Date,Open,High,Low,Close,Volume
2011-12-06,16.87,16.89,16.87,16.875,1090.0
2011-12-07,16.93,16.93,16.93,16.93,60.0
2011-12-08,16.995,17.035,16.995,17.035,1490.0
2011-12-09,17.09,17.09,17.0,17.0,1870.0
2011-12-12,16.99,16.99,16.97,16.97,4984.0
2011-12-13,17.03,17.03,17.03,17.03,100.0
2011-12-14,17.09,17.09,17.085,17.085,650.0
2011-12-15,17.11,17.11,17.09,17.09,595.0
2011-12-16,17.15,17.2,17.15,17.19,11327.0
2011-12-19,17.175,17.2,17.17,17.2,4114.0
2011-12-20,17.21,17.21,17.165,17.165,11878.0
2011-12-21,17.165,17.165,17.155,17.155,5590.0
2011-12-23,17.145,17.145,17.11,17.11,120.0
2011-12-28,17.095,17.135,17.04,17.095,585.0
2012-01-03,17.12,17.14,17.1,17.115,2601.0
2012-01-04,17.1,17.11,17.095,17.1,1390.0
2012-01-05,17.13,17.13,17.12,17.13,1910.0
2012-01-06,17.15,17.17,17.14,17.17,8692.0
2012-01-09,17.17,17.19,17.17,17.17,9691.0
2012-01-10,17.155,17.155,17.12,17.12,4486.0
2012-01-11,17.13,17.18,17.13,17.18,4033.0
2012-01-12,17.18,17.18,17.14,17.14,11799.0
2012-01-13,17.215,17.22,17.195,17.195,4388.0
2012-01-16,17.18,17.19,17.18,17.18,1655.0
2012-01-17,17.235,17.24,17.235,17.24,7519.0
2012-01-18,17.315,17.315,17.21,17.21,4215.0
2012-01-19,17.15,17.155,17.115,17.13,5543.0
2012-01-20,17.115,17.115,17.085,17.095,11803.0
2012-01-23,17.045,17.045,17.035,17.045,2643.0
2012-01-24,17.035,17.045,17.035,17.04,2341.0
2012-01-25,17.045,17.06,17.045,17.06,1143.0
2012-01-26,17.075,17.1,17.075,17.1,302.0
2012-01-27,17.12,17.15,17.12,17.15,7201.0
2012-01-30,17.21,17.21,17.21,17.21,2681.0
2012-01-31,17.215,17.22,17.215,17.22,910.0
2012-02-01,17.22,17.23,17.215,17.22,1184.0
2012-02-02,17.215,17.215,17.2,17.21,1039.0
2012-02-03,17.085,17.125,17.085,17.12,5119.0
2012-02-06,17.125,17.125,17.085,17.1,3926.0
2012-02-07,17.12,17.12,17.085,17.095,3310.0
2012-02-08,17.085,17.1,17.085,17.1,14695.0
2012-02-09,17.04,17.06,17.02,17.055,5434.0
2012-02-10,17.115,17.125,17.115,17.125,3993.0
2012-02-13,17.085,17.085,17.08,17.085,1317.0
2012-02-14,17.105,17.135,17.105,17.135,5008.0
2012-02-15,17.155,17.17,17.155,17.17,4040.0
2012-02-16,17.17,17.17,17.155,17.16,220.0
2012-02-17,17.14,17.175,17.105,17.175,2580.0
2012-02-21,17.075,17.08,17.055,17.06,16014.0
2012-02-22,17.085,17.1,17.085,17.085,1808.0
2012-02-23,17.06,17.1,17.06,17.1,2617.0
2012-02-24,17.08,17.125,17.08,17.12,2330.0
2012-02-27,17.175,17.175,17.155,17.16,2342.0
2012-02-28,17.16,17.16,17.155,17.155,2587.0
2012-02-29,17.16,17.16,17.135,17.14,8396.0
2012-03-01,17.135,17.135,17.12,17.12,4753.0
