Date,Open,High,Low,Close,Volume
2012-03-13,14.385,14.385,14.385,14.385,735.0
2012-03-20,14.285,14.285,14.285,14.285,251.0
2012-03-23,14.335,14.335,14.335,14.335,4264.0
2012-03-30,14.485,14.485,14.485,14.485,75.0
2012-04-03,14.42,14.42,14.42,14.42,80000.0
2012-04-11,14.44,14.44,14.44,14.44,180000.0
2012-04-12,14.515,14.515,14.515,14.515,1243.0
2012-04-16,14.535,14.535,14.535,14.535,3000.0
2012-04-24,14.59,14.59,14.59,14.59,30000.0
2012-04-26,14.67,14.67,14.63,14.63,2746.0
2012-04-30,14.635,14.665,14.635,14.655,15200.0
2012-05-01,14.67,14.67,14.67,14.67,18047.0
2012-05-04,14.765,14.765,14.765,14.765,1316.0
2012-05-10,14.835,14.845,14.835,14.845,10135.0
2012-05-11,14.845,14.845,14.845,14.845,1000.0
2012-05-16,14.875,14.875,14.875,14.875,49760.0
2012-05-17,14.875,14.9,14.875,14.9,1690.0
2012-05-18,14.925,14.925,14.925,14.925,670.0
2012-05-21,14.935,14.935,14.935,14.935,1000.0
2012-05-23,14.935,14.935,14.935,14.935,500.0
2012-05-29,14.935,14.935,14.935,14.935,1500.0
2012-06-04,15.115,15.115,15.09,15.09,1512.0
2012-06-06,14.91,14.91,14.895,14.91,29613.0
2012-06-08,14.885,14.915,14.885,14.91,4535.0
2012-06-13,14.895,14.895,14.895,14.895,20000.0
2012-06-14,14.91,14.91,14.91,14.91,44.0
2012-06-15,14.91,14.925,14.91,14.925,25000.0
2012-06-20,14.935,14.945,14.935,14.945,950.0
2012-06-26,14.715,14.715,14.715,14.715,250.0
2012-06-27,14.7,14.7,14.7,14.7,1000.0
2012-06-28,14.655,14.655,14.655,14.655,135.0
2012-07-04,14.645,14.645,14.645,14.645,10000.0
2012-07-05,14.655,14.655,14.635,14.635,1098.0
2012-07-09,14.655,14.665,14.655,14.665,10180.0
2012-07-10,14.705,14.705,14.705,14.705,10000.0
2012-07-12,14.73,14.77,14.73,14.77,41876.0
2012-07-16,14.835,14.835,14.835,14.835,1000.0
2012-07-18,14.82,14.845,14.82,14.845,15135.0
2012-07-20,14.82,14.82,14.82,14.82,480.0
2012-07-23,14.85,14.865,14.85,14.865,25000.0
2012-07-24,14.9,14.9,14.875,14.875,9848.0
2012-07-26,14.88,14.88,14.88,14.88,150.0
2012-07-27,14.82,14.85,14.8,14.8,12503.0
2012-08-01,14.7,14.7,14.7,14.7,1500.0
2012-08-02,14.73,14.73,14.73,14.73,344.0
2012-08-08,14.665,14.665,14.665,14.665,241.0
2012-08-10,14.665,14.665,14.665,14.665,353.0
2012-08-13,14.73,14.73,14.73,14.73,443.0
2012-08-14,14.715,14.715,14.715,14.715,284.0
2012-08-15,14.685,14.685,14.685,14.685,1000.0
2012-08-16,14.68,14.68,14.68,14.68,3058.0
2012-08-17,14.665,14.665,14.665,14.665,367.0
2012-08-21,14.68,14.68,14.68,14.68,240.0
2012-08-23,14.72,14.72,14.72,14.72,970.0
2012-08-27,14.745,14.745,14.745,14.745,4212.0
2012-08-28,14.765,14.765,14.765,14.765,2461.0
2012-08-29,14.77,14.77,14.77,14.77,72.0
2012-08-30,14.795,14.795,14.75,14.75,200.0
2012-09-04,14.885,14.885,14.885,14.885,470.0
2012-09-05,14.875,14.875,14.875,14.875,3064.0
2012-09-06,14.9,14.9,14.9,14.9,1619.0
2012-09-11,14.9,14.9,14.9,14.9,651.0
2012-09-12,14.875,14.875,14.85,14.85,5322.0
2012-09-14,14.865,14.865,14.865,14.865,1068.0
2012-09-17,14.82,14.82,14.82,14.82,117.0
2012-09-19,14.85,14.85,14.815,14.815,1372.0
2012-09-20,14.86,14.86,14.82,14.86,6205.0
2012-09-21,14.895,14.925,14.895,14.925,10074.0
2012-09-24,14.895,14.895,14.895,14.895,164.0
2012-09-28,14.915,14.965,14.91,14.965,690.0
2012-10-01,15.005,15.005,15.005,15.005,1327.0
2012-10-02,15.005,15.005,15.005,15.005,465.0
2012-10-04,15.04,15.04,15.04,15.04,244.0
2012-10-05,15.04,15.04,14.995,14.995,1835.0
2012-10-09,14.995,14.995,14.995,14.995,558.0
2012-10-10,14.995,14.995,14.995,14.995,1705.0
2012-10-11,14.995,14.995,14.995,14.995,86.0
2012-10-12,15.01,15.01,15.01,15.01,373.0
2012-10-15,15.055,15.055,15.055,15.055,2023.0
2012-10-16,15.025,15.025,15.025,15.025,1147.0
2012-10-17,15.005,15.055,15.005,15.005,555.0
2012-10-18,14.99,15.005,14.96,15.005,1176.0
2012-10-19,14.98,14.98,14.98,14.98,565.0
2012-10-24,15.01,15.01,15.01,15.01,2866.0
2012-10-25,14.975,14.975,14.93,14.93,2628.0
2012-10-29,14.965,14.965,14.965,14.965,1017.0
2012-10-31,14.995,14.995,14.995,14.995,643.0
2012-11-02,14.995,14.995,14.995,14.995,7618.0
2012-11-07,14.945,14.945,14.945,14.945,401.0
2012-11-08,14.925,14.925,14.925,14.925,1014.0
2012-11-12,14.955,14.955,14.955,14.955,231.0
2012-11-13,15.005,15.005,15.005,15.005,50.0
2012-11-14,15.02,15.02,15.02,15.02,6619.0
2012-11-20,15.005,15.005,15.005,15.005,1373.0
2012-11-21,14.99,14.99,14.99,14.99,733.0
2012-11-22,14.93,14.93,14.93,14.93,334.0
2012-11-23,14.945,14.945,14.945,14.945,76.0
2012-11-26,14.94,14.94,14.915,14.915,43795.0
2012-11-28,14.915,14.915,14.9,14.91,78898.0
2012-11-29,14.94,14.94,14.91,14.91,1000.0
2012-11-30,14.965,14.965,14.965,14.965,321.0
2012-12-04,15.005,15.005,15.005,15.005,2900.0
2012-12-06,15.025,15.025,15.005,15.005,3432.0
2012-12-07,15.025,15.025,15.025,15.025,940.0
2012-12-10,15.02,15.02,15.02,15.02,500.0
2012-12-11,14.995,14.995,14.995,14.995,960.0
2012-12-13,15.005,15.005,15.005,15.005,290.0
2012-12-14,14.99,14.99,14.99,14.99,369.0
2012-12-17,14.965,14.965,14.965,14.965,1935.0
2012-12-18,14.96,14.96,14.96,14.96,2180.0
2012-12-19,14.98,14.98,14.96,14.96,5380.0
2012-12-20,14.96,14.96,14.96,14.96,955.0
2012-12-21,14.995,14.995,14.995,14.995,1208.0
2012-12-31,15.155,15.155,15.155,15.155,1024.0
2013-01-02,15.035,15.035,15.0,15.0,141.0
2013-01-03,15.0,15.0,14.985,14.985,1125.0
2013-01-07,14.995,14.995,14.985,14.995,210.0
2013-01-10,14.995,14.995,14.995,14.995,144.0
2013-01-14,14.965,14.965,14.965,14.965,596.0
2013-01-15,14.98,14.985,14.97,14.985,33343.0
2013-01-17,15.03,15.03,15.015,15.015,2131.0
2013-01-21,15.075,15.075,15.075,15.075,3895.0
2013-01-22,15.08,15.08,15.08,15.08,1309.0
2013-01-23,15.08,15.08,15.06,15.06,1881.0
2013-01-24,15.11,15.11,15.11,15.11,250.0
2013-01-25,15.06,15.06,15.06,15.06,0.0
2013-01-29,15.05,15.05,15.05,15.05,1455.0
2013-01-30,15.045,15.045,15.045,15.045,13.0
2013-01-31,14.955,15.035,14.955,15.035,2773.0
2013-02-01,15.045,15.045,15.035,15.045,739.0
2013-02-05,14.94,14.94,14.94,14.94,1000.0
2013-02-06,15.015,15.03,15.015,15.015,2909.0
2013-02-07,15.095,15.095,14.985,14.985,2337.0
2013-02-08,15.08,15.08,15.08,15.08,52.0
2013-02-11,14.97,15.05,14.97,15.05,739.0
2013-02-14,14.985,14.985,14.985,14.985,869.0
2013-02-15,14.98,15.025,14.98,15.025,11122.0
2013-02-18,15.045,15.045,14.985,14.985,1267.0
2013-02-19,14.985,15.035,14.985,15.035,421.0
2013-02-20,15.015,15.015,15.015,15.015,17.0
2013-02-26,15.035,15.105,15.035,15.105,1286.0
2013-03-04,15.11,15.155,15.11,15.155,2646.0
2013-03-05,15.12,15.12,15.12,15.12,1135.0
2013-03-06,15.06,15.06,15.06,15.06,1017.0
2013-03-07,15.015,15.015,15.015,15.015,195.0
2013-03-08,15.025,15.025,15.025,15.025,1825.0
2013-03-13,14.98,15.025,14.98,15.025,1423.0
2013-03-15,14.95,14.95,14.95,14.95,244.0
2013-03-21,14.98,15.0,14.98,15.0,8746.0
2013-03-25,14.98,14.98,14.97,14.97,938.0
2013-03-26,15.015,15.03,15.015,15.03,2004.0
2013-03-28,15.09,15.09,15.09,15.09,433.0
2013-04-03,15.015,15.015,15.015,15.015,168.0
2013-04-09,15.12,15.12,15.12,15.12,975.0
2013-04-10,15.085,15.085,15.085,15.085,37.0
2013-04-11,15.13,15.145,15.13,15.145,2201.0
2013-04-17,15.195,15.195,15.13,15.13,2172.0
2013-04-19,15.18,15.18,15.18,15.18,88.0
2013-04-23,15.2,15.2,15.2,15.2,290.0
2013-04-24,15.195,15.24,15.195,15.24,19420.0
2013-04-29,15.255,15.255,15.225,15.225,3565.0
2013-04-30,15.225,15.225,15.225,15.225,3000.0
2013-05-01,15.23,15.23,15.23,15.23,33767.0
2013-05-02,15.32,15.32,15.32,15.32,1452.0
2013-05-03,15.26,15.325,15.26,15.325,2420.0
2013-05-06,15.24,15.24,15.24,15.24,1150.0
2013-05-08,15.335,15.35,15.335,15.35,109.0
2013-05-09,15.35,15.35,15.285,15.285,42266.0
2013-05-10,15.285,15.285,15.285,15.285,4.0
2013-05-14,15.29,15.29,15.29,15.29,1062.0
2013-05-15,15.26,15.26,15.26,15.26,508.0
2013-05-17,15.32,15.32,15.32,15.32,578.0
2013-05-22,15.35,15.35,15.35,15.35,251.0
2013-05-23,15.255,15.255,15.255,15.255,80.0
2013-05-24,15.275,15.275,15.275,15.275,500.0
2013-05-27,15.35,15.35,15.35,15.35,96.0
2013-05-28,15.335,15.335,15.335,15.335,937.0
2013-05-29,15.255,15.255,15.255,15.255,248.0
2013-06-07,15.335,15.335,15.335,15.335,2500.0
2013-06-11,15.415,15.415,15.415,15.415,1.0
2013-06-13,15.3,15.3,15.3,15.3,726.0
2013-06-18,15.34,15.34,15.34,15.34,27.0
2013-06-21,15.285,15.285,15.285,15.285,2413.0
2013-06-24,15.415,15.415,15.415,15.415,12.0
2013-06-25,15.135,15.16,15.135,15.16,23.0
2013-06-26,15.16,15.16,15.16,15.16,865.0
2013-06-27,15.13,15.13,15.13,15.13,7470.0
2013-07-01,15.175,15.175,15.175,15.175,340.0
2013-07-02,15.255,15.255,15.255,15.255,6.0
2013-07-04,15.285,15.285,15.285,15.285,1790.0
2013-07-10,15.265,15.265,15.265,15.265,1423.0
2013-07-11,15.27,15.27,15.27,15.27,378.0
2013-07-18,15.34,15.34,15.34,15.34,730.0
2013-07-22,15.31,15.31,15.295,15.295,485.0
2013-07-25,15.325,15.325,15.325,15.325,1.0
2013-07-29,15.355,15.355,15.355,15.355,2441.0
2013-08-05,15.4,15.475,15.4,15.475,590.0
2013-08-06,15.465,15.465,15.465,15.465,1205.0
2013-08-09,15.36,15.36,15.36,15.36,380.0
2013-08-12,15.375,15.375,15.375,15.375,6.0
2013-08-14,15.31,15.31,15.31,15.31,490.0
2013-08-16,15.33,15.33,15.295,15.295,12630.0
2013-08-19,15.24,15.24,15.24,15.24,581.0
2013-08-20,15.25,15.25,15.25,15.25,11.0
2013-08-22,15.25,15.25,15.225,15.225,5881.0
2013-08-23,15.255,15.255,15.255,15.255,8942.0
2013-08-26,15.31,15.31,15.31,15.31,309.0
2013-09-02,15.315,15.315,15.315,15.315,1198.0
2013-09-03,15.31,15.315,15.31,15.315,1223.0
2013-09-04,15.27,15.27,15.27,15.27,55.0
2013-09-06,15.18,15.18,15.18,15.18,54.0
2013-09-13,15.225,15.225,15.225,15.225,966.0
2013-09-19,15.33,15.33,15.33,15.33,800.0
2013-09-25,15.355,15.355,15.355,15.355,1.0
2013-10-03,15.24,15.24,15.235,15.235,1327.0
2013-10-04,15.21,15.21,15.21,15.21,2459.0
2013-10-07,15.135,15.135,15.135,15.135,1702.0
2013-10-10,15.15,15.15,15.15,15.15,100.0
2013-10-11,15.115,15.115,15.105,15.105,9715.0
2013-10-21,15.16,15.16,15.16,15.16,818.0
2013-10-23,15.18,15.18,15.18,15.18,1200.0
2013-10-25,15.18,15.18,15.18,15.18,7248.0
2013-10-28,15.19,15.19,15.19,15.19,1451.0
2013-11-01,15.25,15.25,15.25,15.25,1490.0
2013-11-04,15.25,15.25,15.25,15.25,0.0
2013-11-05,15.175,15.175,15.175,15.175,4700.0
2013-11-06,15.205,15.205,15.205,15.205,488.0
2013-11-07,15.225,15.225,15.225,15.225,490.0
2013-11-08,15.225,15.225,15.225,15.225,0.0
2013-11-11,15.225,15.225,15.225,15.225,0.0
2013-11-12,15.165,15.21,15.15,15.21,1280.0
2013-11-13,15.21,15.21,15.21,15.21,0.0
2013-11-14,15.21,15.21,15.21,15.21,0.0
2013-11-15,15.21,15.21,15.21,15.21,0.0
2013-11-18,15.21,15.21,15.21,15.21,0.0
2013-11-19,15.25,15.285,15.25,15.25,2315.0
2013-11-20,15.24,15.25,15.24,15.25,1735.0
2013-11-21,15.24,15.24,15.24,15.24,1400.0
2013-11-22,15.19,15.19,15.19,15.19,1210.0
2013-11-25,15.27,15.27,15.27,15.27,2.0
2013-11-26,15.27,15.27,15.27,15.27,0.0
2013-11-27,15.3,15.3,15.3,15.3,687.0
2013-11-28,15.3,15.3,15.3,15.3,0.0
2013-11-29,15.3,15.3,15.3,15.3,0.0
2013-12-02,15.285,15.285,15.285,15.285,377.0
2013-12-03,15.225,15.225,15.225,15.225,387.0
2013-12-04,15.28,15.285,15.28,15.285,4744.0
2013-12-05,15.27,15.27,15.27,15.27,392.0
2013-12-06,15.195,15.195,15.195,15.195,1000.0
2013-12-09,15.195,15.195,15.195,15.195,0.0
2013-12-10,15.295,15.295,15.295,15.295,18.0
2013-12-11,15.295,15.295,15.295,15.295,0.0
2013-12-12,15.345,15.345,15.345,15.345,556.0
2013-12-13,15.285,15.285,15.285,15.285,23.0
2013-12-16,15.285,15.285,15.285,15.285,0.0
2013-12-17,15.385,15.385,15.385,15.385,15.0
2013-12-18,15.36,15.36,15.36,15.36,57.0
2013-12-19,15.36,15.36,15.36,15.36,0.0
2013-12-20,15.31,15.37,15.31,15.37,1469.0
2013-12-23,15.355,15.385,15.355,15.385,61467.0
2013-12-24,15.385,15.385,15.385,15.385,0.0
2013-12-27,15.385,15.385,15.385,15.385,0.0
2013-12-30,15.385,15.385,15.385,15.385,0.0
2013-12-31,15.595,15.595,15.595,15.595,0.0
2014-01-02,15.595,15.595,15.595,15.595,0.0
2014-01-03,15.365,15.365,15.365,15.365,870.0
2014-01-06,15.365,15.365,15.365,15.365,0.0
2014-01-07,15.375,15.375,15.375,15.375,119.0
2014-01-08,15.375,15.375,15.375,15.375,0.0
2014-01-09,15.375,15.375,15.375,15.375,0.0
2014-01-10,15.375,15.375,15.375,15.375,0.0
2014-01-13,15.375,15.375,15.375,15.375,0.0
2014-01-14,15.375,15.375,15.375,15.375,0.0
2014-01-15,15.375,15.375,15.375,15.375,31.0
2014-01-16,15.375,15.375,15.375,15.375,0.0
2014-01-17,15.375,15.375,15.375,15.375,0.0
2014-01-20,15.405,15.405,15.405,15.405,485.0
2014-01-21,15.46,15.46,15.46,15.46,293.0
2014-01-22,15.43,15.43,15.43,15.43,2679.0
2014-01-23,15.43,15.43,15.43,15.43,0.0
2014-01-24,15.43,15.43,15.43,15.43,0.0
2014-01-28,15.43,15.43,15.43,15.43,0.0
2014-01-29,15.43,15.43,15.43,15.43,0.0
2014-01-30,15.43,15.43,15.43,15.43,0.0
2014-01-31,15.43,15.43,15.43,15.43,0.0
2014-02-03,15.495,15.495,15.495,15.495,1485.0
2014-02-04,15.52,15.52,15.52,15.52,23.0
2014-02-05,15.445,15.445,15.445,15.445,1220.0
2014-02-06,15.445,15.445,15.445,15.445,0.0
2014-02-07,15.43,15.43,15.43,15.43,600.0
2014-02-10,15.365,15.365,15.365,15.365,35.0
2014-02-11,15.365,15.365,15.365,15.365,0.0
2014-02-12,15.365,15.365,15.365,15.365,0.0
2014-02-13,15.365,15.365,15.365,15.365,0.0
2014-02-14,15.39,15.39,15.39,15.39,4710.0
2014-02-17,15.445,15.445,15.445,15.445,14787.0
2014-02-18,15.445,15.445,15.445,15.445,8014.0
2014-02-19,15.46,15.46,15.435,15.46,7664.0
2014-02-20,15.4,15.405,15.4,15.405,4232.0
2014-02-21,15.39,15.39,15.39,15.39,25.0
2014-02-24,15.46,15.46,15.46,15.46,4935.0
2014-02-25,15.46,15.46,15.46,15.46,0.0
2014-02-26,15.495,15.495,15.495,15.495,1546.0
2014-02-27,15.52,15.535,15.52,15.535,2005.0
2014-02-28,15.54,15.54,15.54,15.54,1504.0
2014-03-03,15.54,15.54,15.54,15.54,0.0
2014-03-04,15.54,15.54,15.54,15.54,0.0
2014-03-05,15.54,15.54,15.54,15.54,0.0
2014-03-06,15.54,15.54,15.54,15.54,0.0
2014-03-07,15.54,15.54,15.54,15.54,0.0
2014-03-10,15.54,15.54,15.54,15.54,0.0
2014-03-11,15.54,15.54,15.54,15.54,0.0
2014-03-12,15.54,15.54,15.54,15.54,0.0
2014-03-13,15.48,15.48,15.48,15.48,3591.0
2014-03-14,15.48,15.48,15.48,15.48,0.0
2014-03-17,15.555,15.555,15.555,15.555,3065.0
2014-03-18,15.495,15.52,15.495,15.52,35292.0
2014-03-19,15.52,15.52,15.52,15.52,0.0
2014-03-20,15.52,15.52,15.52,15.52,0.0
2014-03-21,15.46,15.46,15.46,15.46,738.0
2014-03-24,15.46,15.46,15.46,15.46,0.0
2014-03-25,15.435,15.505,15.435,15.505,2402.0
2014-03-26,15.525,15.525,15.525,15.525,784.0
2014-03-27,15.525,15.525,15.525,15.525,0.0
2014-03-28,15.53,15.53,15.465,15.465,9.0
2014-03-31,15.545,15.545,15.54,15.54,10550.0
2014-04-01,15.54,15.54,15.54,15.54,0.0
2014-04-02,15.54,15.54,15.54,15.54,0.0
2014-04-03,15.54,15.54,15.54,15.54,0.0
2014-04-04,15.545,15.545,15.545,15.545,15000.0
2014-04-07,15.57,15.57,15.57,15.57,10000.0
2014-04-08,15.6,15.6,15.6,15.6,499.0
2014-04-09,15.6,15.6,15.6,15.6,0.0
2014-04-10,15.6,15.6,15.6,15.6,0.0
2014-04-11,15.6,15.6,15.6,15.6,0.0
2014-04-14,15.6,15.6,15.6,15.6,0.0
2014-04-15,15.555,15.555,15.555,15.555,640.0
2014-04-16,15.555,15.555,15.555,15.555,0.0
2014-04-17,15.6,15.6,15.6,15.6,1747.0
2014-04-22,15.6,15.6,15.6,15.6,100.0
2014-04-23,15.6,15.6,15.6,15.6,0.0
2014-04-24,15.6,15.6,15.6,15.6,426.0
2014-04-28,15.615,15.615,15.615,15.615,32.0
2014-04-29,15.615,15.615,15.615,15.615,0.0
2014-04-30,15.64,15.64,15.64,15.64,18.0
2014-05-01,15.685,15.685,15.685,15.685,155.0
2014-05-02,15.695,15.695,15.695,15.695,246.0
2014-05-05,15.715,15.725,15.715,15.725,2630.0
2014-05-06,15.725,15.725,15.725,15.725,0.0
2014-05-07,15.745,15.745,15.745,15.745,7370.0
2014-05-08,15.795,15.795,15.765,15.765,5981.0
2014-05-09,15.77,15.77,15.77,15.77,583.0
2014-05-12,15.695,15.765,15.695,15.695,3323.0
2014-05-13,15.7,15.7,15.7,15.7,100.0
2014-05-14,15.7,15.7,15.7,15.7,0.0
2014-05-15,15.745,15.745,15.74,15.74,78.0
2014-05-16,15.815,15.815,15.815,15.815,3823.0
2014-05-19,15.73,15.73,15.73,15.73,510.0
2014-05-20,15.815,15.815,15.815,15.815,245.0
2014-05-21,15.815,15.815,15.815,15.815,0.0
2014-05-22,15.78,15.78,15.78,15.78,504.0
2014-05-23,15.78,15.78,15.78,15.78,0.0
2014-05-26,15.78,15.78,15.78,15.78,0.0
2014-05-27,15.835,15.835,15.835,15.835,1500.0
2014-05-28,15.835,15.835,15.835,15.835,390.0
2014-05-29,15.835,15.835,15.835,15.835,0.0
2014-05-30,15.835,15.835,15.835,15.835,0.0
2014-06-02,15.795,15.795,15.795,15.795,19.0
2014-06-03,15.795,15.795,15.795,15.795,0.0
2014-06-04,15.795,15.795,15.795,15.795,0.0
2014-06-05,15.795,15.795,15.795,15.795,0.0
2014-06-06,15.85,15.85,15.85,15.85,1223.0
2014-06-10,15.91,15.91,15.91,15.91,1750.0
2014-06-11,15.91,15.91,15.84,15.84,776.0
2014-06-12,15.91,15.91,15.84,15.84,1025.0
2014-06-13,15.91,15.91,15.87,15.87,1835.0
2014-06-16,15.885,15.885,15.88,15.88,2142.0
2014-06-17,15.91,15.91,15.87,15.87,900.0
2014-06-18,15.91,15.91,15.905,15.905,6430.0
2014-06-19,15.91,15.91,15.91,15.91,480.0
2014-06-20,15.935,15.935,15.935,15.935,9190.0
2014-06-23,15.935,15.935,15.935,15.935,0.0
2014-06-24,15.94,15.94,15.94,15.94,700.0
2014-06-25,15.99,15.99,15.975,15.975,569.0
2014-06-26,16.14,16.14,15.945,15.98,3596.0
2014-06-27,16.0,16.0,16.0,16.0,1020.0
2014-06-30,16.0,16.0,16.0,16.0,0.0
2014-07-01,15.99,15.99,15.975,15.975,1240.0
2014-07-02,15.975,15.975,15.92,15.92,2145.0
2014-07-03,15.975,15.975,15.945,15.945,1980.0
2014-07-04,15.945,15.945,15.945,15.945,0.0
2014-07-07,16.005,16.005,16.005,16.005,1962.0
2014-07-08,16.015,16.015,16.015,16.015,1163.0
2014-07-09,16.005,16.005,16.005,16.005,888.0
2014-07-10,16.035,16.07,16.035,16.07,80346.0
2014-07-11,16.07,16.07,16.07,16.07,46.0
2014-07-14,16.06,16.06,16.06,16.06,500.0
2014-07-15,16.06,16.06,16.06,16.06,0.0
2014-07-16,16.07,16.085,16.07,16.085,756.0
2014-07-17,16.085,16.085,16.085,16.085,0.0
2014-07-18,16.085,16.085,16.085,16.085,0.0
2014-07-21,16.07,16.07,16.005,16.005,2915.0
2014-07-22,16.075,16.075,16.075,16.075,1030.0
2014-07-23,15.98,15.98,15.98,15.98,18.0
2014-07-24,16.035,16.035,16.015,16.015,3569.0
2014-07-25,16.015,16.015,16.015,16.015,139.0
2014-07-28,15.98,15.98,15.935,15.935,48129.0
2014-07-29,15.95,15.98,15.95,15.95,18787.0
2014-07-30,16.035,16.035,16.035,16.035,4004.0
2014-07-31,16.0,16.0,16.0,16.0,2009.0
2014-08-01,16.005,16.005,16.005,16.005,615.0
2014-08-04,16.035,16.035,16.02,16.02,3001.0
2014-08-05,16.035,16.035,16.035,16.035,245.0
