
2017-06-29,15.98,15.98,15.87,15.87,36466.0
2017-06-30,15.895,15.935,15.84,15.925,35083.0
2017-07-03,15.905,15.905,15.825,15.825,20582.0
2017-07-04,15.825,15.895,15.825,15.885,22381.0
2017-07-05,15.885,15.94,15.845,15.845,16615.0
2017-07-06,15.91,15.91,15.845,15.845,21024.0
2017-07-07,15.895,15.92,15.83,15.92,26472.0
2017-07-10,15.91,15.91,15.815,15.815,8462.0
2017-07-11,15.905,15.905,15.845,15.905,22911.0
2017-07-12,15.885,15.91,15.83,15.83,21748.0
2017-07-13,15.895,15.905,15.855,15.855,9931.0
2017-07-14,15.91,15.91,15.845,15.91,16504.0
2017-07-17,15.91,15.91,15.88,15.88,13621.0
2017-07-18,15.88,15.925,15.88,15.925,21898.0
2017-07-19,15.91,15.91,15.84,15.91,19944.0
2017-07-20,15.84,15.88,15.815,15.88,16174.0
2017-07-21,15.83,15.925,15.83,15.895,38912.0
2017-07-24,15.91,15.92,15.905,15.92,5917.0
2017-07-25,15.865,15.925,15.865,15.92,29825.0
2017-07-26,15.91,15.96,15.855,15.96,7893.0
2017-07-27,15.965,15.965,15.885,15.94,19541.0
2017-07-28,15.94,15.975,15.895,15.895,13984.0
2017-07-31,15.98,15.98,15.94,15.95,15975.0
2017-08-01,15.96,15.99,15.895,15.96,38609.0
2017-08-02,15.96,15.99,15.905,15.99,29042.0
2017-08-03,15.91,15.99,15.91,15.92,35655.0
2017-08-04,15.925,15.975,15.92,15.975,35145.0
2017-08-07,15.965,15.99,15.92,15.92,37728.0
2017-08-08,15.99,15.99,15.925,15.99,27975.0
2017-08-09,15.99,15.99,15.95,15.99,15520.0
2017-08-10,15.96,15.98,15.925,15.925,9884.0
2017-08-11,15.99,15.99,15.935,15.94,13257.0
2017-08-14,15.935,15.99,15.935,15.99,16164.0
2017-08-15,15.975,15.99,15.935,15.99,21982.0
2017-08-16,15.98,15.98,15.92,15.925,20936.0
2017-08-17,15.98,15.98,15.935,15.98,28700.0
2017-08-18,15.99,15.99,15.96,15.96,7944.0
2017-08-21,15.96,15.99,15.935,15.96,33281.0
2017-08-22,15.99,15.99,15.935,15.99,21067.0
2017-08-23,15.98,15.99,15.925,15.99,55624.0
2017-08-24,15.99,15.99,15.96,15.96,7835.0
2017-08-25,15.99,15.99,15.935,15.935,41899.0
2017-08-28,15.98,15.98,15.925,15.925,5491.0
2017-08-29,15.96,15.99,15.935,15.96,15767.0
2017-08-30,15.99,15.99,15.96,15.96,32292.0
2017-08-31,15.99,15.99,15.965,15.975,21450.0
2017-09-01,15.98,15.98,15.96,15.975,6555.0
2017-09-04,15.99,15.99,15.935,15.98,12517.0
2017-09-05,15.94,16.005,15.935,15.995,59995.0
2017-09-06,15.99,15.995,15.935,15.95,34034.0
2017-09-07,15.94,15.995,15.94,15.99,15628.0
2017-09-08,15.99,16.005,15.98,16.005,21051.0
2017-09-11,16.005,16.005,15.94,15.995,19405.0
2017-09-12,15.995,15.995,15.94,15.995,30787.0
2017-09-13,15.98,15.995,15.94,15.995,6687.0
2017-09-14,15.98,15.99,15.935,15.935,23662.0
2017-09-15,15.96,15.965,15.905,15.91,37391.0
2017-09-18,15.935,15.935,15.88,15.925,54074.0
2017-09-19,15.935,15.935,15.88,15.885,68015.0
2017-09-20,15.92,15.935,15.87,15.87,25586.0
2017-09-21,15.91,15.96,15.855,15.96,9206.0
2017-09-22,15.935,15.965,15.935,15.965,9293.0
2017-09-25,15.975,15.975,15.905,15.96,9974.0
2017-09-26,15.92,15.965,15.91,15.92,16719.0
2017-09-27,15.965,15.975,15.92,15.935,26402.0
2017-09-28,15.965,15.99,15.905,15.905,25618.0
2017-09-29,15.945,15.985,15.94,15.94,14254.0
2017-10-02,16.0,16.0,15.925,15.925,5302.0
2017-10-03,15.905,15.995,15.905,15.995,22261.0
2017-10-04,15.925,16.01,15.925,16.01,20584.0
2017-10-05,16.01,16.02,15.945,16.02,14394.0
2017-10-06,16.035,16.035,15.94,15.94,50539.0
2017-10-09,15.995,15.995,15.93,15.995,15732.0
2017-10-10,15.94,15.995,15.94,15.945,10841.0
2017-10-11,15.995,15.995,15.94,15.995,17346.0
2017-10-12,15.995,15.995,15.955,15.955,21871.0
2017-10-13,16.0,16.035,15.985,15.995,28623.0
2017-10-16,16.05,16.06,15.965,16.01,15884.0
2017-10-17,16.06,16.06,16.01,16.025,28174.0
2017-10-18,16.06,16.06,16.01,16.05,11154.0
2017-10-19,16.06,16.06,16.01,16.01,11780.0
2017-10-20,16.06,16.06,16.0,16.035,13804.0
2017-10-23,16.025,16.035,15.995,16.035,8648.0
2017-10-24,16.05,16.05,16.02,16.04,79534.0
2017-10-25,16.035,16.06,16.01,16.06,41759.0
2017-10-26,16.065,16.1,16.035,16.065,15944.0
2017-10-27,16.025,16.1,16.025,16.1,39490.0
2017-10-30,16.1,16.1,16.04,16.04,30593.0
2017-10-31,16.05,16.14,16.05,16.105,24299.0
2017-11-01,16.065,16.14,16.065,16.14,9304.0
2017-11-02,16.155,16.155,16.08,16.08,23534.0
2017-11-03,16.075,16.175,16.075,16.16,11854.0
2017-11-06,16.105,16.2,16.105,16.115,18924.0
2017-11-07,16.195,16.195,16.105,16.105,26992.0
2017-11-08,16.1,16.185,16.1,16.145,16843.0
2017-11-09,16.145,16.185,16.1,16.145,20288.0
2017-11-10,16.09,16.185,16.09,16.115,18682.0
2017-11-13,16.115,16.17,16.105,16.17,61849.0
2017-11-14,16.14,16.145,16.09,16.14,36954.0
2017-11-15,16.14,16.145,16.09,16.14,18098.0
2017-11-16,16.115,16.175,16.115,16.145,33852.0
2017-11-17,16.17,16.17,16.12,16.12,12786.0
2017-11-20,16.17,16.17,16.12,16.12,19286.0
2017-11-21,16.175,16.175,16.12,16.13,16504.0
2017-11-22,16.175,16.215,16.145,16.145,16635.0
2017-11-23,16.215,16.215,16.195,16.2,37447.0
2017-11-24,16.14,16.2,16.14,16.14,12215.0
2017-11-27,16.14,16.195,16.14,16.195,19699.0
2017-11-28,16.2,16.215,16.145,16.2,18888.0
2017-11-29,16.155,16.215,16.155,16.215,11480.0
2017-11-30,16.155,16.21,16.155,16.155,4272.0
2017-12-01,16.145,16.215,16.145,16.195,22064.0
2017-12-04,16.13,16.185,16.13,16.185,26681.0
2017-12-05,16.195,16.195,16.145,16.17,24735.0
2017-12-06,16.115,16.185,16.115,16.185,7625.0
2017-12-07,16.195,16.21,16.155,16.21,25682.0
2017-12-08,16.21,16.21,16.155,16.195,38185.0
2017-12-11,16.195,16.21,16.145,16.21,21625.0
2017-12-12,16.2,16.2,16.14,16.145,24504.0
2017-12-13,16.14,16.145,16.14,16.14,9406.0
2017-12-14,16.195,16.195,16.115,16.16,24156.0
2017-12-15,16.1,16.185,16.1,16.12,27693.0
2017-12-18,16.115,16.16,16.105,16.16,8182.0
2017-12-19,16.145,16.155,16.09,16.09,38000.0
2017-12-20,16.08,16.16,16.075,16.16,17418.0
2017-12-21,16.14,16.14,16.065,16.065,5970.0
2017-12-22,16.115,16.14,16.06,16.105,27282.0
2017-12-27,16.1,16.105,16.05,16.05,7841.0
2017-12-28,16.065,16.115,16.065,16.115,10242.0
2017-12-29,16.155,16.155,16.075,16.125,6275.0
2018-01-02,16.085,16.14,16.075,16.075,11253.0
2018-01-03,16.075,16.125,16.075,16.125,9214.0
2018-01-04,16.13,16.14,16.085,16.14,4956.0
2018-01-05,16.14,16.15,16.115,16.13,2234.0
2018-01-08,16.125,16.195,16.115,16.165,11788.0
2018-01-09,16.205,16.205,16.125,16.19,20838.0
2018-01-10,16.11,16.155,16.1,16.11,8523.0
2018-01-11,16.1,16.15,16.1,16.15,18209.0
2018-01-12,16.15,16.15,16.13,16.13,6788.0
2018-01-15,16.09,16.14,16.09,16.13,6432.0
2018-01-16,16.13,16.14,16.085,16.09,11307.0
2018-01-17,16.085,16.14,16.085,16.13,23367.0
2018-01-18,16.115,16.115,16.07,16.07,14411.0
2018-01-19,16.14,16.14,16.06,16.11,13848.0
2018-01-22,16.06,16.1,16.045,16.045,10050.0
2018-01-23,16.09,16.1,16.05,16.1,6924.0
2018-01-24,16.07,16.125,16.07,16.075,13905.0
2018-01-25,16.125,16.125,16.06,16.085,14924.0
2018-01-29,16.07,16.085,16.07,16.07,4470.0
2018-01-30,16.085,16.125,16.085,16.115,14142.0
2018-01-31,16.13,16.14,16.13,16.14,2472.0
2018-02-01,16.15,16.155,16.11,16.155,16654.0
2018-02-02,16.165,16.165,16.11,16.165,16157.0
2018-02-05,16.1,16.19,16.09,16.18,18089.0
2018-02-06,16.18,16.18,16.1,16.1,35247.0
2018-02-07,16.11,16.18,16.11,16.165,28124.0
2018-02-08,16.205,16.205,16.125,16.125,12178.0
2018-02-09,16.175,16.205,16.175,16.205,75508.0
2018-02-12,16.215,16.215,16.125,16.125,16539.0
2018-02-13,16.115,16.195,16.115,16.115,26591.0
2018-02-14,16.125,16.18,16.125,16.165,16117.0
2018-02-15,16.205,16.205,16.115,16.18,28520.0
2018-02-16,16.195,16.195,16.11,16.11,16648.0
2018-02-19,16.11,16.18,16.11,16.18,14156.0
2018-02-20,16.11,16.195,16.11,16.195,13642.0
2018-02-21,16.18,16.205,16.11,16.115,16086.0
2018-02-22,16.115,16.195,16.115,16.18,13606.0
2018-02-23,16.18,16.205,16.18,16.19,5975.0
2018-02-26,16.205,16.205,16.155,16.155,12013.0
2018-02-27,16.165,16.235,16.165,16.18,24373.0
2018-02-28,16.195,16.23,16.195,16.22,20241.0
2018-03-01,16.215,16.275,16.15,16.205,124181.0
2018-03-02,16.205,16.23,16.18,16.18,12421.0
2018-03-05,16.18,16.245,16.175,16.18,21991.0
2018-03-06,16.3,16.3,16.175,16.215,26331.0
2018-03-07,16.215,16.255,16.155,16.155,58243.0
2018-03-08,16.295,16.295,16.165,16.22,27249.0
2018-03-09,16.22,16.22,16.155,16.22,10990.0
2018-03-12,16.22,16.22,16.15,16.175,13536.0
2018-03-13,16.205,16.205,16.14,16.15,17862.0
2018-03-14,16.155,16.205,16.155,16.175,8023.0
2018-03-15,16.175,16.22,16.165,16.22,14246.0
2018-03-16,16.175,16.235,16.175,16.175,16714.0
2018-03-19,16.245,16.245,16.18,16.245,5454.0
2018-03-20,16.23,16.245,16.22,16.22,8761.0
2018-03-21,16.175,16.22,16.165,16.175,7795.0
2018-03-22,16.175,16.245,16.125,16.245,14040.0
2018-03-23,16.245,16.245,16.14,16.14,13574.0
2018-03-26,16.205,16.205,16.155,16.205,8596.0
2018-03-27,16.195,16.205,16.14,16.205,14867.0
2018-03-28,16.155,16.215,16.155,16.215,6583.0
2018-03-29,16.22,16.225,16.19,16.2,6070.0
2018-04-03,16.175,16.225,16.17,16.225,32701.0
2018-04-04,16.16,16.235,16.16,16.21,8254.0
2018-04-05,16.235,16.235,16.155,16.16,16980.0
2018-04-06,16.16,16.21,16.16,16.16,18644.0
2018-04-09,16.21,16.22,16.16,16.185,6920.0
2018-04-10,16.22,16.22,16.17,16.21,8514.0
2018-04-11,16.2,16.21,16.155,16.16,9153.0
2018-04-12,16.2,16.21,16.16,16.16,5358.0
2018-04-13,16.195,16.21,16.155,16.155,10247.0
2018-04-16,16.195,16.195,16.13,16.13,9371.0
2018-04-17,16.17,16.175,16.12,16.12,14346.0
2018-04-18,16.175,16.175,16.12,16.17,7270.0
2018-04-19,16.12,16.185,16.12,16.175,14052.0
2018-04-20,16.195,16.195,16.185,16.185,6120.0
2018-04-23,16.175,16.175,16.13,16.175,15158.0
2018-04-24,16.17,16.175,16.12,16.12,12349.0
2018-04-26,16.135,16.195,16.135,16.185,4569.0
2018-04-27,16.17,16.185,16.145,16.155,21615.0
2018-04-30,16.155,16.21,16.145,16.145,14278.0
2018-05-01,16.17,16.29,16.16,16.175,29224.0
2018-05-02,16.175,16.22,16.16,16.16,12648.0
2018-05-03,16.16,16.22,16.16,16.22,17152.0
2018-05-04,16.22,16.22,16.16,16.21,22401.0
2018-05-07,16.225,16.225,16.17,16.17,14868.0
2018-05-08,16.175,16.24,16.175,16.175,31651.0
2018-05-09,16.235,16.235,16.195,16.195,11157.0
2018-05-10,16.2,16.25,16.195,16.25,9640.0
2018-05-11,16.235,16.24,16.225,16.24,6391.0
2018-05-14,16.25,16.25,16.195,16.195,13746.0
2018-05-15,16.25,16.345,16.25,16.345,22193.0
2018-05-16,16.285,16.455,16.195,16.195,17688.0
2018-05-17,16.195,16.235,16.16,16.16,16233.0
2018-05-18,16.22,16.22,16.16,16.22,7848.0
2018-05-21,16.195,16.225,16.17,16.195,9720.0
2018-05-22,16.195,16.24,16.175,16.225,33034.0
2018-05-23,16.195,16.25,16.185,16.185,25964.0
2018-05-24,16.195,16.26,16.195,16.26,9472.0
2018-05-25,16.26,16.26,16.24,16.24,25975.0
2018-05-28,16.275,16.275,16.22,16.22,22195.0
2018-05-29,16.225,16.29,16.225,16.285,20859.0
2018-05-30,16.29,16.305,16.26,16.305,21996.0
2018-05-31,16.345,16.345,16.25,16.3,34847.0
2018-06-01,16.25,16.34,16.25,16.285,12488.0
2018-06-04,16.235,16.275,16.235,16.275,19996.0
2018-06-05,16.265,16.305,16.21,16.26,22468.0
2018-06-06,16.305,16.305,16.22,16.3,9936.0
2018-06-07,16.25,16.265,16.21,16.21,5248.0
2018-06-08,16.3,16.3,16.175,16.24,29007.0
2018-06-12,16.195,16.265,16.195,16.195,25787.0
2018-06-13,16.2,16.3,16.2,16.3,29546.0
2018-06-14,16.22,16.3,16.22,16.225,7009.0
2018-06-15,16.3,16.3,16.235,16.235,17134.0
2018-06-18,16.26,16.275,16.24,16.24,12315.0
2018-06-19,16.26,16.325,16.25,16.265,25271.0
2018-06-20,16.26,16.315,16.26,16.26,13119.0
2018-06-21,16.3,16.315,16.24,16.315,21831.0
2018-06-22,16.315,16.315,16.25,16.315,19043.0
2018-06-25,16.315,16.315,16.26,16.265,19125.0
2018-06-26,16.325,16.345,16.265,16.345,6811.0
2018-06-27,16.345,16.345,16.265,16.265,14796.0
2018-06-28,16.35,16.35,16.275,16.34,13873.0
2018-06-29,16.275,16.39,16.275,16.285,14785.0
2018-07-02,16.395,16.395,16.285,16.285,38507.0
2018-07-03,16.3,16.365,16.29,16.305,28226.0
2018-07-04,16.305,16.405,16.285,16.29,22051.0
2018-07-05,16.29,16.405,16.29,16.3,15420.0
2018-07-06,16.29,16.355,16.29,16.355,20108.0
2018-07-09,16.33,16.33,16.285,16.285,8406.0
2018-07-10,16.285,16.35,16.285,16.33,29794.0
2018-07-11,16.34,16.34,16.275,16.34,14737.0
2018-07-12,16.29,16.355,16.29,16.355,17229.0
2018-07-13,16.29,16.365,16.29,16.3,23553.0
2018-07-16,16.35,16.355,16.315,16.315,11336.0
2018-07-17,16.355,16.355,16.29,16.29,41032.0