2012-03-02,17.16,17.175,17.16,17.165,4220.0
2012-03-05,17.165,17.18,17.165,17.165,514.0
2012-03-06,17.195,17.2,17.16,17.2,913.0
2012-03-07,17.19,17.19,17.155,17.165,3766.0
2012-03-08,17.145,17.145,17.125,17.135,3235.0
2012-03-09,17.125,17.135,17.095,17.135,3152.0
2012-03-12,17.16,17.165,17.16,17.16,3952.0
2012-03-13,17.165,17.165,17.095,17.145,4492.0
2012-03-14,17.05,17.05,17.04,17.04,3612.0
2012-03-15,16.98,16.985,16.98,16.98,2297.0
2012-03-16,16.91,16.945,16.87,16.89,3310.0
2012-03-19,16.935,16.935,16.89,16.89,6411.0
2012-03-20,16.91,16.91,16.885,16.885,1077.0
2012-03-21,16.89,16.93,16.89,16.93,265.0
2012-03-22,17.0,17.005,17.0,17.005,22053.0
2012-03-23,17.01,17.025,16.955,17.005,6376.0
2012-03-26,17.005,17.01,16.98,17.01,3883.0
2012-03-27,17.0,17.065,17.0,17.065,1255.0
2012-03-28,17.065,17.095,17.065,17.095,1069.0
2012-03-29,17.115,17.115,17.055,17.11,505.0
2012-03-30,17.13,17.13,17.08,17.08,5954.0
2012-04-02,17.085,17.095,17.06,17.06,2273.0
2012-04-03,17.055,17.075,16.97,17.065,4906.0
2012-04-04,17.04,17.04,17.035,17.035,122.0
2012-04-05,17.08,17.08,17.035,17.08,3902.0
2012-04-09,17.135,17.135,17.1,17.1,5122.0
2012-04-10,17.155,17.21,17.155,17.21,4781.0
2012-04-12,17.14,17.14,17.115,17.115,1524.0
2012-04-13,17.135,17.15,17.135,17.15,2210.0
2012-04-16,17.14,17.14,17.14,17.14,1033.0
2012-04-17,17.06,17.06,17.04,17.04,373.0
2012-04-18,17.065,17.085,17.065,17.065,113.0
2012-04-19,17.11,17.11,17.045,17.11,511.0
2012-04-23,17.11,17.115,17.095,17.11,1489.0
2012-04-24,17.085,17.085,17.04,17.085,4490.0
2012-04-25,17.045,17.045,17.005,17.005,1565.0
2012-04-27,17.045,17.045,16.97,17.035,1709.0
2012-04-30,17.065,17.065,17.0,17.0,1090.0
2012-05-01,17.08,17.085,17.08,17.085,978.0
2012-05-02,17.06,17.115,17.045,17.045,2463.0
2012-05-03,17.1,17.135,17.1,17.135,2368.0
2012-05-04,17.16,17.195,17.16,17.19,7784.0
2012-05-07,17.225,17.23,17.195,17.225,1103.0
2012-05-08,17.205,17.205,17.14,17.14,895.0
2012-05-09,17.21,17.215,17.19,17.195,5354.0
2012-05-10,17.19,17.195,17.19,17.195,147.0
2012-05-11,17.195,17.235,17.195,17.235,635.0
2012-05-14,17.255,17.27,17.17,17.235,609.0
2012-05-15,17.23,17.23,17.215,17.215,685.0
2012-05-16,17.18,17.205,17.16,17.205,6704.0
2012-05-17,17.23,17.25,17.23,17.245,339.0
2012-05-18,17.225,17.275,17.225,17.225,284.0
2012-05-22,17.21,17.21,17.21,17.21,800.0
2012-05-23,17.215,17.3,17.215,17.3,1859.0
2012-05-24,17.235,17.305,17.23,17.305,37657.0