2014-08-06,16.035,16.035,16.035,16.035,0.0
2014-08-07,16.035,16.035,16.035,16.035,0.0
2014-08-08,16.11,16.11,16.035,16.035,2042.0
2014-08-11,16.09,16.09,16.09,16.09,3861.0
2014-08-12,16.075,16.11,16.06,16.11,96449.0
2014-08-13,16.07,16.07,16.07,16.07,1506.0
2014-08-14,16.075,16.075,16.075,16.075,143.0
2014-08-15,16.09,16.09,16.09,16.09,750.0
2014-08-18,16.045,16.11,16.045,16.11,1598.0
2014-08-19,16.1,16.1,16.09,16.09,3137.0
2014-08-20,16.1,16.1,16.075,16.075,6075.0
2014-08-21,16.07,16.07,16.045,16.045,1698.0
2014-08-22,16.045,16.045,16.045,16.045,0.0
2014-08-25,16.07,16.085,16.07,16.085,6250.0
2014-08-26,16.11,16.11,16.11,16.11,1187.0
2014-08-27,16.09,16.09,16.09,16.09,500.0
2014-08-28,16.075,16.075,16.075,16.075,4.0
2014-08-29,16.125,16.125,16.125,16.125,8575.0
2014-09-01,16.125,16.125,16.125,16.125,0.0
2014-09-02,16.125,16.125,16.055,16.055,64.0
2014-09-03,16.075,16.075,16.07,16.07,1985.0
2014-09-04,16.045,16.06,16.045,16.06,930.0
2014-09-05,16.02,16.06,16.02,16.06,2274.0
2014-09-08,16.075,16.075,16.075,16.075,611.0
2014-09-09,16.015,16.015,15.96,15.96,3548.0
2014-09-10,15.96,15.96,15.96,15.96,0.0
2014-09-11,15.99,15.99,15.99,15.99,5116.0
2014-09-12,15.98,15.98,15.92,15.92,6950.0
2014-09-15,15.905,15.96,15.905,15.96,13962.0
2014-09-16,15.96,15.96,15.96,15.96,0.0
2014-09-17,15.98,15.98,15.92,15.98,5232.0
2014-09-18,15.95,15.95,15.95,15.95,6353.0
2014-09-19,15.95,15.95,15.95,15.95,0.0
2014-09-22,15.95,15.95,15.95,15.95,0.0
2014-09-23,15.95,15.95,15.95,15.95,0.0
2014-09-24,16.035,16.035,15.98,15.98,8230.0
2014-09-25,16.03,16.03,15.975,15.975,4684.0
2014-09-26,16.06,16.06,16.06,16.06,2000.0
2014-09-29,16.06,16.06,16.06,16.06,13841.0
2014-09-30,16.22,16.22,16.1,16.1,1770.0
2014-10-01,16.1,16.1,16.1,16.1,0.0
2014-10-02,16.14,16.145,16.14,16.145,3992.0
2014-10-03,16.06,16.06,16.06,16.06,23.0
2014-10-06,16.14,16.14,16.105,16.105,4315.0
2014-10-07,16.13,16.13,16.075,16.075,7332.0
2014-10-08,16.075,16.075,16.075,16.075,0.0
2014-10-09,16.155,16.22,16.155,16.16,28801.0
2014-10-10,16.145,16.145,16.145,16.145,33.0
2014-10-13,16.2,16.2,16.2,16.2,24805.0
2014-10-14,16.195,16.195,16.18,16.185,11269.0
2014-10-15,16.13,16.13,16.13,16.13,5.0
2014-10-16,16.185,16.26,16.185,16.26,811.0
2014-10-17,16.22,16.22,16.195,16.21,3371.0
2014-10-20,16.195,16.195,16.1,16.1,8257.0
2014-10-21,16.22,16.22,16.21,16.21,5985.0
2014-10-22,16.21,16.21,16.2,16.21,4682.0
2014-10-23,16.22,16.22,16.22,16.22,42.0
2014-10-24,16.1,16.1,16.1,16.1,33.0
2014-10-27,16.195,16.195,16.195,16.195,3455.0
2014-10-28,16.295,16.295,16.295,16.295,610.0
2014-10-29,16.13,16.2,16.13,16.2,2996.0
2014-10-30,16.195,16.195,16.195,16.195,473.0
2014-10-31,16.235,16.235,16.16,16.16,3645.0
2014-11-03,16.26,16.26,16.26,16.26,215.0
2014-11-04,16.26,16.26,16.26,16.26,0.0
2014-11-05,16.25,16.26,16.25,16.26,12157.0
2014-11-06,16.265,16.265,16.265,16.265,4646.0
2014-11-07,16.18,16.18,16.18,16.18,7.0
2014-11-10,16.25,16.25,16.25,16.25,2650.0
2014-11-11,16.25,16.25,16.25,16.25,0.0
2014-11-12,16.235,16.235,16.185,16.185,2829.0
2014-11-13,16.185,16.185,16.185,16.185,0.0
2014-11-14,16.265,16.265,16.235,16.235,4199.0
2014-11-17,16.185,16.265,16.185,16.265,1958.0
2014-11-18,16.24,16.24,16.24,16.24,500.0
2014-11-19,16.265,16.265,16.265,16.265,1470.0
2014-11-20,16.265,16.265,16.265,16.265,0.0
2014-11-21,16.28,16.28,16.195,16.28,3152.0
2014-11-24,16.28,16.28,16.28,16.28,539.0
2014-11-25,16.335,16.335,16.335,16.335,3631.0
2014-11-26,17.17,17.17,16.355,16.355,2096.0
2014-11-27,16.37,16.37,16.355,16.355,398.0
2014-11-28,16.36,16.41,16.36,16.41,131.0
2014-12-01,16.375,16.375,16.375,16.375,1.0
2014-12-02,16.425,16.425,16.355,16.355,111.0
2014-12-03,16.41,16.41,16.41,16.41,562.0
2014-12-04,16.355,16.4,16.33,16.4,631.0
2014-12-05,16.455,16.495,16.455,16.495,6154.0
2014-12-08,16.495,16.495,16.455,16.49,3335.0
2014-12-09,16.53,16.53,16.45,16.52,5634.0
2014-12-10,16.495,16.545,16.455,16.455,1150.0
2014-12-11,16.57,16.57,16.57,16.57,315.0
2014-12-12,16.545,16.545,16.545,16.545,505.0
2014-12-15,16.55,16.55,16.495,16.495,191.0
2014-12-16,16.545,16.545,16.535,16.535,5039.0
2014-12-17,16.535,16.575,16.535,16.575,4835.0
2014-12-18,16.55,16.55,16.48,16.48,1160.0
2014-12-19,16.49,16.56,16.49,16.56,718.0
2014-12-22,16.56,16.59,16.56,16.575,38719.0
2014-12-23,16.585,16.585,16.585,16.585,2481.0
2014-12-24,16.585,16.585,16.585,16.585,0.0
2014-12-29,16.585,16.585,16.585,16.585,0.0
2014-12-30,16.545,16.545,16.545,16.545,498.0
2014-12-31,16.7,16.7,16.7,16.7,0.0
2015-01-02,16.67,16.67,16.67,16.67,14.0
2015-01-05,16.68,16.685,16.6,16.685,10860.0
2015-01-06,16.695,16.71,16.695,16.71,3979.0
2015-01-07,16.64,16.72,16.605,16.685,1114.0
2015-01-08,16.685,16.685,16.685,16.685,1226.0
2015-01-09,16.66,16.66,16.605,16.605,1401.0
2015-01-12,16.685,16.685,16.685,16.685,575.0
2015-01-13,16.655,16.655,16.655,16.655,112.0
2015-01-14,16.64,16.68,16.64,16.68,1130.0
2015-01-15,16.655,16.655,16.6,16.6,815.0
2015-01-16,16.6,16.6,16.6,16.6,0.0
2015-01-19,16.695,16.695,16.655,16.655,2481.0
2015-01-20,16.58,16.655,16.58,16.655,1312.0
2015-01-21,16.695,16.695,16.685,16.685,1093.0
2015-01-22,16.685,16.685,16.685,16.685,2000.0
2015-01-23,16.68,16.71,16.68,16.71,6200.0
2015-01-27,16.71,16.725,16.695,16.695,2556.0
2015-01-28,16.735,16.735,16.735,16.735,250.0
2015-01-29,16.785,16.785,16.7,16.7,3461.0
2015-01-30,16.745,16.805,16.745,16.805,3328.0
2015-02-02,16.83,16.83,16.805,16.805,10075.0
2015-02-03,16.72,16.87,16.72,16.865,5288.0
2015-02-04,16.815,16.815,16.815,16.815,571.0
2015-02-05,16.775,16.775,16.775,16.775,42.0
2015-02-06,16.805,16.815,16.745,16.815,48254.0
2015-02-09,16.765,16.785,16.71,16.785,14231.0
2015-02-10,16.8,16.8,16.725,16.725,7714.0
2015-02-11,16.71,16.79,16.71,16.79,4515.0
2015-02-12,16.735,16.815,16.735,16.815,1015.0
2015-02-13,16.815,16.815,16.72,16.72,1906.0
2015-02-16,16.75,16.75,16.75,16.75,344.0
2015-02-17,16.825,16.825,16.75,16.825,3461.0
2015-02-18,16.8,16.805,16.745,16.805,25006.0
2015-02-19,16.83,16.83,16.83,16.83,476.0
2015-02-20,16.825,16.825,16.825,16.825,10905.0
2015-02-23,16.805,16.815,16.79,16.815,2698.0
2015-02-24,16.79,16.825,16.76,16.825,3262.0
2015-02-25,16.825,16.83,16.76,16.76,12717.0
2015-02-26,16.775,16.855,16.775,16.855,6218.0
2015-02-27,16.855,16.865,16.845,16.865,3216.0
2015-03-02,16.975,16.975,16.8,16.855,6057.0
2015-03-03,16.865,16.87,16.83,16.83,5250.0
2015-03-04,16.83,16.83,16.83,16.83,0.0
2015-03-05,16.75,16.815,16.75,16.75,4318.0
2015-03-06,16.805,16.805,16.805,16.805,2780.0
2015-03-09,16.775,16.775,16.775,16.775,1330.0
2015-03-10,16.785,16.79,16.735,16.735,1264.0
2015-03-11,16.825,16.825,16.765,16.765,600.0
2015-03-12,16.855,16.855,16.855,16.855,950.0
2015-03-13,16.855,16.855,16.84,16.84,2098.0
2015-03-16,16.845,16.855,16.845,16.855,3335.0
2015-03-17,16.855,16.855,16.8,16.8,2047.0
2015-03-18,16.855,16.855,16.855,16.855,1195.0
2015-03-19,16.92,16.92,16.92,16.92,1795.0
2015-03-20,16.895,16.895,16.855,16.855,1256.0
2015-03-23,16.91,16.91,16.88,16.88,25395.0
2015-03-24,16.905,16.905,16.84,16.84,10324.0
2015-03-25,16.91,16.925,16.855,16.925,18474.0
2015-03-26,16.935,16.95,16.935,16.95,2413.0
2015-03-27,16.95,16.95,16.95,16.95,0.0
2015-03-30,16.945,16.945,16.945,16.945,3550.0
2015-03-31,16.97,16.97,16.97,16.97,1218.0
2015-04-01,16.98,16.98,16.92,16.92,6841.0
2015-04-02,16.995,16.995,16.995,16.995,2920.0
2015-04-07,17.02,17.02,16.96,16.96,103822.0
2015-04-08,16.96,16.96,16.96,16.96,4766.0
2015-04-09,16.97,16.97,16.905,16.97,11823.0
2015-04-10,16.945,16.955,16.945,16.955,2841.0
2015-04-13,16.955,16.955,16.955,16.955,0.0
2015-04-14,16.995,16.995,16.995,16.995,711.0
2015-04-15,16.995,16.995,16.93,16.93,337.0
2015-04-16,16.98,16.98,16.915,16.915,12056.0
2015-04-17,16.93,16.93,16.92,16.92,1150.0
2015-04-20,16.905,16.905,16.84,16.84,3887.0
2015-04-21,16.905,16.905,16.84,16.84,698.0
2015-04-22,16.905,16.905,16.875,16.875,4730.0
2015-04-23,16.775,16.775,16.775,16.775,194.0
2015-04-24,16.775,16.775,16.775,16.775,0.0
2015-04-27,16.81,16.875,16.81,16.875,604.0
2015-04-28,16.855,16.855,16.85,16.85,983.0
2015-04-29,16.85,16.85,16.85,16.85,965.0
2015-04-30,16.84,16.84,16.84,16.84,758.0
2015-05-01,16.79,16.79,16.79,16.79,11.0
2015-05-04,16.855,16.855,16.85,16.85,1570.0
2015-05-05,16.825,16.825,16.79,16.79,4593.0
2015-05-06,16.735,16.735,16.68,16.735,2863.0
2015-05-07,16.66,16.725,16.655,16.655,9344.0
2015-05-08,16.76,16.76,16.75,16.75,2457.0
2015-05-11,16.785,16.785,16.7,16.765,10776.0
2015-05-12,16.725,16.725,16.635,16.7,1059.0
2015-05-13,16.645,16.66,16.58,16.58,115008.0
2015-05-14,16.725,16.725,16.72,16.72,4133.0
2015-05-15,16.76,16.76,16.68,16.68,600.0
2015-05-18,16.775,16.775,16.775,16.775,1837.0
2015-05-19,16.68,16.765,16.68,16.765,12715.0
2015-05-20,16.76,16.76,16.7,16.745,5400.0
2015-05-21,16.745,16.745,16.745,16.745,0.0
2015-05-22,16.8,16.8,16.8,16.8,6.0
2015-05-25,16.79,16.79,16.79,16.79,2421.0
2015-05-26,16.8,16.8,16.8,16.8,10.0
2015-05-27,16.725,16.725,16.725,16.725,100.0
2015-05-28,16.79,16.855,16.765,16.765,1320.0
2015-05-29,16.79,16.895,16.79,16.895,1020.0
2015-06-01,16.895,16.895,16.865,16.865,5097.0
2015-06-02,16.85,16.85,16.84,16.84,7465.0
2015-06-03,16.83,16.83,16.735,16.735,10770.0
2015-06-04,16.785,16.79,16.785,16.79,2891.0
2015-06-05,16.775,16.775,16.775,16.775,1936.0
2015-06-09,16.79,16.81,16.71,16.81,4398.0
2015-06-10,16.79,16.79,16.79,16.79,600.0
2015-06-11,16.7,16.75,16.66,16.75,14089.0
2015-06-12,16.765,16.775,16.685,16.765,9401.0
2015-06-15,16.76,16.76,16.76,16.76,1183.0
2015-06-16,16.7,16.7,16.7,16.7,915.0
2015-06-17,16.79,16.79,16.785,16.785,251.0
2015-06-18,16.855,16.855,16.855,16.855,2597.0
2015-06-19,16.875,16.875,16.875,16.875,600.0
2015-06-22,16.865,16.865,16.85,16.855,2639.0
2015-06-23,16.695,16.775,16.695,16.765,6485.0
2015-06-24,16.71,16.785,16.71,16.785,2430.0
2015-06-25,16.725,16.725,16.725,16.725,49.0
2015-06-26,16.76,16.79,16.7,16.7,4745.0
2015-06-29,16.85,16.85,16.85,16.85,20.0
2015-06-30,16.8,16.8,16.8,16.8,150.0
2015-07-01,16.79,16.79,16.79,16.79,485.0
2015-07-02,16.8,16.8,16.79,16.79,491.0
2015-07-03,16.8,16.8,16.8,16.8,1365.0
2015-07-06,16.81,16.81,16.79,16.79,1175.0
2015-07-07,16.81,16.81,16.81,16.81,2000.0
2015-07-08,16.84,16.855,16.84,16.855,1180.0
2015-07-09,16.9,16.945,16.9,16.93,2664.0
2015-07-10,16.855,16.855,16.84,16.84,2370.0
2015-07-13,16.84,16.84,16.84,16.84,7.0
2015-07-14,16.84,16.84,16.84,16.84,29.0
2015-07-15,16.825,16.83,16.775,16.775,6365.0
2015-07-16,16.81,16.89,16.81,16.89,8107.0
2015-07-17,16.89,16.89,16.89,16.89,2000.0
2015-07-20,16.89,16.9,16.89,16.9,5054.0
2015-07-21,16.88,16.9,16.88,16.9,3273.0
2015-07-22,16.915,16.915,16.88,16.915,5446.0
2015-07-23,16.92,16.93,16.905,16.92,7583.0
2015-07-24,16.955,16.955,16.955,16.955,485.0
2015-07-27,16.955,16.955,16.955,16.955,0.0
2015-07-28,16.995,16.995,16.995,16.995,1650.0
2015-07-29,16.955,16.955,16.92,16.92,2250.0
2015-07-30,16.92,16.92,16.88,16.88,10138.0
2015-07-31,16.89,16.98,16.89,16.98,565.0
2015-08-03,16.905,16.98,16.9,16.9,411.0
2015-08-04,16.92,16.92,16.92,16.92,20.0
2015-08-05,16.94,16.94,16.94,16.94,2640.0
2015-08-06,16.94,16.94,16.94,16.94,235.0
2015-08-07,16.94,16.94,16.94,16.94,1190.0
2015-08-10,16.875,16.915,16.875,16.915,7980.0
2015-08-11,16.92,16.92,16.865,16.865,2443.0
2015-08-12,16.89,16.99,16.89,16.99,1056.0
2015-08-13,16.97,16.97,16.88,16.88,3197.0
2015-08-14,16.945,16.945,16.865,16.865,5671.0
2015-08-17,16.94,16.945,16.94,16.945,4348.0
2015-08-18,16.955,16.955,16.955,16.955,205.0
2015-08-19,16.965,17.005,16.965,17.005,2794.0
2015-08-20,17.005,17.005,17.005,17.005,0.0
2015-08-21,16.995,17.045,16.955,17.045,19493.0
2015-08-24,17.005,17.005,17.005,17.005,240.0
2015-08-25,17.07,17.085,17.005,17.005,5629.0
2015-08-26,17.085,17.085,17.02,17.035,1366.0
2015-08-27,17.045,17.055,16.97,17.055,20282.0
2015-08-28,17.035,17.045,17.035,17.045,3044.0
2015-08-31,17.045,17.045,17.045,17.045,0.0
2015-09-01,17.045,17.085,17.045,17.045,853.0
2015-09-02,17.06,17.08,17.06,17.06,6066.0
2015-09-03,17.045,17.045,17.045,17.045,1407.0
2015-09-04,17.07,17.07,17.07,17.07,709.0
2015-09-07,16.98,16.98,16.98,16.98,478.0
2015-09-08,17.055,17.055,17.055,17.055,2640.0
2015-09-09,17.02,17.02,16.93,16.93,12625.0
2015-09-10,17.01,17.01,17.005,17.01,2209.0
2015-09-11,16.93,17.005,16.93,17.005,3647.0
2015-09-14,16.93,17.005,16.93,16.93,4174.0
2015-09-15,16.99,16.99,16.92,16.93,1349.0
2015-09-16,16.99,16.99,16.905,16.99,1191.0
2015-09-17,16.955,16.955,16.94,16.94,2270.0
2015-09-18,16.98,16.98,16.89,16.89,7266.0
2015-09-21,16.92,16.93,16.92,16.93,695.0
2015-09-22,16.905,16.905,16.905,16.905,2539.0
2015-09-23,17.02,17.035,16.955,16.955,949.0
2015-09-24,16.955,16.955,16.955,16.955,6.0
2015-09-25,16.94,16.945,16.94,16.94,970.0
2015-09-28,16.94,16.94,16.94,16.94,0.0
2015-09-29,17.07,17.07,17.005,17.005,4915.0
2015-09-30,17.37,17.95,17.025,17.025,3871.0
2015-10-01,17.025,17.025,17.025,17.025,0.0
2015-10-02,17.075,17.075,17.075,17.075,3167.0
2015-10-05,17.025,17.115,17.025,17.115,1122.0
2015-10-06,17.1,17.1,17.015,17.09,1031.0
2015-10-07,17.04,17.04,17.04,17.04,242.0
2015-10-08,17.055,17.075,17.055,17.075,5249.0
2015-10-09,17.055,17.055,16.975,16.975,9851.0
2015-10-12,17.025,17.03,17.025,17.03,4902.0
2015-10-13,17.04,17.04,17.03,17.03,379.0
2015-10-14,17.08,17.08,17.08,17.08,1918.0
2015-10-15,17.04,17.09,17.005,17.005,3163.0
2015-10-16,17.005,17.1,17.005,17.1,627.0
2015-10-19,17.1,17.1,17.1,17.1,2414.0
2015-10-20,17.1,17.105,17.1,17.105,550.0
2015-10-21,17.075,17.075,16.99,16.99,1237.0
2015-10-22,17.005,17.08,17.005,17.08,8990.0
2015-10-23,17.1,17.1,17.1,17.1,1593.0
2015-10-26,17.08,17.08,17.08,17.08,0.0
2015-10-27,17.09,17.09,17.015,17.09,409.0
2015-10-28,17.105,17.14,17.055,17.055,13732.0
2015-10-29,17.14,17.14,17.14,17.14,66.0
2015-10-30,17.125,17.125,17.125,17.125,100.0
2015-11-02,17.14,17.14,17.14,17.14,46.0
2015-11-03,17.125,17.125,17.125,17.125,49.0
2015-11-04,17.105,17.105,17.015,17.015,1970.0
2015-11-05,17.08,17.08,17.08,17.08,155.0
2015-11-06,17.055,17.075,17.055,17.065,1501.0
2015-11-09,17.005,17.005,17.005,17.005,609.0
2015-11-10,17.015,17.015,16.925,16.925,744.0
2015-11-11,16.925,16.925,16.925,16.925,0.0
2015-11-12,16.99,16.99,16.94,16.94,2436.0
2015-11-13,16.96,16.96,16.95,16.95,1223.0
2015-11-16,16.975,16.975,16.975,16.975,3857.0
2015-11-17,16.975,16.975,16.975,16.975,2803.0
2015-11-18,16.975,16.975,16.975,16.975,1450.0
2015-11-19,16.98,16.98,16.9,16.9,2401.0
2015-11-20,16.91,16.98,16.91,16.98,503.0
2015-11-23,16.96,16.96,16.96,16.96,2489.0
2015-11-24,16.9,16.9,16.9,16.9,4418.0
2015-11-25,17.0,17.015,16.915,17.015,3852.0
2015-11-26,16.95,17.03,16.95,17.03,1471.0
2015-11-27,17.03,17.03,17.03,17.03,0.0
2015-11-30,17.04,17.04,17.0,17.0,20.0
2015-12-01,17.04,17.04,17.04,17.04,1214.0
2015-12-02,17.03,17.03,17.03,17.03,2420.0
2015-12-03,17.025,17.025,17.025,17.025,516.0
2015-12-04,16.99,17.0,16.99,16.99,8433.0
2015-12-07,16.98,16.98,16.89,16.965,1909.0
2015-12-08,16.965,16.965,16.965,16.965,0.0
2015-12-09,16.94,17.03,16.94,17.03,1446.0
2015-12-10,16.91,16.91,16.91,16.91,595.0
2015-12-11,16.94,16.98,16.9,16.9,9677.0
2015-12-14,17.025,17.025,17.025,17.025,479.0
2015-12-15,17.025,17.025,17.025,17.025,0.0
2015-12-16,16.94,16.94,16.94,16.94,1455.0
2015-12-17,17.0,17.0,16.925,16.925,1124.0
2015-12-18,17.05,17.05,16.965,16.965,878.0
2015-12-21,17.08,17.08,17.08,17.08,140.0
2015-12-22,17.08,17.1,17.08,17.1,13080.0
2015-12-23,17.0,17.09,17.0,17.09,4437.0
2015-12-24,17.08,17.08,17.0,17.0,808.0
2015-12-29,17.0,17.0,17.0,17.0,0.0
2015-12-30,17.08,17.115,17.08,17.115,161.0
2015-12-31,17.21,17.21,17.21,17.21,0.0
2016-01-04,17.01,17.03,17.01,17.03,512.0
2016-01-05,17.045,17.045,17.045,17.045,114.0
2016-01-06,17.13,17.135,17.13,17.13,5478.0
2016-01-07,17.13,17.13,17.13,17.13,0.0
2016-01-08,17.055,17.055,17.055,17.055,14.0
2016-01-11,17.155,17.155,17.145,17.145,1990.0
2016-01-12,17.145,17.145,17.145,17.145,0.0
2016-01-13,17.145,17.145,17.145,17.145,0.0
2016-01-14,17.16,17.16,17.095,17.095,2036.0
2016-01-15,17.16,17.18,17.16,17.18,3482.0
2016-01-18,17.135,17.135,17.12,17.12,16113.0
2016-01-19,17.135,17.185,17.105,17.105,3463.0
2016-01-20,17.105,17.105,17.105,17.105,9.0
2016-01-21,17.205,17.205,17.11,17.11,185.0
2016-01-22,17.18,17.18,17.105,17.105,433.0
2016-01-25,17.085,17.18,17.085,17.18,7940.0
2016-01-27,17.16,17.16,17.085,17.085,1567.0
2016-01-28,17.205,17.205,17.205,17.205,1172.0
2016-01-29,17.18,17.195,17.18,17.195,1961.0
2016-02-01,17.245,17.245,17.245,17.245,2152.0
2016-02-02,17.245,17.245,17.245,17.245,0.0
2016-02-03,17.26,17.26,17.26,17.26,958.0
2016-02-04,17.27,17.27,17.185,17.185,734.0
2016-02-05,17.185,17.185,17.185,17.185,0.0
2016-02-08,17.195,17.195,17.195,17.195,42.0
2016-02-09,17.195,17.195,17.195,17.195,0.0
2016-02-10,17.305,17.305,17.255,17.255,7273.0
2016-02-11,17.345,17.345,17.345,17.345,16823.0
2016-02-12,17.27,17.335,17.245,17.245,3693.0
2016-02-15,17.295,17.295,17.21,17.28,1924.0
2016-02-16,17.27,17.27,17.27,17.27,6343.0
2016-02-17,17.27,17.28,17.195,17.195,1508.0
2016-02-18,17.27,17.27,17.27,17.27,76.0
2016-02-19,17.21,17.21,17.21,17.21,820.0
2016-02-22,17.31,17.31,17.31,17.31,3836.0
2016-02-23,17.31,17.32,17.31,17.32,8978.0
2016-02-24,17.335,17.335,17.335,17.335,2725.0
2016-02-25,17.36,17.36,17.36,17.36,1377.0
2016-02-26,17.285,17.37,17.285,17.37,3970.0
2016-02-29,17.37,17.375,17.305,17.375,3437.0
2016-03-01,17.41,17.41,17.41,17.41,5159.0
2016-03-02,17.295,17.37,17.26,17.335,33558.0
2016-03-03,17.27,17.285,17.27,17.285,7182.0
2016-03-04,17.27,17.27,17.27,17.27,2628.0
2016-03-07,17.235,17.235,17.235,17.235,11048.0
2016-03-08,17.235,17.235,17.16,17.16,1543.0
2016-03-09,17.205,17.23,17.16,17.23,3119.0
2016-03-10,17.16,17.17,17.16,17.17,5078.0
2016-03-11,17.22,17.22,17.12,17.12,4077.0
2016-03-14,17.18,17.18,17.08,17.08,10934.0
2016-03-15,17.18,17.18,17.105,17.135,20997.0
2016-03-16,17.195,17.195,17.195,17.195,5925.0
2016-03-17,17.245,17.245,17.16,17.16,1886.0