2018-07-18,16.285,16.355,16.285,16.285,13118.0
2018-07-19,16.305,16.365,16.275,16.365,30952.0
2018-07-20,16.285,16.35,16.265,16.34,23010.0
2018-07-23,16.275,16.35,16.275,16.275,9000.0
2018-07-24,16.29,16.37,16.275,16.37,27106.0
2018-07-25,16.33,16.35,16.265,16.35,34289.0
2018-07-26,16.355,16.355,16.285,16.29,11289.0
2018-07-27,16.365,16.365,16.3,16.3,17598.0
2018-07-30,16.37,16.38,16.305,16.315,20466.0
2018-07-31,16.305,16.37,16.305,16.37,23546.0
2018-08-01,16.305,16.37,16.3,16.355,14273.0
2018-08-02,16.29,16.365,16.29,16.355,19886.0
2018-08-03,16.355,16.355,16.29,16.29,11092.0
2018-08-06,16.3,16.365,16.3,16.365,19426.0
2018-08-07,16.315,16.38,16.315,16.38,14707.0
2018-08-08,16.38,16.39,16.315,16.315,13952.0
2018-08-09,16.33,16.405,16.33,16.39,19087.0
2018-08-10,16.405,16.44,16.38,16.38,146326.0
2018-08-13,16.37,16.42,16.365,16.365,19461.0
2018-08-14,16.38,16.43,16.37,16.37,18826.0
2018-08-15,16.37,16.46,16.37,16.44,22359.0
2018-08-16,16.47,16.47,16.395,16.415,20843.0
2018-08-17,16.415,16.445,16.415,16.42,12885.0
2018-08-20,16.44,16.44,16.38,16.38,6062.0
2018-08-21,16.39,16.455,16.39,16.415,27927.0
2018-08-22,16.37,16.495,16.37,16.46,3220.0
2018-08-23,16.48,16.48,16.39,16.39,33753.0
2018-08-24,16.44,16.48,16.395,16.405,13705.0
2018-08-27,16.46,16.46,16.39,16.39,10936.0
2018-08-28,16.38,16.455,16.38,16.405,14245.0
2018-08-29,16.39,16.455,16.39,16.395,10641.0
2018-08-30,16.46,16.48,16.405,16.415,12810.0
2018-08-31,16.405,16.505,16.405,16.455,41308.0
2018-09-03,16.44,16.525,16.44,16.525,15694.0
2018-09-04,16.455,16.525,16.455,16.495,33934.0
2018-09-05,16.495,16.495,16.48,16.48,14048.0
2018-09-06,16.48,16.485,16.42,16.42,11484.0
2018-09-07,16.44,16.495,16.44,16.495,18151.0
2018-09-10,16.495,16.495,16.44,16.485,8490.0
2018-09-11,16.525,16.525,16.43,16.43,13648.0
2018-09-12,16.44,16.525,16.43,16.525,13038.0
2018-09-13,16.455,16.525,16.455,16.455,25977.0
2018-09-14,16.505,16.505,16.43,16.44,11126.0
2018-09-17,16.48,16.485,16.415,16.46,14729.0
2018-09-18,16.42,16.48,16.415,16.48,22305.0
2018-09-19,16.455,16.455,16.38,16.38,13553.0
2018-09-20,16.44,16.44,16.37,16.44,13679.0
2018-09-21,16.38,16.455,16.38,16.455,23982.0
2018-09-24,16.46,16.46,16.395,16.44,7420.0
2018-09-25,16.485,16.485,16.42,16.48,84065.0
2018-09-26,16.37,16.43,16.37,16.415,11141.0
2018-09-27,16.395,16.455,16.395,16.395,12031.0
2018-09-28,16.41,16.465,16.4,16.45,15419.0
2018-10-01,16.425,16.475,16.42,16.475,3079.0
2018-10-02,16.425,16.49,16.42,16.49,150773.0
2018-10-03,16.5,16.5,16.445,16.49,4406.0
2018-10-04,16.49,16.49,16.435,16.435,13084.0
2018-10-05,16.445,16.485,16.435,16.475,5904.0
2018-10-08,16.49,16.49,16.445,16.475,17215.0
2018-10-09,16.475,16.475,16.435,16.46,15062.0
2018-10-10,16.4,16.465,16.4,16.465,30061.0
2018-10-11,16.475,16.475,16.425,16.45,3822.0
2018-10-12,16.41,16.46,16.41,16.46,9315.0
2018-10-15,16.41,16.475,16.41,16.465,29396.0
2018-10-16,16.42,16.475,16.42,16.42,20823.0
2018-10-17,16.475,16.485,16.425,16.485,8153.0
2018-10-18,16.485,16.485,16.435,16.465,23621.0
2018-10-19,16.475,16.475,16.425,16.425,9359.0
2018-10-22,16.435,16.485,16.425,16.485,26144.0
2018-10-23,16.49,16.49,16.435,16.435,13514.0
2018-10-24,16.55,16.55,16.475,16.49,17232.0
2018-10-25,16.565,16.565,16.475,16.525,20495.0
2018-10-26,16.525,16.525,16.475,16.475,9726.0
2018-10-29,16.535,16.535,16.475,16.535,13950.0
2018-10-30,16.49,16.535,16.49,16.535,9092.0
2018-10-31,16.525,16.525,16.475,16.475,7847.0
2018-11-01,16.515,16.535,16.5,16.5,12515.0
2018-11-02,16.46,16.525,16.46,16.525,43937.0
2018-11-05,16.5,16.5,16.45,16.46,13785.0
2018-11-06,16.45,16.49,16.445,16.445,16796.0
2018-11-07,16.525,16.525,16.445,16.49,20824.0
2018-11-08,16.465,16.49,16.445,16.49,3930.0
2018-11-09,16.535,16.535,16.425,16.475,23828.0
2018-11-12,16.425,16.49,16.425,16.475,26159.0
2018-11-13,16.45,16.5,16.45,16.49,21362.0
2018-11-14,16.445,16.49,16.445,16.445,20205.0
2018-11-15,16.45,16.49,16.445,16.485,11180.0
2018-11-16,16.485,16.5,16.445,16.5,18188.0
2018-11-19,16.45,16.485,16.45,16.45,10171.0
2018-11-20,16.45,16.5,16.45,16.46,16077.0
2018-11-21,16.48,16.49,16.45,16.465,5235.0
2018-11-22,16.46,16.5,16.46,16.46,19329.0
2018-11-23,16.46,16.5,16.46,16.465,5547.0
2018-11-26,16.51,16.525,16.475,16.525,17574.0
2018-11-27,16.55,16.55,16.475,16.49,13006.0
2018-11-28,16.54,16.54,16.465,16.465,8949.0
2018-11-29,16.525,16.535,16.475,16.535,9855.0
2018-11-30,16.485,16.535,16.485,16.5,14124.0
2018-12-03,16.54,16.54,16.475,16.475,16974.0
2018-12-04,16.5,16.565,16.5,16.55,9391.0
2018-12-05,16.56,16.58,16.525,16.54,28155.0
2018-12-06,16.605,16.605,16.55,16.605,12734.0
2018-12-07,16.605,16.605,16.535,16.6,11632.0
2018-12-10,16.56,16.605,16.54,16.59,24337.0
2018-12-11,16.54,16.6,16.54,16.575,12942.0
2018-12-12,16.535,16.58,16.525,16.56,19644.0
2018-12-13,16.535,16.6,16.525,16.6,15656.0
2018-12-14,16.58,16.6,16.515,16.6,21004.0
2018-12-17,16.6,16.6,16.525,16.6,18946.0
2018-12-18,16.6,16.6,16.565,16.565,8355.0
2018-12-19,16.55,16.655,16.55,16.655,8671.0
2018-12-20,16.55,16.665,16.55,16.665,9970.0
2018-12-21,16.58,16.64,16.575,16.575,7672.0
2018-12-24,16.59,16.605,16.565,16.565,15136.0
2018-12-27,16.59,16.6,16.575,16.6,8918.0
2018-12-28,16.58,16.65,16.58,16.64,11250.0
2018-12-31,16.595,16.595,16.585,16.585,5226.0
2019-01-02,16.61,16.73,16.61,16.73,10738.0
2019-01-03,16.655,16.75,16.645,16.71,6800.0
2019-01-04,16.71,16.75,16.655,16.655,6632.0
2019-01-07,16.635,16.735,16.62,16.695,9457.0
2019-01-08,16.63,16.73,16.63,16.645,13887.0
2019-01-09,16.605,16.645,16.605,16.61,4097.0
2019-01-10,16.61,16.645,16.61,16.61,12558.0
2019-01-11,16.63,16.655,16.61,16.655,10631.0
2019-01-14,16.67,16.71,16.655,16.685,11762.0
2019-01-15,16.745,16.745,16.63,16.695,31007.0
2019-01-16,16.685,16.695,16.63,16.695,13561.0
2019-01-17,16.635,16.745,16.635,16.635,26436.0
2019-01-18,16.63,16.685,16.62,16.685,9155.0
2019-01-21,16.705,16.705,16.62,16.695,9022.0
2019-01-22,16.61,16.71,16.61,16.635,20054.0
2019-01-23,16.68,16.68,16.635,16.635,3562.0
2019-01-24,16.635,16.71,16.62,16.68,9709.0
2019-01-25,16.695,16.72,16.655,16.655,7803.0
2019-01-29,16.67,16.685,16.67,16.685,12249.0
2019-01-30,16.695,16.72,16.695,16.72,16097.0
2019-01-31,16.72,16.76,16.66,16.72,27979.0
2019-02-01,16.73,16.73,16.66,16.685,11493.0
2019-02-04,16.685,16.685,16.68,16.68,9971.0
2019-02-05,16.73,16.76,16.67,16.67,135795.0
2019-02-06,16.695,16.77,16.68,16.77,10068.0
2019-02-07,16.76,16.835,16.76,16.81,18780.0
2019-02-08,16.785,16.895,16.775,16.85,14838.0
2019-02-11,16.9,16.9,16.795,16.86,15167.0
2019-02-12,16.795,16.86,16.785,16.845,14931.0
2019-02-13,16.775,16.835,16.77,16.775,11248.0
2019-02-14,16.81,16.85,16.77,16.82,14706.0
2019-02-15,16.77,16.825,16.77,16.82,10072.0
2019-02-18,16.775,16.835,16.775,16.775,2061.0
2019-02-19,16.825,16.835,16.775,16.825,11819.0
2019-02-20,16.795,16.82,16.785,16.785,8971.0
2019-02-21,16.795,16.92,16.795,16.92,19550.0
2019-02-22,16.9,16.925,16.82,16.875,18886.0
2019-02-25,16.875,16.875,16.81,16.85,9066.0
2019-02-26,16.825,16.87,16.81,16.85,23876.0
2019-02-27,16.81,16.9,16.81,16.845,22904.0
2019-02-28,16.845,16.925,16.845,16.87,11245.0
2019-03-01,16.845,16.925,16.81,16.835,21861.0
2019-03-04,16.845,16.91,16.785,16.795,10196.0
2019-03-05,16.8,16.91,16.8,16.835,52470.0
2019-03-06,16.835,16.935,16.81,16.85,19442.0
2019-03-07,16.86,16.965,16.86,16.935,100595.0
2019-03-08,16.85,16.935,16.85,16.87,46590.0
2019-03-11,16.945,16.945,16.875,16.925,2677.0
2019-03-12,16.985,16.985,16.885,16.965,19140.0
2019-03-13,16.91,16.96,16.9,16.96,21913.0
2019-03-14,16.945,17.025,16.935,17.025,38820.0
2019-03-15,16.96,17.035,16.95,17.035,28332.0
2019-03-18,17.05,17.05,16.945,16.95,20294.0
2019-03-19,17.025,17.035,16.96,16.965,27278.0
2019-03-20,16.985,17.06,16.975,16.975,9292.0
2019-03-21,17.01,17.075,16.985,17.075,19010.0
2019-03-22,17.075,17.09,17.0,17.0,101926.0
2019-03-25,17.025,17.1,17.025,17.025,41930.0
2019-03-26,17.1,17.1,17.035,17.06,21027.0
2019-03-27,17.025,17.1,17.025,17.04,4712.0
2019-03-28,17.05,17.09,17.05,17.06,21927.0
2019-03-29,17.08,17.155,17.08,17.08,14481.0
2019-04-01,17.145,17.145,17.06,17.08,9830.0
2019-04-02,17.08,17.145,17.045,17.06,18050.0
2019-04-03,17.085,17.17,17.07,17.07,22497.0
2019-04-04,17.055,17.135,17.055,17.055,12085.0
2019-04-05,17.045,17.13,17.045,17.045,33911.0
2019-04-08,17.07,17.135,17.045,17.13,8416.0
2019-04-09,17.145,17.145,17.055,17.085,15434.0
2019-04-10,17.16,17.17,17.08,17.155,30504.0
2019-04-11,17.085,17.16,17.085,17.105,15562.0
2019-04-12,17.16,17.16,17.08,17.08,27570.0
2019-04-15,17.07,17.135,17.06,17.07,38429.0
2019-04-16,17.07,17.135,17.07,17.135,39929.0
2019-04-17,17.08,17.135,17.08,17.11,40256.0
2019-04-18,17.135,17.135,17.06,17.06,11630.0
2019-04-23,17.08,17.135,17.08,17.08,10228.0
2019-04-24,17.105,17.22,17.105,17.16,27095.0
2019-04-26,17.18,17.21,17.18,17.18,15251.0
2019-04-29,17.205,17.26,17.18,17.18,45211.0
2019-04-30,17.18,17.26,17.18,17.18,26560.0
2019-05-01,17.195,17.28,17.185,17.195,19976.0
2019-05-02,17.23,17.255,17.185,17.185,14272.0
2019-05-03,17.185,17.255,17.185,17.195,57018.0
2019-05-06,17.255,17.255,17.205,17.255,10834.0
2019-05-07,17.245,17.255,17.22,17.255,18584.0
2019-05-08,17.255,17.255,17.17,17.17,46042.0
2019-05-09,17.23,17.255,17.195,17.255,6743.0
2019-05-10,17.255,17.255,17.21,17.255,24902.0
2019-05-13,17.245,17.245,17.205,17.245,10037.0
2019-05-14,17.22,17.255,17.22,17.245,10064.0
2019-05-15,17.26,17.31,17.22,17.22,18744.0
2019-05-16,17.23,17.29,17.23,17.26,9128.0
2019-05-17,17.345,17.345,17.255,17.255,21021.0
2019-05-20,17.245,17.28,17.245,17.28,7359.0
2019-05-21,17.235,17.26,17.235,17.255,13826.0
2019-05-22,17.26,17.305,17.26,17.305,14041.0
2019-05-23,17.28,17.345,17.28,17.295,37495.0
2019-05-24,17.32,17.36,17.305,17.31,18456.0
2019-05-27,17.335,17.345,17.31,17.33,13710.0
2019-05-28,17.31,17.355,17.31,17.31,25197.0
2019-05-29,17.31,17.37,17.31,17.37,7228.0
2019-05-30,17.355,17.405,17.32,17.36,19266.0
2019-05-31,17.335,17.395,17.31,17.395,14708.0
2019-06-03,17.33,17.405,17.32,17.335,13320.0
2019-06-04,17.305,17.385,17.305,17.305,10745.0
2019-06-05,17.305,17.395,17.305,17.395,13040.0
2019-06-06,17.41,17.41,17.33,17.395,5788.0
2019-06-07,17.345,17.41,17.33,17.335,6534.0
2019-06-11,17.42,17.42,17.33,17.36,49872.0
2019-06-12,17.435,17.445,17.37,17.435,23627.0
2019-06-13,17.42,17.43,17.37,17.405,15609.0
2019-06-14,17.405,17.48,17.385,17.385,14197.0
2019-06-17,17.405,17.43,17.395,17.395,9891.0
2019-06-18,17.41,17.485,17.395,17.485,29456.0
2019-06-19,17.42,17.51,17.42,17.445,31858.0
2019-06-20,17.455,17.51,17.455,17.51,21488.0
2019-06-21,17.53,17.555,17.48,17.555,18896.0
2019-06-24,17.485,17.58,17.48,17.58,13695.0
2019-06-25,17.53,17.545,17.48,17.48,32275.0
2019-06-26,17.48,17.57,17.47,17.47,16609.0
2019-06-27,17.54,17.545,17.46,17.46,6861.0
2019-06-28,17.545,17.58,17.52,17.58,31130.0
2019-07-01,17.525,17.555,17.47,17.5,69184.0
2019-07-02,17.555,17.555,17.47,17.47,8393.0
2019-07-03,17.47,17.555,17.47,17.495,11945.0
2019-07-04,17.495,17.58,17.495,17.58,14045.0
2019-07-05,17.5,17.57,17.485,17.485,26937.0
2019-07-08,17.57,17.57,17.475,17.57,19906.0
2019-07-09,17.56,17.57,17.485,17.555,24361.0
2019-07-10,17.495,17.555,17.495,17.5,11933.0
2019-07-11,17.495,17.555,17.495,17.5,23143.0
2019-07-12,17.53,17.585,17.5,17.5,26516.0
2019-07-15,17.57,17.57,17.5,17.51,13248.0
2019-07-16,17.525,17.555,17.52,17.525,892.0
2019-07-17,17.555,17.57,17.545,17.545,19046.0
2019-07-18,17.555,17.64,17.555,17.585,15434.0
2019-07-19,17.585,17.61,17.57,17.585,20237.0
2019-07-22,17.605,17.62,17.58,17.61,14250.0
2019-07-23,17.585,17.63,17.585,17.62,6656.0
2019-07-24,17.605,17.655,17.605,17.61,22112.0
2019-07-25,17.64,17.705,17.63,17.645,16864.0
2019-07-26,17.68,17.68,17.655,17.655,11930.0
2019-07-29,17.67,17.755,17.67,17.68,18598.0
2019-07-30,17.68,17.725,17.68,17.725,28704.0
2019-07-31,17.73,17.74,17.67,17.705,12119.0
2019-08-01,17.715,17.725,17.68,17.725,21224.0
2019-08-02,17.715,17.755,17.705,17.725,13124.0
2019-08-05,17.75,17.84,17.75,17.84,21314.0