2012-05-25,17.37,17.385,17.29,17.385,1886.0
2012-05-28,17.38,17.38,17.29,17.38,1401.0
2012-05-29,17.37,17.37,17.315,17.315,2629.0
2012-05-30,17.4,17.4,17.39,17.39,200.0
2012-05-31,17.44,17.44,17.365,17.44,170.0
2012-06-01,17.46,17.555,17.46,17.555,12938.0
2012-06-04,17.495,17.505,17.46,17.46,578.0
2012-06-05,17.445,17.475,17.41,17.445,371.0
2012-06-06,17.43,17.43,17.35,17.365,2116.0
2012-06-07,17.325,17.335,17.315,17.325,674.0
2012-06-08,17.4,17.42,17.375,17.42,20696.0
2012-06-11,17.385,17.425,17.365,17.365,2812.0
2012-06-12,17.39,17.39,17.315,17.315,5120.0
2012-06-13,17.35,17.35,17.35,17.35,50.0
2012-06-14,17.4,17.4,17.375,17.39,4158.0
2012-06-15,17.42,17.42,17.405,17.41,5697.0
2012-06-18,17.44,17.44,17.375,17.405,1228.0
2012-06-19,17.365,17.37,17.365,17.37,3718.0
2012-06-20,17.345,17.355,17.345,17.355,2812.0
2012-06-21,17.39,17.43,17.39,17.425,2656.0
2012-06-22,17.405,17.405,17.4,17.4,1261.0
2012-06-25,17.4,17.43,17.4,17.425,5634.0
2012-06-26,17.44,17.45,17.405,17.44,19810.0
2012-06-27,17.43,17.43,17.38,17.43,2608.0
2012-06-28,17.435,17.495,17.435,17.44,37577.0
2012-07-03,17.42,17.42,17.38,17.38,880.0
2012-07-04,17.41,17.47,17.41,17.415,221.0
2012-07-05,17.415,17.46,17.415,17.415,169.0
2012-07-06,17.505,17.505,17.495,17.495,59.0
2012-07-09,17.495,17.53,17.495,17.53,813.0
2012-07-10,17.535,17.535,17.535,17.535,94.0
2012-07-11,17.55,17.55,17.505,17.505,5377.0
2012-07-12,17.535,17.545,17.535,17.535,5152.0
2012-07-13,17.565,17.565,17.55,17.56,3544.0
2012-07-16,17.59,17.59,17.59,17.59,777.0
2012-07-17,17.57,17.57,17.535,17.57,2403.0
2012-07-18,17.57,17.57,17.57,17.57,50.0
2012-07-19,17.565,17.565,17.565,17.565,1428.0
2012-07-20,17.545,17.605,17.545,17.6,1350.0
2012-07-23,17.645,17.645,17.645,17.645,720.0
2012-07-24,17.59,17.62,17.59,17.62,2750.0
2012-07-25,17.605,17.605,17.605,17.605,130.0
2012-07-26,17.56,17.565,17.535,17.56,3588.0
2012-07-27,17.48,17.48,17.425,17.435,25454.0
2012-07-30,17.46,17.48,17.46,17.475,2454.0
2012-07-31,17.51,17.51,17.48,17.48,839.0
2012-08-02,17.565,17.57,17.51,17.515,2406.0
2012-08-03,17.515,17.515,17.49,17.51,1702.0
2012-08-07,17.385,17.395,17.37,17.385,5578.0
2012-08-08,17.4,17.405,17.38,17.385,3315.0
2012-08-09,17.42,17.44,17.385,17.44,627.0
2012-08-10,17.515,17.515,17.48,17.49,5693.0
2012-08-13,17.475,17.495,17.45,17.48,2129.0
2012-08-14,17.435,17.435,17.395,17.415,1934.0
2012-08-15,17.37,17.37,17.32,17.33,2156.0
2012-08-16,17.34,17.345,17.285,17.31,5121.0
2012-08-17,17.295,17.33,17.29,17.33,12655.0