2016-03-18,17.245,17.245,17.245,17.245,9624.0
2016-03-21,17.245,17.245,17.245,17.245,1252.0
2016-03-22,17.245,17.255,17.205,17.235,15853.0
2016-03-23,17.21,17.21,17.21,17.21,8.0
2016-03-24,17.21,17.21,17.21,17.21,0.0
2016-03-29,17.245,17.245,17.16,17.16,3430.0
2016-03-30,17.285,17.295,17.285,17.295,1195.0
2016-03-31,17.32,17.32,17.235,17.235,3926.0
2016-04-01,17.27,17.27,17.27,17.27,7995.0
2016-04-04,17.27,17.27,17.27,17.27,0.0
2016-04-05,17.37,17.37,17.3,17.335,1928.0
2016-04-06,17.345,17.345,17.345,17.345,306.0
2016-04-07,17.345,17.345,17.345,17.345,0.0
2016-04-08,17.38,17.38,17.3,17.3,1205.0
2016-04-11,17.385,17.395,17.32,17.395,6648.0
2016-04-12,17.295,17.345,17.295,17.345,2925.0
2016-04-13,17.345,17.345,17.3,17.33,1754.0
2016-04-14,17.31,17.31,17.31,17.31,168.0
2016-04-15,17.295,17.295,17.2,17.2,2427.0
2016-04-18,17.32,17.32,17.27,17.27,22725.0
2016-04-19,17.27,17.3,17.27,17.3,32518.0
2016-04-20,17.26,17.26,17.26,17.26,1888.0
2016-04-21,17.21,17.21,17.21,17.21,11.0
2016-04-22,17.21,17.21,17.21,17.21,0.0
2016-04-26,17.22,17.22,17.175,17.22,1690.0
2016-04-27,17.21,17.275,17.21,17.275,2223.0
2016-04-28,17.335,17.335,17.3,17.335,2714.0
2016-04-29,17.31,17.31,17.3,17.3,2530.0
2016-05-02,17.345,17.345,17.335,17.335,5920.0
2016-05-03,17.355,17.385,17.355,17.385,2780.0
2016-05-04,17.405,17.445,17.405,17.445,54.0
2016-05-05,17.47,17.47,17.47,17.47,4181.0
2016-05-06,17.47,17.54,17.47,17.54,1511.0
2016-05-09,17.495,17.555,17.495,17.555,710.0
2016-05-10,17.515,17.57,17.515,17.565,30854.0
2016-05-11,17.53,17.545,17.48,17.545,1283.0
2016-05-12,17.52,17.545,17.505,17.505,4719.0
2016-05-13,17.515,17.565,17.515,17.565,5688.0
2016-05-16,17.57,17.57,17.52,17.52,1762.0
2016-05-17,17.505,17.54,17.505,17.54,2890.0
2016-05-18,17.54,17.54,17.54,17.54,1570.0
2016-05-19,17.52,17.52,17.52,17.52,6692.0
2016-05-20,17.48,17.48,17.48,17.48,480.0
2016-05-23,17.52,17.545,17.49,17.54,7818.0
2016-05-24,17.545,17.555,17.48,17.555,4612.0
2016-05-25,17.545,17.545,17.495,17.495,2164.0
2016-05-26,17.545,17.555,17.505,17.505,1056.0
2016-05-27,17.505,17.565,17.505,17.565,1120.0
2016-05-30,17.555,17.555,17.555,17.555,2855.0
2016-05-31,17.54,17.54,17.54,17.54,642.0
2016-06-01,17.54,17.54,17.48,17.48,9538.0
2016-06-02,17.52,17.52,17.52,17.52,677.0
2016-06-03,17.58,17.58,17.54,17.54,728.0
2016-06-06,17.565,17.565,17.565,17.565,1075.0
2016-06-07,17.615,17.615,17.555,17.555,1711.0
2016-06-08,17.57,17.59,17.57,17.59,4593.0
2016-06-09,17.57,17.57,17.57,17.57,42.0
2016-06-10,17.59,17.59,17.59,17.59,68.0
2016-06-14,17.545,17.555,17.545,17.555,902.0
2016-06-15,17.565,17.615,17.565,17.615,963.0
2016-06-16,17.64,17.64,17.63,17.63,2945.0
2016-06-17,17.64,17.64,17.565,17.62,7063.0
2016-06-20,17.545,17.605,17.545,17.605,556.0
2016-06-21,17.53,17.58,17.53,17.58,3144.0
2016-06-22,17.565,17.565,17.505,17.505,4505.0
2016-06-23,17.555,17.555,17.545,17.545,11747.0
2016-06-24,17.565,17.615,17.565,17.615,4750.0
2016-06-27,17.615,17.655,17.615,17.655,2467.0
2016-06-28,17.655,17.655,17.655,17.655,0.0
2016-06-29,17.605,17.605,17.605,17.605,11.0
2016-06-30,17.64,17.64,17.635,17.64,3928.0
2016-07-01,17.64,17.64,17.615,17.615,1850.0
2016-07-04,17.665,17.665,17.615,17.615,613.0
2016-07-05,17.66,17.665,17.66,17.665,1017.0
2016-07-06,17.71,17.71,17.65,17.65,2812.0
2016-07-07,17.66,17.66,17.66,17.66,245.0
2016-07-08,17.69,17.69,17.69,17.69,190.0
2016-07-11,17.69,17.69,17.69,17.69,39.0
2016-07-12,17.65,17.66,17.605,17.66,2284.0
2016-07-13,17.66,17.66,17.66,17.66,0.0
2016-07-14,17.675,17.685,17.675,17.685,2637.0
2016-07-15,17.66,17.66,17.615,17.615,10359.0
2016-07-18,17.665,17.665,17.665,17.665,11.0
2016-07-19,17.7,17.7,17.64,17.64,3635.0
2016-07-20,17.64,17.64,17.64,17.64,0.0
2016-07-21,17.735,17.735,17.685,17.685,1694.0
2016-07-22,17.7,17.75,17.7,17.75,3392.0
2016-07-25,17.75,17.75,17.75,17.75,0.0
2016-07-26,17.75,17.75,17.75,17.75,0.0
2016-07-27,17.71,17.71,17.7,17.7,688.0
2016-07-28,17.715,17.715,17.715,17.715,958.0
2016-07-29,17.745,17.745,17.745,17.745,1200.0
2016-08-01,17.715,17.715,17.715,17.715,1195.0
2016-08-02,17.775,17.8,17.745,17.795,4032.0
2016-08-03,17.76,17.76,17.76,17.76,2388.0
2016-08-04,17.75,17.76,17.75,17.76,11961.0
2016-08-05,17.76,17.76,17.71,17.71,6530.0
2016-08-08,17.745,17.745,17.71,17.71,4160.0
2016-08-09,17.75,17.75,17.75,17.75,4800.0
2016-08-10,17.725,17.725,17.725,17.725,4846.0
2016-08-11,17.785,17.785,17.785,17.785,150.0
2016-08-12,17.785,17.785,17.785,17.785,3323.0
2016-08-15,17.785,17.785,17.785,17.785,1900.0
2016-08-16,17.735,17.795,17.735,17.735,1800.0
2016-08-17,17.745,17.745,17.745,17.745,260.0
2016-08-18,17.795,17.795,17.745,17.75,4111.0
2016-08-19,17.785,17.785,17.785,17.785,1383.0
2016-08-22,17.715,17.715,17.715,17.715,1890.0
2016-08-23,17.735,17.735,17.735,17.735,1535.0
2016-08-24,17.745,17.745,17.745,17.745,200.0
2016-08-25,17.75,17.795,17.75,17.795,1880.0
2016-08-26,17.795,17.795,17.795,17.795,0.0
2016-08-29,17.77,17.77,17.715,17.715,2638.0
2016-08-30,17.785,17.785,17.725,17.785,14744.0
2016-08-31,17.775,17.775,17.775,17.775,3580.0
2016-09-01,17.775,17.775,17.775,17.775,0.0
2016-09-02,17.775,17.775,17.775,17.775,13692.0
2016-09-05,17.77,17.77,17.71,17.77,1643.0
2016-09-06,17.715,17.76,17.715,17.76,5735.0
2016-09-07,17.76,17.76,17.76,17.76,0.0
2016-09-08,17.765,17.795,17.745,17.785,23247.0
2016-09-09,17.735,17.735,17.735,17.735,1000.0
2016-09-12,17.65,17.735,17.65,17.735,135.0
2016-09-13,17.71,17.71,17.665,17.665,1000.0
2016-09-14,17.665,17.665,17.665,17.665,0.0
2016-09-15,17.675,17.675,17.615,17.615,728.0
2016-09-16,17.65,17.65,17.65,17.65,746.0
2016-09-19,17.65,17.65,17.65,17.65,25.0
2016-09-20,17.605,17.665,17.605,17.665,2167.0
2016-09-21,17.675,17.685,17.635,17.685,599.0
2016-09-22,17.69,17.7,17.67,17.7,3129.0
2016-09-23,17.64,17.64,17.64,17.64,440.0
2016-09-26,17.64,17.64,17.64,17.64,0.0
2016-09-27,17.715,17.715,17.64,17.64,8053.0
2016-09-28,17.735,17.735,17.735,17.735,1965.0
2016-09-29,17.725,17.725,17.725,17.725,104.0
2016-09-30,17.76,17.76,17.72,17.72,737.0
2016-10-03,17.745,17.745,17.745,17.745,180.0
2016-10-04,17.725,17.745,17.725,17.745,672.0
2016-10-05,17.71,17.745,17.71,17.745,2884.0
2016-10-06,17.66,17.7,17.66,17.7,24685.0
2016-10-07,17.66,17.7,17.66,17.7,1190.0
2016-10-10,17.69,17.7,17.64,17.64,3383.0
2016-10-11,17.615,17.675,17.615,17.675,456.0
2016-10-12,17.665,17.665,17.6,17.65,9195.0
2016-10-13,17.66,17.665,17.615,17.665,3863.0
2016-10-14,17.635,17.635,17.6,17.635,2405.0
2016-10-17,17.59,17.59,17.59,17.59,580.0
2016-10-18,17.605,17.65,17.59,17.635,3162.0
2016-10-19,17.6,17.65,17.59,17.6,3032.0
2016-10-20,17.64,17.66,17.615,17.615,2092.0
2016-10-21,17.675,17.675,17.625,17.625,2096.0
2016-10-24,17.675,17.675,17.675,17.675,3119.0
2016-10-25,17.635,17.635,17.635,17.635,3502.0
2016-10-26,17.69,17.69,17.64,17.64,772.0
2016-10-27,17.665,17.665,17.615,17.615,818.0
2016-10-28,17.66,17.66,17.615,17.66,2889.0
2016-10-31,17.665,17.7,17.665,17.7,2400.0
2016-11-01,17.66,17.66,17.66,17.66,4349.0
2016-11-02,17.65,17.66,17.65,17.66,20.0
2016-11-03,17.71,17.72,17.665,17.7,9445.0
2016-11-04,17.7,17.7,17.64,17.69,5454.0
2016-11-07,17.64,17.64,17.64,17.64,182.0
2016-11-08,17.64,17.64,17.64,17.64,0.0
2016-11-09,17.675,17.685,17.675,17.675,1152.0
2016-11-10,17.575,17.575,17.575,17.575,26.0
2016-11-11,17.575,17.635,17.575,17.575,200.0
2016-11-14,17.555,17.575,17.555,17.575,1467.0
2016-11-15,17.59,17.59,17.545,17.575,1072.0
2016-11-16,17.53,17.545,17.53,17.545,1033.0
2016-11-17,17.575,17.615,17.575,17.615,4872.0
2016-11-18,17.58,17.615,17.58,17.615,95.0
2016-11-21,17.58,17.58,17.53,17.53,6206.0
2016-11-22,17.6,17.6,17.53,17.53,748.0
2016-11-23,17.52,17.575,17.515,17.575,14698.0
2016-11-24,17.545,17.545,17.54,17.54,2477.0
2016-11-25,17.52,17.52,17.47,17.52,9581.0
2016-11-28,17.515,17.52,17.515,17.52,717.0
2016-11-29,17.505,17.555,17.495,17.505,2171.0
2016-11-30,17.515,17.555,17.495,17.505,19108.0
2016-12-01,17.54,17.54,17.48,17.48,4495.0
2016-12-02,17.455,17.515,17.455,17.515,5808.0
2016-12-05,17.545,17.545,17.48,17.48,1039.0
2016-12-06,17.48,17.54,17.48,17.495,13850.0
2016-12-07,17.545,17.565,17.515,17.515,3728.0
2016-12-08,17.575,17.575,17.53,17.53,2322.0
2016-12-09,17.505,17.53,17.495,17.53,7478.0
2016-12-12,17.49,17.49,17.49,17.49,2502.0
2016-12-13,17.49,17.49,17.49,17.49,0.0
2016-12-14,17.52,17.575,17.52,17.575,2915.0
2016-12-15,17.49,17.575,17.49,17.575,1232.0
2016-12-16,17.46,17.47,17.46,17.46,3345.0
2016-12-19,17.47,17.54,17.47,17.47,9013.0
2016-12-20,17.47,17.48,17.47,17.47,2019.0
2016-12-21,17.48,17.48,17.43,17.48,1210.0
2016-12-22,17.455,17.505,17.445,17.505,13728.0
2016-12-23,17.48,17.48,17.43,17.47,2681.0
2016-12-28,17.47,17.47,17.46,17.46,159.0
2016-12-29,17.47,17.47,17.46,17.46,22.0
2016-12-30,17.56,17.56,17.56,17.56,0.0
2017-01-03,17.485,17.485,17.475,17.475,7481.0
2017-01-04,17.495,17.535,17.485,17.485,7435.0
2017-01-05,17.5,17.56,17.485,17.485,543.0
2017-01-06,17.485,17.485,17.485,17.485,0.0
2017-01-09,17.525,17.545,17.525,17.545,674.0
2017-01-10,17.545,17.545,17.545,17.545,0.0
2017-01-11,17.52,17.545,17.52,17.545,660.0
2017-01-12,17.585,17.585,17.545,17.545,368.0
2017-01-13,17.555,17.555,17.525,17.555,1423.0
2017-01-16,17.525,17.555,17.525,17.555,2941.0
2017-01-17,17.525,17.585,17.525,17.555,4099.0
2017-01-18,17.555,17.555,17.555,17.555,0.0
2017-01-19,17.495,17.555,17.495,17.555,1910.0
2017-01-20,17.5,17.5,17.5,17.5,3799.0
2017-01-23,17.5,17.545,17.5,17.545,85.0
2017-01-24,17.535,17.545,17.535,17.545,3278.0
2017-01-25,17.57,17.57,17.545,17.545,250.0
2017-01-27,17.595,17.595,17.595,17.595,120.0
2017-01-30,17.595,17.595,17.545,17.545,4931.0
2017-01-31,17.56,17.56,17.56,17.56,6351.0
2017-02-01,17.62,17.62,17.57,17.62,4182.0
2017-02-02,17.615,17.62,17.615,17.62,17022.0
2017-02-03,17.605,17.605,17.545,17.595,3957.0
2017-02-06,17.555,17.555,17.555,17.555,1432.0
2017-02-07,17.57,17.605,17.57,17.605,1948.0
2017-02-08,17.58,17.605,17.58,17.605,1255.0
2017-02-09,17.595,17.605,17.595,17.605,9888.0
2017-02-10,17.615,17.62,17.58,17.615,4462.0
2017-02-13,17.615,17.615,17.615,17.615,0.0
2017-02-14,17.58,17.58,17.58,17.58,23.0
2017-02-15,17.58,17.58,17.535,17.58,4344.0
2017-02-16,17.525,17.525,17.525,17.525,3810.0
2017-02-17,17.545,17.595,17.545,17.595,3174.0
2017-02-20,17.555,17.595,17.555,17.595,240.0
2017-02-21,17.555,17.555,17.555,17.555,5170.0
2017-02-22,17.555,17.595,17.555,17.595,5311.0
2017-02-23,17.615,17.615,17.555,17.555,1518.0
2017-02-24,17.58,17.58,17.58,17.58,331.0
2017-02-27,17.655,17.655,17.65,17.65,12200.0
2017-02-28,17.64,17.64,17.585,17.64,11508.0
2017-03-01,17.57,17.615,17.57,17.615,5947.0
2017-03-02,17.56,17.58,17.56,17.58,12698.0
2017-03-03,17.62,17.62,17.605,17.605,3133.0
2017-03-06,17.56,17.62,17.56,17.62,1620.0
2017-03-07,17.605,17.62,17.56,17.62,24703.0
2017-03-08,17.58,17.58,17.545,17.58,11628.0
2017-03-09,17.56,17.56,17.56,17.56,2427.0
2017-03-10,17.51,17.555,17.51,17.545,2454.0
2017-03-13,17.56,17.56,17.545,17.545,4814.0
2017-03-14,17.52,17.555,17.52,17.555,8552.0
2017-03-15,17.57,17.57,17.57,17.57,360.0
2017-03-16,17.57,17.62,17.57,17.62,7252.0
2017-03-17,17.605,17.605,17.595,17.605,6230.0
2017-03-20,17.585,17.585,17.57,17.57,4503.0
2017-03-21,17.58,17.64,17.58,17.63,11251.0
2017-03-22,17.65,17.65,17.595,17.63,2306.0
2017-03-23,17.595,17.655,17.595,17.655,3175.0
2017-03-24,17.605,17.655,17.605,17.655,5679.0
2017-03-27,17.64,17.69,17.63,17.65,25206.0
2017-03-28,17.68,17.68,17.68,17.68,1850.0
2017-03-29,17.675,17.68,17.64,17.68,1017.0
2017-03-30,17.65,17.65,17.65,17.65,730.0
2017-03-31,17.68,17.68,17.68,17.68,2370.0
2017-04-03,17.7,17.7,17.645,17.68,3196.0
2017-04-04,17.68,17.7,17.68,17.7,33362.0
2017-04-05,17.69,17.735,17.69,17.735,766.0
2017-04-06,17.69,17.75,17.69,17.75,3691.0
2017-04-07,17.75,17.75,17.75,17.75,0.0
2017-04-10,17.69,17.75,17.69,17.69,7782.0
2017-04-11,17.775,17.775,17.725,17.725,3064.0
2017-04-12,17.785,17.785,17.725,17.725,2152.0
2017-04-13,17.74,17.74,17.74,17.74,489.0
2017-04-18,17.735,17.735,17.735,17.735,178.0
2017-04-19,17.75,17.76,17.735,17.735,5093.0
2017-04-20,17.74,17.74,17.735,17.735,935.0
2017-04-21,17.715,17.775,17.715,17.725,7588.0
2017-04-24,17.71,17.71,17.71,17.71,1012.0
2017-04-26,17.7,17.75,17.7,17.7,3311.0
2017-04-27,17.71,17.76,17.7,17.7,11448.0
2017-04-28,17.725,17.725,17.725,17.725,127.0
2017-05-01,17.74,17.775,17.74,17.775,6169.0
2017-05-02,17.71,17.77,17.71,17.77,2112.0
2017-05-03,17.775,17.775,17.725,17.725,11703.0
2017-05-04,17.71,17.76,17.71,17.76,4839.0
2017-05-05,17.75,17.76,17.75,17.76,516.0
2017-05-08,17.75,17.76,17.69,17.76,529.0
2017-05-09,17.7,17.75,17.7,17.71,5172.0
2017-05-10,17.715,17.715,17.71,17.71,32.0
2017-05-11,17.725,17.75,17.725,17.75,7172.0
2017-05-12,17.735,17.75,17.735,17.75,5528.0
2017-05-15,17.75,17.81,17.75,17.76,7534.0
2017-05-16,17.76,17.81,17.76,17.81,13574.0
2017-05-17,17.775,17.775,17.775,17.775,3408.0
2017-05-18,17.845,17.845,17.785,17.785,795.0
2017-05-19,17.795,17.845,17.795,17.795,2712.0
2017-05-22,17.795,17.845,17.795,17.845,726.0
2017-05-23,17.81,17.845,17.81,17.845,2271.0
2017-05-24,17.81,17.81,17.81,17.81,2069.0
2017-05-25,17.835,17.835,17.81,17.81,1450.0
2017-05-26,17.81,17.81,17.81,17.81,0.0
2017-05-29,17.845,17.88,17.845,17.88,9429.0
2017-05-30,17.87,17.895,17.87,17.895,8742.0
2017-05-31,17.895,17.895,17.895,17.895,0.0
2017-06-01,17.925,17.925,17.865,17.925,3520.0
2017-06-02,17.845,17.905,17.845,17.905,5071.0
2017-06-05,17.925,17.925,17.855,17.855,6093.0
2017-06-06,17.855,17.855,17.855,17.855,0.0
2017-06-07,17.905,17.905,17.82,17.88,6951.0
2017-06-08,17.88,17.89,17.83,17.835,6028.0
2017-06-09,17.87,17.87,17.83,17.835,2056.0
2017-06-13,17.8,17.8,17.8,17.8,245.0
2017-06-14,17.8,17.8,17.8,17.8,0.0
2017-06-15,17.855,17.865,17.855,17.855,1958.0
2017-06-16,17.795,17.855,17.795,17.855,190.0
2017-06-19,17.835,17.845,17.835,17.845,2265.0
2017-06-20,17.845,17.845,17.845,17.845,0.0
2017-06-21,17.785,17.845,17.785,17.845,29.0
2017-06-22,17.82,17.82,17.8,17.8,13300.0
2017-06-23,17.8,17.8,17.8,17.8,2399.0
2017-06-26,17.81,17.865,17.8,17.835,9203.0
2017-06-27,17.865,17.865,17.81,17.81,18749.0
2017-06-28,17.785,17.81,17.785,17.81,3000.0
2017-06-29,17.75,17.95,17.75,17.95,1444.0
2017-06-30,17.715,17.76,17.715,17.76,5021.0
2017-07-03,17.745,17.75,17.69,17.69,20089.0
2017-07-04,17.75,17.75,17.69,17.7,5948.0
2017-07-05,17.77,17.775,17.77,17.77,2772.0
2017-07-06,17.775,17.775,17.735,17.735,25180.0
2017-07-07,17.735,17.745,17.735,17.735,3508.0
2017-07-10,17.735,17.735,17.735,17.735,0.0
2017-07-11,17.725,17.725,17.725,17.725,3749.0
2017-07-12,17.735,17.735,17.675,17.735,3448.0
2017-07-13,17.735,17.735,17.735,17.735,0.0
2017-07-14,17.75,17.75,17.75,17.75,5748.0
2017-07-17,17.71,17.75,17.71,17.75,884.0
2017-07-18,17.735,17.735,17.715,17.715,2181.0
2017-07-19,17.735,17.735,17.675,17.675,943.0
2017-07-20,17.665,17.665,17.665,17.665,1000.0
2017-07-21,17.69,17.715,17.69,17.715,4430.0
2017-07-24,17.785,17.785,17.785,17.785,523.0
2017-07-25,17.775,17.775,17.775,17.775,4727.0
2017-07-26,17.76,17.76,17.76,17.76,1222.0
2017-07-27,17.805,17.805,17.805,17.805,362.0
2017-07-28,17.75,17.805,17.75,17.75,8067.0
2017-07-31,17.805,17.805,17.805,17.805,1450.0
2017-08-01,17.81,17.81,17.805,17.805,1255.0
2017-08-02,17.77,17.81,17.75,17.805,2566.0
2017-08-03,17.775,17.805,17.775,17.805,3000.0
2017-08-04,17.84,17.84,17.785,17.805,416.0
2017-08-07,17.83,17.83,17.83,17.83,1460.0
2017-08-08,17.83,17.83,17.83,17.83,0.0
2017-08-09,17.83,17.83,17.83,17.83,0.0
2017-08-10,17.82,17.82,17.805,17.805,2457.0
2017-08-11,17.775,17.795,17.775,17.795,938.0
2017-08-14,17.785,17.795,17.785,17.795,1000.0
2017-08-15,17.785,17.795,17.785,17.795,3795.0
2017-08-16,17.82,17.82,17.77,17.77,4001.0
2017-08-17,17.77,17.77,17.77,17.77,0.0
2017-08-18,17.785,17.785,17.785,17.785,950.0
2017-08-21,17.775,17.82,17.775,17.82,8869.0
2017-08-22,17.82,17.82,17.82,17.82,0.0
2017-08-23,17.805,17.805,17.77,17.805,5360.0
2017-08-24,17.77,17.83,17.77,17.77,21516.0
2017-08-25,17.77,17.77,17.77,17.77,0.0
2017-08-28,17.77,17.77,17.77,17.77,0.0
2017-08-29,17.77,17.77,17.77,17.77,0.0
2017-08-30,17.81,17.81,17.77,17.77,309.0
2017-08-31,17.75,17.75,17.75,17.75,1405.0
2017-09-01,17.77,17.77,17.75,17.75,310.0
2017-09-04,17.75,17.75,17.75,17.75,0.0
2017-09-05,17.795,17.795,17.75,17.75,848.0
2017-09-06,17.805,17.865,17.805,17.82,65962.0
2017-09-07,17.795,17.82,17.795,17.82,376.0
2017-09-08,17.81,17.855,17.805,17.81,6231.0
2017-09-11,17.855,17.855,17.84,17.855,4109.0
2017-09-12,17.865,17.865,17.865,17.865,3139.0
2017-09-13,17.785,17.865,17.785,17.865,1450.0
2017-09-14,17.75,17.865,17.75,17.865,2798.0
2017-09-15,17.76,17.785,17.745,17.745,4937.0
2017-09-18,17.76,17.76,17.725,17.76,8320.0
2017-09-19,17.7,17.735,17.7,17.735,9013.0
2017-09-20,17.69,17.745,17.69,17.725,6585.0
2017-09-21,17.725,17.725,17.725,17.725,0.0
2017-09-22,17.725,17.725,17.725,17.725,0.0
2017-09-25,17.715,17.76,17.715,17.75,2918.0
2017-09-26,17.75,17.75,17.735,17.735,4135.0
2017-09-27,17.725,17.725,17.725,17.725,10495.0
2017-09-28,17.77,17.77,17.75,17.75,3413.0
2017-09-29,17.755,17.755,17.72,17.72,6500.0
2017-10-02,17.715,17.715,17.715,17.715,144.0
2017-10-03,17.715,17.715,17.715,17.715,3176.0
2017-10-04,17.74,17.74,17.715,17.715,2563.0
2017-10-05,17.81,17.81,17.81,17.81,214.0
2017-10-06,17.75,17.8,17.75,17.8,1397.0
2017-10-09,17.75,17.81,17.75,17.75,765.0
2017-10-10,17.755,17.755,17.75,17.75,6.0
2017-10-11,17.75,17.8,17.75,17.755,4414.0
2017-10-12,17.755,17.755,17.755,17.755,0.0
2017-10-13,17.765,17.765,17.755,17.755,1925.0
2017-10-16,17.785,17.785,17.785,17.785,2390.0
2017-10-17,17.785,17.785,17.785,17.785,0.0
2017-10-18,17.8,17.8,17.785,17.785,936.0
2017-10-19,17.785,17.785,17.785,17.785,2512.0
2017-10-20,17.855,17.855,17.79,17.79,3985.0
2017-10-23,17.785,17.785,17.785,17.785,981.0
2017-10-24,17.8,17.825,17.8,17.825,5181.0
2017-10-25,17.82,17.82,17.81,17.82,2696.0
2017-10-26,17.88,17.88,17.825,17.825,245.0
2017-10-27,17.825,17.825,17.825,17.825,0.0