2019-08-06,17.775,17.865,17.75,17.835,26351.0
2019-08-07,17.755,17.865,17.755,17.865,21608.0
2019-08-08,17.765,17.815,17.755,17.81,24244.0
2019-08-09,17.81,17.81,17.75,17.81,27776.0
2019-08-12,17.755,17.8,17.755,17.8,23383.0
2019-08-13,17.775,17.865,17.765,17.775,28457.0
2019-08-14,17.75,17.85,17.75,17.775,30154.0
2019-08-15,17.825,17.86,17.765,17.8,20586.0
2019-08-16,17.765,17.86,17.765,17.8,8963.0
2019-08-19,17.78,17.84,17.75,17.84,26346.0
2019-08-20,17.755,17.79,17.74,17.74,13641.0
2019-08-21,17.755,17.85,17.755,17.81,18066.0
2019-08-22,17.81,17.835,17.74,17.75,14828.0
2019-08-23,17.73,17.815,17.725,17.73,17041.0
2019-08-26,17.815,17.86,17.765,17.78,6717.0
2019-08-27,17.78,17.825,17.73,17.825,19494.0
2019-08-28,17.81,17.825,17.74,17.74,7007.0
2019-08-29,17.74,17.775,17.74,17.755,6972.0
2019-08-30,17.835,17.835,17.75,17.75,11213.0
2019-09-02,17.815,17.815,17.765,17.765,16918.0
2019-09-03,17.755,17.815,17.755,17.815,12831.0
2019-09-04,17.75,17.815,17.715,17.81,9725.0
2019-09-05,17.8,17.8,17.69,17.695,10261.0
2019-09-06,17.69,17.75,17.655,17.655,14161.0
2019-09-09,17.67,17.74,17.665,17.705,17012.0
2019-09-10,17.645,17.68,17.645,17.645,22410.0
2019-09-11,17.645,17.725,17.645,17.725,29652.0
2019-09-12,17.665,17.705,17.645,17.645,13336.0
2019-09-13,17.705,17.705,17.62,17.62,40765.0
2019-09-16,17.605,17.69,17.605,17.64,105145.0
2019-09-17,17.64,17.715,17.64,17.64,22315.0
2019-09-18,17.705,17.725,17.63,17.645,18956.0
2019-09-19,17.665,17.725,17.665,17.67,17081.0
2019-09-20,17.68,17.74,17.68,17.69,21317.0
2019-09-23,17.74,17.75,17.705,17.74,9741.0
2019-09-24,17.755,17.755,17.705,17.74,17898.0
2019-09-25,17.73,17.755,17.725,17.755,14904.0
2019-09-26,17.73,17.765,17.725,17.765,11691.0
2019-09-27,17.74,17.765,17.74,17.75,7112.0
2019-09-30,17.82,17.845,17.735,17.82,27539.0
2019-10-01,17.71,17.8,17.71,17.735,15169.0
2019-10-02,17.845,17.845,17.77,17.795,11783.0
2019-10-03,17.795,17.88,17.795,17.845,8321.0
2019-10-04,17.81,17.845,17.81,17.81,7399.0
2019-10-07,17.825,17.885,17.82,17.88,2042.0
2019-10-08,17.885,17.895,17.82,17.845,17920.0
2019-10-09,17.825,17.87,17.82,17.86,6928.0
2019-10-10,17.895,17.915,17.82,17.885,5526.0
2019-10-11,17.82,17.855,17.76,17.855,22970.0
2019-10-14,17.74,17.825,17.74,17.825,4616.0
2019-10-15,17.82,17.825,17.75,17.75,17262.0
2019-10-16,17.8,17.825,17.74,17.825,17679.0
2019-10-17,17.82,17.82,17.715,17.725,22543.0
2019-10-18,17.7,17.75,17.7,17.75,26436.0
2019-10-21,17.735,17.75,17.7,17.7,10358.0
2019-10-22,17.675,17.715,17.655,17.665,4955.0
2019-10-23,17.71,17.725,17.68,17.725,26930.0
2019-10-24,17.785,17.795,17.71,17.71,25170.0
2019-10-25,17.725,17.8,17.715,17.725,26673.0
2019-10-28,17.8,17.8,17.71,17.775,11445.0
2019-10-29,17.71,17.76,17.69,17.7,13569.0
2019-10-30,17.74,17.74,17.675,17.74,19348.0
2019-10-31,17.715,17.75,17.665,17.665,7930.0
2019-11-01,17.68,17.75,17.68,17.75,32084.0
2019-11-04,17.74,17.74,17.65,17.735,17397.0
2019-11-05,17.725,17.725,17.62,17.675,17723.0
2019-11-06,17.62,17.71,17.62,17.675,14261.0
2019-11-07,17.62,17.71,17.62,17.64,17125.0
2019-11-08,17.7,17.71,17.615,17.615,18839.0
2019-11-11,17.71,17.71,17.615,17.71,54607.0
2019-11-12,17.63,17.71,17.63,17.675,22519.0
2019-11-13,17.655,17.71,17.655,17.655,20320.0
2019-11-14,17.675,17.795,17.675,17.75,12666.0
2019-11-15,17.735,17.81,17.735,17.8,15755.0
2019-11-18,17.735,17.8,17.715,17.75,12262.0
2019-11-19,17.725,17.81,17.715,17.735,8905.0
2019-11-20,17.795,17.8,17.74,17.775,14884.0
2019-11-21,17.76,17.845,17.75,17.75,15947.0
2019-11-22,17.75,17.81,17.735,17.77,26304.0
2019-11-25,17.75,17.825,17.735,17.75,65281.0
2019-11-26,17.75,17.785,17.75,17.785,16181.0
2019-11-27,17.775,17.795,17.76,17.795,13602.0
2019-11-28,17.8,17.825,17.795,17.825,8067.0
2019-11-29,17.785,17.825,17.785,17.825,37638.0
2019-12-02,17.77,17.8,17.76,17.77,16148.0
2019-12-03,17.775,17.785,17.715,17.715,22143.0
2019-12-04,17.825,17.825,17.76,17.76,6486.0
2019-12-05,17.77,17.8,17.77,17.77,7262.0
2019-12-06,17.77,17.825,17.77,17.77,25645.0
2019-12-09,17.75,17.825,17.74,17.75,71206.0
2019-12-10,17.77,17.8,17.76,17.77,26002.0
2019-12-11,17.77,17.8,17.76,17.775,52474.0
2019-12-12,17.75,17.785,17.75,17.775,21364.0
2019-12-13,17.735,17.74,17.69,17.69,43185.0
2019-12-16,17.82,17.82,17.735,17.74,27531.0
2019-12-17,17.77,17.775,17.715,17.76,19481.0
2019-12-18,17.74,17.775,17.735,17.735,20665.0
2019-12-19,17.725,17.775,17.71,17.775,26522.0
2019-12-20,17.69,17.76,17.655,17.75,71821.0
2019-12-23,17.69,17.76,17.665,17.675,23970.0
2019-12-24,17.74,17.74,17.68,17.7,12681.0
2019-12-27,17.655,17.74,17.655,17.74,8664.0
2019-12-30,17.655,17.7,17.655,17.7,8157.0
2019-12-31,17.67,17.715,17.63,17.63,6940.0
2020-01-02,17.645,17.655,17.645,17.645,7944.0
2020-01-03,17.68,17.775,17.68,17.75,13165.0
2020-01-06,17.765,17.79,17.74,17.79,8351.0
2020-01-07,17.8,17.81,17.74,17.74,21640.0
2020-01-08,17.825,17.845,17.755,17.755,7401.0
2020-01-09,17.765,17.765,17.73,17.73,44211.0
2020-01-10,17.75,17.8,17.73,17.73,42060.0
2020-01-13,17.75,17.81,17.74,17.81,13411.0
2020-01-14,17.765,17.765,17.72,17.72,41114.0
2020-01-15,17.73,17.765,17.73,17.74,17194.0
2020-01-16,17.815,17.815,17.75,17.765,10097.0
2020-01-17,17.81,17.815,17.75,17.81,64309.0
2020-01-20,17.765,17.81,17.765,17.765,34678.0
2020-01-21,17.835,17.835,17.775,17.785,24901.0
2020-01-22,17.86,17.87,17.81,17.81,12081.0
2020-01-23,17.825,17.875,17.8,17.815,20551.0
2020-01-24,17.87,17.87,17.81,17.815,14524.0
2020-01-28,17.93,17.935,17.875,17.875,11041.0
2020-01-29,17.895,17.93,17.835,17.845,31259.0
2020-01-30,17.875,17.91,17.87,17.875,38131.0
2020-01-31,17.895,17.935,17.885,17.935,8181.0
2020-02-03,17.92,17.98,17.905,17.91,12729.0
2020-02-04,17.955,17.955,17.885,17.93,25161.0
2020-02-05,17.86,17.93,17.86,17.875,4060.0
2020-02-06,17.885,17.895,17.815,17.825,44769.0
2020-02-07,17.825,17.895,17.825,17.86,32148.0
2020-02-10,17.905,17.905,17.85,17.86,11991.0
2020-02-11,17.86,17.895,17.85,17.85,18316.0
2020-02-12,17.895,17.895,17.845,17.845,27333.0
2020-02-13,17.845,17.905,17.845,17.905,14567.0
2020-02-14,17.85,17.91,17.845,17.845,14459.0
2020-02-17,17.885,17.885,17.845,17.885,11779.0
2020-02-18,17.885,17.91,17.845,17.91,24378.0
2020-02-19,17.91,17.93,17.86,17.885,28832.0
2020-02-20,17.885,17.955,17.87,17.935,54355.0
2020-02-21,17.97,17.97,17.905,17.91,34021.0
2020-02-24,17.935,17.98,17.92,17.97,19983.0
2020-02-25,17.98,17.99,17.91,17.91,27328.0
2020-02-26,17.99,17.99,17.92,17.965,22745.0
2020-02-27,17.91,17.99,17.91,17.99,14266.0
2020-02-28,18.005,18.015,17.92,18.005,23418.0
2020-03-02,18.025,18.09,17.945,18.03,23092.0
2020-03-03,17.965,17.99,17.91,17.965,51277.0
2020-03-04,17.965,18.04,17.965,18.03,19687.0
2020-03-05,17.955,17.98,17.935,17.97,8727.0
2020-03-06,18.015,18.04,17.955,18.005,6962.0
2020-03-09,18.015,18.025,17.995,18.025,15989.0
2020-03-10,17.895,17.91,17.825,17.845,74222.0
2020-03-11,17.8,17.885,17.8,17.815,111067.0
2020-03-12,17.595,17.85,17.595,17.635,36461.0
2020-03-13,17.345,17.79,17.035,17.515,47735.0
2020-03-16,17.515,17.515,16.445,16.735,36010.0
2020-03-17,15.885,17.345,15.885,17.345,56973.0
2020-03-18,17.295,17.465,16.425,16.425,21544.0
2020-03-19,16.425,17.165,15.995,16.22,19095.0
2020-03-20,16.22,17.43,15.835,16.03,95344.0
2020-03-23,16.305,17.165,16.075,17.165,69256.0
2020-03-24,15.92,17.155,15.92,17.08,88818.0
2020-03-25,17.155,17.5,16.84,16.995,14982.0
2020-03-26,16.305,17.695,16.305,17.595,80370.0
2020-03-27,17.38,17.575,17.25,17.44,15905.0
2020-03-30,17.475,17.635,17.165,17.635,153629.0
2020-03-31,17.22,17.77,17.21,17.46,22658.0
2020-04-01,17.3,17.78,17.3,17.6,48694.0
2020-04-02,17.555,17.79,17.425,17.64,23116.0
2020-04-03,17.54,17.755,17.445,17.445,5419.0
2020-04-06,17.735,17.745,17.435,17.64,9850.0
2020-04-07,17.515,17.64,17.505,17.64,6952.0
2020-04-08,17.555,17.64,17.47,17.47,1629.0
2020-04-09,17.485,17.805,17.485,17.805,58296.0
2020-04-14,17.9,17.9,17.71,17.71,18710.0
2020-04-15,17.795,17.92,17.795,17.92,51271.0
2020-04-16,17.98,17.985,17.825,17.825,32716.0
2020-04-17,17.855,18.01,17.855,17.91,31126.0
2020-04-20,18.02,18.03,17.92,17.925,27556.0
2020-04-21,17.935,18.04,17.935,18.01,14344.0
2020-04-22,18.01,18.01,17.92,17.92,20179.0
2020-04-23,17.92,17.96,17.92,17.96,16574.0
2020-04-24,18.005,18.005,17.91,18.005,18750.0
2020-04-27,17.95,18.01,17.945,18.01,25755.0
2020-04-28,18.01,18.045,17.97,18.045,45700.0
2020-04-29,18.03,18.03,17.98,17.98,6074.0
2020-04-30,18.02,18.075,17.995,18.075,28432.0
2020-05-01,18.09,18.1,18.02,18.1,47897.0
2020-05-04,18.115,18.14,18.065,18.135,35130.0
2020-05-05,18.135,18.135,18.075,18.125,48083.0
2020-05-06,18.08,18.135,18.065,18.065,33785.0
2020-05-07,18.075,18.125,18.075,18.115,18409.0
2020-05-08,18.135,18.15,18.09,18.09,34613.0
2020-05-11,18.115,18.16,18.1,18.16,11459.0
2020-05-12,18.115,18.16,18.115,18.115,19607.0
2020-05-13,18.125,18.185,18.125,18.185,6308.0
2020-05-14,18.14,18.2,18.135,18.14,14283.0
2020-05-15,18.165,18.21,18.16,18.2,13073.0
2020-05-18,18.15,18.2,18.15,18.2,15197.0
2020-05-19,18.14,18.185,18.14,18.185,17095.0
2020-05-20,18.15,18.195,18.15,18.15,10604.0
2020-05-21,18.15,18.2,18.15,18.2,8624.0
2020-05-22,18.21,18.21,18.175,18.185,11417.0
2020-05-25,18.195,18.195,18.15,18.15,12886.0
2020-05-26,18.195,18.195,18.14,18.16,9895.0
2020-05-27,18.195,18.195,18.15,18.15,32308.0
2020-05-28,18.2,18.2,18.16,18.2,15093.0
2020-05-29,18.2,18.2,18.16,18.195,10900.0
2020-06-01,18.175,18.22,18.175,18.21,11842.0
2020-06-02,18.175,18.22,18.15,18.21,6939.0
2020-06-03,18.21,18.21,18.15,18.2,4746.0
2020-06-04,18.2,18.2,18.15,18.16,10949.0
2020-06-05,18.21,18.21,18.16,18.21,15249.0
2020-06-09,18.22,18.23,18.16,18.16,21012.0
2020-06-10,18.185,18.245,18.175,18.245,24752.0
2020-06-11,18.195,18.27,18.195,18.21,24788.0
2020-06-12,18.185,18.28,18.175,18.175,37291.0
2020-06-15,18.27,18.28,18.185,18.185,31360.0
2020-06-16,18.185,18.255,18.185,18.2,7933.0
2020-06-17,18.28,18.29,18.195,18.28,3183.0
2020-06-18,18.2,18.29,18.195,18.28,17739.0
2020-06-19,18.28,18.295,18.255,18.26,8119.0
2020-06-22,18.26,18.29,18.255,18.255,15374.0
2020-06-23,18.255,18.295,18.255,18.295,17594.0
2020-06-24,18.255,18.295,18.255,18.295,50688.0
2020-06-25,18.305,18.305,18.26,18.305,4709.0
2020-06-26,18.26,18.305,18.26,18.305,23238.0
2020-06-29,18.27,18.315,18.26,18.27,13327.0
2020-06-30,18.35,18.35,18.27,18.28,21581.0
2020-07-01,18.315,18.315,18.285,18.305,14077.0
2020-07-02,18.295,18.32,18.28,18.285,41740.0
2020-07-03,18.35,18.35,18.295,18.315,24893.0
2020-07-06,18.34,18.34,18.295,18.34,33747.0
2020-07-07,18.305,18.36,18.305,18.36,18564.0
2020-07-08,18.365,18.365,18.32,18.365,14708.0
2020-07-09,18.32,18.365,18.32,18.365,12382.0
2020-07-10,18.35,18.385,18.35,18.385,45700.0
2020-07-13,18.34,18.385,18.34,18.385,19913.0
2020-07-14,18.34,18.385,18.34,18.375,20885.0
2020-07-15,18.365,18.375,18.34,18.375,28308.0
2020-07-16,18.365,18.365,18.34,18.36,34123.0
2020-07-17,18.375,18.385,18.35,18.385,26410.0
2020-07-20,18.385,18.385,18.36,18.36,11706.0
2020-07-21,18.4,18.41,18.36,18.395,23091.0
2020-07-22,18.4,18.4,18.36,18.4,11527.0
2020-07-23,18.41,18.41,18.365,18.41,48621.0
2020-07-24,18.42,18.42,18.375,18.4,13351.0
2020-07-27,18.42,18.42,18.375,18.41,16730.0
2020-07-28,18.365,18.41,18.365,18.365,39655.0
2020-07-29,18.43,18.43,18.385,18.43,22078.0
2020-07-30,18.435,18.435,18.395,18.435,25002.0
2020-07-31,18.435,18.445,18.395,18.445,14095.0
2020-08-03,18.4,18.435,18.395,18.435,15430.0
2020-08-04,18.4,18.445,18.4,18.41,10471.0
2020-08-05,18.445,18.465,18.42,18.465,5800.0
2020-08-06,18.41,18.455,18.41,18.455,40513.0
2020-08-07,18.42,18.465,18.42,18.465,37006.0
2020-08-10,18.465,18.465,18.455,18.455,29546.0
2020-08-11,18.465,18.465,18.43,18.43,15558.0
2020-08-12,18.455,18.455,18.445,18.445,7253.0
2020-08-13,18.455,18.465,18.455,18.465,8698.0
2020-08-14,18.445,18.445,18.41,18.445,23312.0
2020-08-17,18.445,18.455,18.4,18.455,22818.0
2020-08-18,18.455,18.455,18.42,18.455,20809.0
2020-08-19,18.445,18.455,18.41,18.455,11810.0
2020-08-20,18.41,18.455,18.41,18.455,131758.0