2012-08-20,17.32,17.32,17.32,17.32,720.0
2012-08-21,17.29,17.31,17.27,17.27,2371.0
2012-08-22,17.4,17.4,17.4,17.4,13.0
2012-08-23,17.475,17.49,17.47,17.475,4917.0
2012-08-24,17.48,17.48,17.405,17.45,12626.0
2012-08-27,17.45,17.46,17.4,17.45,1294.0
2012-08-28,17.45,17.45,17.425,17.45,6665.0
2012-08-29,17.49,17.49,17.47,17.475,2638.0
2012-08-30,17.52,17.53,17.475,17.53,2230.0
2012-09-04,17.545,17.56,17.545,17.56,2948.0
2012-09-05,17.56,17.565,17.555,17.565,6050.0
2012-09-06,17.485,17.485,17.455,17.465,3114.0
2012-09-07,17.465,17.475,17.43,17.445,1345.0
2012-09-10,17.43,17.435,17.415,17.435,1894.0
2012-09-11,17.45,17.45,17.395,17.42,4209.0
2012-09-12,17.38,17.38,17.38,17.38,2110.0
2012-09-13,17.36,17.36,17.36,17.36,700.0
2012-09-14,17.32,17.32,17.29,17.32,4038.0
2012-09-17,17.36,17.375,17.36,17.375,2815.0
2012-09-18,17.375,17.415,17.375,17.41,1986.0
2012-09-19,17.475,17.475,17.415,17.475,7721.0
2012-09-20,17.49,17.51,17.49,17.51,1497.0
2012-09-21,17.525,17.525,17.49,17.525,3869.0
2012-09-24,17.565,17.58,17.51,17.58,7395.0
2012-09-25,17.575,17.58,17.51,17.525,1818.0
2012-09-26,17.61,17.62,17.61,17.62,3792.0
2012-09-27,17.62,17.63,17.61,17.63,7455.0
2012-10-01,17.63,17.64,17.565,17.64,22404.0
2012-10-02,17.615,17.64,17.615,17.64,3602.0
2012-10-03,17.635,17.65,17.58,17.63,545.0
2012-10-04,17.615,17.615,17.595,17.595,208.0
2012-10-05,17.53,17.53,17.5,17.5,3230.0
2012-10-09,17.53,17.555,17.53,17.545,6896.0
2012-10-10,17.53,17.53,17.525,17.525,2304.0
2012-10-11,17.505,17.505,17.465,17.505,1169.0
2012-10-12,17.54,17.54,17.54,17.54,239.0
2012-10-15,17.555,17.555,17.54,17.54,1349.0
2012-10-16,17.485,17.54,17.485,17.525,1640.0
2012-10-17,17.5,17.5,17.465,17.5,837.0
2012-10-18,17.47,17.475,17.445,17.445,1576.0
2012-10-19,17.49,17.52,17.445,17.505,1946.0
2012-10-22,17.5,17.5,17.45,17.455,5195.0
2012-10-23,17.51,17.52,17.475,17.475,741.0
2012-10-24,17.5,17.53,17.5,17.53,118.0
2012-10-25,17.47,17.49,17.435,17.45,2600.0
2012-10-26,17.455,17.51,17.455,17.505,7148.0
2012-10-29,17.57,17.57,17.55,17.57,13925.0
2012-10-30,17.565,17.565,17.565,17.565,65.0
2012-10-31,17.58,17.58,17.535,17.535,976.0
2012-11-01,17.58,17.59,17.57,17.59,2649.0
2012-11-02,17.56,17.6,17.56,17.56,703.0
2012-11-05,17.625,17.635,17.58,17.58,4232.0
2012-11-06,17.605,17.615,17.535,17.535,4889.0
2012-11-07,17.64,17.64,17.59,17.62,1640.0
2012-11-08,17.585,17.635,17.585,17.62,1603.0
2012-11-09,17.67,17.69,17.62,17.69,3389.0