2017-10-30,17.825,17.825,17.825,17.825,0.0
2017-10-31,17.915,17.915,17.88,17.915,4661.0
2017-11-01,17.87,17.87,17.87,17.87,480.0
2017-11-02,17.88,17.895,17.88,17.895,1747.0
2017-11-03,17.915,17.915,17.915,17.915,10.0
2017-11-06,17.925,17.925,17.915,17.915,5.0
2017-11-07,17.915,17.915,17.915,17.915,0.0
2017-11-08,17.915,17.915,17.915,17.915,0.0
2017-11-09,17.94,17.94,17.94,17.94,10106.0
2017-11-10,17.925,17.95,17.925,17.925,10071.0
2017-11-13,17.96,17.96,17.925,17.925,485.0
2017-11-14,17.93,17.93,17.88,17.88,25483.0
2017-11-15,17.905,17.905,17.88,17.88,43.0
2017-11-16,17.905,17.96,17.905,17.95,4299.0
2017-11-17,17.93,17.94,17.915,17.915,3957.0
2017-11-20,17.915,17.93,17.915,17.93,14045.0
2017-11-21,17.93,17.985,17.925,17.93,7307.0
2017-11-22,17.93,17.985,17.93,17.93,2808.0
2017-11-23,17.93,17.93,17.93,17.93,0.0
2017-11-24,17.93,17.93,17.93,17.93,0.0
2017-11-27,17.985,18.0,17.985,17.985,5915.0
2017-11-28,17.985,17.985,17.96,17.96,4750.0
2017-11-29,17.96,17.96,17.96,17.96,4420.0
2017-11-30,17.96,17.96,17.96,17.96,150.0
2017-12-01,17.95,18.0,17.95,17.95,6725.0
2017-12-04,17.93,17.95,17.93,17.95,2400.0
2017-12-05,17.93,17.965,17.915,17.915,4170.0
2017-12-06,17.94,17.94,17.94,17.94,56.0
2017-12-07,17.94,17.94,17.94,17.94,0.0
2017-12-08,17.94,17.95,17.94,17.95,11448.0
2017-12-11,17.94,17.99,17.94,17.965,3062.0
2017-12-12,17.94,17.94,17.94,17.94,1100.0
2017-12-13,17.93,17.93,17.93,17.93,1735.0
2017-12-14,17.96,17.96,17.895,17.94,3688.0
2017-12-15,17.96,17.96,17.96,17.96,5089.0
2017-12-18,17.895,17.94,17.895,17.94,1942.0
2017-12-19,17.89,17.94,17.89,17.94,170.0
2017-12-20,17.915,17.94,17.915,17.94,4872.0
2017-12-21,17.895,17.905,17.86,17.895,2842.0
2017-12-22,17.895,17.895,17.845,17.89,2251.0
2017-12-27,17.835,17.89,17.835,17.89,981.0
2017-12-28,17.895,17.895,17.89,17.89,334.0
2017-12-29,18.0,18.0,18.0,18.0,0.0
2018-01-02,17.93,17.93,17.875,17.875,378.0
2018-01-03,17.875,17.875,17.875,17.875,0.0
2018-01-04,17.875,17.875,17.875,17.875,0.0
2018-01-05,17.955,17.965,17.955,17.955,166.0
2018-01-08,17.975,17.975,17.955,17.955,3906.0
2018-01-09,17.91,17.91,17.91,17.91,1585.0
2018-01-10,17.91,17.94,17.91,17.94,896.0
2018-01-11,17.895,17.93,17.885,17.895,8424.0
2018-01-12,17.895,17.895,17.895,17.895,203.0
2018-01-15,17.93,17.93,17.895,17.895,3680.0
2018-01-16,17.92,17.92,17.895,17.895,251.0
2018-01-17,17.875,17.895,17.87,17.895,799.0
2018-01-18,17.87,17.885,17.87,17.87,2124.0
2018-01-19,17.825,17.87,17.825,17.87,5.0
2018-01-22,17.87,17.87,17.825,17.825,11725.0
2018-01-23,17.825,17.87,17.825,17.825,6988.0
2018-01-24,17.87,17.885,17.87,17.885,3056.0
2018-01-25,17.885,17.885,17.885,17.885,0.0
2018-01-29,17.84,17.875,17.84,17.875,30.0
2018-01-30,17.86,17.885,17.84,17.875,4554.0
2018-01-31,17.885,17.92,17.885,17.885,39260.0
2018-02-01,17.895,17.93,17.895,17.92,4246.0
2018-02-02,17.895,17.945,17.895,17.945,2309.0
2018-02-05,17.92,17.945,17.92,17.945,7342.0
2018-02-06,17.94,17.965,17.93,17.93,67487.0
2018-02-07,17.885,17.93,17.885,17.93,15388.0
2018-02-08,17.945,17.945,17.93,17.93,1494.0
2018-02-09,17.905,17.905,17.905,17.905,4850.0
2018-02-12,17.895,17.905,17.895,17.905,109.0
2018-02-13,17.955,17.965,17.905,17.905,1250.0
2018-02-14,17.905,17.905,17.905,17.905,0.0
2018-02-15,17.885,17.945,17.885,17.93,2759.0
2018-02-16,17.93,17.93,17.93,17.93,0.0
2018-02-19,17.93,17.93,17.93,17.93,0.0
2018-02-20,17.91,17.91,17.91,17.91,490.0
2018-02-21,17.94,17.94,17.875,17.875,4078.0
2018-02-22,17.965,17.965,17.945,17.945,3748.0
2018-02-23,17.975,17.975,17.945,17.945,500.0
2018-02-26,17.955,17.955,17.955,17.955,1850.0
2018-02-27,18.015,18.015,17.955,17.955,3179.0
2018-02-28,18.0,18.0,17.955,17.955,4813.0
2018-03-01,18.0,18.0,17.945,17.945,656.0
2018-03-02,17.955,17.975,17.955,17.975,2577.0
2018-03-05,18.025,18.025,18.025,18.025,75.0
2018-03-06,18.0,18.025,18.0,18.025,71.0
2018-03-07,18.025,18.025,18.025,18.025,0.0
2018-03-08,18.025,18.025,18.025,18.025,0.0
2018-03-09,17.99,17.99,17.99,17.99,146.0
2018-03-12,17.965,17.965,17.965,17.965,241.0
2018-03-13,17.965,17.965,17.965,17.965,0.0
2018-03-14,17.945,17.965,17.945,17.965,237.0
2018-03-15,18.015,18.015,17.965,17.965,919.0
2018-03-16,18.025,18.025,18.025,18.025,6261.0
2018-03-19,18.025,18.025,18.025,18.025,485.0
2018-03-20,18.025,18.025,18.025,18.025,0.0
2018-03-21,18.0,18.025,17.945,18.025,3760.0
2018-03-22,17.975,17.98,17.94,17.94,4046.0
2018-03-23,18.0,18.0,17.945,17.945,977.0
2018-03-26,17.99,17.99,17.99,17.99,1427.0
2018-03-27,17.99,17.99,17.99,17.99,0.0
2018-03-28,17.975,18.01,17.975,18.01,1292.0
2018-03-29,18.03,18.03,18.03,18.03,1565.0
2018-04-03,17.985,17.985,17.985,17.985,2026.0
2018-04-04,17.96,18.0,17.96,17.96,3130.0
2018-04-05,17.96,18.0,17.96,17.96,2503.0
2018-04-06,18.0,18.0,17.96,17.995,5561.0
2018-04-09,17.965,17.995,17.965,17.995,739.0
2018-04-10,18.02,18.02,18.02,18.02,331.0
2018-04-11,17.965,18.01,17.965,18.01,3591.0
2018-04-12,17.965,18.01,17.965,18.01,237.0
2018-04-13,18.01,18.01,18.01,18.01,0.0
2018-04-16,17.93,18.01,17.93,18.01,931.0
2018-04-17,17.915,17.915,17.915,17.915,1500.0
2018-04-18,17.925,17.975,17.925,17.93,5378.0
2018-04-19,17.93,17.96,17.925,17.925,3693.0
2018-04-20,17.925,17.925,17.925,17.925,750.0
2018-04-23,17.96,17.96,17.915,17.94,2829.0
2018-04-24,17.96,17.96,17.925,17.925,1721.0
2018-04-26,17.93,17.93,17.93,17.93,818.0
2018-04-27,17.94,17.94,17.94,17.94,5000.0
2018-04-30,17.94,17.94,17.94,17.94,0.0
2018-05-01,17.975,18.02,17.975,17.975,1951.0
2018-05-02,18.02,18.02,17.975,17.975,4768.0
2018-05-03,18.02,18.03,18.01,18.03,1210.0
2018-05-04,18.01,18.03,18.01,18.03,1350.0
2018-05-07,18.01,18.065,18.0,18.0,1556.0
2018-05-08,18.02,18.02,18.0,18.0,1452.0
2018-05-09,18.055,18.055,18.055,18.055,1220.0
2018-05-10,18.065,18.065,18.03,18.03,7798.0
2018-05-11,18.03,18.03,18.02,18.02,118.0
2018-05-14,18.03,18.03,18.03,18.03,1385.0
2018-05-15,18.045,18.045,18.045,18.045,1146.0
2018-05-16,17.995,18.03,17.995,18.02,957.0
2018-05-17,17.95,18.02,17.95,18.02,1791.0
2018-05-18,17.975,18.02,17.975,18.02,3428.0
2018-05-21,18.04,18.04,17.995,17.995,3323.0
2018-05-22,18.01,18.01,18.01,18.01,189.0
2018-05-23,18.045,18.045,18.045,18.045,65803.0
2018-05-24,18.045,18.045,18.045,18.045,0.0
2018-05-25,18.055,18.055,18.055,18.055,239.0
2018-05-28,18.03,18.04,18.01,18.01,1556.0
2018-05-29,18.075,18.075,18.075,18.075,1975.0
2018-05-30,18.115,18.115,18.055,18.065,891.0
2018-05-31,18.08,18.11,18.08,18.11,6206.0
2018-06-01,18.055,18.09,18.055,18.055,984.0
2018-06-04,18.08,18.08,18.055,18.055,971.0
2018-06-05,18.04,18.04,18.01,18.04,2000.0
2018-06-06,18.0,18.04,18.0,18.04,552.0
2018-06-07,17.975,17.975,17.975,17.975,165.0
2018-06-08,18.045,18.045,18.0,18.01,12924.0
2018-06-12,18.01,18.055,18.01,18.055,4589.0
2018-06-13,18.02,18.02,18.02,18.02,253.0
2018-06-14,18.045,18.045,18.045,18.045,717.0
2018-06-15,18.065,18.1,18.065,18.065,12514.0
2018-06-18,18.08,18.08,18.08,18.08,232.0
2018-06-19,18.1,18.15,18.1,18.11,9643.0
2018-06-20,18.1,18.1,18.1,18.1,1127.0
2018-06-21,18.135,18.145,18.09,18.1,1301.0
2018-06-22,18.1,18.1,18.1,18.1,223.0
2018-06-25,18.11,18.11,18.11,18.11,610.0
2018-06-26,18.15,18.15,18.11,18.11,1181.0
2018-06-27,18.11,18.11,18.11,18.11,15.0
2018-06-28,18.18,18.18,18.135,18.135,3517.0
2018-06-29,18.185,18.185,18.13,18.13,327.0
2018-07-02,18.19,18.19,18.145,18.185,7231.0
2018-07-03,18.2,18.21,18.2,18.21,8338.0
2018-07-04,18.2,18.2,18.155,18.155,7208.0
2018-07-05,18.21,18.21,18.21,18.21,1061.0
2018-07-06,18.145,18.145,18.14,18.14,1863.0
2018-07-09,18.14,18.145,18.14,18.145,1087.0
2018-07-10,18.13,18.155,18.13,18.13,206.0
2018-07-11,18.2,18.2,18.145,18.145,797.0
2018-07-12,18.175,18.19,18.155,18.19,2508.0
2018-07-13,18.19,18.19,18.19,18.19,1358.0
2018-07-16,18.19,18.19,18.19,18.19,1044.0
2018-07-17,18.165,18.165,18.14,18.165,230.0
2018-07-18,18.14,18.19,18.14,18.14,2585.0
2018-07-19,18.145,18.155,18.12,18.155,828.0
2018-07-20,18.13,18.185,18.13,18.14,13334.0
2018-07-23,18.175,18.175,18.175,18.175,487.0
2018-07-24,18.155,18.165,18.11,18.165,11262.0
2018-07-25,18.11,18.165,18.11,18.13,1491.0
2018-07-26,18.19,18.19,18.13,18.13,3429.0
2018-07-27,18.165,18.21,18.13,18.13,1970.0
2018-07-30,18.13,18.13,18.13,18.13,0.0
2018-07-31,18.19,18.19,18.13,18.13,4543.0
2018-08-01,18.19,18.19,18.13,18.13,731.0
2018-08-02,18.165,18.175,18.165,18.165,308.0
2018-08-03,18.165,18.165,18.165,18.165,0.0
2018-08-06,18.165,18.165,18.165,18.165,0.0
2018-08-07,18.165,18.165,18.165,18.165,622.0
2018-08-08,18.21,18.22,18.21,18.21,5130.0
2018-08-09,18.21,18.21,18.21,18.21,0.0
2018-08-10,18.21,18.245,18.21,18.21,5393.0
2018-08-13,18.225,18.225,18.22,18.22,1136.0
2018-08-14,18.225,18.26,18.225,18.26,1806.0
2018-08-15,18.245,18.29,18.225,18.28,21598.0
2018-08-16,18.27,18.27,18.225,18.225,4079.0
2018-08-17,18.27,18.27,18.235,18.27,973.0
2018-08-20,18.28,18.28,18.27,18.27,1774.0
2018-08-21,18.26,18.27,18.245,18.245,1358.0
2018-08-22,18.245,18.245,18.245,18.245,0.0
2018-08-23,18.28,18.3,18.28,18.28,936.0
2018-08-24,18.235,18.28,18.235,18.28,1488.0
2018-08-27,18.28,18.28,18.225,18.26,8317.0
2018-08-28,18.26,18.26,18.26,18.26,0.0
2018-08-29,18.26,18.28,18.26,18.26,2973.0
2018-08-30,18.26,18.26,18.26,18.26,0.0
2018-08-31,18.27,18.27,18.26,18.26,18520.0
2018-09-03,18.26,18.26,18.26,18.26,0.0
2018-09-04,18.26,18.26,18.26,18.26,0.0
2018-09-05,18.315,18.315,18.26,18.26,3147.0
2018-09-06,18.255,18.26,18.255,18.255,962.0
2018-09-07,18.315,18.315,18.27,18.28,4977.0
2018-09-10,18.3,18.3,18.26,18.27,7016.0
2018-09-11,18.305,18.305,18.26,18.26,2542.0
2018-09-12,18.26,18.26,18.26,18.26,0.0
2018-09-13,18.26,18.26,18.255,18.255,930.0
2018-09-14,18.255,18.255,18.255,18.255,0.0
2018-09-17,18.305,18.305,18.255,18.255,2427.0
2018-09-18,18.3,18.3,18.235,18.235,3489.0
2018-09-19,18.22,18.22,18.22,18.22,66.0
2018-09-20,18.19,18.19,18.185,18.19,1292.0
2018-09-21,18.245,18.245,18.19,18.19,485.0
2018-09-24,18.21,18.235,18.19,18.19,2997.0
2018-09-25,18.235,18.235,18.185,18.185,4752.0
2018-09-26,18.185,18.185,18.185,18.185,0.0
2018-09-27,18.225,18.27,18.225,18.27,683.0
2018-09-28,18.285,18.285,18.285,18.285,10336.0
2018-10-01,18.285,18.285,18.285,18.285,0.0
2018-10-02,18.29,18.29,18.29,18.29,346.0
2018-10-03,18.265,18.29,18.265,18.29,56.0
2018-10-04,18.245,18.245,18.24,18.24,2702.0
2018-10-05,18.255,18.255,18.245,18.245,1041.0
2018-10-08,18.245,18.245,18.245,18.245,0.0
2018-10-09,18.285,18.285,18.21,18.21,1580.0
2018-10-10,18.275,18.275,18.265,18.275,1394.0
2018-10-11,18.285,18.285,18.24,18.24,2475.0
2018-10-12,18.245,18.245,18.23,18.23,63845.0
2018-10-15,18.245,18.285,18.24,18.285,5933.0
2018-10-16,18.24,18.24,18.24,18.24,99.0
2018-10-17,18.285,18.285,18.255,18.275,4745.0
2018-10-18,18.24,18.275,18.24,18.275,1459.0
2018-10-19,18.285,18.285,18.285,18.285,500.0
2018-10-22,18.285,18.29,18.275,18.29,5111.0
2018-10-23,18.255,18.255,18.255,18.255,25.0
2018-10-24,18.265,18.295,18.265,18.295,1284.0
2018-10-25,18.29,18.325,18.29,18.325,63840.0
2018-10-26,18.335,18.335,18.29,18.29,2233.0
2018-10-29,18.365,18.365,18.365,18.365,1227.0
2018-10-30,18.32,18.335,18.31,18.31,1186.0
2018-10-31,18.31,18.31,18.31,18.31,0.0
2018-11-01,18.32,18.32,18.29,18.29,4147.0
2018-11-02,18.32,18.32,18.3,18.31,2791.0
2018-11-05,18.275,18.29,18.275,18.275,3432.0
2018-11-06,18.275,18.275,18.275,18.275,0.0
2018-11-07,18.3,18.3,18.255,18.29,1877.0
2018-11-08,18.24,18.275,18.24,18.275,340.0
2018-11-09,18.355,18.355,18.23,18.355,250.0
2018-11-12,18.355,18.355,18.355,18.355,0.0
2018-11-13,18.275,18.3,18.275,18.3,1472.0
2018-11-14,18.32,18.32,18.32,18.32,319.0
2018-11-15,18.265,18.3,18.245,18.29,4578.0
2018-11-16,18.3,18.31,18.265,18.275,9039.0
2018-11-19,18.275,18.275,18.275,18.275,0.0
2018-11-20,18.31,18.31,18.305,18.305,4380.0
2018-11-21,18.325,18.325,18.31,18.31,510.0
2018-11-22,18.285,18.325,18.285,18.29,11618.0
2018-11-23,18.275,18.275,18.275,18.275,9223.0
2018-11-26,18.29,18.335,18.29,18.335,1287.0
2018-11-27,18.29,18.29,18.29,18.29,103.0
2018-11-28,18.345,18.345,18.345,18.345,426.0
2018-11-29,18.3,18.3,18.3,18.3,1550.0
2018-11-30,18.345,18.355,18.345,18.355,116.0
2018-12-03,18.355,18.355,18.31,18.31,3305.0
2018-12-04,18.335,18.355,18.335,18.345,3442.0
2018-12-05,18.395,18.415,18.395,18.415,6126.0
2018-12-06,18.435,18.435,18.4,18.4,2022.0
2018-12-07,18.425,18.425,18.4,18.4,679.0
2018-12-10,18.4,18.4,18.4,18.4,0.0
2018-12-11,18.42,18.42,18.4,18.4,2856.0
2018-12-12,18.435,18.435,18.405,18.405,3165.0
2018-12-13,18.425,18.425,18.415,18.415,372.0
2018-12-14,18.38,18.415,18.38,18.4,2016.0
2018-12-17,18.405,18.445,18.405,18.445,366.0
2018-12-18,18.435,18.435,18.435,18.435,12.0
2018-12-19,18.45,18.49,18.45,18.45,2550.0
2018-12-20,18.46,18.495,18.46,18.47,2311.0
2018-12-21,18.48,18.505,18.48,18.505,48.0
2018-12-24,18.48,18.505,18.48,18.48,1527.0
2018-12-27,18.495,18.495,18.495,18.495,147.0
2018-12-28,18.495,18.515,18.495,18.515,1068.0
2018-12-31,18.55,18.55,18.55,18.55,100.0
2019-01-02,18.555,18.555,18.555,18.555,1678.0
2019-01-03,18.555,18.555,18.555,18.555,0.0
2019-01-04,18.62,18.62,18.62,18.62,12.0
2019-01-07,18.62,18.62,18.62,18.62,0.0
2019-01-08,18.53,18.53,18.53,18.53,729.0
2019-01-09,18.54,18.54,18.54,18.54,419.0
2019-01-10,18.54,18.54,18.52,18.52,1513.0
2019-01-11,18.52,18.52,18.52,18.52,16.0
2019-01-14,18.52,18.52,18.52,18.52,0.0
2019-01-15,18.575,18.575,18.575,18.575,34.0
2019-01-16,18.575,18.575,18.54,18.575,689.0
2019-01-17,18.57,18.585,18.555,18.555,8369.0
2019-01-18,18.54,18.54,18.54,18.54,347.0
2019-01-21,18.565,18.565,18.55,18.55,686.0
2019-01-22,18.56,18.575,18.555,18.575,1950.0
2019-01-23,18.555,18.595,18.555,18.595,2564.0
2019-01-24,18.565,18.565,18.555,18.565,2756.0
2019-01-25,18.645,18.645,18.595,18.6,827.0
2019-01-29,18.655,18.655,18.63,18.645,2199.0
2019-01-30,18.61,18.61,18.585,18.585,83.0
2019-01-31,18.585,18.585,18.585,18.585,0.0
2019-02-01,18.61,18.655,18.595,18.655,7901.0
2019-02-04,18.61,18.61,18.6,18.6,778.0
2019-02-05,18.6,18.6,18.6,18.6,27.0
2019-02-06,18.655,18.71,18.61,18.71,39986.0
2019-02-07,18.735,18.735,18.725,18.735,58365.0
2019-02-08,18.745,18.77,18.745,18.765,3007.0
2019-02-11,18.72,18.745,18.7,18.745,1629.0
2019-02-12,18.71,18.71,18.68,18.68,1538.0
2019-02-13,18.68,18.735,18.68,18.735,1584.0
2019-02-14,18.725,18.735,18.725,18.735,560.0
2019-02-15,18.7,18.7,18.69,18.69,4789.0
2019-02-18,18.68,18.725,18.68,18.725,517.0
2019-02-19,18.68,18.72,18.68,18.68,1165.0
2019-02-20,18.745,18.745,18.745,18.745,616.0
2019-02-21,18.68,18.69,18.68,18.69,8.0
2019-02-22,18.755,18.765,18.72,18.765,3811.0
2019-02-25,18.71,18.745,18.71,18.745,1494.0
2019-02-26,18.725,18.725,18.725,18.725,2392.0
2019-02-27,18.71,18.72,18.71,18.72,646.0
2019-02-28,18.765,18.765,18.72,18.72,1349.0
2019-03-01,18.755,18.755,18.7,18.7,6231.0
2019-03-04,18.725,18.725,18.68,18.68,1007.0
2019-03-05,18.7,18.7,18.7,18.7,30.0
2019-03-06,18.755,18.78,18.745,18.745,3371.0
2019-03-07,18.77,18.8,18.765,18.8,12081.0
2019-03-08,18.81,18.81,18.765,18.765,3317.0
2019-03-11,18.78,18.78,18.77,18.77,1099.0
2019-03-12,18.81,18.81,18.81,18.81,3093.0
2019-03-13,18.87,18.87,18.81,18.87,10242.0
2019-03-14,18.87,18.87,18.87,18.87,0.0
2019-03-15,18.86,18.88,18.825,18.825,4308.0
2019-03-18,18.825,18.825,18.825,18.825,41.0
2019-03-19,18.845,18.89,18.845,18.845,7848.0
2019-03-20,18.925,18.925,18.925,18.925,778.0
2019-03-21,18.88,18.915,18.88,18.88,3251.0
2019-03-22,18.94,18.94,18.895,18.94,833.0
2019-03-25,18.98,18.98,18.95,18.98,13170.0
2019-03-26,18.995,18.995,18.94,18.98,2006.0
2019-03-27,18.96,18.98,18.96,18.98,1426.0
2019-03-28,18.97,18.97,18.97,18.97,99.0
2019-03-29,19.015,19.015,19.015,19.015,1064.0
2019-04-01,19.005,19.005,18.94,19.005,599.0
2019-04-02,18.93,18.96,18.93,18.96,2803.0
2019-04-03,18.96,18.96,18.95,18.95,48064.0
2019-04-04,18.925,18.925,18.925,18.925,1075.0
2019-04-05,18.97,18.97,18.97,18.97,3823.0
2019-04-08,18.915,18.915,18.915,18.915,963.0
2019-04-09,18.985,18.985,18.95,18.96,9660.0
2019-04-10,18.95,18.97,18.95,18.95,1269.0
2019-04-11,18.95,18.95,18.925,18.925,2508.0
2019-04-12,18.93,18.97,18.93,18.97,233.0
2019-04-15,18.895,18.95,18.895,18.94,2754.0
2019-04-16,18.895,18.915,18.895,18.905,2763.0
2019-04-17,18.925,18.95,18.925,18.95,26.0
2019-04-18,18.905,18.95,18.905,18.905,1825.0
2019-04-23,18.975,18.975,18.925,18.95,893.0
2019-04-24,19.005,19.085,19.005,19.085,1473.0
2019-04-26,19.04,19.095,19.04,19.085,4301.0
2019-04-29,19.095,19.095,19.03,19.085,11299.0
2019-04-30,19.04,19.075,19.04,19.075,2073.0
2019-05-01,19.05,19.095,19.05,19.095,4354.0
2019-05-02,19.085,19.085,19.085,19.085,381.0
2019-05-03,19.06,19.095,19.06,19.095,959.0
2019-05-06,19.095,19.095,19.075,19.075,1005.0
2019-05-07,19.095,19.15,19.095,19.15,20219.0
2019-05-08,19.15,19.15,19.15,19.15,0.0
2019-05-09,19.085,19.14,19.085,19.14,794.0
2019-05-10,19.095,19.095,19.085,19.095,37277.0
2019-05-13,19.095,19.095,19.095,19.095,105375.0
2019-05-14,19.115,19.165,19.115,19.165,4253.0
2019-05-15,19.175,19.175,19.12,19.175,2585.0
2019-05-16,19.13,19.13,19.13,19.13,82.0
2019-05-17,19.16,19.16,19.16,19.16,255.0
2019-05-20,19.175,19.175,19.175,19.175,1043.0
2019-05-21,19.13,19.15,19.13,19.15,5819.0
2019-05-22,19.16,19.16,19.16,19.16,268.0
2019-05-23,19.185,19.185,19.16,19.16,490.0
2019-05-24,19.275,19.275,19.275,19.275,2573.0
2019-05-27,19.265,19.265,19.265,19.265,2665.0
2019-05-28,19.22,19.265,19.22,19.265,4232.0
2019-05-29,19.265,19.265,19.265,19.265,0.0
2019-05-30,19.265,19.275,19.22,19.22,1333.0
2019-05-31,19.26,19.265,19.26,19.265,940.0
2019-06-03,19.295,19.295,19.23,19.23,31267.0
2019-06-04,19.23,19.285,19.23,19.23,2361.0
2019-06-05,19.24,19.24,19.24,19.24,34.0
2019-06-06,19.32,19.33,19.24,19.24,7.0
2019-06-07,19.32,19.32,19.32,19.32,717.0
2019-06-11,19.32,19.33,19.32,19.33,16040.0
2019-06-12,19.35,19.35,19.295,19.295,810.0
2019-06-13,19.32,19.32,19.32,19.32,6.0
2019-06-14,19.34,19.34,19.34,19.34,29.0
2019-06-17,19.33,19.365,19.32,19.365,4214.0
2019-06-18,19.375,19.375,19.365,19.365,378.0
2019-06-19,19.355,19.41,19.355,19.355,1644.0