2020-08-21,18.455,18.455,18.41,18.445,15483.0
2020-08-24,18.455,18.455,18.43,18.455,9667.0
2020-08-25,18.42,18.465,18.42,18.435,17494.0
2020-08-26,18.435,18.455,18.42,18.455,20684.0
2020-08-27,18.465,18.475,18.42,18.475,13444.0
2020-08-28,18.42,18.445,18.42,18.445,13625.0
2020-08-31,18.475,18.475,18.43,18.475,32159.0
2020-09-01,18.455,18.465,18.44,18.465,15836.0
2020-09-02,18.445,18.475,18.43,18.475,13570.0
2020-09-03,18.445,18.48,18.445,18.48,19695.0
2020-09-04,18.445,18.48,18.435,18.445,34208.0
2020-09-07,18.475,18.475,18.43,18.465,11444.0
2020-09-08,18.48,18.48,18.445,18.48,30251.0
2020-09-09,18.445,18.49,18.445,18.49,11155.0
2020-09-10,18.435,18.475,18.43,18.465,2681.0
2020-09-11,18.48,18.48,18.435,18.48,22800.0
2020-09-14,18.5,18.5,18.455,18.455,14138.0
2020-09-15,18.5,18.5,18.455,18.5,8460.0
2020-09-16,18.51,18.51,18.49,18.51,9446.0
2020-09-17,18.49,18.5,18.475,18.5,12259.0
2020-09-18,18.49,18.49,18.435,18.435,21977.0
2020-09-21,18.49,18.5,18.445,18.5,5639.0
2020-09-22,18.49,18.5,18.445,18.5,17554.0
2020-09-23,18.435,18.515,18.435,18.51,22169.0
2020-09-24,18.445,18.5,18.445,18.5,12747.0
2020-09-25,18.51,18.51,18.455,18.51,10991.0
2020-09-28,18.5,18.515,18.465,18.475,8893.0
2020-09-29,18.465,18.51,18.465,18.51,18547.0
2020-09-30,18.46,18.505,18.46,18.505,11041.0
2020-10-01,18.46,18.495,18.45,18.495,10056.0
2020-10-02,18.47,18.515,18.47,18.515,8240.0
2020-10-05,18.505,18.505,18.425,18.505,17108.0
2020-10-06,18.495,18.505,18.435,18.435,18008.0
2020-10-07,18.505,18.54,18.505,18.54,3923.0
2020-10-08,18.525,18.525,18.48,18.525,57353.0
2020-10-09,18.515,18.53,18.485,18.51,15440.0
2020-10-12,18.48,18.525,18.48,18.525,11890.0
2020-10-13,18.53,18.53,18.485,18.53,49542.0
2020-10-14,18.54,18.54,18.515,18.54,5028.0
2020-10-15,18.565,18.565,18.525,18.525,25382.0
2020-10-16,18.56,18.56,18.515,18.53,16274.0
2020-10-19,18.565,18.565,18.53,18.56,9426.0
2020-10-20,18.56,18.565,18.515,18.515,28242.0
2020-10-21,18.56,18.565,18.515,18.525,26219.0
2020-10-22,18.53,18.575,18.53,18.54,10713.0
2020-10-23,18.585,18.585,18.54,18.585,2619.0
2020-10-26,18.56,18.61,18.56,18.605,12414.0
2020-10-27,18.56,18.605,18.56,18.605,34095.0
2020-10-28,18.61,18.61,18.565,18.605,12707.0
2020-10-29,18.56,18.595,18.53,18.54,49768.0
2020-10-30,18.53,18.605,18.53,18.595,50208.0
2020-11-02,18.53,18.605,18.53,18.54,36774.0
2020-11-03,18.595,18.605,18.56,18.56,1581.0
2020-11-04,18.605,18.61,18.53,18.55,5085.0
2020-11-05,18.56,18.62,18.56,18.62,4672.0
2020-11-06,18.585,18.62,18.55,18.55,33339.0
2020-11-09,18.63,18.64,18.595,18.63,24024.0
2020-11-10,18.62,18.62,18.605,18.61,27217.0
2020-11-11,18.56,18.63,18.56,18.605,30812.0
2020-11-12,18.61,18.64,18.595,18.605,20151.0
2020-11-13,18.64,18.64,18.605,18.64,16243.0
2020-11-16,18.65,18.65,18.64,18.64,4800.0
2020-11-17,18.64,18.64,18.595,18.62,24659.0
2020-11-18,18.655,18.655,18.61,18.655,6708.0
2020-11-19,18.61,18.64,18.595,18.64,15153.0
2020-11-20,18.64,18.65,18.605,18.605,5370.0
2020-11-23,18.605,18.65,18.595,18.605,17679.0
2020-11-24,18.595,18.64,18.595,18.64,26760.0
2020-11-25,18.605,18.63,18.605,18.63,20269.0
2020-11-26,18.605,18.64,18.595,18.595,34089.0
2020-11-27,18.585,18.64,18.585,18.595,36244.0
2020-11-30,18.585,18.63,18.585,18.585,24372.0
2020-12-01,18.63,18.63,18.585,18.61,16048.0
2020-12-02,18.61,18.61,18.565,18.565,35387.0
2020-12-03,18.565,18.62,18.565,18.62,27214.0
2020-12-04,18.575,18.62,18.575,18.62,4987.0
2020-12-07,18.605,18.61,18.575,18.61,13654.0
2020-12-08,18.585,18.62,18.565,18.575,31450.0
2020-12-09,18.62,18.62,18.575,18.61,10715.0
2020-12-10,18.62,18.62,18.575,18.585,12941.0
2020-12-11,18.61,18.61,18.565,18.565,25704.0
2020-12-14,18.61,18.62,18.565,18.575,18073.0
2020-12-15,18.61,18.61,18.565,18.565,13244.0
2020-12-16,18.605,18.605,18.56,18.605,32258.0
2020-12-17,18.595,18.595,18.565,18.595,16406.0
2020-12-18,18.595,18.595,18.55,18.55,5887.0
2020-12-21,18.605,18.605,18.56,18.605,18457.0
2020-12-22,18.56,18.61,18.56,18.61,34378.0
2020-12-23,18.62,18.62,18.585,18.585,16043.0
2020-12-24,18.585,18.665,18.585,18.665,4463.0
2020-12-29,18.685,18.73,18.585,18.585,12884.0
2020-12-30,18.575,18.61,18.565,18.61,26551.0
2020-12-31,18.575,18.605,18.565,18.605,9348.0
2021-01-04,18.575,18.61,18.565,18.575,47559.0
2021-01-05,18.585,18.62,18.585,18.62,26955.0
2021-01-06,18.575,18.62,18.56,18.56,16016.0
2021-01-07,18.61,18.61,18.6,18.61,30426.0
2021-01-08,18.6,18.6,18.595,18.6,35746.0
2021-01-11,18.585,18.61,18.565,18.6,37696.0
2021-01-12,18.595,18.6,18.595,18.6,28428.0
2021-01-13,18.61,18.61,18.565,18.6,4142.0
2021-01-14,18.61,18.61,18.565,18.61,27598.0
2021-01-15,18.62,18.62,18.575,18.62,26211.0
2021-01-18,18.62,18.62,18.575,18.575,8507.0
2021-01-19,18.61,18.61,18.595,18.61,42602.0
2021-01-20,18.61,18.61,18.59,18.61,20579.0
2021-01-21,18.62,18.62,18.585,18.595,22488.0
2021-01-22,18.595,18.61,18.565,18.61,11320.0
2021-01-25,18.61,18.62,18.575,18.61,23160.0
2021-01-27,18.565,18.685,18.475,18.585,98467.0
2021-01-28,18.575,18.62,18.575,18.61,21734.0
2021-01-29,18.61,18.61,18.565,18.6,30910.0
2021-02-01,18.575,18.6,18.565,18.595,40976.0
2021-02-02,18.565,18.61,18.565,18.61,49175.0
2021-02-03,18.62,18.62,18.575,18.575,9413.0
2021-02-04,18.575,18.61,18.565,18.565,36098.0
2021-02-05,18.61,18.62,18.575,18.585,38860.0
2021-02-08,18.6,18.62,18.575,18.61,16212.0
2021-02-09,18.61,18.63,18.585,18.6,66009.0
2021-02-10,18.585,18.63,18.585,18.595,22680.0
2021-02-11,18.585,18.62,18.575,18.62,50306.0
2021-02-12,18.575,18.61,18.565,18.565,25886.0
2021-02-15,18.595,18.61,18.55,18.6,19812.0
2021-02-16,18.595,18.61,18.56,18.565,40376.0
2021-02-17,18.585,18.595,18.55,18.56,47449.0
2021-02-18,18.56,18.585,18.55,18.585,30826.0
2021-02-19,18.585,18.595,18.54,18.585,51764.0
2021-02-22,18.575,18.575,18.495,18.55,23027.0
2021-02-23,18.55,18.56,18.505,18.515,53156.0
2021-02-24,18.54,18.56,18.505,18.52,10998.0
2021-02-25,18.53,18.53,18.485,18.505,32064.0
2021-02-26,18.43,18.495,18.43,18.45,17424.0
2021-03-01,18.45,18.54,18.45,18.52,37476.0
2021-03-02,18.47,18.505,18.47,18.475,83320.0
2021-03-03,18.505,18.505,18.47,18.47,18824.0
2021-03-04,18.47,18.47,18.425,18.43,16196.0
2021-03-05,18.43,18.45,18.415,18.45,27194.0
2021-03-08,18.43,18.45,18.415,18.43,41881.0
2021-03-09,18.43,18.47,18.425,18.47,49882.0
2021-03-10,18.415,18.475,18.415,18.475,15833.0
2021-03-11,18.44,18.48,18.44,18.475,17476.0
2021-03-12,18.55,18.61,18.46,18.485,13735.0
2021-03-15,18.475,18.475,18.43,18.475,28862.0
2021-03-16,18.495,18.515,18.485,18.515,18426.0
2021-03-17,18.495,18.495,18.46,18.485,47723.0
2021-03-18,18.485,18.505,18.44,18.44,24426.0
2021-03-19,18.415,18.485,18.415,18.485,32066.0
2021-03-22,18.495,18.515,18.46,18.515,23153.0
2021-03-23,18.46,18.515,18.45,18.495,25442.0
2021-03-24,18.515,18.52,18.47,18.485,16327.0
2021-03-25,18.46,18.52,18.46,18.515,12378.0
2021-03-26,18.52,18.52,18.475,18.52,26464.0
2021-03-29,18.505,18.515,18.47,18.515,6711.0
2021-03-30,18.505,18.505,18.44,18.45,34241.0
2021-03-31,18.49,18.49,18.445,18.47,13270.0
2021-04-01,18.49,18.525,18.445,18.445,9596.0
2021-04-06,18.49,18.49,18.445,18.465,19239.0
2021-04-07,18.435,18.505,18.435,18.505,39507.0
2021-04-08,18.525,18.535,18.48,18.525,30201.0
2021-04-09,18.525,18.545,18.47,18.48,24154.0
2021-04-12,18.48,18.545,18.455,18.545,22102.0
2021-04-13,18.505,18.505,18.455,18.455,50975.0
2021-04-14,18.47,18.49,18.465,18.465,28450.0
2021-04-15,18.48,18.505,18.445,18.455,17537.0
2021-04-16,18.515,18.525,18.47,18.48,36631.0
2021-04-19,18.47,18.515,18.47,18.48,27982.0
2021-04-20,18.505,18.505,18.465,18.5,55444.0
2021-04-21,18.465,18.505,18.465,18.47,32047.0
2021-04-22,18.47,18.515,18.465,18.47,65177.0
2021-04-23,18.49,18.49,18.455,18.48,24604.0
2021-04-26,18.48,18.49,18.455,18.455,20297.0
2021-04-27,18.49,18.505,18.47,18.49,34522.0
2021-04-28,18.49,18.515,18.445,18.515,46827.0
2021-04-29,18.525,18.525,18.48,18.525,29540.0
2021-04-30,18.505,18.515,18.465,18.505,46534.0
2021-05-03,18.505,18.525,18.465,18.525,8939.0
2021-05-04,18.56,18.56,18.47,18.515,26475.0
2021-05-05,18.505,18.515,18.465,18.515,22203.0
2021-05-06,18.515,18.515,18.465,18.49,26533.0
2021-05-07,18.505,18.525,18.465,18.465,28119.0
2021-05-10,18.47,18.525,18.47,18.47,28560.0
2021-05-11,18.515,18.525,18.47,18.47,16001.0
2021-05-12,18.465,18.515,18.465,18.505,11021.0
2021-05-13,18.505,18.505,18.465,18.5,14010.0
2021-05-14,18.49,18.505,18.49,18.49,9861.0
2021-05-17,18.505,18.525,18.47,18.525,24980.0
2021-05-18,18.515,18.515,18.47,18.515,30037.0
2021-05-19,18.515,18.515,18.465,18.515,17142.0
2021-05-20,18.465,18.515,18.465,18.515,14963.0
2021-05-21,18.515,18.535,18.49,18.535,12225.0
2021-05-24,18.525,18.525,18.48,18.48,15500.0
2021-05-25,18.48,18.525,18.48,18.5,16611.0
2021-05-26,18.5,18.535,18.5,18.515,25178.0
2021-05-27,18.525,18.535,18.49,18.525,11079.0
2021-05-28,18.465,18.515,18.465,18.465,33946.0
2021-05-31,18.505,18.505,18.47,18.505,7143.0
2021-06-01,18.48,18.515,18.48,18.505,29551.0
2021-06-02,18.505,18.515,18.47,18.49,16171.0
2021-06-03,18.49,18.535,18.49,18.505,24318.0
2021-06-04,18.515,18.515,18.49,18.515,27341.0
2021-06-07,18.5,18.525,18.48,18.49,23002.0
2021-06-08,18.49,18.535,18.48,18.535,35040.0
2021-06-09,18.545,18.545,18.49,18.49,23472.0
2021-06-10,18.535,18.56,18.505,18.56,27434.0
2021-06-11,18.505,18.56,18.505,18.55,34106.0
2021-06-15,18.545,18.545,18.49,18.5,47134.0
2021-06-16,18.525,18.66,18.525,18.625,37648.0
2021-06-17,18.47,18.505,18.465,18.49,36700.0
2021-06-18,18.5,18.5,18.425,18.425,55427.0
2021-06-21,18.445,18.49,18.445,18.48,9217.0
2021-06-22,18.42,18.47,18.42,18.47,28829.0
2021-06-23,18.435,18.47,18.435,18.47,7457.0
2021-06-24,18.47,18.505,18.455,18.505,24244.0
2021-06-25,18.5,18.5,18.435,18.48,26211.0
2021-06-28,18.48,18.48,18.425,18.435,13272.0
2021-06-29,18.48,18.49,18.435,18.49,23598.0
2021-06-30,18.47,18.48,18.435,18.45,16689.0
2021-07-01,18.48,18.48,18.46,18.46,23447.0
2021-07-02,18.46,18.505,18.46,18.48,32183.0
2021-07-05,18.515,18.515,18.47,18.515,16156.0
2021-07-06,18.44,18.485,18.44,18.45,32289.0
2021-07-07,18.485,18.485,18.45,18.46,14121.0
2021-07-08,18.46,18.505,18.46,18.495,31591.0
2021-07-09,18.515,18.515,18.47,18.485,19917.0
2021-07-12,18.505,18.525,18.48,18.48,20656.0
2021-07-13,18.53,18.53,18.485,18.505,41297.0
2021-07-14,18.525,18.525,18.47,18.47,27160.0
2021-07-15,18.495,18.53,18.48,18.53,32246.0
2021-07-16,18.525,18.53,18.485,18.485,20114.0
2021-07-19,18.54,18.54,18.485,18.485,9352.0
2021-07-20,18.495,18.55,18.485,18.53,25294.0
2021-07-21,18.53,18.54,18.495,18.54,18467.0
2021-07-22,18.54,18.54,18.485,18.495,34546.0
2021-07-23,18.53,18.54,18.495,18.54,24965.0
2021-07-26,18.53,18.54,18.495,18.495,33631.0
2021-07-27,18.495,18.55,18.495,18.55,41572.0
2021-07-28,18.515,18.56,18.515,18.515,36332.0
2021-07-29,18.54,18.56,18.515,18.56,27090.0
2021-07-30,18.525,18.56,18.515,18.56,24083.0
2021-08-02,18.57,18.57,18.56,18.57,13449.0
2021-08-03,18.575,18.575,18.53,18.57,31334.0
2021-08-04,18.56,18.56,18.515,18.54,15144.0
2021-08-05,18.54,18.56,18.515,18.56,31984.0
2021-08-06,18.54,18.54,18.505,18.525,24938.0
2021-08-09,18.53,18.53,18.485,18.525,19963.0
2021-08-10,18.525,18.53,18.485,18.53,38649.0
2021-08-11,18.525,18.53,18.485,18.485,26729.0
2021-08-12,18.54,18.54,18.495,18.54,20797.0
2021-08-13,18.53,18.53,18.485,18.495,43555.0
2021-08-16,18.53,18.56,18.515,18.56,56287.0
2021-08-17,18.515,18.56,18.515,18.56,43712.0
2021-08-18,18.525,18.56,18.525,18.56,11675.0
2021-08-19,18.575,18.575,18.53,18.575,25195.0
2021-08-20,18.54,18.585,18.54,18.575,22385.0
2021-08-23,18.57,18.57,18.53,18.53,13734.0
2021-08-24,18.53,18.57,18.525,18.57,23695.0
2021-08-25,18.54,18.575,18.515,18.55,9458.0
2021-08-26,18.55,18.55,18.505,18.55,22262.0
2021-08-27,18.505,18.56,18.505,18.505,48300.0
2021-08-30,18.525,18.57,18.525,18.57,11117.0
2021-08-31,18.53,18.57,18.53,18.53,28743.0
2021-09-01,18.54,18.55,18.515,18.55,10354.0
2021-09-02,18.55,18.56,18.525,18.55,24224.0
2021-09-03,18.56,18.56,18.515,18.56,25762.0
2021-09-06,18.55,18.56,18.515,18.56,18829.0