2012-11-12,17.715,17.715,17.695,17.695,2089.0
2012-11-13,17.69,17.69,17.675,17.68,30000.0
2012-11-14,17.64,17.64,17.635,17.64,2361.0
2012-11-15,17.655,17.67,17.655,17.655,1255.0
2012-11-16,17.64,17.67,17.6,17.66,3684.0
2012-11-19,17.625,17.625,17.62,17.62,576.0
2012-11-20,17.62,17.62,17.605,17.605,21371.0
2012-11-21,17.56,17.58,17.56,17.56,1969.0
2012-11-22,17.585,17.585,17.56,17.56,1216.0
2012-11-23,17.59,17.6,17.55,17.57,683.0
2012-11-26,17.62,17.625,17.565,17.585,29464.0
2012-11-27,17.62,17.635,17.59,17.59,2326.0
2012-11-28,17.685,17.685,17.65,17.65,833.0
2012-11-29,17.67,17.67,17.65,17.65,1284.0
2012-11-30,17.635,17.7,17.635,17.685,341.0
2012-12-03,17.66,17.68,17.66,17.68,1997.0
2012-12-04,17.685,17.685,17.645,17.66,530.0
2012-12-05,17.7,17.7,17.66,17.66,361.0
2012-12-06,17.705,17.705,17.635,17.705,178.0
2012-12-07,17.665,17.68,17.665,17.665,328.0
2012-12-10,17.635,17.68,17.635,17.635,439.0
2012-12-11,17.67,17.67,17.665,17.67,326.0
2012-12-12,17.65,17.65,17.61,17.61,3769.0
2012-12-13,17.615,17.615,17.6,17.6,1996.0
2012-12-14,17.615,17.615,17.58,17.615,1276.0
2012-12-17,17.61,17.61,17.59,17.59,1740.0
2012-12-18,17.58,17.58,17.555,17.555,3181.0
2012-12-19,17.58,17.61,17.56,17.61,4150.0
2012-12-20,17.6,17.6,17.56,17.56,2009.0
2012-12-21,17.595,17.66,17.59,17.595,870.0
2012-12-24,17.635,17.635,17.6,17.635,408.0
2012-12-27,17.6,17.685,17.6,17.685,3635.0
2012-12-28,17.655,17.655,17.655,17.655,1601.0
2012-12-31,17.655,17.675,17.615,17.675,2805.0
2013-01-02,17.575,17.585,17.545,17.575,12964.0
2013-01-03,17.58,17.58,17.515,17.525,4127.0
2013-01-04,17.515,17.53,17.475,17.51,5068.0
2013-01-07,17.53,17.54,17.49,17.495,7195.0
2013-01-08,17.56,17.585,17.51,17.53,3295.0
2013-01-09,17.54,17.58,17.54,17.58,9136.0
2013-01-10,17.545,17.56,17.54,17.54,7416.0
2013-01-11,17.525,17.54,17.51,17.53,6815.0
2013-01-14,17.53,17.55,17.495,17.495,18211.0
2013-01-15,17.58,17.585,17.525,17.565,6251.0
2013-01-16,17.595,17.6,17.53,17.585,5781.0
2013-01-17,17.56,17.56,17.525,17.545,2442.0
2013-01-18,17.575,17.585,17.575,17.575,1293.0
2013-01-21,17.545,17.55,17.545,17.545,4261.0
2013-01-22,17.545,17.575,17.54,17.56,3576.0
2013-01-23,17.6,17.635,17.565,17.62,8138.0
2013-01-24,17.615,17.62,17.55,17.565,1667.0
2013-01-25,17.58,17.58,17.545,17.545,21942.0
2013-01-28,17.505,17.525,17.495,17.525,8477.0
2013-01-29,17.52,17.54,17.49,17.49,3033.0
2013-01-30,17.505,17.505,17.485,17.505,3304.0
2013-01-31,17.51,17.51,17.47,17.485,4563.0