2019-06-20,19.395,19.405,19.395,19.395,1467.0
2019-06-21,19.43,19.43,19.43,19.43,4037.0
2019-06-24,19.465,19.465,19.43,19.43,778.0
2019-06-25,19.44,19.44,19.44,19.44,318.0
2019-06-26,19.44,19.44,19.44,19.44,0.0
2019-06-27,19.44,19.44,19.44,19.44,0.0
2019-06-28,19.42,19.42,19.42,19.42,3500.0
2019-07-01,19.43,19.43,19.41,19.41,1522.0
2019-07-02,19.41,19.42,19.41,19.42,391.0
2019-07-03,19.41,19.43,19.41,19.43,21180.0
2019-07-04,19.43,19.44,19.43,19.44,25.0
2019-07-05,19.45,19.495,19.45,19.495,11.0
2019-07-08,19.43,19.475,19.43,19.475,293.0
2019-07-09,19.43,19.465,19.43,19.465,4012.0
2019-07-10,19.465,19.495,19.465,19.495,3659.0
2019-07-11,19.475,19.505,19.45,19.465,10671.0
2019-07-12,19.45,19.475,19.42,19.42,2010.0
2019-07-15,19.41,19.41,19.405,19.405,1108.0
2019-07-16,19.44,19.465,19.44,19.44,525.0
2019-07-17,19.485,19.485,19.45,19.45,400.0
2019-07-18,19.455,19.51,19.455,19.455,191.0
2019-07-19,19.495,19.505,19.465,19.505,3432.0
2019-07-22,19.495,19.505,19.495,19.505,757.0
2019-07-23,19.51,19.51,19.455,19.48,2362.0
2019-07-24,19.52,19.52,19.52,19.52,45.0
2019-07-25,19.56,19.565,19.51,19.565,692.0
2019-07-26,19.56,19.56,19.52,19.52,7.0
2019-07-29,19.605,19.605,19.54,19.54,1291.0
2019-07-30,19.585,19.585,19.54,19.54,1343.0
2019-07-31,19.585,19.585,19.585,19.585,534.0
2019-08-01,19.55,19.585,19.55,19.585,241.0
2019-08-02,19.595,19.65,19.595,19.65,15399.0
2019-08-05,19.65,19.65,19.65,19.65,7.0
2019-08-06,19.675,19.675,19.65,19.65,2255.0
2019-08-07,19.73,19.73,19.72,19.73,1200.0
2019-08-08,19.72,19.72,19.675,19.72,15300.0
2019-08-09,19.71,19.73,19.71,19.73,2501.0
2019-08-12,19.73,19.73,19.685,19.685,6150.0
2019-08-13,19.75,19.75,19.75,19.75,818.0
2019-08-14,19.72,19.72,19.665,19.72,4259.0
2019-08-15,19.75,19.75,19.685,19.72,5601.0
2019-08-16,19.71,19.74,19.71,19.74,6691.0
2019-08-19,19.665,19.74,19.66,19.74,1181.0
2019-08-20,19.675,19.71,19.675,19.71,10609.0
2019-08-21,19.675,19.74,19.675,19.71,11784.0
2019-08-22,19.65,19.71,19.65,19.71,4211.0
2019-08-23,19.65,19.705,19.65,19.705,1684.0
2019-08-26,19.685,19.705,19.685,19.705,149.0
2019-08-27,19.71,19.71,19.71,19.71,350.0
2019-08-28,19.73,19.73,19.685,19.73,949.0
2019-08-29,19.675,19.73,19.675,19.695,1802.0
2019-08-30,19.695,19.695,19.695,19.695,0.0
2019-09-02,19.73,19.73,19.695,19.695,2056.0
2019-09-03,19.685,19.72,19.685,19.705,1956.0
2019-09-04,19.65,19.705,19.65,19.705,68.0
2019-09-05,19.61,19.705,19.61,19.705,13.0
2019-09-06,19.575,19.61,19.575,19.61,1455.0
2019-09-09,19.61,19.61,19.61,19.61,0.0
2019-09-10,19.55,19.595,19.55,19.595,757.0
2019-09-11,19.54,19.585,19.54,19.585,1355.0
2019-09-12,19.53,19.585,19.53,19.585,746.0
2019-09-13,19.585,19.585,19.52,19.53,932.0
2019-09-16,19.495,19.56,19.495,19.56,3578.0
2019-09-17,19.54,19.56,19.54,19.56,10.0
2019-09-18,19.56,19.56,19.56,19.56,12.0
2019-09-19,19.565,19.64,19.565,19.62,6525.0
2019-09-20,19.65,19.675,19.65,19.675,1841.0
2019-09-23,19.675,19.695,19.63,19.695,2715.0
2019-09-24,19.695,19.695,19.65,19.695,971.0
2019-09-25,19.695,19.705,19.695,19.695,4370.0
2019-09-26,19.675,19.685,19.675,19.675,568.0
2019-09-27,19.665,19.715,19.665,19.665,1171.0
2019-09-30,19.655,19.665,19.655,19.655,4062.0
2019-10-01,19.695,19.695,19.695,19.695,53.0
2019-10-02,19.765,19.765,19.765,19.765,3491.0
2019-10-03,19.785,19.785,19.75,19.775,467.0
2019-10-04,19.805,19.805,19.75,19.75,2006.0
2019-10-07,19.815,19.815,19.76,19.76,839.0
2019-10-08,19.76,19.76,19.76,19.76,0.0
2019-10-09,19.75,19.805,19.75,19.805,938.0
2019-10-10,19.75,19.75,19.75,19.75,700.0
2019-10-11,19.705,19.75,19.705,19.75,3863.0
2019-10-14,19.655,19.71,19.655,19.665,2872.0
2019-10-15,19.665,19.72,19.665,19.72,2982.0
2019-10-16,19.675,19.675,19.655,19.655,5492.0
2019-10-17,19.72,19.72,19.65,19.695,7632.0
2019-10-18,19.63,19.675,19.62,19.675,1621.0
2019-10-21,19.655,19.675,19.6,19.675,2502.0
2019-10-22,19.64,19.675,19.585,19.675,2004.0
2019-10-23,19.61,19.655,19.61,19.65,5276.0
2019-10-24,19.695,19.695,19.65,19.65,183.0
2019-10-25,19.655,19.71,19.655,19.71,2940.0
2019-10-28,19.63,19.64,19.63,19.63,713.0
2019-10-29,19.6,19.65,19.595,19.6,1936.0
2019-10-30,19.655,19.655,19.6,19.655,6515.0
2019-10-31,19.655,19.655,19.64,19.655,346.0
2019-11-01,19.61,19.655,19.61,19.655,6835.0
2019-11-04,19.585,19.655,19.585,19.655,980.0
2019-11-05,19.62,19.62,19.575,19.62,7450.0
2019-11-06,19.595,19.6,19.575,19.585,1287.0
2019-11-07,19.555,19.585,19.555,19.585,387.0
2019-11-08,19.585,19.585,19.575,19.575,1591.0
2019-11-11,19.54,19.6,19.54,19.575,1215.0
2019-11-12,19.575,19.575,19.575,19.575,0.0
2019-11-13,19.595,19.63,19.585,19.63,1448.0
2019-11-14,19.65,19.65,19.62,19.65,513.0
2019-11-15,19.65,19.705,19.65,19.65,724.0
2019-11-18,19.685,19.685,19.65,19.65,6.0
2019-11-19,19.665,19.665,19.65,19.65,6.0
2019-11-20,19.675,19.72,19.675,19.72,827.0
2019-11-21,19.675,19.73,19.675,19.72,4454.0
2019-11-22,19.705,19.705,19.695,19.705,287.0
2019-11-25,19.65,19.68,19.65,19.655,811.0
2019-11-26,19.665,19.665,19.665,19.665,842.0
2019-11-27,19.685,19.73,19.685,19.73,2812.0
2019-11-28,19.785,19.785,19.785,19.785,100.0
2019-11-29,19.74,19.775,19.74,19.765,27223.0
2019-12-02,19.76,19.76,19.71,19.71,1462.0
2019-12-03,19.73,19.73,19.71,19.71,3405.0
2019-12-04,19.73,19.73,19.705,19.705,240.0
2019-12-05,19.75,19.76,19.72,19.76,3087.0
2019-12-06,19.74,19.76,19.74,19.76,931.0
2019-12-09,19.73,19.73,19.665,19.72,2988.0
2019-12-10,19.695,19.695,19.695,19.695,300.0
2019-12-11,19.695,19.695,19.675,19.675,1191.0
2019-12-12,19.74,19.74,19.675,19.675,150.0
2019-12-13,19.61,19.675,19.61,19.675,315.0
2019-12-16,19.685,19.705,19.64,19.705,10879.0
2019-12-17,19.64,19.71,19.62,19.71,5628.0
2019-12-18,19.705,19.705,19.655,19.705,170.0
2019-12-19,19.675,19.675,19.62,19.62,6134.0
2019-12-20,19.555,19.6,19.555,19.58,6451.0
2019-12-23,19.565,19.565,19.565,19.565,61.0
2019-12-24,19.545,19.545,19.54,19.545,334.0
2019-12-27,19.545,19.545,19.545,19.545,0.0
2019-12-30,19.545,19.545,19.545,19.545,0.0
2019-12-31,19.57,19.57,19.57,19.57,0.0
2020-01-02,19.57,19.57,19.57,19.57,0.0
2020-01-03,19.58,19.58,19.58,19.58,280.0
2020-01-06,19.68,19.68,19.67,19.68,597.0
2020-01-07,19.68,19.68,19.625,19.635,4092.0
2020-01-08,19.69,19.69,19.665,19.665,1417.0
2020-01-09,19.655,19.68,19.625,19.625,3758.0
2020-01-10,19.665,19.67,19.615,19.67,5975.0
2020-01-13,19.625,19.68,19.625,19.625,4771.0
2020-01-14,19.655,19.655,19.655,19.655,8247.0
2020-01-15,19.68,19.68,19.67,19.67,3733.0
2020-01-16,19.69,19.7,19.655,19.655,5879.0
2020-01-17,19.68,19.7,19.655,19.7,2802.0
2020-01-20,19.72,19.72,19.67,19.67,800.0
2020-01-21,19.7,19.71,19.655,19.655,478.0
2020-01-22,19.765,19.765,19.755,19.755,306.0
2020-01-23,19.735,19.735,19.69,19.69,630.0
2020-01-24,19.7,19.735,19.7,19.735,4519.0
2020-01-28,19.81,19.83,19.805,19.805,1975.0
2020-01-29,19.82,19.82,19.765,19.8,386.0
2020-01-30,19.83,19.83,19.79,19.8,605.0
2020-01-31,19.8,19.8,19.8,19.8,1591.0
2020-02-03,19.875,19.885,19.83,19.885,1655.0
2020-02-04,19.845,19.89,19.845,19.885,1715.0
2020-02-05,19.82,19.82,19.745,19.82,402.0
2020-02-06,19.745,19.745,19.745,19.745,269.0
2020-02-07,19.725,19.765,19.725,19.765,17294.0
2020-02-10,19.765,19.765,19.755,19.755,3831.0
2020-02-11,19.755,19.755,19.755,19.755,0.0
2020-02-12,19.72,19.72,19.72,19.72,529.0
2020-02-13,19.72,19.725,19.72,19.72,901.0
2020-02-14,19.725,19.725,19.72,19.72,1500.0
2020-02-17,19.745,19.745,19.72,19.72,293.0
2020-02-18,19.8,19.8,19.755,19.8,2613.0
2020-02-19,19.745,19.8,19.745,19.745,2143.0
2020-02-20,19.745,19.82,19.745,19.79,5066.0
2020-02-21,19.845,19.845,19.79,19.79,13.0
2020-02-24,19.83,19.885,19.81,19.81,1187.0
2020-02-25,19.865,19.865,19.865,19.865,53.0
2020-02-26,19.835,19.9,19.82,19.82,1070.0
2020-02-27,19.835,19.855,19.835,19.845,2394.0
2020-02-28,19.875,19.89,19.875,19.875,4317.0
2020-03-02,19.92,19.965,19.92,19.92,26427.0
2020-03-03,19.965,19.985,19.885,19.985,6943.0
2020-03-04,20.04,20.04,19.985,19.985,532.0
2020-03-05,19.985,19.985,19.89,19.95,1293.0
2020-03-06,19.995,20.01,19.995,20.01,1841.0
2020-03-09,20.02,20.02,19.985,19.985,1016.0
2020-03-10,19.875,19.91,19.875,19.875,2483.0
2020-03-11,19.855,19.855,19.81,19.81,368.0
2020-03-12,19.81,19.845,19.665,19.8,1189.0
2020-03-13,19.425,19.495,19.13,19.13,15674.0
2020-03-16,18.42,18.725,18.42,18.725,2492.0
2020-03-17,18.715,18.745,18.715,18.745,1104.0
2020-03-18,18.745,18.745,18.745,18.745,0.0
2020-03-19,18.635,19.7,18.635,18.8,1344.0
2020-03-20,19.03,19.775,18.815,19.38,65757.0
2020-03-23,19.435,19.83,19.435,19.82,6976.0
2020-03-24,19.49,19.535,19.49,19.535,3696.0
2020-03-25,19.95,19.95,19.7,19.83,27613.0
2020-03-26,19.835,19.845,19.765,19.835,2180.0
2020-03-27,19.82,19.83,19.175,19.745,2805.0
2020-03-30,19.765,19.81,19.765,19.81,17840.0
2020-03-31,19.725,19.94,19.725,19.735,4956.0
2020-04-01,19.78,20.02,19.78,20.02,1249.0
2020-04-02,19.775,19.8,19.765,19.8,390.0
2020-04-03,19.81,19.835,19.81,19.81,2915.0
2020-04-06,19.88,19.94,19.845,19.94,2015.0
2020-04-07,19.845,19.845,19.845,19.845,76.0
2020-04-08,19.94,19.94,19.725,19.725,908.0
2020-04-09,19.725,19.725,19.725,19.725,4800.0
2020-04-14,19.71,19.8,19.71,19.8,142.0
2020-04-15,19.8,19.895,19.8,19.895,41933.0
2020-04-16,19.8,19.92,19.79,19.92,31896.0
2020-04-17,19.895,19.91,19.875,19.895,27572.0
2020-04-20,19.845,19.855,19.845,19.855,1707.0
2020-04-21,19.895,19.895,19.865,19.865,12454.0
2020-04-22,19.885,19.92,19.845,19.845,4786.0
2020-04-23,19.9,19.9,19.9,19.9,1862.0
2020-04-24,19.875,19.93,19.875,19.93,149.0
2020-04-27,19.95,19.95,19.95,19.95,0.0
2020-04-28,19.875,19.92,19.875,19.895,4635.0
2020-04-29,19.93,19.94,19.93,19.94,2261.0
2020-04-30,19.995,19.995,19.995,19.995,298.0
2020-05-01,20.03,20.15,20.03,20.085,1913.0
2020-05-04,20.095,20.095,20.095,20.095,1721.0
2020-05-05,20.095,20.095,20.095,20.095,198.0
2020-05-06,20.13,20.13,20.125,20.125,2453.0
2020-05-07,20.095,20.095,20.095,20.095,45.0
2020-05-08,20.15,20.15,20.115,20.115,24974.0
2020-05-11,20.115,20.115,20.115,20.115,0.0
2020-05-12,20.13,20.18,20.13,20.18,4479.0
2020-05-13,20.18,20.18,20.18,20.18,0.0
2020-05-14,20.14,20.14,20.14,20.14,3961.0
2020-05-15,20.105,20.105,20.095,20.105,521.0
2020-05-18,20.095,20.095,20.095,20.095,1303.0
2020-05-19,20.095,20.095,20.095,20.095,0.0
2020-05-20,20.075,20.125,20.075,20.075,4257.0
2020-05-21,20.125,20.125,20.075,20.125,1131.0
2020-05-22,20.085,20.095,20.085,20.085,4420.0
2020-05-25,20.105,20.105,20.085,20.085,32.0
2020-05-26,20.085,20.095,20.085,20.095,535.0
2020-05-27,20.095,20.095,20.075,20.085,556.0
2020-05-28,20.095,20.095,20.095,20.095,590.0
2020-05-29,20.095,20.13,20.095,20.13,2902.0
2020-06-01,20.085,20.13,20.085,20.13,2857.0
2020-06-02,20.095,20.13,20.095,20.13,230.0
2020-06-03,20.075,20.075,20.075,20.075,249.0
2020-06-04,20.075,20.075,20.075,20.075,82.0
2020-06-05,20.125,20.125,20.115,20.115,8562.0
2020-06-09,20.13,20.14,20.13,20.14,451.0
2020-06-10,20.125,20.15,20.125,20.15,536.0
2020-06-11,20.17,20.17,20.125,20.125,2985.0
2020-06-12,20.13,20.17,20.13,20.17,864.0
2020-06-15,20.13,20.18,20.13,20.18,226.0
2020-06-16,20.14,20.14,20.14,20.14,47.0
2020-06-17,20.14,20.14,20.14,20.14,0.0
2020-06-18,20.18,20.18,20.13,20.13,1760.0
2020-06-19,20.13,20.13,20.13,20.13,63.0
2020-06-22,20.13,20.175,20.13,20.17,1356.0
2020-06-23,20.17,20.17,20.14,20.17,2506.0
2020-06-24,20.16,20.16,20.16,20.16,709.0
2020-06-25,20.145,20.17,20.145,20.17,4181.0
2020-06-26,20.17,20.17,20.125,20.16,3105.0
2020-06-29,20.18,20.18,20.14,20.17,10758.0
2020-06-30,20.175,20.175,20.175,20.175,2360.0
2020-07-01,20.14,20.175,20.13,20.13,11825.0
2020-07-02,20.235,20.235,20.195,20.195,760.0
2020-07-03,20.205,20.205,20.155,20.155,633.0
2020-07-06,20.17,20.195,20.145,20.195,4770.0
2020-07-07,20.155,20.205,20.155,20.205,1812.0
2020-07-08,20.165,20.165,20.165,20.165,4441.0
2020-07-09,20.155,20.205,20.155,20.195,1598.0
2020-07-10,20.155,20.155,20.155,20.155,1467.0
2020-07-13,20.13,20.165,20.13,20.165,744.0
2020-07-14,20.165,20.165,20.13,20.13,10.0
2020-07-15,20.165,20.165,20.1,20.14,839.0
2020-07-16,20.14,20.175,20.14,20.175,117.0
2020-07-17,20.145,20.195,20.145,20.145,2010.0
2020-07-20,20.175,20.195,20.155,20.185,1263.0
2020-07-21,20.195,20.205,20.155,20.195,3363.0
2020-07-22,20.195,20.195,20.155,20.155,952.0
2020-07-23,20.205,20.205,20.18,20.195,177765.0
2020-07-24,20.165,20.215,20.165,20.215,1423.0
2020-07-27,20.205,20.215,20.195,20.215,15879.0
2020-07-28,20.165,20.205,20.165,20.205,318.0
2020-07-29,20.225,20.225,20.185,20.185,226.0
2020-07-30,20.225,20.225,20.175,20.185,528.0
2020-07-31,20.235,20.235,20.195,20.195,5100.0
2020-08-03,20.235,20.235,20.235,20.235,39.0
2020-08-04,20.195,20.22,20.195,20.205,1060.0
2020-08-05,20.25,20.25,20.235,20.235,3754.0
2020-08-06,20.24,20.24,20.235,20.235,296.0
2020-08-07,20.24,20.24,20.24,20.24,0.0
2020-08-10,20.24,20.25,20.24,20.25,34.0
2020-08-11,20.225,20.27,20.225,20.26,4505.0
2020-08-12,20.26,20.26,20.25,20.25,666.0
2020-08-13,20.225,20.27,20.225,20.27,1968.0
2020-08-14,20.235,20.26,20.235,20.25,454.0
2020-08-17,20.24,20.24,20.235,20.24,1447.0
2020-08-18,20.24,20.29,20.24,20.29,476.0
2020-08-19,20.28,20.28,20.26,20.26,2031.0
2020-08-20,20.28,20.28,20.28,20.28,926.0
2020-08-21,20.25,20.3,20.25,20.29,2329.0
2020-08-24,20.32,20.32,20.31,20.31,30366.0
2020-08-25,20.29,20.32,20.27,20.32,19738.0
2020-08-26,20.26,20.31,20.26,20.3,1300.0
2020-08-27,20.28,20.32,20.27,20.32,4433.0
2020-08-28,20.3,20.3,20.27,20.27,1049.0
2020-08-31,20.3,20.3,20.3,20.3,0.0
2020-09-01,20.26,20.31,20.26,20.31,3170.0
2020-09-02,20.285,20.3,20.25,20.3,2226.0
2020-09-03,20.29,20.29,20.265,20.28,1072.0
2020-09-04,20.29,20.29,20.25,20.25,1304.0
2020-09-07,20.27,20.27,20.24,20.24,709.0
2020-09-08,20.28,20.28,20.24,20.24,10548.0
2020-09-09,20.25,20.3,20.25,20.27,230.0
2020-09-10,20.29,20.3,20.28,20.28,1646.0
2020-09-11,20.27,20.3,20.26,20.26,2711.0
2020-09-14,20.29,20.32,20.29,20.31,4716.0
2020-09-15,20.28,20.32,20.28,20.32,80.0
2020-09-16,20.33,20.33,20.28,20.28,2035.0
2020-09-17,20.33,20.33,20.33,20.33,41.0
2020-09-18,20.32,20.32,20.31,20.32,2581.0
2020-09-21,20.32,20.32,20.295,20.295,764.0
2020-09-22,20.3,20.32,20.3,20.32,522.0
2020-09-23,20.32,20.345,20.32,20.345,170.0
2020-09-24,20.355,20.355,20.33,20.33,3492.0
2020-09-25,20.365,20.365,20.32,20.365,2651.0
2020-09-28,20.375,20.375,20.33,20.345,827.0
2020-09-29,20.375,20.375,20.33,20.33,4871.0
2020-09-30,20.365,20.375,20.365,20.375,2799.0
2020-10-01,20.365,20.365,20.31,20.31,3244.0
2020-10-02,20.31,20.31,20.31,20.31,0.0
2020-10-05,20.345,20.365,20.345,20.355,1050.0
2020-10-06,20.355,20.355,20.355,20.355,0.0
2020-10-07,20.415,20.415,20.345,20.395,1540.0
2020-10-08,20.355,20.405,20.355,20.405,8985.0
2020-10-09,20.355,20.355,20.355,20.355,139.0
2020-10-12,20.365,20.415,20.365,20.405,2592.0
2020-10-13,20.415,20.415,20.415,20.415,5009.0
2020-10-14,20.365,20.405,20.365,20.405,279.0
2020-10-15,20.375,20.425,20.375,20.405,4827.0
2020-10-16,20.425,20.425,20.375,20.385,3095.0
2020-10-19,20.385,20.435,20.385,20.435,886.0
2020-10-20,20.445,20.445,20.405,20.405,54.0
2020-10-21,20.435,20.435,20.375,20.385,3618.0
2020-10-22,20.385,20.435,20.385,20.415,5738.0
2020-10-23,20.425,20.435,20.395,20.425,32227.0
2020-10-26,20.445,20.445,20.425,20.425,19512.0
2020-10-27,20.445,20.445,20.435,20.445,4422.0
2020-10-28,20.445,20.445,20.435,20.445,94542.0
2020-10-29,20.435,20.435,20.385,20.395,23200.0
2020-10-30,20.435,20.435,20.385,20.435,30194.0
2020-11-02,20.435,20.435,20.385,20.385,24069.0
2020-11-03,20.445,20.445,20.445,20.445,9043.0
2020-11-04,20.445,20.445,20.445,20.445,1435.0
2020-11-05,20.445,20.47,20.445,20.445,1604.0
2020-11-06,20.46,20.46,20.435,20.46,5359.0
2020-11-09,20.46,20.46,20.455,20.46,4365.0
2020-11-10,20.455,20.455,20.425,20.445,5427.0
2020-11-11,20.46,20.46,20.425,20.445,1402.0
2020-11-12,20.425,20.47,20.425,20.47,1466.0
2020-11-13,20.435,20.48,20.435,20.435,2185.0
2020-11-16,20.435,20.435,20.435,20.435,0.0
2020-11-17,20.455,20.455,20.405,20.405,1975.0
2020-11-18,20.415,20.46,20.415,20.46,19768.0
2020-11-19,20.405,20.455,20.395,20.455,96167.0
2020-11-20,20.46,20.46,20.455,20.455,1288.0
2020-11-23,20.405,20.455,20.405,20.405,1337.0
2020-11-24,20.445,20.445,20.425,20.425,2593.0
2020-11-25,20.435,20.435,20.425,20.425,375.0
2020-11-26,20.435,20.44,20.435,20.435,2535.0
2020-11-27,20.425,20.425,20.395,20.395,48034.0
2020-11-30,20.42,20.435,20.395,20.395,1671.0
2020-12-01,20.435,20.435,20.415,20.425,1227.0
2020-12-02,20.425,20.425,20.375,20.375,6328.0
2020-12-03,20.385,20.435,20.385,20.385,13560.0
2020-12-04,20.385,20.435,20.385,20.435,4650.0
2020-12-07,20.375,20.425,20.375,20.425,14250.0
2020-12-08,20.385,20.435,20.385,20.4,2111.0
2020-12-09,20.425,20.425,20.375,20.375,1168.0
2020-12-10,20.425,20.435,20.385,20.425,4324.0
2020-12-11,20.425,20.425,20.385,20.425,8092.0
2020-12-14,20.435,20.435,20.435,20.435,3691.0
2020-12-15,20.435,20.435,20.385,20.435,1724.0
2020-12-16,20.375,20.425,20.375,20.425,14626.0
2020-12-17,20.395,20.405,20.395,20.405,1945.0
2020-12-18,20.415,20.415,20.415,20.415,1254.0
2020-12-21,20.425,20.425,20.375,20.425,9523.0
2020-12-22,20.385,20.435,20.385,20.435,1626.0
2020-12-23,20.445,20.445,20.395,20.445,1939.0
2020-12-24,20.425,20.425,20.385,20.405,651.0
2020-12-29,20.435,20.435,20.375,20.425,4746.0
2020-12-30,20.445,20.445,20.425,20.445,3761.0
2020-12-31,20.435,20.435,20.435,20.435,1282.0
2021-01-04,20.435,20.435,20.385,20.395,42680.0
2021-01-05,20.445,20.445,20.435,20.435,5424.0
2021-01-06,20.425,20.425,20.375,20.425,1879.0
2021-01-07,20.415,20.415,20.415,20.415,3843.0
2021-01-08,20.405,20.405,20.375,20.375,4564.0
2021-01-11,20.415,20.415,20.37,20.375,2457.0
2021-01-12,20.375,20.405,20.375,20.375,1112.0
2021-01-13,20.385,20.415,20.37,20.415,17427.0
2021-01-14,20.4,20.415,20.385,20.415,1665.0
2021-01-15,20.37,20.415,20.37,20.37,5208.0
2021-01-18,20.435,20.435,20.425,20.435,1581.0
2021-01-19,20.405,20.425,20.405,20.425,1438.0
2021-01-20,20.375,20.425,20.375,20.385,2428.0