2021-09-07,18.55,18.56,18.525,18.55,32306.0
2021-09-08,18.55,18.55,18.515,18.55,12091.0
2021-09-09,18.56,18.57,18.525,18.57,16458.0
2021-09-10,18.56,18.57,18.525,18.57,52223.0
2021-09-13,18.57,18.57,18.53,18.55,8552.0
2021-09-14,18.55,18.575,18.55,18.575,21072.0
2021-09-15,18.595,18.595,18.55,18.585,13582.0
2021-09-16,18.575,18.575,18.53,18.53,25038.0
2021-09-17,18.57,18.57,18.525,18.53,37106.0
2021-09-20,18.525,18.56,18.525,18.55,16510.0
2021-09-21,18.57,18.57,18.53,18.57,34242.0
2021-09-22,18.525,18.57,18.525,18.57,10835.0
2021-09-23,18.56,18.57,18.53,18.57,12874.0
2021-09-24,18.54,18.54,18.495,18.53,22611.0
2021-09-27,18.53,18.54,18.505,18.54,23230.0
2021-09-28,18.53,18.54,18.515,18.53,18309.0
2021-09-29,18.495,18.53,18.495,18.515,18874.0
2021-09-30,18.535,18.535,18.505,18.505,7655.0
2021-10-01,18.48,18.525,18.48,18.48,23951.0
2021-10-04,18.505,18.505,18.48,18.495,11147.0
2021-10-05,18.505,18.505,18.49,18.505,18629.0
2021-10-06,18.505,18.505,18.47,18.505,19911.0
2021-10-07,18.505,18.505,18.46,18.495,11994.0
2021-10-08,18.49,18.49,18.45,18.46,23762.0
2021-10-11,18.435,18.47,18.435,18.435,12178.0
2021-10-12,18.415,18.46,18.415,18.425,38536.0
2021-10-13,18.425,18.46,18.425,18.425,37255.0
2021-10-14,18.47,18.47,18.435,18.435,22913.0
2021-10-15,18.435,18.46,18.425,18.46,28347.0
2021-10-18,18.415,18.425,18.38,18.425,30931.0
2021-10-19,18.37,18.39,18.35,18.38,21033.0
2021-10-20,18.345,18.37,18.325,18.35,12932.0
2021-10-21,18.35,18.37,18.345,18.345,22206.0
2021-10-22,18.335,18.36,18.315,18.35,46392.0
2021-10-25,18.35,18.36,18.315,18.36,31988.0
2021-10-26,18.325,18.35,18.315,18.325,42319.0
2021-10-27,18.3,18.325,18.26,18.28,28563.0
2021-10-28,18.255,18.255,18.16,18.16,22857.0
2021-10-29,18.125,18.17,18.07,18.08,23484.0
2021-11-01,18.135,18.19,18.11,18.19,48040.0
2021-11-02,18.17,18.235,18.155,18.235,29854.0
2021-11-03,18.215,18.27,18.215,18.255,16221.0
2021-11-04,18.255,18.26,18.215,18.26,22802.0
2021-11-05,18.26,18.28,18.225,18.255,25008.0
2021-11-08,18.255,18.29,18.245,18.245,38783.0
2021-11-09,18.235,18.27,18.235,18.27,41392.0
2021-11-10,18.26,18.3,18.255,18.3,14562.0
2021-11-11,18.255,18.26,18.2,18.26,24154.0
2021-11-12,18.19,18.225,18.18,18.225,27409.0
2021-11-15,18.225,18.235,18.19,18.235,16088.0
2021-11-16,18.2,18.26,18.17,18.17,31300.0
2021-11-17,18.18,18.235,18.18,18.225,19893.0
2021-11-18,18.19,18.245,18.19,18.215,27049.0
2021-11-19,18.235,18.235,18.18,18.19,43679.0
2021-11-22,18.19,18.235,18.19,18.225,11602.0
2021-11-23,18.205,18.205,18.155,18.155,27377.0
2021-11-24,18.125,18.19,18.125,18.19,15208.0
2021-11-25,18.2,18.205,18.145,18.18,30515.0
2021-11-26,18.18,18.215,18.16,18.215,17784.0
2021-11-29,18.245,18.245,18.18,18.18,35099.0
2021-11-30,18.235,18.235,18.2,18.205,18907.0
2021-12-01,18.215,18.225,18.17,18.18,30567.0
2021-12-02,18.205,18.235,18.2,18.225,18030.0
2021-12-03,18.2,18.215,18.18,18.18,26624.0
2021-12-06,18.2,18.245,18.2,18.235,22397.0
2021-12-07,18.205,18.235,18.2,18.225,21890.0
2021-12-08,18.19,18.225,18.17,18.19,34607.0
2021-12-09,18.225,18.225,18.2,18.205,14330.0
2021-12-10,18.2,18.245,18.2,18.235,21554.0
2021-12-13,18.245,18.255,18.205,18.245,10726.0
2021-12-14,18.27,18.27,18.235,18.27,17079.0
2021-12-15,18.255,18.255,18.215,18.215,14706.0
2021-12-16,18.245,18.245,18.19,18.19,22770.0
2021-12-17,18.215,18.245,18.2,18.245,21770.0
2021-12-20,18.225,18.235,18.18,18.235,25053.0
2021-12-21,18.225,18.235,18.2,18.225,18280.0
2021-12-22,18.225,18.255,18.215,18.235,48080.0
2021-12-23,18.245,18.255,18.235,18.255,10161.0
2021-12-24,18.225,18.26,18.225,18.26,18394.0
2021-12-29,18.27,18.27,18.235,18.235,16476.0
2021-12-30,18.235,18.27,18.235,18.26,29588.0
2021-12-31,18.29,18.29,18.255,18.275,12595.0
2022-01-04,18.22,18.245,18.21,18.245,11966.0
2022-01-05,18.235,18.265,18.225,18.245,25712.0
2022-01-06,18.235,18.235,18.21,18.225,51411.0
2022-01-07,18.225,18.235,18.21,18.235,20908.0
2022-01-10,18.22,18.225,18.19,18.225,17800.0
2022-01-11,18.225,18.225,18.2,18.2,10108.0
2022-01-12,18.2,18.225,18.2,18.2,4425.0
2022-01-13,18.22,18.22,18.19,18.19,33966.0
2022-01-14,18.205,18.21,18.195,18.2,30858.0
2022-01-17,18.21,18.21,18.175,18.175,8707.0
2022-01-18,18.165,18.19,18.155,18.155,21931.0
2022-01-19,18.145,18.175,18.135,18.155,11767.0
2022-01-20,18.155,18.155,18.13,18.135,7034.0
2022-01-21,18.135,18.18,18.135,18.18,156618.0
2022-01-24,18.165,18.165,18.13,18.13,25532.0
2022-01-25,18.13,18.155,18.11,18.135,25879.0
2022-01-27,18.09,18.12,18.08,18.08,49536.0
2022-01-28,18.11,18.13,18.09,18.13,20751.0
2022-01-31,18.135,18.145,18.11,18.145,19031.0
2022-02-01,18.145,18.155,18.11,18.155,17606.0
2022-02-02,18.135,18.155,18.135,18.135,19568.0
2022-02-03,18.145,18.18,18.145,18.18,12360.0
2022-02-04,18.12,18.155,18.12,18.145,65518.0
2022-02-07,18.11,18.12,18.08,18.09,17213.0
2022-02-08,18.09,18.12,18.055,18.065,27370.0
2022-02-09,18.09,18.09,18.065,18.065,10242.0
2022-02-10,18.08,18.11,18.075,18.1,26691.0
2022-02-11,18.055,18.075,18.02,18.075,136238.0
2022-02-14,18.09,18.09,18.035,18.075,49530.0
2022-02-15,18.045,18.055,18.03,18.055,15558.0
2022-02-16,18.045,18.055,18.02,18.03,25122.0
2022-02-17,18.03,18.065,18.03,18.035,15001.0
2022-02-18,18.08,18.08,18.045,18.045,17329.0
2022-02-21,18.11,18.535,18.055,18.055,19973.0
2022-02-22,18.045,18.08,18.045,18.055,13248.0
2022-02-23,18.03,18.045,18.0,18.03,48050.0
2022-02-24,18.03,18.065,18.03,18.065,20737.0
2022-02-25,18.03,18.065,18.03,18.055,24343.0
2022-02-28,18.09,18.09,18.065,18.075,24158.0
2022-03-01,18.11,18.11,18.075,18.1,27611.0
2022-03-02,18.11,18.13,18.09,18.1,24407.0
2022-03-03,18.11,18.12,18.08,18.08,24024.0
2022-03-04,18.065,18.12,18.065,18.09,41441.0
2022-03-07,18.065,18.065,18.035,18.035,34664.0
2022-03-08,18.0,18.02,17.99,18.02,14484.0
2022-03-09,17.975,17.99,17.945,17.955,64724.0
2022-03-10,17.945,17.985,17.935,17.955,45267.0
2022-03-11,17.945,17.945,17.93,17.945,17430.0
2022-03-14,17.92,17.935,17.91,17.935,23323.0
2022-03-15,17.975,17.975,17.9,17.93,14081.0
2022-03-16,17.885,17.9,17.875,17.89,66382.0
2022-03-17,17.885,17.885,17.8,17.84,61307.0
2022-03-18,17.83,17.855,17.82,17.84,120795.0
2022-03-21,17.83,17.865,17.83,17.855,20895.0
2022-03-22,17.81,17.81,17.775,17.785,24325.0
2022-03-23,17.72,17.745,17.71,17.73,20203.0
2022-03-24,17.765,17.765,17.71,17.72,251905.0
2022-03-25,17.7,17.73,17.675,17.71,236492.0
2022-03-28,17.685,17.72,17.675,17.675,19784.0
2022-03-29,17.645,17.655,17.575,17.61,276753.0
2022-03-30,17.575,17.675,17.575,17.675,103680.0
2022-03-31,17.735,17.755,17.715,17.755,112749.0
2022-04-01,17.725,17.745,17.7,17.745,23565.0
2022-04-04,17.7,17.735,17.7,17.735,9915.0
2022-04-05,17.745,17.77,17.715,17.715,24888.0
2022-04-06,17.66,17.67,17.6,17.6,21553.0
2022-04-07,17.645,17.68,17.635,17.68,15728.0
2022-04-08,17.625,17.66,17.625,17.66,15982.0
2022-04-11,17.645,17.67,17.635,17.66,12753.0
2022-04-12,17.68,17.69,17.655,17.66,23008.0
2022-04-13,17.67,17.7,17.67,17.7,25953.0
2022-04-14,17.725,17.78,17.68,17.735,13614.0
2022-04-19,17.7,17.715,17.69,17.7,16223.0
2022-04-20,17.69,17.69,17.655,17.655,11220.0
2022-04-21,17.69,17.69,17.645,17.645,24608.0
2022-04-22,17.59,17.61,17.57,17.58,30800.0
2022-04-26,17.58,17.615,17.545,17.57,44779.0
2022-04-27,17.615,17.615,17.525,17.55,28969.0
2022-04-28,17.57,17.57,17.535,17.545,6484.0
2022-04-29,17.515,17.545,17.5,17.5,32111.0
2022-05-02,17.515,17.515,17.47,17.5,13913.0
2022-05-03,17.49,17.495,17.425,17.455,41617.0
2022-05-04,17.39,17.39,17.335,17.345,12573.0
2022-05-05,17.405,17.415,17.39,17.4,7421.0
2022-05-06,17.355,17.39,17.345,17.355,8324.0
2022-05-09,17.355,17.4,17.355,17.36,18310.0
2022-05-10,17.39,17.435,17.39,17.4,17117.0
2022-05-11,17.425,17.425,17.4,17.425,11469.0
2022-05-12,17.425,17.445,17.405,17.415,12267.0
2022-05-13,17.48,17.51,17.47,17.5,39358.0
2022-05-16,17.47,17.47,17.445,17.46,14482.0
2022-05-17,17.455,17.46,17.425,17.425,22539.0
2022-05-18,17.415,17.445,17.4,17.415,15074.0
2022-05-19,17.435,17.46,17.405,17.445,12409.0
2022-05-20,17.445,17.49,17.445,17.46,11580.0
2022-05-23,17.5,17.5,17.435,17.46,13141.0
2022-05-24,17.455,17.49,17.435,17.48,33473.0
2022-05-25,17.51,17.535,17.51,17.515,34437.0
2022-05-26,17.515,17.515,17.47,17.5,21567.0
2022-05-27,17.515,17.515,17.48,17.515,10035.0
2022-05-30,17.49,17.51,17.47,17.51,11719.0
2022-05-31,17.5,17.5,17.455,17.455,44154.0
2022-06-01,17.47,17.47,17.405,17.415,16500.0
2022-06-02,17.415,17.425,17.37,17.38,13320.0
2022-06-03,17.36,17.415,17.36,17.415,20529.0
2022-06-06,17.425,17.425,17.38,17.405,29135.0
2022-06-07,17.4,17.4,17.325,17.325,27670.0
2022-06-08,17.325,17.37,17.315,17.345,9654.0
2022-06-09,17.37,17.37,17.325,17.325,13530.0
2022-06-10,17.36,17.36,17.315,17.355,24585.0
2022-06-14,17.26,17.26,17.125,17.225,77286.0
2022-06-15,17.09,17.135,17.07,17.08,43364.0
2022-06-16,17.135,17.16,17.1,17.105,19803.0
2022-06-17,17.07,17.09,17.045,17.045,284407.0
2022-06-20,17.055,17.105,17.055,17.105,27208.0
2022-06-21,17.09,17.135,17.055,17.135,21209.0
2022-06-22,17.18,17.2,17.16,17.2,19700.0
2022-06-23,17.26,17.26,17.215,17.215,11246.0
2022-06-24,17.28,17.305,17.26,17.27,37410.0
2022-06-27,17.29,17.305,17.255,17.29,33958.0
2022-06-28,17.26,17.38,17.245,17.3,171986.0
2022-06-29,17.28,17.325,17.28,17.325,37636.0
2022-06-30,17.345,17.38,17.345,17.36,23595.0
2022-07-01,17.37,17.455,17.37,17.455,141197.0
2022-07-04,17.49,17.5,17.435,17.47,19386.0
2022-07-05,17.455,17.455,17.39,17.425,6743.0
2022-07-06,17.545,17.545,17.435,17.48,35716.0
2022-07-07,17.455,17.47,17.415,17.46,5528.0
2022-07-08,17.38,17.435,17.38,17.39,12339.0
2022-07-11,17.405,17.415,17.37,17.415,12409.0
2022-07-12,17.405,17.445,17.405,17.425,23507.0
2022-07-13,17.47,17.47,17.445,17.46,16606.0
2022-07-14,17.455,17.455,17.4,17.4,12220.0
2022-07-15,17.445,17.445,17.405,17.425,16642.0
2022-07-18,17.445,17.455,17.4,17.445,12195.0
2022-07-19,17.425,17.425,17.36,17.4,19925.0
2022-07-20,17.38,17.39,17.345,17.355,16030.0
2022-07-21,17.345,17.4,17.345,17.38,14627.0
2022-07-22,17.405,17.435,17.38,17.435,19866.0
2022-07-25,17.47,17.48,17.435,17.48,38226.0
2022-07-26,17.48,17.49,17.445,17.445,24757.0
2022-07-27,17.49,17.525,17.445,17.505,19632.0
2022-07-28,17.59,17.6,17.555,17.59,24303.0
2022-07-29,17.635,17.67,17.625,17.67,30333.0
2022-08-01,17.66,17.67,17.615,17.615,17527.0
2022-08-02,17.655,17.68,17.61,17.615,25331.0
2022-08-03,17.645,17.655,17.6,17.645,13468.0
2022-08-04,17.625,17.625,17.58,17.615,19532.0
2022-08-05,17.635,17.635,17.58,17.61,19614.0
2022-08-08,17.56,17.57,17.525,17.525,10311.0
2022-08-09,17.58,17.59,17.545,17.555,39976.0
2022-08-10,17.57,17.57,17.51,17.51,14971.0
2022-08-11,17.51,17.545,17.5,17.51,32902.0
2022-08-12,17.455,17.51,17.455,17.5,29247.0
2022-08-15,17.51,17.515,17.47,17.47,4488.0
2022-08-16,17.56,17.625,17.535,17.58,30579.0
2022-08-17,17.57,17.59,17.535,17.545,9049.0
2022-08-18,17.545,17.56,17.47,17.555,49501.0
2022-08-19,17.535,17.57,17.515,17.545,26251.0
2022-08-22,17.46,17.49,17.46,17.46,17394.0
2022-08-23,17.435,17.445,17.405,17.415,12652.0
2022-08-24,17.415,17.46,17.415,17.425,17219.0
2022-08-25,17.445,17.455,17.415,17.415,14367.0
2022-08-26,17.455,17.5,17.455,17.5,21924.0
2022-08-29,17.455,17.455,17.39,17.42,7120.0
2022-08-30,17.425,17.48,17.425,17.48,18845.0
2022-08-31,17.51,17.515,17.48,17.515,23029.0
2022-09-01,17.49,17.49,17.445,17.48,6928.0
2022-09-02,17.48,17.5,17.445,17.49,16469.0
2022-09-05,17.515,17.515,17.46,17.51,19704.0
2022-09-06,17.51,17.545,17.47,17.48,27400.0
2022-09-07,17.46,17.5,17.46,17.5,25853.0
2022-09-08,17.51,17.61,17.5,17.61,18968.0
2022-09-09,17.58,17.615,17.56,17.57,8864.0
2022-09-12,17.58,17.635,17.58,17.58,12152.0
2022-09-13,17.59,17.615,17.56,17.56,16157.0
2022-09-14,17.535,17.545,17.49,17.545,16200.0
2022-09-15,17.545,17.545,17.5,17.525,27440.0
2022-09-16,17.47,17.5,17.47,17.47,28087.0
2022-09-19,17.5,17.525,17.48,17.525,49167.0
2022-09-20,17.48,17.545,17.48,17.545,10429.0
2022-09-21,17.525,17.525,17.48,17.49,20269.0
2022-09-23,17.47,17.47,17.415,17.415,27879.0
2022-09-26,17.315,17.345,17.28,17.315,21401.0