2013-02-01,17.52,17.525,17.42,17.445,19330.0
2013-02-04,17.465,17.49,17.445,17.445,229.0
2013-02-05,17.455,17.465,17.42,17.43,2980.0
2013-02-06,17.485,17.49,17.455,17.455,1961.0
2013-02-07,17.485,17.505,17.455,17.48,13821.0
2013-02-08,17.52,17.525,17.505,17.525,2895.0
2013-02-11,17.54,17.545,17.505,17.52,3278.0
2013-02-12,17.5,17.5,17.435,17.445,3065.0
2013-02-13,17.455,17.465,17.45,17.455,1810.0
2013-02-14,17.49,17.49,17.455,17.49,8679.0
2013-02-15,17.505,17.505,17.42,17.45,2428.0
2013-02-19,17.51,17.51,17.455,17.465,2936.0
2013-02-20,17.455,17.47,17.415,17.435,4997.0
2013-02-21,17.47,17.525,17.455,17.465,2359.0
2013-02-22,17.545,17.57,17.49,17.54,5938.0
2013-02-25,17.54,17.58,17.485,17.575,2576.0
2013-02-26,17.645,17.66,17.645,17.645,1456.0
2013-02-27,17.665,17.665,17.625,17.645,3302.0
2013-02-28,17.625,17.66,17.625,17.64,1453.0
2013-03-01,17.7,17.715,17.655,17.71,25427.0
2013-03-04,17.68,17.73,17.675,17.715,16905.0
2013-03-05,17.695,17.715,17.675,17.715,13748.0
2013-03-06,17.68,17.7,17.68,17.69,12732.0
2013-03-07,17.66,17.66,17.605,17.61,7582.0
2013-03-08,17.585,17.605,17.535,17.535,5709.0
2013-03-11,17.595,17.595,17.555,17.555,5960.0
2013-03-12,17.575,17.625,17.575,17.625,655.0
2013-03-13,17.61,17.62,17.55,17.595,8673.0
2013-03-14,17.585,17.59,17.585,17.585,2223.0
2013-03-15,17.595,17.625,17.57,17.585,1639.0
2013-03-18,17.66,17.68,17.625,17.66,2187.0
2013-03-19,17.69,17.715,17.64,17.695,3607.0
2013-03-20,17.675,17.695,17.63,17.69,797.0
2013-03-21,17.72,17.72,17.63,17.72,1889.0
2013-03-22,17.66,17.715,17.66,17.665,1577.0
2013-03-25,17.695,17.715,17.65,17.67,5402.0
2013-03-26,17.685,17.7,17.685,17.7,1833.0
2013-03-27,17.735,17.755,17.7,17.74,2009.0
2013-03-28,17.755,17.755,17.705,17.75,1292.0
2013-04-01,17.7,17.765,17.7,17.755,4451.0
2013-04-02,17.75,17.75,17.685,17.685,2908.0
2013-04-03,17.77,17.775,17.74,17.74,1997.0
2013-04-04,17.77,17.845,17.77,17.845,47066.0
2013-04-05,17.91,17.91,17.84,17.84,18667.0
2013-04-08,17.875,17.895,17.825,17.89,7593.0
2013-04-09,17.875,17.875,17.825,17.86,2238.0
2013-04-10,17.83,17.83,17.805,17.805,3893.0
2013-04-11,17.825,17.825,17.825,17.825,63.0
2013-04-12,17.86,17.875,17.82,17.875,16700.0
2013-04-15,17.865,17.895,17.865,17.875,2565.0
2013-04-16,17.865,17.875,17.84,17.875,1390.0
2013-04-17,17.89,17.915,17.845,17.895,5746.0
2013-04-18,17.91,17.915,17.86,17.915,1340.0
2013-04-19,17.9,17.91,17.875,17.875,1268.0
2013-04-22,17.915,17.915,17.875,17.875,4343.0