2021-01-21,20.425,20.435,20.385,20.435,12217.0
2021-01-22,20.425,20.425,20.415,20.425,6882.0
2021-01-25,20.385,20.385,20.385,20.385,8.0
2021-01-27,20.425,20.425,20.27,20.27,82478.0
2021-01-28,20.425,20.425,20.385,20.385,5203.0
2021-01-29,20.425,20.425,20.375,20.405,1423.0
2021-02-01,20.405,20.425,20.385,20.425,8604.0
2021-02-02,20.415,20.415,20.375,20.395,13492.0
2021-02-03,20.385,20.425,20.385,20.405,1615.0
2021-02-04,20.425,20.425,20.405,20.425,6176.0
2021-02-05,20.415,20.415,20.405,20.415,2661.0
2021-02-08,20.435,20.435,20.415,20.425,862.0
2021-02-09,20.425,20.425,20.415,20.425,593.0
2021-02-10,20.425,20.435,20.385,20.415,4525.0
2021-02-11,20.395,20.395,20.395,20.395,2621.0
2021-02-12,20.425,20.425,20.395,20.405,1698.0
2021-02-15,20.375,20.425,20.375,20.415,2085.0
2021-02-16,20.425,20.425,20.385,20.385,2827.0
2021-02-17,20.385,20.385,20.36,20.36,2793.0
2021-02-18,20.395,20.405,20.37,20.405,23228.0
2021-02-19,20.395,20.395,20.35,20.375,432.0
2021-02-22,20.36,20.36,20.3,20.3,3335.0
2021-02-23,20.33,20.33,20.29,20.31,14141.0
2021-02-24,20.29,20.33,20.29,20.32,24381.0
2021-02-25,20.29,20.29,20.25,20.27,1267.0
2021-02-26,20.235,20.25,20.195,20.195,13559.0
2021-03-01,20.27,20.29,20.27,20.29,2462.0
2021-03-02,20.28,20.28,20.25,20.25,1668.0
2021-03-03,20.24,20.25,20.24,20.25,386.0
2021-03-04,20.225,20.225,20.195,20.215,3525.0
2021-03-05,20.165,20.175,20.145,20.175,3587.0
2021-03-08,20.135,20.175,20.135,20.175,2834.0
2021-03-09,20.165,20.17,20.135,20.17,5589.0
2021-03-10,20.205,20.205,20.195,20.205,1502.0
2021-03-11,20.215,20.215,20.205,20.215,1816.0
2021-03-12,20.215,20.27,20.205,20.235,14899.0
2021-03-15,20.225,20.235,20.175,20.195,5128.0
2021-03-16,20.26,20.26,20.225,20.225,7378.0
2021-03-17,20.27,20.27,20.225,20.225,5228.0
2021-03-18,20.29,20.29,20.225,20.27,8118.0
2021-03-19,20.185,20.24,20.185,20.24,21470.0
2021-03-22,20.235,20.235,20.215,20.215,6590.0
2021-03-23,20.235,20.25,20.225,20.235,4590.0
2021-03-24,20.3,20.3,20.25,20.26,2978.0
2021-03-25,20.3,20.3,20.28,20.3,1749.0
2021-03-26,20.27,20.3,20.27,20.3,3273.0
2021-03-29,20.29,20.3,20.27,20.3,2167.0
2021-03-30,20.27,20.28,20.235,20.235,31100.0
2021-03-31,20.25,20.25,20.225,20.25,14583.0
2021-04-01,20.215,20.235,20.215,20.235,11869.0
2021-04-06,20.27,20.27,20.24,20.245,1506.0
2021-04-07,20.33,20.33,20.225,20.29,14815.0
2021-04-08,20.31,20.31,20.26,20.28,802.0
2021-04-09,20.31,20.31,20.26,20.31,3774.0
2021-04-12,20.24,20.32,20.24,20.32,11807.0
2021-04-13,20.29,20.29,20.24,20.24,24206.0
2021-04-14,20.27,20.28,20.205,20.235,17565.0
2021-04-15,20.225,20.26,20.225,20.26,14851.0
2021-04-16,20.27,20.3,20.25,20.275,10916.0
2021-04-19,20.28,20.28,20.24,20.27,4217.0
2021-04-20,20.25,20.26,20.245,20.26,8982.0
2021-04-21,20.25,20.29,20.25,20.26,5652.0
2021-04-22,20.27,20.27,20.26,20.265,5988.0
2021-04-23,20.28,20.28,20.25,20.26,5500.0
2021-04-26,20.235,20.25,20.235,20.25,3033.0
2021-04-27,20.215,20.27,20.215,20.27,7562.0
2021-04-28,20.24,20.27,20.225,20.26,9050.0
2021-04-29,20.295,20.31,20.295,20.31,5872.0
2021-04-30,20.29,20.29,20.24,20.29,12075.0
2021-05-03,20.29,20.3,20.28,20.29,5715.0
2021-05-04,20.34,20.34,20.24,20.33,4595.0
2021-05-05,20.31,20.32,20.27,20.32,4617.0
2021-05-06,20.32,20.32,20.28,20.28,6474.0
2021-05-07,20.33,20.33,20.29,20.33,1679.0
2021-05-10,20.31,20.31,20.3,20.3,2736.0
2021-05-11,20.33,20.33,20.29,20.29,11375.0
2021-05-12,20.3,20.31,20.29,20.29,6371.0
2021-05-13,20.3,20.31,20.3,20.31,3110.0
2021-05-14,20.27,20.32,20.27,20.31,8094.0
2021-05-17,20.31,20.31,20.27,20.31,2278.0
2021-05-18,20.29,20.29,20.25,20.25,7997.0
2021-05-19,20.26,20.31,20.26,20.31,7298.0
2021-05-20,20.3,20.3,20.27,20.28,5304.0
2021-05-21,20.28,20.33,20.28,20.32,3042.0
2021-05-24,20.36,20.36,20.3,20.33,5085.0
2021-05-25,20.31,20.35,20.31,20.31,6354.0
2021-05-26,20.385,20.385,20.33,20.37,8989.0
2021-05-27,20.37,20.37,20.32,20.32,6386.0
2021-05-28,20.32,20.32,20.27,20.27,4191.0
2021-05-31,20.33,20.33,20.29,20.33,1459.0
2021-06-01,20.33,20.34,20.32,20.34,1649.0
2021-06-02,20.33,20.34,20.28,20.315,7990.0
2021-06-03,20.29,20.33,20.28,20.28,5116.0
2021-06-04,20.33,20.33,20.31,20.32,3171.0
2021-06-07,20.28,20.33,20.28,20.29,11633.0
2021-06-08,20.29,20.34,20.29,20.33,12718.0
2021-06-09,20.36,20.36,20.32,20.32,3310.0
2021-06-10,20.375,20.385,20.34,20.34,12449.0
2021-06-11,20.36,20.415,20.36,20.415,5444.0
2021-06-15,20.385,20.405,20.37,20.37,13602.0
2021-06-16,20.375,20.425,20.36,20.425,16888.0
2021-06-17,20.35,20.35,20.34,20.35,3028.0
2021-06-18,20.29,20.3,20.235,20.235,13742.0
2021-06-21,20.26,20.26,20.205,20.215,5707.0
2021-06-22,20.185,20.235,20.185,20.195,14748.0
2021-06-23,20.225,20.225,20.185,20.205,7183.0
2021-06-24,20.24,20.24,20.225,20.225,4376.0
2021-06-25,20.24,20.25,20.195,20.24,6245.0
2021-06-28,20.175,20.225,20.175,20.175,7824.0
2021-06-29,20.215,20.26,20.215,20.26,1614.0
2021-06-30,20.245,20.255,20.225,20.255,6146.0
2021-07-01,20.235,20.235,20.23,20.235,768.0
2021-07-02,20.225,20.255,20.22,20.245,11581.0
2021-07-05,20.285,20.285,20.275,20.285,8629.0
2021-07-06,20.265,20.275,20.22,20.22,2956.0
2021-07-07,20.245,20.255,20.24,20.255,2470.0
2021-07-08,20.235,20.295,20.235,20.275,5277.0
2021-07-09,20.325,20.335,20.295,20.325,3628.0
2021-07-12,20.285,20.345,20.285,20.305,6782.0
2021-07-13,20.335,20.375,20.325,20.375,2366.0
2021-07-14,20.355,20.365,20.305,20.365,7553.0
2021-07-15,20.345,20.385,20.335,20.385,5838.0
2021-07-16,20.395,20.395,20.355,20.395,3955.0
2021-07-19,20.425,20.425,20.365,20.405,4134.0
2021-07-20,20.455,20.455,20.45,20.455,4138.0
2021-07-21,20.435,20.445,20.395,20.445,4179.0
2021-07-22,20.445,20.445,20.395,20.395,4612.0
2021-07-23,20.435,20.435,20.395,20.415,1861.0
2021-07-26,20.425,20.435,20.385,20.415,7448.0
2021-07-27,20.435,20.445,20.395,20.435,17260.0
2021-07-28,20.405,20.465,20.405,20.415,19504.0
2021-07-29,20.425,20.475,20.425,20.475,2650.0
2021-07-30,20.475,20.475,20.425,20.465,1416.0
2021-08-02,20.465,20.475,20.455,20.475,6256.0
2021-08-03,20.485,20.485,20.435,20.465,6020.0
2021-08-04,20.455,20.455,20.405,20.455,3714.0
2021-08-05,20.415,20.465,20.405,20.455,2298.0
2021-08-06,20.435,20.435,20.395,20.425,331.0
2021-08-09,20.405,20.405,20.355,20.395,8656.0
2021-08-10,20.39,20.415,20.385,20.385,3808.0
2021-08-11,20.395,20.415,20.365,20.365,89523.0
2021-08-12,20.375,20.415,20.375,20.385,9481.0
2021-08-13,20.405,20.405,20.365,20.405,8426.0
2021-08-16,20.415,20.425,20.385,20.395,16015.0
2021-08-17,20.435,20.445,20.415,20.445,2551.0
2021-08-18,20.445,20.455,20.445,20.445,7557.0
2021-08-19,20.465,20.475,20.445,20.475,11359.0
2021-08-20,20.495,20.495,20.445,20.485,2879.0
2021-08-23,20.475,20.485,20.435,20.475,5713.0
2021-08-24,20.455,20.455,20.435,20.455,5482.0
2021-08-25,20.425,20.425,20.415,20.425,4171.0
2021-08-26,20.415,20.415,20.365,20.375,21745.0
2021-08-27,20.355,20.385,20.345,20.385,14534.0
2021-08-30,20.405,20.415,20.385,20.395,7966.0
2021-08-31,20.415,20.425,20.415,20.415,5051.0
2021-09-01,20.375,20.385,20.345,20.345,9290.0
2021-09-02,20.355,20.385,20.345,20.385,26531.0
2021-09-03,20.375,20.375,20.335,20.375,6579.0
2021-09-06,20.325,20.365,20.325,20.365,14496.0
2021-09-07,20.345,20.355,20.345,20.345,2009.0
2021-09-08,20.325,20.355,20.315,20.355,5365.0
2021-09-09,20.355,20.355,20.315,20.355,2424.0
2021-09-10,20.375,20.375,20.325,20.375,11580.0
2021-09-13,20.385,20.385,20.345,20.385,5211.0
2021-09-14,20.395,20.415,20.355,20.395,3469.0
2021-09-15,20.435,20.435,20.405,20.435,7410.0
2021-09-16,20.425,20.435,20.405,20.425,17375.0
2021-09-17,20.395,20.405,20.385,20.405,5970.0
2021-09-20,20.365,20.375,20.355,20.375,3480.0
2021-09-21,20.425,20.425,20.385,20.415,9255.0
2021-09-22,20.51,20.51,20.365,20.365,17040.0
2021-09-23,20.415,20.415,20.365,20.405,2104.0
2021-09-24,20.345,20.355,20.315,20.345,5976.0
2021-09-27,20.325,20.335,20.305,20.305,17246.0
2021-09-28,20.345,20.345,20.285,20.285,2989.0
2021-09-29,20.275,20.315,20.275,20.275,8359.0
2021-09-30,20.32,20.33,20.28,20.28,5783.0
2021-10-01,20.32,20.32,20.28,20.28,10946.0
2021-10-04,20.28,20.32,20.28,20.29,468.0
2021-10-05,20.25,20.29,20.25,20.29,8737.0
2021-10-06,20.25,20.27,20.24,20.27,2941.0
2021-10-07,20.23,20.26,20.225,20.25,3475.0
2021-10-08,20.175,20.215,20.175,20.185,6711.0
2021-10-11,20.145,20.185,20.125,20.125,29050.0
2021-10-12,20.135,20.145,20.135,20.145,369.0
2021-10-13,20.125,20.145,20.085,20.095,6731.0
2021-10-14,20.135,20.145,20.105,20.145,2378.0
2021-10-15,20.135,20.165,20.125,20.165,2322.0
2021-10-18,20.045,20.055,20.015,20.015,6702.0
2021-10-19,20.005,20.035,19.995,20.015,18809.0
2021-10-20,19.975,20.015,19.925,19.955,10750.0
2021-10-21,19.965,20.005,19.945,20.005,5750.0
2021-10-22,20.005,20.005,19.965,19.965,4559.0
2021-10-25,20.025,20.025,19.975,19.975,5716.0
2021-10-26,19.995,19.995,19.955,19.975,16332.0
2021-10-27,19.925,19.925,19.88,19.88,21719.0
2021-10-28,19.8,19.82,19.72,19.78,24291.0
2021-10-29,19.76,19.8,19.63,19.66,47448.0
2021-11-01,19.75,19.78,19.65,19.73,41285.0
2021-11-02,19.81,19.82,19.74,19.79,4903.0
2021-11-03,19.85,19.87,19.85,19.87,2402.0
2021-11-04,19.81,19.84,19.81,19.84,5804.0
2021-11-05,19.82,19.87,19.82,19.87,4476.0
2021-11-08,19.89,19.89,19.84,19.89,6464.0
2021-11-09,19.88,19.88,19.85,19.88,959.0
2021-11-10,19.85,19.88,19.84,19.86,6908.0
2021-11-11,19.76,19.76,19.69,19.75,25516.0
2021-11-12,19.7,19.75,19.7,19.7,3507.0
2021-11-15,19.71,19.79,19.71,19.79,10690.0
2021-11-16,19.72,19.76,19.71,19.73,9942.0
2021-11-17,19.73,19.78,19.72,19.77,3437.0
2021-11-18,19.79,19.795,19.75,19.79,9720.0
2021-11-19,19.74,19.8,19.74,19.8,6706.0
2021-11-22,19.77,19.81,19.75,19.8,3684.0
2021-11-23,19.76,19.76,19.7,19.7,8135.0
2021-11-24,19.68,19.77,19.68,19.76,4680.0
2021-11-25,19.72,19.77,19.72,19.77,13247.0
2021-11-26,19.77,19.79,19.75,19.78,12827.0
2021-11-29,19.79,19.84,19.79,19.84,3103.0
2021-11-30,19.85,19.85,19.8,19.85,10456.0
2021-12-01,19.85,19.85,19.78,19.84,7344.0
2021-12-02,19.85,19.85,19.82,19.82,2586.0
2021-12-03,19.8,19.87,19.8,19.87,6239.0
2021-12-06,19.87,19.9,19.85,19.85,2882.0
2021-12-07,19.85,19.89,19.82,19.89,7670.0
2021-12-08,19.79,19.82,19.77,19.82,4232.0
2021-12-09,19.82,19.83,19.78,19.82,4496.0
2021-12-10,19.84,19.86,19.84,19.85,1908.0
2021-12-13,19.86,19.86,19.82,19.86,3444.0
2021-12-14,19.88,19.915,19.88,19.915,5672.0
2021-12-15,19.88,19.88,19.84,19.87,4038.0
2021-12-16,19.82,19.82,19.74,19.79,30901.0
2021-12-17,19.8,19.82,19.78,19.78,14543.0
2021-12-20,19.85,19.86,19.8,19.82,3387.0
2021-12-21,19.83,19.86,19.81,19.82,13784.0
2021-12-22,19.87,19.905,19.86,19.9,28438.0
2021-12-23,19.905,19.905,19.86,19.905,11809.0
2021-12-24,19.9,19.9,19.87,19.87,6973.0
2021-12-29,19.935,19.935,19.9,19.905,8989.0
2021-12-30,19.88,19.925,19.88,19.925,73.0
2021-12-31,19.9,19.91,19.89,19.91,2094.0
2022-01-04,19.82,19.85,19.815,19.85,2271.0
2022-01-05,19.84,19.84,19.84,19.84,13.0
2022-01-06,19.765,19.805,19.755,19.805,45837.0
2022-01-07,19.795,19.795,19.755,19.755,4476.0
2022-01-10,19.795,19.795,19.765,19.775,4383.0
2022-01-11,19.785,19.805,19.765,19.795,2290.0
2022-01-12,19.82,19.82,19.785,19.82,3191.0
2022-01-13,19.775,19.805,19.765,19.795,997.0
2022-01-14,19.775,19.775,19.735,19.735,2322.0
2022-01-17,19.755,19.755,19.705,19.745,1051.0
2022-01-18,19.705,19.745,19.705,19.745,1656.0
2022-01-19,19.695,19.695,19.645,19.645,12289.0
2022-01-20,19.655,19.665,19.625,19.635,23235.0
2022-01-21,19.725,19.725,19.635,19.635,330.0
2022-01-24,19.705,19.705,19.665,19.665,2548.0
2022-01-25,19.645,19.645,19.595,19.595,7118.0
2022-01-27,19.575,19.575,19.525,19.565,21916.0
2022-01-28,19.565,19.585,19.545,19.565,134789.0
2022-01-31,19.575,19.645,19.575,19.645,13075.0
2022-02-01,19.615,19.645,19.605,19.645,3259.0
2022-02-02,19.625,19.655,19.605,19.625,3695.0
2022-02-03,19.665,19.695,19.665,19.695,2413.0
2022-02-04,19.635,19.645,19.615,19.645,549.0
2022-02-07,19.565,19.575,19.545,19.555,1728.0
2022-02-08,19.525,19.555,19.505,19.555,6039.0
2022-02-09,19.475,19.505,19.475,19.485,290.0
2022-02-10,19.495,19.525,19.485,19.485,4302.0
2022-02-11,19.44,19.46,19.44,19.46,2361.0
2022-02-14,19.485,19.485,19.43,19.43,13208.0
2022-02-15,19.43,19.43,19.39,19.43,29693.0
2022-02-16,19.39,19.4,19.36,19.38,16002.0
2022-02-17,19.43,19.43,19.4,19.4,2148.0
2022-02-18,19.465,19.465,19.44,19.46,1619.0
2022-02-21,19.46,19.46,19.45,19.45,764.0
2022-02-22,19.45,19.475,19.42,19.42,8870.0
2022-02-23,19.39,19.4,19.35,19.37,7289.0
2022-02-24,19.39,19.41,19.39,19.41,3144.0
2022-02-25,19.37,19.41,19.36,19.41,7917.0
2022-02-28,19.495,19.495,19.46,19.46,3710.0
2022-03-01,19.475,19.495,19.465,19.495,1613.0
2022-03-02,19.535,19.555,19.535,19.555,6777.0
2022-03-03,19.515,19.515,19.485,19.505,3620.0
2022-03-04,19.46,19.545,19.46,19.485,40803.0
2022-03-07,19.485,19.525,19.485,19.525,4037.0
2022-03-08,19.43,19.43,19.4,19.41,3145.0
2022-03-09,19.38,19.38,19.35,19.35,7021.0
2022-03-10,19.35,19.39,19.34,19.35,7022.0
2022-03-11,19.32,19.33,19.29,19.33,2989.0
2022-03-14,19.28,19.32,19.26,19.29,24269.0
2022-03-15,19.25,19.29,19.25,19.29,2207.0
2022-03-16,19.28,19.32,19.28,19.29,1726.0
2022-03-17,19.3,19.31,19.19,19.25,36721.0
2022-03-18,19.24,19.27,19.24,19.27,3666.0
2022-03-21,19.23,19.27,19.23,19.27,5268.0
2022-03-22,19.11,19.14,19.065,19.14,6206.0
2022-03-23,19.025,19.055,19.015,19.015,4088.0
2022-03-24,19.085,19.11,19.085,19.085,3904.0
2022-03-25,19.045,19.045,19.015,19.025,8563.0
2022-03-28,18.975,18.995,18.925,18.985,2326.0
2022-03-29,18.945,18.945,18.9,18.915,6945.0
2022-03-30,18.855,18.915,18.855,18.915,2475.0
2022-03-31,18.965,19.015,18.965,18.985,8322.0
2022-04-01,18.995,18.995,18.925,18.925,5049.0
2022-04-04,18.935,18.945,18.925,18.945,2569.0
2022-04-05,18.985,19.005,18.905,18.905,31210.0
2022-04-06,18.845,18.845,18.775,18.775,10030.0
2022-04-07,18.875,18.905,18.855,18.885,5446.0
2022-04-08,18.865,18.875,18.835,18.875,6267.0
2022-04-11,18.855,18.885,18.855,18.885,1387.0
2022-04-12,18.885,18.885,18.845,18.845,10135.0
2022-04-13,18.885,18.915,18.865,18.905,6052.0
2022-04-14,19.045,19.045,18.955,19.005,1750.0
2022-04-19,18.925,18.955,18.925,18.925,3230.0
2022-04-20,18.835,18.895,18.835,18.855,1601.0
2022-04-21,18.885,18.895,18.855,18.885,3992.0
2022-04-22,18.74,18.775,18.74,18.775,2099.0
2022-04-26,18.775,18.835,18.755,18.755,32007.0
2022-04-27,18.845,18.845,18.775,18.775,1761.0
2022-04-28,18.775,18.775,18.74,18.775,2307.0
2022-04-29,18.765,18.765,18.73,18.74,5783.0
2022-05-02,18.67,18.69,18.66,18.68,7268.0
2022-05-03,18.62,18.68,18.56,18.58,37539.0
2022-05-04,18.53,18.53,18.45,18.45,2964.0
2022-05-05,18.58,18.6,18.55,18.59,29732.0
2022-05-06,18.49,18.53,18.48,18.53,2203.0
2022-05-09,18.51,18.54,18.51,18.51,4500.0
2022-05-10,18.58,18.59,18.56,18.58,10488.0
2022-05-11,18.6,18.61,18.57,18.57,327.0
2022-05-12,18.62,18.62,18.61,18.61,9397.0
2022-05-13,18.68,18.71,18.67,18.67,3226.0
2022-05-16,18.66,18.7,18.66,18.68,2425.0
2022-05-17,18.65,18.68,18.62,18.62,1708.0
2022-05-18,18.62,18.65,18.61,18.61,1548.0
2022-05-19,18.72,18.72,18.64,18.64,4690.0
2022-05-20,18.71,18.73,18.69,18.73,896.0
2022-05-23,18.72,18.74,18.7,18.73,2467.0
2022-05-24,18.71,18.71,18.68,18.68,1452.0
2022-05-25,18.795,18.805,18.745,18.75,5616.0
2022-05-26,18.765,18.775,18.73,18.775,2351.0
2022-05-27,18.745,18.745,18.71,18.745,2283.0
2022-05-30,18.74,18.765,18.72,18.765,4169.0
2022-05-31,18.74,18.74,18.68,18.71,12365.0
2022-06-01,18.68,18.68,18.6,18.6,3177.0
2022-06-02,18.55,18.6,18.54,18.6,3263.0
2022-06-03,18.54,18.56,18.5,18.5,15758.0
2022-06-06,18.61,18.61,18.55,18.55,8375.0
2022-06-07,18.53,18.54,18.44,18.44,7898.0
2022-06-08,18.49,18.49,18.45,18.49,1222.0
2022-06-09,18.45,18.48,18.44,18.48,8145.0
2022-06-10,18.45,18.45,18.42,18.44,4025.0
2022-06-14,18.205,18.235,18.195,18.205,6800.0
2022-06-15,18.065,18.095,17.98,17.98,8728.0
2022-06-16,18.105,18.105,18.055,18.065,3352.0
2022-06-17,18.065,18.065,18.01,18.045,17026.0
2022-06-20,18.0,18.065,18.0,18.055,1854.0
2022-06-21,18.02,18.045,18.01,18.035,6508.0
2022-06-22,18.055,18.145,18.055,18.135,7867.0
2022-06-23,18.275,18.275,18.205,18.255,17277.0
2022-06-24,18.325,18.355,18.325,18.355,7870.0
2022-06-27,18.365,18.365,18.255,18.255,120605.0
2022-06-28,18.265,18.285,18.235,18.255,155578.0
2022-06-29,18.285,18.295,18.215,18.295,229932.0
2022-06-30,18.375,18.39,18.355,18.355,9641.0
2022-07-01,18.46,18.51,18.46,18.51,1987.0
2022-07-04,18.54,18.59,18.54,18.57,3281.0
2022-07-05,18.51,18.51,18.45,18.48,122.0
2022-07-06,18.6,18.6,18.56,18.56,10335.0
2022-07-07,18.57,18.6,18.54,18.54,7180.0
2022-07-08,18.55,18.55,18.54,18.55,831.0
2022-07-11,18.51,18.52,18.51,18.52,573.0
2022-07-12,18.58,18.59,18.56,18.59,1193.0
2022-07-13,18.61,18.63,18.58,18.62,32235.0
2022-07-14,18.57,18.57,18.52,18.53,18471.0
2022-07-15,18.59,18.6,18.56,18.6,174.0
2022-07-18,18.54,18.59,18.54,18.59,206.0
2022-07-19,18.54,18.55,18.5,18.5,1626.0
2022-07-20,18.46,18.47,18.42,18.47,1851.0
2022-07-21,18.44,18.48,18.44,18.48,2304.0
2022-07-22,18.52,18.53,18.51,18.51,9873.0
2022-07-25,18.63,18.63,18.63,18.63,63.0
2022-07-26,18.57,18.61,18.57,18.61,4651.0
2022-07-27,18.7,18.71,18.66,18.71,1388.0
2022-07-28,18.825,18.825,18.805,18.825,239.0
2022-07-29,18.965,18.965,18.825,18.825,1102.0
2022-08-01,18.945,18.965,18.905,18.965,5903.0
2022-08-02,18.975,18.975,18.935,18.975,4459.0
2022-08-03,18.895,18.955,18.895,18.955,16463.0
2022-08-04,18.915,18.915,18.855,18.895,3159.0
2022-08-05,18.905,18.905,18.895,18.895,1391.0
2022-08-08,18.815,18.815,18.785,18.785,452.0
2022-08-09,18.855,18.855,18.795,18.845,7491.0
2022-08-10,18.765,18.795,18.745,18.795,4308.0
2022-08-11,18.74,18.745,18.72,18.74,7002.0
2022-08-12,18.68,18.68,18.64,18.68,4704.0
2022-08-15,18.67,18.68,18.62,18.68,254.0
2022-08-16,18.74,18.795,18.74,18.745,6023.0
2022-08-17,18.765,18.775,18.745,18.775,7265.0
2022-08-18,18.72,18.745,18.69,18.72,1067.0
2022-08-19,18.69,18.73,18.66,18.66,3430.0
2022-08-22,18.61,18.61,18.54,18.59,3210.0
2022-08-23,18.51,18.52,18.51,18.51,2.0
2022-08-24,18.47,18.53,18.46,18.5,2772.0