2022-09-27,17.27,17.29,17.245,17.28,25086.0
2022-09-28,17.28,17.29,17.245,17.29,18924.0
2022-09-29,17.305,17.355,17.305,17.345,5086.0
2022-09-30,17.3,17.325,17.29,17.3,16819.0
2022-10-03,17.325,17.335,17.29,17.305,18308.0
2022-10-04,17.37,17.5,17.355,17.49,26460.0
2022-10-05,17.51,17.535,17.48,17.515,17899.0
2022-10-06,17.48,17.48,17.435,17.47,10367.0
2022-10-07,17.445,17.445,17.405,17.445,23732.0
2022-10-10,17.38,17.425,17.38,17.39,19300.0
2022-10-11,17.425,17.425,17.36,17.36,41708.0
2022-10-12,17.39,17.405,17.36,17.405,21494.0
2022-10-13,17.38,17.405,17.37,17.405,12528.0
2022-10-14,17.355,17.37,17.315,17.36,23018.0
2022-10-17,17.315,17.36,17.315,17.36,13947.0
2022-10-18,17.315,17.405,17.315,17.405,29787.0
2022-10-19,17.4,17.4,17.355,17.36,4907.0
2022-10-20,17.36,17.36,17.29,17.29,21580.0
2022-10-21,17.255,17.28,17.235,17.245,30777.0
2022-10-24,17.255,17.27,17.205,17.27,29235.0
2022-10-25,17.305,17.305,17.255,17.26,15480.0
2022-10-26,17.335,17.37,17.29,17.305,19850.0
2022-10-27,17.38,17.415,17.38,17.4,12668.0
2022-10-28,17.435,17.435,17.38,17.38,18442.0
2022-10-31,17.36,17.415,17.355,17.405,13631.0
2022-11-01,17.37,17.37,17.305,17.355,23615.0
2022-11-02,17.37,17.39,17.325,17.325,10650.0
2022-11-03,17.27,17.315,17.27,17.315,11090.0
2022-11-04,17.305,17.37,17.305,17.335,50274.0
2022-11-07,17.47,17.47,17.3,17.3,18388.0
2022-11-08,17.325,17.335,17.215,17.305,39466.0
2022-11-09,17.345,17.345,17.29,17.315,22593.0
2022-11-10,17.345,17.415,17.345,17.415,28326.0
2022-11-11,17.47,17.515,17.47,17.49,39406.0
2022-11-14,17.455,17.455,17.36,17.36,18462.0
2022-11-15,17.425,17.455,17.39,17.4,26332.0
2022-11-16,17.47,17.5,17.435,17.445,18360.0
2022-11-17,17.545,17.545,17.48,17.5,22974.0
2022-11-18,17.5,17.57,17.5,17.525,25896.0
2022-11-21,17.545,17.555,17.515,17.555,14030.0
2022-11-22,17.555,17.56,17.525,17.555,22703.0
2022-11-23,17.555,17.56,17.49,17.535,66580.0
2022-11-24,17.515,17.525,17.47,17.525,28546.0
2022-11-25,17.525,17.545,17.5,17.5,16000.0
2022-11-28,17.545,17.58,17.5,17.58,38691.0
2022-11-29,17.555,17.6,17.535,17.59,22443.0
2022-11-30,17.615,17.615,17.56,17.57,7025.0
2022-12-01,17.625,17.66,17.61,17.615,17280.0
2022-12-02,17.655,17.7,17.645,17.7,22943.0
2022-12-05,17.69,17.715,17.66,17.7,15547.0
2022-12-06,17.71,17.715,17.655,17.655,16724.0
2022-12-07,17.655,17.69,17.645,17.645,35597.0
2022-12-08,17.715,17.89,17.69,17.7,31194.0
2022-12-09,17.68,17.735,17.645,17.735,34333.0
2022-12-12,17.69,17.725,17.66,17.71,23354.0
2022-12-13,17.7,17.7,17.655,17.655,24876.0
2022-12-14,17.7,17.725,17.68,17.725,18845.0
2022-12-15,17.67,17.725,17.645,17.725,17004.0
2022-12-16,17.645,17.68,17.59,17.645,79286.0
2022-12-19,17.68,17.68,17.555,17.615,47618.0
2022-12-20,17.645,17.645,17.58,17.59,13344.0
2022-12-21,17.615,17.655,17.6,17.635,21001.0
2022-12-22,17.645,17.645,17.59,17.59,23954.0
2022-12-23,17.545,17.59,17.545,17.59,13868.0
2022-12-28,17.48,17.51,17.46,17.46,15691.0
2022-12-29,17.515,17.525,17.46,17.525,17320.0
2022-12-30,17.535,17.615,17.49,17.49,16408.0
2023-01-03,17.545,17.545,17.5,17.535,3384.0
2023-01-04,17.535,17.58,17.525,17.58,14999.0
2023-01-05,17.6,17.6,17.555,17.555,4980.0
2023-01-06,17.58,17.59,17.525,17.58,24255.0
2023-01-09,17.635,17.635,17.6,17.635,4140.0
2023-01-10,17.645,17.645,17.6,17.635,17456.0
2023-01-11,17.635,17.635,17.56,17.58,16419.0
2023-01-12,17.635,17.69,17.635,17.645,38140.0
2023-01-13,17.7,17.735,17.67,17.735,69185.0
2023-01-16,17.67,17.725,17.66,17.725,8363.0
2023-01-17,17.78,17.78,17.68,17.725,22023.0
2023-01-18,17.68,17.755,17.68,17.7,10951.0
2023-01-19,17.8,17.88,17.79,17.815,28715.0
2023-01-20,17.845,17.855,17.8,17.81,22643.0
2023-01-23,17.81,17.845,17.79,17.825,26171.0
2023-01-24,17.835,17.855,17.79,17.855,19292.0
2023-01-25,17.89,17.91,17.79,17.81,32765.0
2023-01-27,17.745,17.79,17.745,17.78,20669.0
2023-01-30,17.8,17.8,17.745,17.755,40918.0
2023-01-31,17.8,17.835,17.77,17.81,26061.0
2023-02-01,17.845,17.845,17.78,17.78,10583.0
2023-02-02,17.835,17.845,17.81,17.835,17796.0
2023-02-03,17.9,17.925,17.89,17.89,23142.0
2023-02-06,17.86,17.86,17.825,17.855,27221.0
2023-02-07,17.845,17.855,17.78,17.78,28101.0
2023-02-08,17.79,17.79,17.755,17.755,10994.0
2023-02-09,17.81,17.815,17.755,17.755,15947.0
2023-02-10,17.735,17.77,17.7,17.735,38204.0
2023-02-13,17.69,17.71,17.66,17.69,16948.0
2023-02-14,17.7,17.735,17.7,17.735,22312.0
2023-02-15,17.71,17.725,17.68,17.69,17189.0
2023-02-16,17.71,17.715,17.645,17.69,32132.0
2023-02-17,17.67,17.71,17.66,17.66,23753.0
2023-02-20,17.755,17.755,17.645,17.67,31690.0
2023-02-21,17.635,17.68,17.635,17.645,19022.0
2023-02-22,17.645,17.69,17.635,17.655,16663.0
2023-02-23,17.655,17.69,17.645,17.68,17881.0
2023-02-24,17.66,17.7,17.645,17.66,18529.0
2023-02-27,17.67,17.67,17.625,17.67,19468.0
2023-02-28,17.68,17.715,17.67,17.715,13912.0
2023-03-01,17.71,17.745,17.655,17.745,11015.0
2023-03-02,17.755,17.76,17.71,17.71,18668.0
2023-03-03,17.68,17.725,17.67,17.715,14546.0
2023-03-06,17.76,17.78,17.725,17.76,19286.0
2023-03-07,17.78,17.845,17.755,17.81,17730.0
2023-03-08,17.855,17.855,17.79,17.8,21121.0
2023-03-09,17.825,17.87,17.815,17.815,11007.0
2023-03-10,17.835,17.89,17.835,17.855,18405.0
2023-03-13,17.88,17.925,17.87,17.915,21752.0
2023-03-14,17.945,17.97,17.9,17.9,17308.0
2023-03-15,17.9,17.9,17.845,17.855,11850.0
2023-03-16,17.935,18.01,17.935,18.0,20654.0
2023-03-17,17.915,17.915,17.87,17.87,23483.0
2023-03-20,17.9,17.99,17.9,17.99,32000.0
2023-03-21,18.0,18.055,17.965,17.97,33798.0
2023-03-22,17.945,17.945,17.9,17.9,16201.0
2023-03-23,17.955,17.98,17.925,17.935,9960.0
2023-03-24,17.99,18.01,17.945,17.965,27607.0
2023-03-27,18.015,18.07,17.99,17.99,31551.0
2023-03-28,17.965,17.97,17.925,17.97,21344.0
2023-03-29,17.945,17.97,17.915,17.945,19768.0
2023-03-30,17.97,17.97,17.925,17.965,30542.0
2023-03-31,17.97,17.97,17.945,17.945,16299.0
2023-04-03,18.0,18.0,17.945,17.99,17984.0
2023-04-04,18.015,18.025,17.97,17.99,25375.0
2023-04-05,18.025,18.07,17.98,18.025,12064.0
2023-04-06,18.055,18.08,18.035,18.035,25320.0
2023-04-11,18.055,18.06,18.015,18.015,24009.0
2023-04-12,18.055,18.055,18.005,18.045,34038.0
2023-04-13,18.015,18.025,17.99,18.025,8169.0
2023-04-14,18.015,18.025,17.99,18.025,26437.0
2023-04-17,17.99,18.015,17.96,17.98,58016.0
2023-04-18,17.98,17.99,17.95,17.95,28947.0
2023-04-19,17.945,17.99,17.925,17.95,47266.0
2023-04-20,17.945,17.99,17.945,17.95,24435.0
2023-04-21,18.005,18.015,17.96,17.98,21409.0
2023-04-24,18.0,18.005,17.97,17.97,10122.0
2023-04-26,18.035,18.08,18.035,18.07,12085.0
2023-04-27,18.045,18.08,18.025,18.025,35694.0
2023-04-28,18.045,18.055,18.005,18.055,27020.0
2023-05-01,18.1,18.1,18.035,18.045,10676.0
2023-05-02,18.025,18.07,17.99,17.99,19203.0
2023-05-03,18.035,18.045,17.99,18.0,34595.0
2023-05-04,18.055,18.08,18.025,18.045,12601.0
2023-05-05,18.08,18.115,18.055,18.1,16239.0
2023-05-08,18.025,18.055,18.005,18.055,11557.0
2023-05-09,18.025,18.045,17.99,18.0,16226.0
2023-05-10,18.045,18.055,18.0,18.0,9949.0
2023-05-11,18.055,18.1,18.045,18.045,18577.0
2023-05-12,18.1,18.145,18.09,18.135,39561.0
2023-05-15,18.025,18.09,17.98,18.015,22557.0
2023-05-16,17.99,18.055,17.99,18.015,16926.0
2023-05-17,18.045,18.045,18.0,18.025,12186.0
2023-05-18,18.005,18.035,17.99,18.005,16395.0
2023-05-19,17.935,17.97,17.925,17.97,21361.0
2023-05-22,17.895,17.99,17.895,17.96,45485.0
2023-05-23,17.945,17.98,17.935,17.935,13268.0
2023-05-24,17.935,17.99,17.915,17.945,29784.0
2023-05-25,17.95,17.96,17.915,17.915,16136.0
2023-05-26,17.89,17.925,17.89,17.895,15508.0
2023-05-29,17.935,17.95,17.905,17.905,22086.0
2023-05-30,17.97,17.98,17.935,17.935,10359.0
2023-05-31,17.95,17.99,17.945,17.945,14175.0
2023-06-01,17.945,17.98,17.925,17.925,14686.0
2023-06-02,17.945,17.98,17.87,17.95,15903.0
2023-06-05,17.905,17.905,17.825,17.87,25662.0
2023-06-06,17.89,17.935,17.88,17.89,11080.0
2023-06-07,17.88,17.89,17.84,17.84,24418.0
2023-06-08,17.815,17.815,17.77,17.805,13850.0
2023-06-09,17.815,17.835,17.785,17.835,21660.0
2023-06-13,17.805,17.835,17.78,17.78,28282.0
2023-06-14,17.78,17.795,17.76,17.76,23641.0
2023-06-15,17.77,17.77,17.725,17.75,14298.0
2023-06-16,17.78,17.78,17.74,17.77,18265.0
2023-06-19,17.77,17.77,17.73,17.76,15472.0
2023-06-20,17.725,17.795,17.725,17.77,46789.0
2023-06-21,17.78,17.815,17.77,17.78,35246.0
2023-06-22,17.77,17.805,17.77,17.785,18871.0
2023-06-23,17.77,17.77,17.725,17.73,16356.0
2023-06-26,17.785,17.785,17.77,17.77,33825.0
2023-06-27,17.77,17.825,17.77,17.805,25800.0
2023-06-28,17.84,17.86,17.795,17.815,20029.0
2023-06-29,17.87,17.87,17.815,17.85,20975.0
2023-06-30,17.79,17.815,17.77,17.78,13560.0
2023-07-03,17.845,17.89,17.815,17.845,21952.0
2023-07-04,17.835,17.88,17.825,17.88,15678.0
2023-07-05,17.87,17.89,17.845,17.85,13059.0
2023-07-06,17.845,17.845,17.795,17.795,11766.0
2023-07-07,17.75,17.78,17.735,17.735,16414.0
2023-07-10,17.75,17.78,17.74,17.74,6668.0
2023-07-11,17.815,17.845,17.79,17.795,18808.0
2023-07-12,17.85,17.87,17.815,17.86,19899.0
2023-07-13,17.905,17.925,17.88,17.88,37257.0
2023-07-14,17.925,17.98,17.925,17.935,50626.0
2023-07-17,17.945,17.955,17.915,17.915,22343.0
2023-07-18,17.925,17.97,17.925,17.935,17632.0
2023-07-19,17.96,17.98,17.945,17.98,8095.0
2023-07-20,17.955,17.96,17.925,17.925,20667.0
2023-07-21,17.905,17.945,17.905,17.935,32978.0
2023-07-24,17.945,17.955,17.915,17.925,5854.0
2023-07-25,17.935,17.97,17.9,17.925,425421.0
2023-07-26,17.915,17.98,17.905,17.955,28026.0
2023-07-27,17.99,18.0,17.97,17.97,9725.0
2023-07-28,17.97,18.0,17.955,17.99,15120.0
2023-07-31,18.015,18.015,17.97,18.0,10863.0
2023-08-01,18.025,18.035,17.97,18.0,23921.0
2023-08-02,18.065,18.065,18.025,18.035,19855.0
2023-08-03,18.07,18.08,18.045,18.065,15196.0
2023-08-04,18.055,18.065,18.015,18.015,24134.0
2023-08-07,18.0,18.08,18.0,18.08,20746.0
2023-08-08,18.08,18.09,18.045,18.055,34923.0
2023-08-09,18.09,18.1,18.055,18.09,18312.0
2023-08-10,18.08,18.08,18.045,18.08,10677.0
2023-08-11,18.045,18.08,18.035,18.035,22639.0
2023-08-14,18.015,18.055,18.0,18.045,37285.0
2023-08-15,18.035,18.045,18.01,18.035,9222.0
2023-08-16,18.055,18.065,18.015,18.055,15284.0
2023-08-17,18.065,18.065,18.01,18.015,5566.0
2023-08-18,17.99,18.11,17.99,18.035,19196.0
2023-08-21,18.045,18.08,18.035,18.065,12525.0
2023-08-22,18.055,18.065,18.025,18.035,10743.0
2023-08-23,18.07,18.08,18.045,18.08,13068.0
2023-08-24,18.11,18.125,18.08,18.08,13641.0
2023-08-25,18.12,18.12,18.065,18.065,20902.0
2023-08-28,18.055,18.1,18.025,18.025,25269.0
2023-08-29,18.08,18.1,18.07,18.08,19855.0
2023-08-30,18.09,18.145,18.09,18.1,17530.0
2023-08-31,18.125,18.165,18.125,18.125,17662.0
2023-09-01,18.135,18.18,18.135,18.175,20118.0
2023-09-04,18.19,18.19,18.12,18.12,8949.0
2023-09-05,18.12,18.155,18.11,18.125,14243.0
2023-09-06,18.125,18.155,18.11,18.12,11807.0
2023-09-07,18.165,18.165,18.11,18.155,9461.0
2023-09-08,18.155,18.175,18.12,18.135,19487.0
2023-09-11,18.12,18.155,18.11,18.155,25185.0
2023-09-12,18.21,18.21,18.12,18.12,18089.0
2023-09-13,18.145,18.145,18.11,18.11,9492.0
2023-09-14,18.155,18.165,18.125,18.135,10067.0
2023-09-15,18.165,18.175,18.125,18.135,15329.0
2023-09-18,18.155,18.155,18.1,18.11,20374.0
2023-09-19,18.11,18.145,18.1,18.1,17945.0
2023-09-20,18.12,18.12,18.07,18.08,12506.0
2023-09-21,18.09,18.09,18.035,18.08,16588.0
2023-09-22,18.045,18.09,18.035,18.035,23725.0
2023-09-25,18.155,18.155,18.065,18.07,12759.0
2023-09-26,18.1,18.1,18.055,18.1,11451.0
2023-09-27,18.12,18.12,18.07,18.08,11724.0
2023-09-28,18.09,18.09,18.045,18.055,12832.0
2023-09-29,18.085,18.085,18.05,18.055,6361.0
2023-10-02,18.095,18.105,18.055,18.065,5246.0
2023-10-03,18.04,18.075,18.03,18.05,11262.0
2023-10-04,18.085,18.085,18.05,18.05,6101.0
2023-10-05,18.065,18.11,18.065,18.11,13537.0
2023-10-06,18.12,18.12,18.075,18.12,19191.0
2023-10-09,18.15,18.15,18.05,18.105,22618.0
2023-10-10,18.16,18.16,18.13,18.15,27171.0
2023-10-11,18.13,18.155,18.11,18.15,17643.0
2023-10-12,18.175,18.185,18.15,18.165,9936.0
2023-10-13,18.16,18.16,18.12,18.12,25741.0
2023-10-16,18.155,18.165,18.13,18.15,15820.0
2023-10-17,18.15,18.15,18.105,18.105,14883.0
2023-10-18,18.04,18.075,18.04,18.075,3247.0
2023-10-19,18.03,18.085,18.02,18.03,18216.0
2023-10-20,18.04,18.085,18.04,18.085,20314.0
2023-10-23,18.055,18.085,18.04,18.075,15733.0
2023-10-24,18.095,18.11,18.075,18.11,7481.0
2023-10-25,18.095,18.095,18.02,18.055,10712.0
2023-10-26,18.05,18.055,18.01,18.05,11102.0
2023-10-27,18.05,18.05,18.01,18.01,6999.0
2023-10-30,18.01,18.03,17.975,17.985,9154.0
2023-10-31,18.0,18.01,17.965,17.975,15007.0
2023-11-01,17.985,18.0,17.945,18.0,6943.0
2023-11-02,18.05,18.055,18.02,18.05,19873.0
2023-11-03,18.065,18.065,18.02,18.02,10672.0
2023-11-06,18.05,18.075,18.04,18.065,8694.0
2023-11-07,18.055,18.065,18.03,18.05,24326.0
2023-11-08,18.11,18.13,18.055,18.095,20851.0
2023-11-09,18.12,18.13,18.085,18.085,43984.0
2023-11-10,18.16,18.16,18.055,18.055,21267.0
2023-11-13,18.04,18.075,18.03,18.04,14175.0
2023-11-14,18.065,18.075,18.04,18.04,12992.0
2023-11-15,18.105,18.13,18.085,18.13,18599.0
2023-11-16,18.085,18.13,18.085,18.12,25852.0
2023-11-17,18.13,18.185,18.13,18.15,24471.0
2023-11-20,18.205,18.205,18.12,18.12,20768.0
2023-11-21,18.175,18.175,18.14,18.165,13172.0
2023-11-22,18.525,18.525,18.16,18.185,13561.0
2023-11-23,18.185,18.185,18.13,18.13,8851.0
2023-11-24,18.15,18.15,18.105,18.11,19987.0
2023-11-27,18.085,18.13,18.085,18.095,49140.0
2023-11-28,18.15,18.16,18.12,18.12,14209.0
2023-11-29,18.175,18.215,18.15,18.205,15729.0
2023-11-30,18.22,18.24,18.205,18.205,14562.0
2023-12-01,18.25,18.25,18.185,18.185,31128.0
2023-12-04,18.22,18.24,18.215,18.24,23702.0
2023-12-05,18.23,18.24,18.205,18.23,2000.0
2023-12-06,18.295,18.295,18.22,18.285,25190.0
2023-12-07,18.34,18.34,18.285,18.285,2858.0
2023-12-08,18.34,18.34,18.275,18.315,8067.0
2023-12-11,18.295,18.295,18.27,18.275,10862.0
2023-12-12,18.305,18.315,18.275,18.285,15831.0
2023-12-13,18.305,18.335,18.295,18.305,25486.0
2023-12-14,18.415,18.425,18.38,18.38,17374.0
2023-12-15,18.395,18.395,18.35,18.35,8563.0
2023-12-18,18.405,18.405,18.37,18.395,8603.0
2023-12-19,18.46,18.46,18.38,18.38,21061.0
2023-12-20,18.38,18.445,18.325,18.425,28351.0
2023-12-21,18.45,18.45,18.415,18.425,17434.0
2023-12-22,18.425,18.46,18.425,18.425,29667.0
2023-12-27,18.49,18.49,18.445,18.445,4479.0
2023-12-28,18.515,18.515,18.48,18.48,9990.0
2023-12-29,18.515,18.515,18.48,18.48,12099.0
2024-01-02,18.535,18.535,18.47,18.47,3285.0
2024-01-03,18.505,18.505,18.45,18.46,9772.0
2024-01-04,18.48,18.48,18.46,18.46,938.0
2024-01-05,18.45,18.46,18.385,18.46,3932.0
2024-01-08,18.46,18.46,18.385,18.395,13656.0
2024-01-09,18.45,18.46,18.425,18.46,14737.0
2024-01-10,18.47,18.47,18.425,18.45,15198.0
2024-01-11,18.43,18.46,18.425,18.425,5578.0
2024-01-12,18.48,18.505,18.45,18.45,33357.0
2024-01-15,18.415,18.495,18.415,18.47,3992.0
2024-01-16,18.49,18.49,18.43,18.46,36430.0
2024-01-17,18.46,18.46,18.425,18.43,7380.0
2024-01-18,18.425,18.45,18.405,18.415,13950.0
2024-01-19,18.44,18.44,18.405,18.415,13426.0
2024-01-22,18.43,18.44,18.415,18.44,10101.0
2024-01-23,18.45,18.47,18.43,18.44,8481.0
2024-01-24,18.43,18.47,18.43,18.45,7094.0
2024-01-25,18.46,18.47,18.425,18.46,13036.0
2024-01-29,18.495,18.495,18.46,18.49,9834.0
2024-01-30,18.44,18.515,18.44,18.49,21600.0
2024-01-31,18.515,18.545,18.495,18.525,8850.0
2024-02-01,18.6,18.635,18.545,18.545,21031.0
2024-02-02,18.625,18.625,18.555,18.56,15514.0
2024-02-05,18.505,18.545,18.47,18.49,26737.0
2024-02-06,18.545,18.545,18.495,18.505,25055.0
2024-02-07,18.535,18.56,18.515,18.525,15717.0
2024-02-08,18.555,18.56,18.525,18.535,15941.0
2024-02-09,18.535,18.545,18.505,18.505,22572.0
2024-02-12,18.525,18.525,18.495,18.505,8705.0
2024-02-13,18.495,18.525,18.495,18.495,20923.0
2024-02-14,18.49,18.495,18.46,18.47,12485.0
2024-02-15,18.505,18.545,18.495,18.515,16943.0
2024-02-16,18.545,18.545,18.505,18.505,21568.0
2024-02-19,18.525,18.555,18.505,18.545,23548.0
2024-02-20,18.58,18.58,18.515,18.535,26147.0
2024-02-21,18.57,18.58,18.545,18.545,15076.0
2024-02-22,18.675,18.675,18.545,18.56,25151.0
2024-02-23,18.57,18.58,18.535,18.535,41289.0
2024-02-26,18.56,18.57,18.535,18.555,29689.0
2024-02-27,18.545,18.58,18.545,18.58,13669.0
2024-02-28,18.57,18.58,18.545,18.56,8942.0
2024-02-29,18.57,18.61,18.56,18.56,20521.0
2024-03-01,18.6,18.6,18.555,18.555,15511.0
2024-03-04,18.6,18.61,18.57,18.57,4425.0
2024-03-05,18.61,18.62,18.57,18.58,17424.0
2024-03-06,18.545,18.635,18.545,18.6,16784.0
2024-03-07,18.635,18.655,18.61,18.61,30837.0
2024-03-08,18.655,18.665,18.62,18.655,28004.0
2024-03-11,18.665,18.675,18.625,18.635,27523.0
2024-03-12,18.685,18.685,18.625,18.635,39774.0
2024-03-13,18.59,18.71,18.59,18.635,15008.0
2024-03-14,18.665,18.665,18.62,18.645,39849.0
2024-03-15,18.625,18.635,18.58,18.6,19430.0
2024-03-18,18.635,18.635,18.59,18.6,8487.0
2024-03-19,18.625,18.655,18.6,18.645,27922.0
2024-03-20,18.635,18.675,18.62,18.665,53964.0
2024-03-21,18.6,18.685,18.6,18.655,13293.0
2024-03-22,18.62,18.665,18.62,18.665,33900.0
2024-03-25,18.685,18.69,18.655,18.665,16392.0
2024-03-26,18.675,18.685,18.655,18.685,18475.0
2024-03-27,18.675,18.72,18.665,18.675,24616.0
2024-03-28,18.69,18.69,18.66,18.69,8105.0
2024-04-02,18.785,18.785,18.65,18.66,16939.0
2024-04-03,18.67,18.67,18.63,18.66,29198.0
2024-04-04,18.65,18.67,18.63,18.65,4601.0
2024-04-05,18.66,18.69,18.65,18.66,42882.0
2024-04-08,18.66,18.67,18.63,18.63,20099.0
2024-04-09,18.65,18.67,18.63,18.66,17382.0
2024-04-10,18.705,18.705,18.67,18.67,9808.0
2024-04-11,18.64,18.66,18.605,18.605,35751.0
2024-04-12,18.625,18.65,18.605,18.605,25066.0
2024-04-15,18.64,18.68,18.625,18.625,87501.0
2024-04-16,18.65,18.66,18.605,18.615,29321.0
2024-04-17,18.6,18.625,18.575,18.575,24865.0
2024-04-18,18.625,18.63,18.595,18.595,26877.0
2024-04-19,18.585,18.67,18.585,18.625,33038.0
2024-04-22,18.595,18.625,18.595,18.595,16128.0
2024-04-23,18.625,18.64,18.615,18.625,21692.0
2024-04-24,18.64,18.64,18.55,18.555,28069.0
2024-04-26,18.555,18.555,18.5,18.5,11154.0
2024-04-29,18.54,18.575,18.5,18.52,44561.0
2024-04-30,18.585,18.605,18.55,18.555,13490.0
2024-05-01,18.615,18.625,18.55,18.55,21221.0
2024-05-02,18.55,18.605,18.55,18.555,4522.0
2024-05-03,18.565,18.625,18.565,18.565,21524.0
2024-05-06,18.585,18.625,18.575,18.625,4706.0
2024-05-07,18.625,18.66,18.585,18.63,25808.0
2024-05-08,18.65,18.67,18.63,18.63,17237.0
2024-05-09,18.625,18.65,18.615,18.615,20812.0
2024-05-10,18.625,18.66,18.625,18.625,30271.0
2024-05-13,18.63,18.66,18.63,18.63,12585.0
2024-05-14,18.66,18.68,18.64,18.65,16305.0
2024-05-15,18.67,18.67,18.64,18.67,6242.0
2024-05-16,18.69,18.745,18.68,18.7,38072.0
2024-05-17,18.7,18.735,18.7,18.7,33994.0
2024-05-20,18.7,18.735,18.69,18.69,9431.0
2024-05-21,18.7,18.85,18.7,18.79,27760.0
2024-05-22,18.79,18.79,18.7,18.7,15851.0
2024-05-23,18.69,18.715,18.69,18.715,10861.0
2024-05-24,18.67,18.715,18.67,18.68,14511.0
2024-05-27,18.725,18.725,18.69,18.7,9526.0
2024-05-28,18.7,18.735,18.7,18.7,14980.0
2024-05-29,18.7,18.7,18.64,18.64,18777.0
2024-05-30,18.67,18.68,18.64,18.64,7063.0
2024-05-31,18.705,18.715,18.66,18.66,18347.0
2024-06-03,18.725,18.725,18.68,18.68,4084.0
2024-06-04,18.705,18.745,18.7,18.725,21601.0
2024-06-05,18.785,18.785,18.725,18.725,13528.0
2024-06-06,18.745,18.775,18.735,18.735,15963.0
2024-06-07,18.745,18.775,18.735,18.765,19020.0
2024-06-11,18.765,18.765,18.68,18.715,42101.0
2024-06-12,18.715,18.765,18.715,18.715,38020.0
2024-06-13,18.775,18.8,18.755,18.755,11351.0
2024-06-14,18.8,18.83,18.785,18.8,19678.0
2024-06-17,18.82,18.865,18.82,18.84,10645.0
2024-06-18,18.84,18.84,18.8,18.82,21990.0
2024-06-19,18.785,18.81,18.775,18.775,12619.0
2024-06-20,18.79,18.79,18.755,18.785,18463.0
2024-06-21,18.765,18.785,18.745,18.765,17969.0
2024-06-24,18.79,18.8,18.775,18.8,10407.0
2024-06-25,18.8,18.82,18.765,18.765,154138.0
2024-06-26,18.755,18.785,18.69,18.69,17152.0
2024-06-27,18.67,18.68,18.63,18.65,13326.0
2024-06-28,18.71,18.73,18.685,18.7,26471.0
2024-07-01,18.695,18.72,18.695,18.695,9670.0
2024-07-02,18.7,18.71,18.675,18.685,24682.0
2024-07-03,18.72,18.72,18.675,18.7,17487.0
2024-07-04,18.7,18.73,18.695,18.71,12359.0
2024-07-05,18.695,18.73,18.685,18.695,19751.0
2024-07-08,18.74,18.75,18.71,18.71,29568.0
2024-07-09,18.73,18.77,18.73,18.73,19400.0
2024-07-10,18.77,18.78,18.73,18.75,13041.0
2024-07-11,18.75,18.785,18.74,18.74,15072.0
2024-07-12,18.77,18.815,18.77,18.785,56254.0
2024-07-15,18.835,18.845,18.805,18.825,47376.0
2024-07-16,18.875,18.89,18.835,18.88,43202.0
2024-07-17,18.91,18.91,18.865,18.9,18401.0
2024-07-18,18.88,18.91,18.865,18.9,31098.0
2024-07-19,18.9,18.9,18.865,18.865,15155.0
2024-07-22,18.89,18.89,18.865,18.865,14967.0
2024-07-23,18.865,18.89,18.855,18.855,19942.0
2024-07-24,18.88,18.9,18.855,18.9,17361.0
2024-07-25,18.9,18.92,18.875,18.91,28963.0
2024-07-26,18.9,18.94,18.89,18.89,19755.0
2024-07-29,18.9,18.95,18.9,18.9,15300.0
2024-07-30,18.88,18.93,18.88,18.89,20123.0
2024-07-31,18.95,19.055,18.91,19.045,11843.0
2024-08-01,19.08,19.08,19.025,19.055,22385.0
2024-08-02,19.1,19.1,19.055,19.055,26166.0
2024-08-05,19.185,19.235,19.165,19.235,10977.0
2024-08-06,19.235,19.235,19.08,19.13,23083.0
2024-08-07,19.09,19.1,19.015,19.06,15739.0
2024-08-08,19.065,19.08,19.035,19.045,14994.0
2024-08-09,19.13,19.13,19.025,19.045,19400.0
2024-08-12,19.08,19.1,19.045,19.08,13674.0
2024-08-13,19.08,19.13,19.07,19.08,16811.0
2024-08-14,19.15,19.195,19.1,19.165,11487.0
2024-08-15,19.195,19.205,19.14,19.155,8205.0
2024-08-16,19.09,19.205,19.09,19.205,19679.0
2024-08-19,19.11,19.155,19.11,19.12,4500.0
2024-08-20,19.15,19.155,19.11,19.12,21626.0
2024-08-21,19.185,19.185,19.14,19.15,14556.0
2024-08-22,19.195,19.195,19.155,19.165,15982.0
2024-08-23,19.15,19.175,19.15,19.15,29660.0
2024-08-26,19.205,19.215,19.185,19.205,3418.0
2024-08-27,19.195,19.225,19.195,19.205,16938.0
2024-08-28,19.235,19.235,19.165,19.205,13501.0
2024-08-29,19.195,19.195,19.155,19.185,27015.0
2024-08-30,19.195,19.205,19.155,19.155,22947.0
2024-09-02,19.175,19.215,19.09,19.14,5561.0
2024-09-03,19.195,19.195,19.13,19.14,36835.0
2024-09-04,19.205,19.215,19.165,19.175,11907.0
2024-09-05,19.24,19.24,19.185,19.185,10283.0
2024-09-06,19.195,19.25,19.195,19.205,11683.0
2024-09-09,19.24,19.24,19.195,19.195,18675.0
2024-09-10,19.215,19.24,19.215,19.215,17293.0
2024-09-11,19.27,19.28,19.235,19.27,21939.0
2024-09-12,19.27,19.27,19.24,19.24,3763.0
2024-09-13,19.27,19.32,19.27,19.32,13898.0
2024-09-16,19.335,19.345,19.3,19.3,1724.0
2024-09-17,19.32,19.335,19.29,19.3,29910.0
2024-09-18,19.33,19.33,19.28,19.33,24539.0
2024-09-19,19.27,19.28,19.24,19.28,7688.0
2024-09-20,19.3,19.31,19.26,19.26,41954.0
2024-09-23,19.25,19.27,19.24,19.27,4863.0
2024-09-24,19.3,19.3,19.24,19.27,15611.0
2024-09-25,19.335,19.345,19.28,19.28,18054.0
2024-09-26,19.33,19.365,19.27,19.28,13909.0
2024-09-27,19.27,19.31,19.27,19.27,20022.0
2024-09-30,19.335,19.335,19.285,19.285,12443.0
2024-10-01,19.315,19.315,19.255,19.255,29818.0
2024-10-02,19.295,19.39,19.275,19.305,11987.0
2024-10-03,19.255,19.305,19.255,19.255,11731.0
2024-10-04,19.24,19.275,19.23,19.255,19469.0
2024-10-07,19.16,19.16,19.105,19.16,14391.0
2024-10-08,19.18,19.2,19.14,19.17,15282.0
2024-10-09,19.18,19.2,19.14,19.16,5103.0
2024-10-10,19.135,19.17,19.125,19.135,23790.0
2024-10-11,19.14,19.21,19.14,19.15,24183.0
2024-10-14,19.2,19.2,19.15,19.17,3850.0
2024-10-15,19.19,19.21,19.15,19.2,97316.0
2024-10-16,19.24,19.25,19.19,19.19,25989.0
2024-10-17,19.255,19.255,19.17,19.17,30407.0
2024-10-18,19.2,19.2,19.14,19.19,23566.0
2024-10-21,19.16,19.21,19.16,19.16,8148.0
2024-10-22,19.15,19.19,19.105,19.115,24316.0
2024-10-23,19.15,19.16,19.135,19.135,15972.0
2024-10-24,19.085,19.15,19.075,19.115,18192.0
2024-10-25,19.16,19.18,19.125,19.135,24500.0
2024-10-28,19.125,19.16,19.125,19.125,9780.0
2024-10-29,19.125,19.17,19.125,19.16,18220.0
2024-10-30,19.125,19.16,19.115,19.15,44936.0
2024-10-31,19.105,19.125,19.075,19.085,21812.0