2022-08-25,18.5,18.51,18.45,18.47,1298.0
2022-08-26,18.53,18.56,18.53,18.56,4220.0
2022-08-29,18.46,18.46,18.44,18.44,279.0
2022-08-30,18.49,18.52,18.45,18.49,2199.0
2022-08-31,18.56,18.56,18.52,18.55,3730.0
2022-09-01,18.47,18.47,18.46,18.46,93.0
2022-09-02,18.505,18.505,18.5,18.5,1708.0
2022-09-05,18.55,18.56,18.55,18.55,2985.0
2022-09-06,18.535,18.57,18.535,18.57,1784.0
2022-09-07,18.52,18.53,18.5,18.53,2807.0
2022-09-08,18.61,18.67,18.58,18.67,308.0
2022-09-09,18.62,18.67,18.62,18.67,1445.0
2022-09-12,18.63,18.67,18.62,18.62,3362.0
2022-09-13,18.62,18.64,18.58,18.64,3766.0
2022-09-14,18.51,18.55,18.51,18.55,2163.0
2022-09-15,18.52,18.55,18.52,18.55,1058.0
2022-09-16,18.46,18.48,18.43,18.43,2662.0
2022-09-19,18.51,18.51,18.47,18.5,1762.0
2022-09-20,18.47,18.57,18.47,18.57,515.0
2022-09-21,18.46,18.52,18.46,18.51,22735.0
2022-09-23,18.335,18.355,18.325,18.345,140.0
2022-09-26,18.255,18.305,18.235,18.305,17086.0
2022-09-27,18.205,18.265,18.205,18.205,257.0
2022-09-28,18.235,18.235,18.195,18.195,731.0
2022-09-29,18.335,18.355,18.315,18.355,2299.0
2022-09-30,18.335,18.335,18.275,18.305,9556.0
2022-10-03,18.315,18.355,18.305,18.305,2492.0
2022-10-04,18.48,18.71,18.46,18.71,25059.0
2022-10-05,18.61,18.62,18.57,18.57,985.0
2022-10-06,18.54,18.54,18.52,18.54,1667.0
2022-10-07,18.48,18.48,18.43,18.48,6941.0
2022-10-10,18.44,18.46,18.44,18.46,10694.0
2022-10-11,18.45,18.45,18.375,18.375,4562.0
2022-10-12,18.385,18.44,18.385,18.44,10939.0
2022-10-13,18.41,18.42,18.41,18.41,2457.0
2022-10-14,18.335,18.39,18.335,18.355,9127.0
2022-10-17,18.375,18.375,18.325,18.375,44.0
2022-10-18,18.385,18.385,18.335,18.385,2.0
2022-10-19,18.42,18.42,18.365,18.4,11262.0
2022-10-20,18.285,18.285,18.255,18.285,3478.0
2022-10-21,18.255,18.255,18.195,18.195,2146.0
2022-10-24,18.235,18.235,18.185,18.235,11014.0
2022-10-25,18.295,18.295,18.265,18.275,462.0
2022-10-26,18.365,18.365,18.295,18.305,11332.0
2022-10-27,18.47,18.47,18.46,18.46,2067.0
2022-10-28,18.54,18.55,18.51,18.51,7549.0
2022-10-31,18.53,18.53,18.52,18.53,2266.0
2022-11-01,18.47,18.47,18.41,18.45,18038.0
2022-11-02,18.48,18.48,18.41,18.41,4950.0
2022-11-03,18.375,18.375,18.335,18.335,3402.0
2022-11-04,18.42,18.47,18.41,18.47,1953.0
2022-11-07,18.44,18.47,18.44,18.47,440.0
2022-11-08,18.365,18.385,18.335,18.335,821.0
2022-11-09,18.43,18.43,18.39,18.4,6927.0
2022-11-10,18.51,18.51,18.4,18.4,4748.0
2022-11-11,18.67,18.67,18.6,18.62,22910.0
2022-11-14,18.57,18.62,18.57,18.62,1059.0
2022-11-15,18.52,18.56,18.52,18.56,2070.0
2022-11-16,18.59,18.63,18.58,18.63,1599.0
2022-11-17,18.65,18.66,18.63,18.64,3642.0
2022-11-18,18.62,18.67,18.61,18.65,7364.0
2022-11-21,18.64,18.69,18.64,18.68,9467.0
2022-11-22,18.68,18.7,18.68,18.7,9505.0
2022-11-23,18.69,18.71,18.62,18.66,4393.0
2022-11-24,18.65,18.67,18.61,18.67,3094.0
2022-11-25,18.64,18.66,18.64,18.64,638.0
2022-11-28,18.61,18.68,18.61,18.66,3782.0
2022-11-29,18.71,18.71,18.66,18.66,1197.0
2022-11-30,18.66,18.74,18.66,18.74,1865.0
2022-12-01,18.765,18.805,18.745,18.805,7508.0
2022-12-02,18.845,18.855,18.845,18.855,15633.0
2022-12-05,18.875,18.875,18.825,18.825,479.0
2022-12-06,18.815,18.865,18.785,18.785,22257.0
2022-12-07,18.805,18.835,18.805,18.835,1593.0
2022-12-08,18.875,18.875,18.825,18.825,4995.0
2022-12-09,18.835,18.845,18.815,18.815,1602.0
2022-12-12,18.835,18.835,18.825,18.835,1746.0
2022-12-13,18.745,18.775,18.74,18.74,4940.0
2022-12-14,18.835,18.835,18.825,18.825,7180.0
2022-12-15,18.765,18.765,18.745,18.745,3136.0
2022-12-16,18.755,18.765,18.755,18.765,2781.0
2022-12-19,18.755,18.755,18.72,18.72,4128.0
2022-12-20,18.67,18.67,18.6,18.6,6878.0
2022-12-21,18.69,18.69,18.64,18.64,3346.0
2022-12-22,18.66,18.66,18.65,18.65,4974.0
2022-12-23,18.56,18.59,18.56,18.59,4293.0
2022-12-28,18.45,18.47,18.45,18.45,1375.0
2022-12-29,18.4,18.45,18.4,18.4,24240.0
2022-12-30,18.47,18.47,18.47,18.47,3111.0
2023-01-03,18.355,18.5,18.355,18.45,408.0
2023-01-04,18.53,18.54,18.53,18.54,22.0
2023-01-05,18.57,18.57,18.57,18.57,310.0
2023-01-06,18.54,18.54,18.53,18.53,29.0
2023-01-09,18.61,18.63,18.61,18.63,602.0
2023-01-10,18.65,18.65,18.65,18.65,2.0
2023-01-11,18.6,18.64,18.6,18.64,3974.0
2023-01-12,18.67,18.745,18.67,18.73,10847.0
2023-01-13,18.775,18.805,18.74,18.74,10507.0
2023-01-16,18.765,18.765,18.74,18.745,2665.0
2023-01-17,18.795,18.795,18.785,18.785,3377.0
2023-01-18,19.035,19.035,18.73,18.73,3693.0
2023-01-19,18.955,18.965,18.955,18.955,1039.0
2023-01-20,18.965,18.985,18.935,18.955,1255.0
2023-01-23,18.985,18.985,18.945,18.945,22.0
2023-01-24,18.895,18.945,18.895,18.895,836.0
2023-01-25,18.985,18.985,18.875,18.875,2466.0
2023-01-27,18.855,18.855,18.775,18.785,2878.0
2023-01-30,18.815,18.835,18.795,18.805,17320.0
2023-01-31,18.805,18.865,18.805,18.865,1955.0
2023-02-01,18.835,18.865,18.815,18.865,3027.0
2023-02-02,18.865,18.915,18.865,18.885,7957.0
2023-02-03,19.005,19.035,19.005,19.035,683.0
2023-02-06,18.955,18.955,18.895,18.905,2659.0
2023-02-07,18.895,18.895,18.895,18.895,1075.0
2023-02-08,18.785,18.825,18.785,18.825,4848.0
2023-02-09,19.025,19.025,18.765,18.765,6084.0
2023-02-10,18.74,18.74,18.71,18.71,2534.0
2023-02-13,18.67,18.69,18.67,18.69,7123.0
2023-02-14,18.73,18.74,18.73,18.74,3562.0
2023-02-15,18.67,18.71,18.64,18.71,1005.0
2023-02-16,18.7,18.745,18.68,18.74,3229.0
2023-02-17,18.71,18.72,18.71,18.72,6428.0
2023-02-20,18.71,18.71,18.71,18.71,359.0
2023-02-21,18.68,18.68,18.67,18.68,735.0
2023-02-22,18.67,18.69,18.63,18.63,1906.0
2023-02-23,18.62,18.65,18.62,18.65,2491.0
2023-02-24,18.65,18.66,18.62,18.62,3471.0
2023-02-27,18.64,18.64,18.59,18.64,2706.0
2023-02-28,18.64,18.67,18.64,18.65,2711.0
2023-03-01,18.68,18.71,18.66,18.71,60.0
2023-03-02,18.71,18.71,18.69,18.69,109.0
2023-03-03,18.62,18.65,18.62,18.63,1292.0
2023-03-06,18.71,18.74,18.71,18.74,3125.0
2023-03-07,18.73,18.825,18.73,18.825,2981.0
2023-03-08,18.825,18.825,18.815,18.825,7024.0
2023-03-09,18.825,18.845,18.825,18.835,455.0
2023-03-10,18.855,18.895,18.855,18.895,11766.0
2023-03-13,18.975,18.985,18.965,18.975,7533.0
2023-03-14,19.13,19.14,19.055,19.055,8627.0
2023-03-15,18.985,19.015,18.965,18.975,2350.0
2023-03-16,19.13,19.17,19.13,19.16,8065.0
2023-03-17,19.035,19.035,18.995,19.035,1485.0
2023-03-20,19.12,19.2,19.12,19.2,7197.0
2023-03-21,19.23,19.24,19.17,19.19,13562.0
2023-03-22,19.095,19.11,19.085,19.085,2218.0
2023-03-23,19.085,19.085,19.085,19.085,0.0
2023-03-24,19.15,19.22,19.15,19.22,3568.0
2023-03-27,19.25,19.26,19.25,19.26,821.0
2023-03-28,19.16,19.16,19.13,19.16,2441.0
2023-03-29,19.13,19.18,19.13,19.15,4541.0
2023-03-30,19.14,19.15,19.14,19.14,1965.0
2023-03-31,19.17,19.18,19.14,19.15,1783.0
2023-04-03,19.17,19.21,19.16,19.19,5661.0
2023-04-04,19.2,19.22,19.2,19.22,80.0
2023-04-05,19.27,19.3,19.25,19.3,2293.0
2023-04-06,19.33,19.33,19.33,19.33,199.0
2023-04-11,19.3,19.32,19.3,19.31,1550.0
2023-04-12,19.26,19.29,19.24,19.24,9142.0
2023-04-13,19.23,19.25,19.21,19.25,14119.0
2023-04-14,19.24,19.24,19.24,19.24,537.0
2023-04-17,19.16,19.21,19.15,19.21,2586.0
2023-04-18,19.18,19.18,19.14,19.14,7427.0
2023-04-19,19.105,19.105,19.105,19.105,1779.0
2023-04-20,19.085,19.095,19.085,19.085,8230.0
2023-04-21,19.11,19.12,19.11,19.11,2761.0
2023-04-24,19.11,19.12,19.11,19.12,1224.0
2023-04-26,19.17,19.29,19.17,19.29,6655.0
2023-04-27,19.26,19.26,19.23,19.26,2266.0
2023-04-28,19.19,19.21,19.14,19.21,3560.0
2023-05-01,19.25,19.27,19.25,19.26,1120.0
2023-05-02,19.24,19.26,19.13,19.26,3656.0
2023-05-03,19.21,19.21,19.17,19.17,74.0
2023-05-04,19.25,19.25,19.25,19.25,409.0
2023-05-05,19.34,19.34,19.3,19.31,7030.0
2023-05-08,19.26,19.26,19.21,19.24,1332.0
2023-05-09,19.21,19.21,19.21,19.21,3266.0
2023-05-10,19.22,19.22,19.17,19.17,527.0
2023-05-11,19.22,19.26,19.22,19.26,5826.0
2023-05-12,19.29,19.32,19.27,19.27,28361.0
2023-05-15,19.27,19.27,19.22,19.25,1486.0
2023-05-16,19.2,19.22,19.18,19.22,1630.0
2023-05-17,19.22,19.22,19.18,19.21,3648.0
2023-05-18,19.17,19.22,19.14,19.14,2047.0
2023-05-19,19.075,19.095,19.075,19.095,2727.0
2023-05-22,19.095,19.11,19.075,19.11,6092.0
2023-05-23,19.055,19.075,19.035,19.065,3260.0
2023-05-24,19.055,19.095,19.055,19.075,1589.0
2023-05-25,19.055,19.055,19.005,19.005,2341.0
2023-05-26,18.995,18.995,18.985,18.985,6220.0
2023-05-29,19.005,19.015,18.985,18.995,4532.0
2023-05-30,19.055,19.075,19.025,19.025,3773.0
2023-05-31,19.065,19.095,19.045,19.065,5791.0
2023-06-01,19.095,19.095,19.065,19.065,2640.0
2023-06-02,19.085,19.085,19.015,19.015,783.0
2023-06-05,18.935,18.965,18.925,18.965,10818.0
2023-06-06,18.985,18.985,18.955,18.955,2187.0
2023-06-07,18.905,18.935,18.875,18.935,14110.0
2023-06-08,18.825,18.835,18.745,18.775,8002.0
2023-06-09,18.805,18.805,18.795,18.795,1536.0
2023-06-13,18.825,18.825,18.785,18.785,6967.0
2023-06-14,18.74,18.74,18.72,18.72,3781.0
2023-06-15,18.745,18.745,18.68,18.68,2547.0
2023-06-16,18.72,18.72,18.67,18.7,3450.0
2023-06-19,18.66,18.69,18.65,18.65,2311.0
2023-06-20,18.66,18.71,18.66,18.68,3035.0
2023-06-21,18.765,18.785,18.72,18.74,9748.0
2023-06-22,18.755,18.755,18.71,18.71,8258.0
2023-06-23,18.68,18.68,18.64,18.65,2067.0
2023-06-26,18.72,18.755,18.72,18.755,3572.0
2023-06-27,18.755,18.795,18.74,18.745,8076.0
2023-06-28,18.795,18.835,18.795,18.835,1764.0
2023-06-29,18.815,18.845,18.765,18.775,8535.0
2023-06-30,18.785,18.785,18.71,18.74,422.0
2023-07-03,18.755,18.755,18.72,18.72,747.0
2023-07-04,18.73,18.73,18.72,18.72,2296.0
2023-07-05,18.745,18.745,18.74,18.745,4459.0
2023-07-06,18.65,18.67,18.65,18.67,2853.0
2023-07-07,18.52,18.52,18.48,18.5,1103.0
2023-07-10,18.52,18.52,18.5,18.5,2864.0
2023-07-11,18.59,18.6,18.59,18.6,1315.0
2023-07-12,18.62,18.66,18.61,18.64,3321.0
2023-07-13,18.745,18.745,18.745,18.745,2077.0
2023-07-14,18.825,18.835,18.825,18.825,10118.0
2023-07-17,18.805,18.805,18.805,18.805,319.0
2023-07-18,18.775,18.815,18.775,18.815,1836.0
2023-07-19,18.835,18.845,18.825,18.825,1211.0
2023-07-20,18.815,18.815,18.795,18.795,137.0
2023-07-21,18.765,18.775,18.745,18.745,1533.0
2023-07-24,18.805,18.805,18.775,18.775,24.0
2023-07-25,18.775,18.815,18.765,18.765,1873.0
2023-07-26,18.74,18.825,18.74,18.815,1459.0
2023-07-27,18.885,18.895,18.865,18.865,2192.0
2023-07-28,18.795,18.845,18.765,18.815,3727.0
2023-07-31,18.895,18.895,18.825,18.835,12053.0
2023-08-01,18.865,18.915,18.845,18.885,816.0
2023-08-02,18.915,18.945,18.915,18.945,3275.0
2023-08-03,18.955,18.955,18.915,18.915,2423.0
2023-08-04,18.915,18.915,18.865,18.875,2910.0
2023-08-07,18.935,18.955,18.925,18.925,824.0
2023-08-08,18.935,18.965,18.935,18.965,9085.0
2023-08-09,18.995,18.995,18.975,18.975,1439.0
2023-08-10,18.975,18.985,18.945,18.975,1178.0
2023-08-11,18.955,18.955,18.895,18.895,25.0
2023-08-14,18.845,18.865,18.835,18.845,2764.0
2023-08-15,18.825,18.845,18.825,18.835,814.0
2023-08-16,18.825,18.885,18.825,18.875,2242.0
2023-08-17,18.865,18.865,18.825,18.835,1695.0
2023-08-18,18.845,18.855,18.825,18.845,762.0
2023-08-21,18.875,18.875,18.835,18.865,75.0
2023-08-22,18.835,18.845,18.835,18.835,146.0
2023-08-23,18.865,18.865,18.845,18.845,1825.0
2023-08-24,18.935,18.935,18.905,18.905,1533.0
2023-08-25,18.885,18.905,18.875,18.905,11078.0
2023-08-28,18.905,18.905,18.865,18.905,3751.0
2023-08-29,18.895,18.925,18.895,18.925,2908.0
2023-08-30,18.935,18.975,18.935,18.975,3070.0
2023-08-31,18.965,18.995,18.965,18.965,11779.0
2023-09-01,18.995,19.045,18.995,18.995,2974.0
2023-09-04,18.995,18.995,18.955,18.975,1368.0
2023-09-05,18.935,18.975,18.915,18.975,10129.0
2023-09-06,18.935,18.985,18.935,18.985,10733.0
2023-09-07,18.925,18.955,18.915,18.915,1632.0
2023-09-08,18.975,19.005,18.965,18.985,2234.0
2023-09-11,18.955,18.965,18.945,18.965,5310.0
2023-09-12,18.915,18.985,18.915,18.975,4883.0
2023-09-13,18.945,18.975,18.945,18.975,3593.0
2023-09-14,18.985,18.995,18.965,18.975,2126.0
2023-09-15,19.005,19.005,18.975,19.005,315.0
2023-09-18,18.945,18.945,18.945,18.945,417.0
2023-09-19,18.955,18.955,18.955,18.955,531.0
2023-09-20,18.915,18.915,18.895,18.895,1011.0
2023-09-21,18.825,18.855,18.825,18.845,5087.0
2023-09-22,18.845,18.845,18.845,18.845,1827.0
2023-09-25,18.875,18.885,18.855,18.855,1013.0
2023-09-26,18.815,18.835,18.815,18.825,2679.0
2023-09-27,18.855,18.855,18.835,18.835,455.0
2023-09-28,18.845,18.845,18.795,18.815,4160.0
2023-09-29,18.825,18.825,18.785,18.805,99.0
2023-10-02,18.815,18.825,18.815,18.825,24736.0
2023-10-03,18.755,18.795,18.755,18.785,509.0
2023-10-04,18.795,18.795,18.745,18.755,2782.0
2023-10-05,18.785,18.835,18.775,18.805,3283.0
2023-10-06,18.815,18.835,18.785,18.795,755.0
2023-10-09,18.815,18.855,18.815,18.845,2860.0
2023-10-10,18.875,18.905,18.865,18.895,2779.0
2023-10-11,18.905,18.905,18.875,18.895,1528.0
2023-10-12,18.935,18.935,18.895,18.895,382.0
2023-10-13,18.895,18.915,18.875,18.905,16229.0
2023-10-16,18.895,18.925,18.885,18.925,1534.0
2023-10-17,18.845,18.845,18.845,18.845,984.0
2023-10-18,18.73,18.73,18.73,18.73,2433.0
2023-10-19,18.7,18.7,18.66,18.66,872.0
2023-10-20,18.7,18.72,18.7,18.72,1069.0
2023-10-23,18.68,18.7,18.68,18.7,203.0
2023-10-24,18.73,18.74,18.7,18.74,2579.0
2023-10-25,18.72,18.72,18.63,18.64,5772.0
2023-10-26,18.69,18.69,18.59,18.59,6035.0
2023-10-27,18.59,18.62,18.59,18.61,4326.0
2023-10-30,18.59,18.59,18.54,18.56,1458.0
2023-10-31,18.54,18.54,18.5,18.54,17488.0
2023-11-01,18.5,18.51,18.49,18.5,805.0
2023-11-02,18.6,18.65,18.6,18.64,1607.0
2023-11-03,18.67,18.67,18.62,18.64,16734.0
2023-11-06,18.69,18.69,18.67,18.67,1416.0
2023-11-07,18.67,18.67,18.64,18.64,1115.0
2023-11-08,18.765,18.785,18.745,18.745,1931.0
2023-11-09,18.825,18.825,18.775,18.775,6737.0
2023-11-10,18.74,18.755,18.73,18.73,4896.0
2023-11-13,18.74,18.74,18.7,18.74,751.0
2023-11-14,18.69,18.73,18.69,18.73,3940.0
2023-11-15,18.775,18.825,18.775,18.805,1133.0
2023-11-16,18.795,18.815,18.795,18.815,4600.0
2023-11-17,18.73,18.895,18.73,18.895,3466.0
2023-11-20,18.845,18.875,18.845,18.875,1716.0
2023-11-21,18.895,18.905,18.895,18.905,3970.0
2023-11-22,18.915,18.925,18.885,18.885,1373.0
2023-11-23,18.845,18.865,18.835,18.845,663.0
2023-11-24,18.855,18.855,18.805,18.845,7294.0
2023-11-27,18.795,18.825,18.795,18.795,529.0
2023-11-28,18.865,18.895,18.845,18.875,3018.0
2023-11-29,18.915,18.975,18.915,18.965,19165.0
2023-11-30,19.005,19.015,18.945,18.945,13222.0
2023-12-01,18.945,18.945,18.895,18.895,10004.0
2023-12-04,18.945,18.975,18.935,18.965,16938.0
2023-12-05,19.015,19.015,18.935,18.965,6920.0
2023-12-06,19.065,19.095,19.045,19.095,6158.0
2023-12-07,19.13,19.14,19.095,19.095,18077.0
2023-12-08,19.085,19.11,19.085,19.095,8057.0
2023-12-11,19.075,19.085,19.065,19.065,7868.0
2023-12-12,19.085,19.105,19.085,19.105,12292.0
2023-12-13,19.105,19.12,19.095,19.095,12693.0
2023-12-14,19.24,19.28,19.23,19.23,22966.0
2023-12-15,19.22,19.22,19.19,19.19,18138.0
2023-12-18,19.19,19.26,19.19,19.26,12841.0
2023-12-19,19.23,19.25,19.23,19.24,15934.0
2023-12-20,19.25,19.28,19.25,19.27,7405.0
2023-12-21,19.31,19.32,19.29,19.31,19704.0
2023-12-22,19.32,19.32,19.29,19.29,9149.0
2023-12-27,19.29,19.38,19.29,19.38,1975.0
2023-12-28,19.39,19.4,19.36,19.4,2969.0
2023-12-29,19.39,19.39,19.36,19.36,395.0
2024-01-02,19.39,19.39,19.33,19.33,159.0
2024-01-03,19.33,19.33,19.29,19.3,1848.0
2024-01-04,19.33,19.34,19.31,19.31,1977.0
2024-01-05,19.3,19.3,19.24,19.24,1442.0
2024-01-08,19.19,19.22,19.19,19.22,4574.0
2024-01-09,19.27,19.27,19.24,19.26,3661.0
2024-01-10,19.28,19.28,19.25,19.27,10221.0
2024-01-11,19.32,19.32,19.23,19.24,8548.0
2024-01-12,19.3,19.33,19.3,19.32,1021.0
2024-01-15,19.29,19.34,19.29,19.31,4373.0
2024-01-16,19.31,19.31,19.27,19.27,731.0
2024-01-17,19.25,19.26,19.25,19.25,1012.0
2024-01-18,19.19,19.24,19.19,19.22,18914.0
2024-01-19,19.2,19.2,19.15,19.15,1816.0
2024-01-22,19.21,19.23,19.2,19.2,7202.0
2024-01-23,19.23,19.26,19.23,19.25,3930.0
2024-01-24,19.3,19.3,19.23,19.24,10544.0
2024-01-25,19.23,19.26,19.23,19.23,2673.0
2024-01-29,19.28,19.29,19.26,19.27,3355.0
2024-01-30,19.34,19.34,19.31,19.31,3375.0
2024-01-31,19.37,19.42,19.37,19.42,3820.0
2024-02-01,19.465,19.475,19.44,19.44,4503.0
2024-02-02,19.46,19.485,19.46,19.475,14054.0
2024-02-05,19.525,19.525,19.4,19.525,2347.0
2024-02-06,19.38,19.38,19.35,19.38,1736.0
2024-02-07,19.35,19.43,19.35,19.41,4151.0
2024-02-08,19.42,19.42,19.37,19.38,1927.0
2024-02-09,19.34,19.38,19.34,19.36,5101.0
2024-02-12,19.33,19.35,19.33,19.35,1073.0
2024-02-13,19.3,19.33,19.3,19.33,6309.0
2024-02-14,19.24,19.26,19.22,19.26,1669.0
2024-02-15,19.31,19.36,19.31,19.34,11832.0
2024-02-16,19.31,19.34,19.31,19.31,2719.0
2024-02-19,19.26,19.34,19.26,19.34,1214.0
2024-02-20,19.34,19.34,19.31,19.33,1436.0
2024-02-21,19.37,19.37,19.33,19.34,7390.0
2024-02-22,19.34,19.36,19.33,19.33,169.0
2024-02-23,19.35,19.36,19.3,19.3,3550.0
2024-02-26,19.27,19.4,19.27,19.39,31.0
2024-02-27,19.35,19.39,19.35,19.39,5971.0
2024-02-28,19.4,19.4,19.35,19.38,6085.0
2024-02-29,19.43,19.43,19.39,19.4,3811.0
2024-03-01,19.4,19.4,19.39,19.39,3285.0
2024-03-04,19.43,19.43,19.39,19.39,19704.0
2024-03-05,19.4,19.4,19.36,19.37,9923.0
2024-03-06,19.44,19.46,19.44,19.46,1169.0
2024-03-07,19.465,19.465,19.42,19.42,9029.0
2024-03-08,19.45,19.465,19.43,19.465,2366.0
2024-03-11,19.45,19.485,19.45,19.45,8731.0
2024-03-12,19.46,19.465,19.44,19.44,8685.0
2024-03-13,19.465,19.465,19.41,19.41,1498.0
2024-03-14,19.38,19.43,19.38,19.43,1245.0
2024-03-15,19.32,19.36,19.32,19.36,8894.0
2024-03-18,19.34,19.38,19.34,19.35,2287.0
2024-03-19,19.37,19.41,19.37,19.41,2180.0
2024-03-20,19.41,19.46,19.41,19.45,4562.0
2024-03-21,19.495,19.495,19.42,19.42,2405.0
2024-03-22,19.46,19.46,19.42,19.46,8753.0
2024-03-25,19.515,19.515,19.485,19.485,5138.0
2024-03-26,19.485,19.495,19.46,19.495,1842.0
2024-03-27,19.495,19.535,19.495,19.525,10010.0
2024-03-28,19.545,19.545,19.515,19.535,1909.0
2024-04-02,19.535,19.535,19.485,19.535,829.0
2024-04-03,19.505,19.505,19.45,19.45,2608.0
2024-04-04,19.46,19.475,19.43,19.46,4959.0
2024-04-05,19.485,19.505,19.465,19.485,10543.0