2024-11-01,19.115,19.115,19.065,19.065,16425.0
2024-11-04,19.115,19.135,19.085,19.135,20049.0
2024-11-05,19.115,19.125,19.075,19.115,14356.0
2024-11-06,19.085,19.125,19.045,19.075,9246.0
2024-11-07,19.105,19.115,19.065,19.065,12946.0
2024-11-08,19.14,19.15,19.105,19.105,18857.0
2024-11-11,19.135,19.14,19.075,19.075,12784.0
2024-11-12,19.115,19.125,19.085,19.085,24535.0
2024-11-13,19.085,19.085,19.01,19.055,10549.0
2024-11-14,19.085,19.085,19.035,19.065,11914.0
2024-11-15,19.075,19.19,19.065,19.19,22078.0
2024-11-18,19.255,19.255,19.095,19.095,21283.0
2024-11-19,19.135,19.18,19.135,19.135,24165.0
2024-11-20,19.14,19.17,19.135,19.135,8655.0
2024-11-21,19.15,19.16,19.115,19.115,14987.0
2024-11-22,19.15,19.17,19.125,19.17,16454.0
2024-11-25,19.2,19.2,19.15,19.15,24185.0
2024-11-26,19.215,19.23,19.18,19.22,24127.0
2024-11-27,19.2,19.2,19.105,19.105,153842.0
2024-11-28,19.135,19.23,19.135,19.2,19341.0
2024-11-29,19.18,19.37,19.18,19.22,24900.0
2024-12-02,19.275,19.275,19.18,19.22,23839.0
2024-12-03,19.23,19.255,19.22,19.23,19317.0
2024-12-04,19.24,19.275,19.21,19.255,25358.0
2024-12-05,19.285,19.325,19.265,19.265,8870.0
2024-12-06,19.285,19.325,19.25,19.285,32859.0
2024-12-09,19.33,19.355,19.305,19.305,7354.0
2024-12-10,19.31,19.345,19.295,19.305,10780.0
2024-12-11,19.375,19.39,19.355,19.355,6967.0
2024-12-12,19.38,19.38,19.255,19.295,24038.0
2024-12-13,19.265,19.325,19.255,19.285,18469.0
2024-12-16,19.275,19.325,19.275,19.325,18947.0
2024-12-17,19.275,19.355,19.275,19.315,29364.0
2024-12-18,19.36,19.38,19.335,19.345,12129.0
2024-12-19,19.305,19.38,19.255,19.255,6575.0
2024-12-20,19.255,19.275,19.21,19.24,13166.0
2024-12-23,19.285,19.315,19.265,19.315,15848.0
2024-12-24,19.285,19.345,19.21,19.325,10697.0
2024-12-27,19.39,19.39,19.325,19.335,8403.0
2024-12-30,19.345,19.42,19.305,19.345,35068.0
2024-12-31,19.39,19.455,19.35,19.35,10131.0
2025-01-02,19.43,19.43,19.32,19.32,10137.0
2025-01-03,19.38,19.4,19.35,19.36,23080.0
2025-01-06,19.39,19.39,19.32,19.32,10911.0
2025-01-07,19.36,19.36,19.31,19.31,15517.0
2025-01-08,19.31,19.35,19.305,19.31,7552.0
2025-01-09,19.295,19.32,19.295,19.32,13039.0
2025-01-10,19.32,19.36,19.31,19.31,51117.0
2025-01-13,19.285,19.285,19.215,19.225,12398.0
2025-01-14,19.265,19.295,19.235,19.295,47520.0
2025-01-15,19.285,19.285,19.235,19.235,6030.0
2025-01-16,19.34,19.35,19.305,19.31,18771.0
2025-01-17,19.33,19.36,19.31,19.32,46699.0
2025-01-20,19.32,19.34,19.295,19.34,3359.0
2025-01-21,19.38,19.585,19.35,19.37,34633.0
2025-01-22,19.38,19.38,19.33,19.34,8215.0
2025-01-23,19.37,19.39,19.34,19.34,27267.0
2025-01-24,19.39,19.4,19.35,19.36,22330.0
2025-01-28,19.43,19.44,19.39,19.39,3223.0
2025-01-29,19.41,19.485,19.39,19.44,38259.0
2025-01-30,19.475,19.475,19.42,19.43,7989.0
2025-01-31,19.475,19.475,19.43,19.43,23093.0
2025-02-03,19.44,19.535,19.44,19.475,10106.0
2025-02-04,19.44,19.485,19.43,19.45,28692.0
2025-02-05,19.475,19.515,19.465,19.485,5701.0
2025-02-06,19.505,19.555,19.505,19.555,19386.0
2025-02-07,19.525,19.535,19.475,19.515,18008.0
2025-02-10,19.485,19.515,19.455,19.505,24909.0
2025-02-11,19.475,19.515,19.475,19.495,31294.0
2025-02-12,19.44,19.475,19.42,19.42,21734.0
2025-02-13,19.39,19.455,19.39,19.44,20830.0
2025-02-14,19.6,19.6,19.455,19.455,21253.0
2025-02-17,19.505,19.505,19.45,19.475,8235.0
2025-02-18,19.505,19.505,19.44,19.45,26563.0
2025-02-19,19.44,19.45,19.4,19.44,5998.0
2025-02-20,19.44,19.455,19.39,19.39,20341.0
2025-02-21,19.45,19.455,19.41,19.43,24131.0
2025-02-24,19.495,19.515,19.455,19.515,14198.0
2025-02-25,19.485,19.535,19.485,19.535,5611.0
2025-02-26,19.555,19.575,19.515,19.525,8122.0
2025-02-27,19.545,19.565,19.525,19.525,15800.0
2025-02-28,19.565,19.6,19.525,19.555,19395.0
2025-03-03,19.565,19.59,19.545,19.545,14067.0
2025-03-04,19.575,19.63,19.575,19.575,19385.0
2025-03-05,19.525,19.585,19.525,19.585,7425.0
2025-03-06,19.62,19.62,19.495,19.495,8039.0
2025-03-07,19.575,19.59,19.535,19.545,13831.0
2025-03-10,19.555,19.585,19.515,19.535,30121.0
2025-03-11,19.6,19.66,19.59,19.59,5628.0
2025-03-12,19.6,19.6,19.555,19.555,11052.0
2025-03-13,19.545,19.59,19.545,19.575,11671.0
2025-03-14,19.61,19.62,19.565,19.565,5662.0
2025-03-17,19.64,19.64,19.585,19.585,17019.0
2025-03-18,19.6,19.61,19.565,19.575,9625.0
2025-03-19,19.565,19.61,19.555,19.565,8041.0
2025-03-20,19.585,19.66,19.575,19.6,15850.0
2025-03-21,19.63,19.64,19.59,19.59,20599.0
2025-03-24,19.6,19.65,19.6,19.6,12514.0
2025-03-25,19.64,19.66,19.61,19.61,18958.0
2025-03-26,19.59,19.64,19.59,19.59,12065.0
2025-03-27,19.6,19.64,19.59,19.59,11762.0
2025-03-28,19.63,19.68,19.61,19.66,35893.0
2025-03-31,19.73,19.765,19.72,19.73,10980.0
2025-04-01,19.7,19.775,19.7,19.765,14810.0
2025-04-02,19.73,19.755,19.71,19.71,11848.0
2025-04-03,19.825,19.875,19.815,19.875,10359.0
2025-04-04,19.915,19.945,19.865,19.935,15847.0
2025-04-07,20.04,20.05,19.825,19.845,24962.0
2025-04-08,19.845,19.845,19.7,19.755,44246.0
2025-04-09,19.775,19.795,19.71,19.74,29223.0
2025-04-10,19.755,19.765,19.69,19.73,23703.0
2025-04-11,19.855,19.855,19.74,19.74,12220.0
2025-04-14,19.71,19.75,19.69,19.73,10528.0
2025-04-15,19.765,19.765,19.72,19.73,14457.0
2025-04-16,19.765,19.765,19.72,19.73,9218.0
2025-04-17,19.795,19.795,19.74,19.74,50529.0
2025-04-22,19.865,19.865,19.815,19.815,12921.0
2025-04-23,19.795,19.845,19.785,19.815,38051.0
2025-04-24,19.845,19.875,19.815,19.845,9495.0
2025-04-28,19.905,19.915,19.875,19.885,8174.0
2025-04-29,19.915,19.935,19.885,19.885,35669.0
2025-04-30,19.895,19.945,19.885,19.885,9074.0
2025-05-01,19.925,19.935,19.895,19.895,19912.0
2025-05-02,19.915,19.925,19.895,19.895,25507.0
2025-05-05,19.905,19.905,19.855,19.865,19898.0
2025-05-06,19.855,19.885,19.845,19.875,26600.0
2025-05-07,19.885,19.935,19.885,19.885,8535.0
2025-05-08,19.96,19.96,19.885,19.885,9163.0
2025-05-09,19.865,19.905,19.845,19.855,29363.0
2025-05-12,19.885,19.885,19.815,19.815,7162.0
2025-05-13,19.765,19.835,19.765,19.775,22649.0
2025-05-14,19.845,19.845,19.785,19.805,11343.0
2025-05-15,19.815,19.825,19.765,19.785,21438.0
2025-05-16,19.875,19.885,19.805,19.845,27149.0
2025-05-19,19.805,19.855,19.795,19.795,18579.0
2025-05-20,19.855,19.935,19.825,19.935,29195.0
2025-05-21,19.945,19.945,19.875,19.885,9197.0
2025-05-22,19.895,19.925,19.875,19.925,14237.0
2025-05-23,19.905,19.935,19.825,19.875,39142.0
2025-05-26,19.865,19.925,19.855,19.895,17191.0
2025-05-27,19.96,20.02,19.935,20.02,27257.0
2025-05-28,19.97,20.01,19.935,19.935,10484.0
2025-05-29,19.895,19.96,19.885,19.895,55410.0
2025-05-30,19.97,20.02,19.97,19.98,26572.0
2025-06-02,19.99,20.03,19.96,19.99,8506.0
2025-06-03,19.97,20.02,19.97,19.98,20965.0
2025-06-04,20.04,20.07,20.02,20.02,44367.0
2025-06-05,20.08,20.08,20.01,20.06,43123.0
2025-06-06,20.0,20.03,19.99,19.99,19485.0
2025-06-10,20.02,20.02,19.98,20.01,25375.0
2025-06-11,20.0,20.01,19.96,19.96,46963.0
2025-06-12,20.05,20.07,20.0,20.01,24022.0
2025-06-13,20.08,20.09,20.03,20.05,19160.0
2025-06-16,20.01,20.02,19.96,19.97,6268.0
2025-06-17,19.99,20.04,19.97,19.98,28868.0
2025-06-18,20.03,20.06,20.0,20.04,16977.0
2025-06-19,19.98,20.04,19.98,20.01,18641.0
2025-06-20,20.05,20.05,20.0,20.01,28941.0
2025-06-23,20.06,20.07,20.02,20.04,10189.0
2025-06-24,20.09,20.11,20.07,20.11,30603.0
2025-06-25,20.11,20.13,20.07,20.09,17145.0
2025-06-26,20.12,20.15,20.1,20.1,21082.0
2025-06-27,20.14,20.14,20.1,20.1,27636.0
2025-06-30,20.11,20.13,20.08,20.08,6141.0
2025-07-01,20.15,20.19,20.15,20.19,30066.0
2025-07-02,20.14,20.14,20.11,20.11,9429.0
2025-07-03,20.17,20.17,20.08,20.09,20898.0
2025-07-04,20.11,20.15,20.07,20.11,16041.0
2025-07-07,20.17,20.18,20.14,20.14,15593.0
2025-07-08,20.14,20.14,20.03,20.03,28463.0
2025-07-09,20.09,20.09,20.02,20.04,11646.0
2025-07-10,20.1,20.11,20.07,20.07,13657.0
2025-07-11,20.07,20.1,20.05,20.05,62691.0
2025-07-14,20.1,20.1,20.05,20.05,31531.0
2025-07-15,20.08,20.08,20.04,20.08,58657.0
2025-07-16,20.06,20.07,20.05,20.07,42135.0
2025-07-17,20.09,20.13,20.07,20.11,33923.0
2025-07-18,20.14,20.14,20.08,20.11,30429.0
2025-07-21,20.15,20.15,20.11,20.11,10855.0
2025-07-22,20.16,20.17,20.12,20.12,24008.0
2025-07-23,20.12,20.16,20.11,20.11,14827.0
2025-07-24,20.12,20.13,20.06,20.1,32549.0
2025-07-25,20.1,20.11,20.07,20.07,25408.0
2025-07-28,20.11,20.13,20.09,20.09,20659.0
2025-07-29,20.15,20.15,20.12,20.12,21752.0
2025-07-30,20.14,20.17,20.11,20.16,113288.0
2025-07-31,20.16,20.18,20.13,20.18,69824.0
2025-08-01,20.16,20.16,20.1,20.14,80768.0
2025-08-04,20.17,20.18,20.14,20.14,14414.0
2025-08-05,20.15,20.2,20.14,20.14,25469.0
2025-08-06,20.2,20.21,20.15,20.15,8566.0
2025-08-07,20.15,20.19,20.15,20.19,15189.0
2025-08-08,20.17,20.19,20.13,20.19,16536.0
2025-08-11,20.2,20.21,20.16,20.2,20623.0
2025-08-12,20.19,20.22,20.17,20.18,24929.0
2025-08-13,20.19,20.23,20.18,20.18,4190.0
2025-08-14,20.25,20.26,20.22,20.25,42976.0
2025-08-15,20.24,20.26,20.22,20.23,41852.0
2025-08-18,20.23,20.24,20.2,20.2,10879.0
2025-08-19,20.22,20.23,20.19,20.19,37838.0
2025-08-20,20.23,20.25,20.2,20.24,7543.0
2025-08-21,20.25,20.26,20.22,20.22,19712.0
2025-08-22,20.23,20.23,20.19,20.23,23983.0
2025-08-25,20.25,20.26,20.21,20.21,24446.0
2025-08-26,20.24,20.26,20.21,20.21,43740.0
2025-08-27,20.24,20.24,20.19,20.2,4407.0
2025-08-28,20.25,20.26,20.21,20.22,14057.0
2025-08-29,20.23,20.26,20.21,20.26,31558.0
2025-09-01,20.26,20.26,20.21,20.21,16866.0
2025-09-02,20.2,20.24,20.19,20.23,30568.0
2025-09-03,20.24,20.24,20.12,20.16,13300.0
2025-09-04,20.19,20.22,20.17,20.18,23433.0
2025-09-05,20.2,20.23,20.18,20.22,54125.0
2025-09-08,20.24,20.26,20.21,20.26,13618.0
2025-09-09,20.26,20.27,20.22,20.26,7654.0
2025-09-10,20.24,20.26,20.2,20.23,13720.0
2025-09-11,20.23,20.29,20.23,20.28,6334.0
2025-09-12,20.27,20.27,20.22,20.25,26435.0
2025-09-15,20.27,20.27,20.22,20.23,17807.0
2025-09-16,20.28,20.3,20.24,20.3,22509.0
2025-09-17,20.27,20.3,20.26,20.26,12127.0
2025-09-18,20.29,20.32,20.25,20.32,17220.0
2025-09-19,20.25,20.3,20.25,20.25,24655.0
2025-09-22,20.28,20.28,20.23,20.27,14350.0
2025-09-23,20.27,20.29,20.25,20.29,10237.0
2025-09-24,20.28,20.28,20.21,20.23,22879.0
2025-09-25,20.23,20.24,20.2,20.2,12230.0
2025-09-26,20.19,20.21,20.16,20.2,29465.0
2025-09-29,20.18,20.24,20.18,20.2,13974.0
2025-09-30,20.23,20.24,20.16,20.16,21092.0
2025-10-01,20.21,20.22,20.17,20.19,12381.0
2025-10-02,20.25,20.26,20.21,20.21,26583.0
2025-10-03,20.23,20.25,20.2,20.24,38070.0
2025-10-06,20.26,20.26,20.2,20.23,5099.0
2025-10-07,20.24,20.25,20.2,20.23,18119.0
2025-10-08,20.26,20.26,20.22,20.26,12046.0
2025-10-09,20.22,20.28,20.22,20.27,25632.0
2025-10-10,20.25,20.26,20.22,20.22,23712.0
2025-10-13,20.3,20.3,20.26,20.29,64739.0
2025-10-14,20.265,20.3,20.26,20.27,16231.0
2025-10-15,20.3,20.31,20.27,20.3,10990.0
2025-10-16,20.25,20.37,20.25,20.32,89152.0
2025-10-17,20.37,20.42,20.35,20.41,58717.0
2025-10-20,20.37,20.38,20.32,20.36,19195.0
2025-10-21,20.38,20.39,20.35,20.39,26165.0
2025-10-22,20.38,20.39,20.34,20.39,10110.0
2025-10-23,20.34,20.39,20.34,20.35,20226.0
2025-10-24,20.35,20.38,20.31,20.38,31417.0
2025-10-27,20.33,20.37,20.32,20.32,15426.0
2025-10-28,20.34,20.35,20.3,20.31,21774.0
2025-10-29,20.33,20.35,20.25,20.29,14558.0
2025-10-30,20.25,20.25,20.22,20.25,21045.0
2025-10-31,20.26,20.26,20.23,20.24,25489.0
2025-11-03,20.27,20.27,20.2,20.2,18666.0
2025-11-04,20.26,20.28,20.2,20.22,26186.0
2025-11-05,20.27,20.29,20.22,20.22,16038.0
2025-11-06,20.21,20.25,20.21,20.24,18254.0
2025-11-07,20.26,20.27,20.23,20.23,16147.0
2025-11-10,20.24,20.26,20.22,20.24,5205.0
2025-11-11,20.25,20.25,20.2,20.23,22915.0
2025-11-12,20.24,20.25,20.21,20.21,12310.0
2025-11-13,20.22,20.22,20.13,20.2,15048.0
2025-11-14,20.17,20.19,20.14,20.19,23060.0
2025-11-17,20.19,20.19,20.15,20.15,11290.0
2025-11-18,20.21,20.21,20.17,20.19,9418.0
2025-11-19,20.23,20.23,20.2,20.2,10959.0
2025-11-20,20.165,20.19,20.16,20.18,9548.0
2025-11-21,20.21,20.22,20.18,20.22,10689.0
2025-11-24,20.22,20.22,20.18,20.18,27586.0
2025-11-25,20.23,20.23,20.19,20.23,13798.0
2025-11-26,20.22,20.22,20.11,20.11,24302.0