2024-04-08,19.46,19.46,19.43,19.43,3812.0
2024-04-09,19.43,19.46,19.42,19.46,4380.0
2024-04-10,19.485,19.525,19.475,19.475,5112.0
2024-04-11,19.39,19.4,19.36,19.37,21412.0
2024-04-12,19.38,19.38,19.34,19.35,5431.0
2024-04-15,19.4,19.42,19.37,19.37,18571.0
2024-04-16,19.33,19.36,19.33,19.36,2492.0
2024-04-17,19.28,19.31,19.27,19.31,4921.0
2024-04-18,19.3,19.34,19.3,19.32,9063.0
2024-04-19,19.34,19.4,19.34,19.36,17198.0
2024-04-22,19.34,19.34,19.29,19.31,5998.0
2024-04-23,19.32,19.33,19.31,19.33,7415.0
2024-04-24,19.35,19.35,19.2,19.24,15851.0
2024-04-26,19.13,19.14,19.095,19.11,7411.0
2024-04-29,19.16,19.16,19.11,19.12,6391.0
2024-04-30,19.16,19.22,19.16,19.21,7090.0
2024-05-01,19.15,19.18,19.13,19.13,6352.0
2024-05-02,19.18,19.19,19.14,19.19,1690.0
2024-05-03,19.17,19.22,19.17,19.22,10350.0
2024-05-06,19.24,19.25,19.2,19.24,9035.0
2024-05-07,19.24,19.32,19.2,19.31,15877.0
2024-05-08,19.34,19.35,19.3,19.3,2671.0
2024-05-09,19.31,19.31,19.25,19.29,7743.0
2024-05-10,19.3,19.31,19.3,19.31,16595.0
2024-05-13,19.32,19.32,19.29,19.29,8333.0
2024-05-14,19.34,19.34,19.3,19.3,15865.0
2024-05-15,19.33,19.33,19.29,19.32,2111.0
2024-05-16,19.34,19.44,19.34,19.44,7329.0
2024-05-17,19.42,19.43,19.4,19.43,8536.0
2024-05-20,19.39,19.44,19.39,19.42,5667.0
2024-05-21,19.41,19.41,19.37,19.4,5513.0
2024-05-22,19.41,19.42,19.36,19.39,17888.0
2024-05-23,18.44,19.36,18.44,19.33,8531.0
2024-05-24,19.32,19.34,19.3,19.3,3201.0
2024-05-27,19.35,19.37,19.33,19.37,14581.0
2024-05-28,19.38,19.38,19.33,19.37,11237.0
2024-05-29,19.29,19.37,19.23,19.37,18978.0
2024-05-30,19.22,19.27,19.22,19.27,3966.0
2024-05-31,19.3,19.3,19.26,19.3,3214.0
2024-06-03,19.33,19.34,19.32,19.33,12276.0
2024-06-04,19.36,19.36,19.36,19.36,23235.0
2024-06-05,19.38,19.41,19.35,19.35,14696.0
2024-06-06,19.4,19.42,19.37,19.37,12103.0
2024-06-07,19.38,19.41,19.37,19.37,13112.0
2024-06-11,19.38,19.38,19.3,19.34,3459.0
2024-06-12,19.37,19.37,19.33,19.33,2118.0
2024-06-13,19.41,19.45,19.41,19.45,6257.0
2024-06-14,19.45,19.465,19.44,19.45,6377.0
2024-06-17,19.485,19.535,19.485,19.535,1698.0
2024-06-18,19.495,19.525,19.47,19.47,4609.0
2024-06-19,19.47,19.485,19.44,19.44,1649.0
2024-06-20,19.485,19.485,19.46,19.485,1951.0
2024-06-21,19.46,19.485,19.44,19.46,3382.0
2024-06-24,19.515,19.525,19.475,19.475,2583.0
2024-06-25,19.525,19.535,19.485,19.535,6603.0
2024-06-26,19.38,19.42,19.36,19.4,6601.0
2024-06-27,19.32,19.34,19.3,19.34,5748.0
2024-06-28,19.39,19.41,19.37,19.4,5484.0
2024-07-01,19.35,19.4,19.35,19.39,8327.0
2024-07-02,19.32,19.37,19.32,19.36,21638.0
2024-07-03,19.29,19.35,19.29,19.3,6720.0
2024-07-04,19.34,19.35,19.31,19.31,966.0
2024-07-05,19.3,19.35,19.3,19.34,4171.0
2024-07-08,19.32,19.36,19.32,19.32,4142.0
2024-07-09,19.34,19.38,19.33,19.38,10896.0
2024-07-10,19.35,19.39,19.34,19.39,1411.0
2024-07-11,19.38,19.38,19.37,19.37,2849.0
2024-07-12,19.42,19.43,19.38,19.38,1946.0
2024-07-15,19.43,19.45,19.4,19.44,1945.0
2024-07-16,19.43,19.495,19.43,19.495,2958.0
2024-07-17,19.515,19.515,19.475,19.475,3476.0
2024-07-18,19.475,19.495,19.45,19.475,1959.0
2024-07-19,19.475,19.475,19.44,19.44,1520.0
2024-07-22,19.475,19.475,19.46,19.475,1174.0
2024-07-23,19.43,19.475,19.42,19.43,1928.0
2024-07-24,19.42,19.495,19.42,19.485,2253.0
2024-07-25,19.515,19.515,19.485,19.485,2558.0
2024-07-26,19.505,19.555,19.505,19.52,2133.0
2024-07-29,19.505,19.555,19.505,19.545,3937.0
2024-07-30,19.515,19.515,19.475,19.515,10893.0
2024-07-31,19.575,19.725,19.575,19.665,6880.0
2024-08-01,19.725,19.765,19.695,19.695,3458.0
2024-08-02,19.785,19.805,19.745,19.785,8569.0
2024-08-05,19.88,19.98,19.88,19.97,3304.0
2024-08-06,19.87,19.88,19.82,19.88,2371.0
2024-08-07,19.765,19.775,19.705,19.775,4867.0
2024-08-08,19.755,19.785,19.725,19.725,2683.0
2024-08-09,19.745,19.795,19.735,19.765,3692.0
2024-08-12,19.815,19.82,19.755,19.775,3340.0
2024-08-13,19.84,19.85,19.785,19.815,1509.0
2024-08-14,19.89,19.91,19.83,19.85,2368.0
2024-08-15,19.91,19.94,19.88,19.925,3488.0
2024-08-16,19.87,19.9,19.84,19.86,1021.0
2024-08-19,19.84,19.9,19.84,19.85,2708.0
2024-08-20,19.9,19.9,19.82,19.82,6291.0
2024-08-21,19.91,19.94,19.91,19.94,5909.0
2024-08-22,19.9,19.96,19.9,19.93,3691.0
2024-08-23,19.93,19.94,19.9,19.93,2230.0
2024-08-26,19.98,19.98,19.94,19.96,2641.0
2024-08-27,19.965,19.98,19.92,19.96,7093.0
2024-08-28,19.95,19.95,19.93,19.95,18568.0
2024-08-29,19.93,19.95,19.9,19.95,2786.0
2024-08-30,19.94,19.96,19.91,19.91,4710.0
2024-09-02,19.91,19.96,19.9,19.9,462.0
2024-09-03,19.87,19.95,19.87,19.89,12348.0
2024-09-04,19.99,19.99,19.95,19.95,73.0
2024-09-05,20.01,20.01,19.94,19.94,1512.0
2024-09-06,19.95,20.01,19.94,19.99,6070.0
2024-09-09,19.985,20.0,19.96,19.96,3867.0
2024-09-10,20.025,20.04,20.025,20.04,2074.0
2024-09-11,20.08,20.09,20.055,20.09,4084.0
2024-09-12,20.06,20.07,20.02,20.02,3335.0
2024-09-13,20.05,20.09,20.05,20.09,1473.0
2024-09-16,20.09,20.14,20.08,20.08,1478.0
2024-09-17,20.14,20.15,20.08,20.09,8999.0
2024-09-18,20.14,20.15,20.08,20.08,18320.0
2024-09-19,20.08,20.08,19.99,20.05,3276.0
2024-09-20,20.04,20.09,20.04,20.04,677.0
2024-09-23,20.04,20.04,19.96,19.96,6327.0
2024-09-24,20.02,20.02,19.95,19.95,2683.0
2024-09-25,20.04,20.04,20.03,20.03,1440.0
2024-09-26,20.03,20.05,20.0,20.0,5279.0
2024-09-27,20.0,20.05,19.98,19.98,826.0
2024-09-30,20.05,20.05,19.99,19.99,36.0
2024-10-01,20.01,20.01,19.98,20.01,3237.0
2024-10-02,20.04,20.05,20.0,20.05,4505.0
2024-10-03,20.01,20.01,19.95,19.96,1345.0
2024-10-04,19.945,19.97,19.89,19.91,4201.0
2024-10-07,19.785,19.805,19.745,19.755,1174.0
2024-10-08,19.815,19.85,19.815,19.85,627.0
2024-10-09,19.86,19.86,19.805,19.84,3818.0
2024-10-10,19.805,19.82,19.775,19.775,3584.0
2024-10-11,19.795,19.83,19.775,19.775,3932.0
2024-10-14,19.815,19.815,19.755,19.755,958.0
2024-10-15,19.785,19.84,19.785,19.84,183.0
2024-10-16,19.87,19.87,19.82,19.87,657.0
2024-10-17,19.795,19.805,19.745,19.765,1304.0
2024-10-18,19.785,19.785,19.755,19.775,1109.0
2024-10-21,19.755,19.815,19.755,19.805,3196.0
2024-10-22,19.795,19.795,19.715,19.725,632.0
2024-10-23,19.755,19.755,19.675,19.675,4667.0
2024-10-24,19.715,19.765,19.695,19.715,4784.0
2024-10-25,19.785,19.795,19.735,19.735,6640.0
2024-10-28,19.735,19.735,19.685,19.725,628.0
2024-10-29,19.705,19.775,19.705,19.775,1260.0
2024-10-30,19.715,19.755,19.695,19.745,391.0
2024-10-31,19.655,19.705,19.645,19.645,215.0
2024-11-01,19.675,19.675,19.615,19.615,1110.0
2024-11-04,19.685,19.705,19.645,19.705,1641.0
2024-11-05,19.645,19.675,19.625,19.665,24116.0
2024-11-06,19.635,19.645,19.595,19.595,1377.0
2024-11-07,19.595,19.645,19.595,19.595,5357.0
2024-11-08,19.675,19.685,19.655,19.685,530.0
2024-11-11,19.655,19.655,19.615,19.615,1826.0
2024-11-12,19.645,19.665,19.615,19.615,415.0
2024-11-13,19.555,19.595,19.545,19.545,7286.0
2024-11-14,19.595,19.595,19.535,19.545,1875.0
2024-11-15,19.585,19.625,19.585,19.605,4563.0
2024-11-18,19.605,19.685,19.605,19.655,433.0
2024-11-19,19.705,19.735,19.685,19.685,331.0
2024-11-20,19.725,19.725,19.685,19.695,2402.0
2024-11-21,19.675,19.705,19.665,19.665,1293.0
2024-11-22,19.715,19.735,19.685,19.725,4772.0
2024-11-25,19.785,19.795,19.745,19.755,4181.0
2024-11-26,19.83,19.84,19.795,19.795,2019.0
2024-11-27,19.785,19.805,19.765,19.805,3552.0
2024-11-28,19.84,19.86,19.815,19.84,10626.0
2024-11-29,19.815,19.86,19.815,19.85,1235.0
2024-12-02,19.89,19.89,19.84,19.86,1030.0
2024-12-03,19.86,19.86,19.795,19.795,47366.0
2024-12-04,19.83,19.89,19.815,19.89,5282.0
2024-12-05,19.95,19.97,19.91,19.91,2788.0
2024-12-06,19.89,19.94,19.89,19.94,4358.0
2024-12-09,19.97,19.99,19.95,19.95,864.0
2024-12-10,19.94,19.98,19.94,19.98,323.0
2024-12-11,20.04,20.04,19.99,19.99,2436.0
2024-12-12,19.95,19.96,19.9,19.9,1362.0
2024-12-13,19.91,19.95,19.9,19.91,8939.0
2024-12-16,19.92,19.96,19.92,19.96,25.0
2024-12-17,19.96,20.01,19.95,19.95,2346.0
2024-12-18,19.98,20.01,19.98,20.0,4240.0
2024-12-19,19.94,20.0,19.87,19.99,2141.0
2024-12-20,19.86,19.88,19.84,19.84,993.0
2024-12-23,19.9,19.96,19.9,19.95,2127.0
2024-12-24,19.93,19.99,19.93,19.99,335.0
2024-12-27,20.05,20.05,19.97,19.97,913.0
2024-12-30,19.93,19.96,19.92,19.92,232.0
2024-12-31,20.0,20.09,20.0,20.07,196.0
2025-01-02,20.13,20.13,19.94,19.94,317.0
2025-01-03,19.98,19.98,19.94,19.94,80.0
2025-01-06,20.0,20.0,19.93,19.97,591.0
2025-01-07,19.95,19.95,19.91,19.95,19.0
2025-01-08,19.92,19.97,19.87,19.92,3466.0
2025-01-09,19.94,19.96,19.91,19.93,461.0
2025-01-10,19.97,19.97,19.91,19.91,70.0
2025-01-13,19.84,19.84,19.765,19.765,24958.0
2025-01-14,19.795,19.86,19.795,19.86,654.0
2025-01-15,19.815,19.86,19.805,19.805,1909.0
2025-01-16,19.95,19.95,19.805,19.805,2068.0
2025-01-17,19.91,19.98,19.91,19.93,2718.0
2025-01-20,19.91,19.97,19.91,19.97,681.0
2025-01-21,19.9,20.03,19.9,20.0,3922.0
2025-01-22,20.03,20.03,19.96,19.96,3289.0
2025-01-23,20.02,20.03,19.99,19.99,189.0
2025-01-24,19.995,20.01,19.9,19.9,105237.0
2025-01-28,19.99,20.03,19.98,19.99,998.0
2025-01-29,20.07,20.1,20.06,20.1,640.0
2025-01-30,20.07,20.08,20.03,20.07,14465.0
2025-01-31,20.1,20.1,20.06,20.06,1017.0
2025-02-03,20.09,20.16,20.07,20.1,3660.0
2025-02-04,20.06,20.07,20.05,20.07,276.0
2025-02-05,20.06,20.13,20.06,20.11,3507.0
2025-02-06,20.17,20.175,20.13,20.13,990.0
2025-02-07,20.15,20.15,20.08,20.08,7501.0
2025-02-10,20.1,20.13,20.07,20.07,426.0
2025-02-11,20.12,20.12,20.07,20.07,165.0
2025-02-12,20.04,20.08,20.03,20.03,321.0
2025-02-13,20.04,20.06,20.02,20.02,5689.0
2025-02-14,20.09,20.1,20.05,20.06,605.0
2025-02-17,20.1,20.1,20.03,20.03,17555.0
2025-02-18,20.06,20.07,20.01,20.01,11181.0
2025-02-19,20.01,20.01,19.97,19.97,1177.0
2025-02-20,20.01,20.02,19.96,19.96,873.0
2025-02-21,19.98,20.04,19.98,20.04,317.0
2025-02-24,20.05,20.11,20.05,20.06,13271.0
2025-02-25,20.1,20.13,20.07,20.13,1386.0
2025-02-26,20.12,20.16,20.1,20.1,3901.0
2025-02-27,20.15,20.15,20.11,20.11,1062.0
2025-02-28,20.17,20.195,20.15,20.16,281.0
2025-03-03,20.16,20.195,20.14,20.14,2753.0
2025-03-04,20.195,20.225,20.185,20.185,15.0
2025-03-05,20.185,20.185,20.12,20.13,710.0
2025-03-06,20.14,20.14,20.1,20.1,1287.0
2025-03-07,20.16,20.185,20.14,20.15,2583.0
2025-03-10,20.195,20.195,20.13,20.13,1174.0
2025-03-11,20.24,20.24,20.195,20.195,1029.0
2025-03-12,20.225,20.225,20.175,20.185,2435.0
2025-03-13,20.225,20.285,20.205,20.205,2534.0
2025-03-14,20.255,20.255,20.205,20.205,360.0
2025-03-17,20.265,20.265,20.205,20.215,694.0
2025-03-18,20.235,20.255,20.205,20.255,3616.0
2025-03-19,20.235,20.235,20.175,20.225,8315.0
2025-03-20,20.245,20.295,20.245,20.255,3410.0
2025-03-21,20.265,20.265,20.215,20.225,1282.0
2025-03-24,20.235,20.285,20.235,20.285,1777.0
2025-03-25,20.245,20.245,20.245,20.245,8.0
2025-03-26,20.255,20.265,20.235,20.265,1181.0
2025-03-27,20.255,20.265,20.225,20.225,821.0
2025-03-28,20.225,20.275,20.225,20.235,898.0
2025-03-31,20.305,20.335,20.305,20.335,4105.0
2025-04-01,20.365,20.365,20.335,20.345,704.0
2025-04-02,20.345,20.375,20.345,20.365,237.0
2025-04-03,20.495,20.495,20.455,20.465,1517.0
2025-04-04,20.53,20.57,20.465,20.465,1327.0
2025-04-07,20.67,20.74,20.6,20.6,2093.0
2025-04-08,20.505,20.53,20.505,20.53,2015.0
2025-04-09,20.66,20.66,20.58,20.62,16040.0
2025-04-10,20.515,20.515,20.445,20.465,2504.0
2025-04-11,20.575,20.6,20.555,20.6,408.0
2025-04-14,20.455,20.465,20.405,20.405,848.0
2025-04-15,20.505,20.525,20.475,20.475,2373.0
2025-04-16,20.465,20.505,20.465,20.465,428.0
2025-04-17,20.525,20.55,20.495,20.54,20028.0
2025-04-22,20.58,20.63,20.58,20.59,1433.0
2025-04-23,20.59,20.59,20.54,20.54,208.0
2025-04-24,20.55,20.6,20.55,20.57,5024.0
2025-04-28,20.65,20.66,20.62,20.62,2246.0
2025-04-29,20.62,20.66,20.62,20.62,2236.0
2025-04-30,20.64,20.68,20.63,20.63,1911.0
2025-05-01,20.63,20.67,20.63,20.67,6072.0
2025-05-02,20.64,20.66,20.64,20.66,4629.0
2025-05-05,20.61,20.61,20.57,20.58,2482.0
2025-05-06,20.6,20.6,20.55,20.55,6799.0
2025-05-07,20.59,20.65,20.59,20.62,3837.0
2025-05-08,20.67,20.67,20.6,20.6,1478.0
2025-05-09,20.6,20.6,20.55,20.6,6617.0
2025-05-12,20.525,20.56,20.525,20.525,5051.0
2025-05-13,20.465,20.495,20.445,20.445,4599.0
2025-05-14,20.445,20.485,20.425,20.485,3224.0
2025-05-15,20.365,20.415,20.365,20.395,539.0
2025-05-16,20.495,20.515,20.495,20.505,1162.0
2025-05-19,20.485,20.495,20.425,20.435,7156.0
2025-05-20,20.465,20.525,20.465,20.495,585.0
2025-05-21,20.59,20.6,20.56,20.56,1419.0
2025-05-22,20.58,20.59,20.56,20.58,2795.0
2025-05-23,20.61,20.61,20.55,20.56,973.0
2025-05-26,20.65,20.66,20.65,20.66,1547.0
2025-05-27,20.65,20.68,20.65,20.65,6337.0
2025-05-28,20.7,20.7,20.61,20.61,1964.0
2025-05-29,20.61,20.66,20.61,20.62,361.0
2025-05-30,20.73,20.74,20.69,20.69,11763.0
2025-06-02,20.68,20.73,20.67,20.72,1357.0
2025-06-03,20.71,20.71,20.66,20.7,2296.0
2025-06-04,20.76,20.77,20.72,20.72,780.0
2025-06-05,20.73,20.77,20.71,20.71,1345.0
2025-06-06,20.66,20.7,20.66,20.66,881.0
2025-06-10,20.64,20.71,20.63,20.71,4937.0
2025-06-11,20.65,20.68,20.64,20.64,3095.0
2025-06-12,20.62,20.77,20.62,20.72,4808.0
2025-06-13,20.83,20.83,20.77,20.78,253.0
2025-06-16,20.72,20.73,20.67,20.67,3565.0
2025-06-17,20.76,20.77,20.72,20.72,148.0
2025-06-18,20.75,20.76,20.71,20.71,1971.0
2025-06-19,20.71,20.78,20.71,20.78,3143.0
2025-06-20,20.79,20.8,20.75,20.75,30884.0
2025-06-23,20.78,20.8,20.75,20.77,1205.0
2025-06-24,20.74,20.85,20.74,20.85,764.0
2025-06-25,20.88,20.955,20.83,20.86,5097.0
2025-06-26,20.89,20.905,20.87,20.895,1127.0
2025-06-27,20.87,20.87,20.82,20.82,479.0
2025-06-30,20.85,20.85,20.8,20.8,978.0
2025-07-01,20.91,20.91,20.84,20.86,1363.0
2025-07-02,20.82,20.85,20.82,20.82,374.0
2025-07-03,20.84,20.84,20.8,20.8,197.0
2025-07-04,20.8,20.83,20.78,20.83,2578.0
2025-07-07,20.86,20.86,20.83,20.86,3243.0
2025-07-08,20.84,20.84,20.7,20.7,2974.0
2025-07-09,20.74,20.74,20.67,20.71,2447.0
2025-07-10,20.78,20.78,20.72,20.72,187.0
2025-07-11,20.72,20.75,20.71,20.71,774.0
2025-07-14,20.72,20.74,20.72,20.73,1188.0
2025-07-15,20.73,20.73,20.65,20.69,8260.0
2025-07-16,20.7,20.71,20.68,20.68,1717.0
2025-07-17,20.74,20.78,20.74,20.74,172.0
2025-07-18,20.8,20.81,20.74,20.77,3222.0
2025-07-21,20.82,20.82,20.77,20.79,140.0
2025-07-22,20.81,20.82,20.81,20.81,2723.0
2025-07-23,20.84,20.85,20.79,20.79,6878.0
2025-07-24,20.81,20.81,20.74,20.76,11501.0
2025-07-25,20.73,20.77,20.72,20.73,6735.0
2025-07-28,20.74,20.78,20.74,20.78,4885.0
2025-07-29,20.81,20.81,20.81,20.81,882.0
2025-07-30,20.82,20.87,20.82,20.85,1977.0
2025-07-31,20.83,20.84,20.78,20.78,4271.0
2025-08-01,20.77,20.8,20.76,20.77,12093.0
2025-08-04,20.895,20.91,20.84,20.84,4937.0
2025-08-05,20.88,20.91,20.86,20.86,298.0
2025-08-06,20.9,20.9,20.83,20.86,2331.0
2025-08-07,20.89,20.89,20.85,20.88,2672.0
2025-08-08,20.87,20.88,20.84,20.84,2620.0
2025-08-11,20.84,20.88,20.84,20.84,2002.0
2025-08-12,20.85,20.89,20.835,20.89,1029.0
2025-08-13,20.93,20.93,20.9,20.93,770.0
2025-08-14,20.95,20.95,20.91,20.95,1180.0
2025-08-15,20.88,20.93,20.88,20.9,1597.0
2025-08-18,20.93,20.93,20.9,20.9,285.0
2025-08-19,20.87,20.9,20.87,20.88,3388.0
2025-08-20,20.86,20.93,20.86,20.89,6787.0
2025-08-21,20.9,20.93,20.89,20.89,1616.0
2025-08-22,20.88,20.88,20.85,20.88,236.0
2025-08-25,20.92,20.92,20.87,20.87,2591.0
2025-08-26,20.91,20.92,20.86,20.86,776.0
2025-08-27,20.87,20.89,20.85,20.88,1410.0
2025-08-28,20.92,20.92,20.91,20.91,723.0
2025-08-29,20.91,20.91,20.86,20.86,3257.0
2025-09-01,20.87,20.89,20.85,20.85,14039.0
2025-09-02,20.84,20.86,20.82,20.82,16506.0
2025-09-03,20.8,20.82,20.74,20.74,7405.0
2025-09-04,20.86,20.88,20.84,20.84,4550.0
2025-09-05,20.88,20.89,20.84,20.84,4629.0
2025-09-08,20.92,20.93,20.89,20.93,2321.0
2025-09-09,20.93,20.93,20.88,20.88,1572.0
2025-09-10,20.83,20.9,20.83,20.87,1101.0
2025-09-11,20.89,20.94,20.89,20.94,3037.0
2025-09-12,20.93,20.93,20.87,20.87,590.0
2025-09-15,20.91,20.91,20.87,20.9,802.0
2025-09-16,20.92,20.93,20.9,20.91,13054.0
2025-09-17,20.935,20.95,20.91,20.95,1394.0
2025-09-18,20.94,20.98,20.94,20.98,877.0
2025-09-19,20.94,20.96,20.9,20.91,11557.0
2025-09-22,20.93,20.94,20.91,20.91,1245.0
2025-09-23,20.95,20.96,20.92,20.92,411.0
2025-09-24,20.95,20.95,20.85,20.86,1093.0
2025-09-25,20.86,20.9,20.85,20.9,4958.0
2025-09-26,20.85,20.85,20.81,20.81,1975.0
2025-09-29,20.87,20.89,20.87,20.89,1752.0
2025-09-30,20.85,21.03,20.85,21.03,899.0
2025-10-01,20.84,20.85,20.83,20.83,2987.0
2025-10-02,20.91,20.91,20.87,20.87,1616.0
2025-10-03,20.88,20.89,20.88,20.88,1517.0
2025-10-06,20.91,20.91,20.84,20.87,1738.0
2025-10-07,20.87,20.88,20.84,20.84,2291.0
2025-10-08,20.91,20.92,20.88,20.88,1889.0
2025-10-09,20.9,20.93,20.9,20.9,2059.0
2025-10-10,20.87,20.9,20.85,20.86,6902.0
2025-10-13,21.0,21.0,20.92,20.93,2710.0
2025-10-14,20.97,20.97,20.92,20.94,5847.0
2025-10-15,21.0,21.02,20.96,21.01,1073.0
2025-10-16,21.06,21.06,21.02,21.02,2183.0
2025-10-17,21.05,21.13,21.05,21.11,10866.0
2025-10-20,21.06,21.06,21.02,21.06,6310.0
2025-10-21,21.11,21.11,21.08,21.08,1118.0
2025-10-22,21.06,21.12,21.06,21.11,2246.0
2025-10-23,21.1,21.1,21.06,21.07,527.0
2025-10-24,21.06,21.1,21.05,21.1,2430.0
2025-10-27,21.07,21.08,21.06,21.08,1419.0
2025-10-28,21.01,21.05,21.01,21.05,1035.0
2025-10-29,21.02,21.03,20.92,20.96,1225.0
2025-10-30,20.92,20.93,20.89,20.89,1241.0
2025-10-31,20.94,20.94,20.87,20.89,2711.0
2025-11-03,20.89,20.93,20.87,20.87,519.0
2025-11-04,20.88,20.9,20.87,20.89,3053.0
2025-11-05,20.94,20.97,20.9,20.9,3454.0
2025-11-06,20.9,20.9,20.86,20.86,3546.0
2025-11-07,20.9,20.92,20.88,20.88,1001.0
2025-11-10,20.92,20.92,20.86,20.86,2820.0
2025-11-11,20.9,20.9,20.84,20.84,7988.0
2025-11-12,20.91,20.91,20.87,20.87,1789.0
2025-11-13,20.87,20.87,20.77,20.77,568.0
2025-11-14,20.8,20.81,20.76,20.81,1267.0
2025-11-17,20.82,20.84,20.8,20.8,1301.0
2025-11-18,20.83,20.87,20.81,20.87,1949.0
2025-11-19,20.84,20.87,20.84,20.84,2161.0
2025-11-20,20.84,20.84,20.8,20.8,1969.0
2025-11-21,20.88,20.88,20.81,20.82,404.0
2025-11-24,20.86,20.86,20.82,20.86,1903.0
2025-11-25,20.86,20.86,20.82,20.86,4350.0
2025-11-26,20.82,20.86,20.75,20.75,1508.0