2013-04-23,17.925,17.925,17.875,17.875,4107.0
2013-04-24,17.875,17.895,17.875,17.895,1325.0
2013-04-25,17.875,17.875,17.825,17.845,2683.0
2013-04-26,17.915,17.92,17.86,17.9,5752.0
2013-04-29,17.93,17.93,17.88,17.895,5213.0
2013-04-30,17.94,17.94,17.935,17.94,3308.0
2013-05-01,17.905,17.97,17.905,17.94,7122.0
2013-05-02,17.975,17.975,17.93,17.93,1640.0
2013-05-03,17.94,17.94,17.86,17.86,14070.0
2013-05-06,17.905,17.905,17.86,17.86,12571.0
2013-05-07,17.835,17.835,17.775,17.835,1558.0
2013-05-08,17.85,17.86,17.815,17.86,6660.0
2013-05-09,17.86,17.86,17.835,17.86,2261.0
2013-05-10,17.865,17.865,17.79,17.79,2929.0
2013-05-13,17.78,17.795,17.765,17.78,5301.0
2013-05-14,17.78,17.795,17.71,17.755,7318.0
2013-05-15,17.8,17.8,17.78,17.79,1571.0
2013-05-16,17.815,17.845,17.765,17.845,5224.0
2013-05-17,17.835,17.835,17.765,17.815,2024.0
2013-05-21,17.795,17.815,17.74,17.81,9144.0
2013-05-22,17.845,17.845,17.74,17.74,30327.0
2013-05-23,17.8,17.8,17.72,17.76,5812.0
2013-05-24,17.76,17.76,17.72,17.725,60864.0
2013-05-27,17.725,17.76,17.72,17.72,11747.0
2013-05-28,17.725,17.725,17.66,17.66,6085.0
2013-05-29,17.685,17.685,17.66,17.685,4955.0
2013-05-30,17.675,17.675,17.64,17.64,2159.0
2013-05-31,17.65,17.67,17.6,17.67,27074.0
2013-06-03,17.64,17.72,17.6,17.695,5359.0
2013-06-04,17.66,17.66,17.605,17.625,2906.0
2013-06-05,17.66,17.675,17.625,17.625,806.0
2013-06-06,17.69,17.74,17.65,17.73,21982.0
2013-06-07,17.64,17.64,17.555,17.555,3907.0
2013-06-10,17.555,17.58,17.46,17.535,10339.0
2013-06-11,17.485,17.555,17.47,17.495,5854.0
2013-06-12,17.485,17.555,17.465,17.535,3580.0
2013-06-13,17.545,17.545,17.485,17.515,5585.0
2013-06-14,17.555,17.62,17.555,17.615,3046.0
2013-06-17,17.555,17.635,17.53,17.535,10334.0
2013-06-18,17.58,17.58,17.53,17.535,7770.0
2013-06-19,17.555,17.615,17.45,17.52,5597.0
2013-06-20,17.43,17.43,17.36,17.365,8168.0
2013-06-21,17.345,17.425,17.225,17.285,6226.0
2013-06-24,17.21,17.21,17.145,17.21,717.0
2013-06-25,17.265,17.265,17.215,17.215,546.0
2013-06-26,17.21,17.24,17.175,17.24,818.0
2013-06-27,17.28,17.29,17.225,17.24,1602.0
2013-06-28,17.25,17.295,17.225,17.275,2109.0
2013-07-02,17.29,17.35,17.26,17.35,2830.0
2013-07-03,17.315,17.4,17.29,17.29,1662.0
2013-07-04,17.31,17.36,17.295,17.36,4811.0
2013-07-05,17.205,17.225,17.205,17.225,3153.0
2013-07-08,17.21,17.31,17.21,17.265,2973.0
2013-07-09,17.3,17.325,17.245,17.31,3603.0
2013-07-10,17.31,17.31,17.245,17.29,6728.0
2013-07-11,17.275,17.35,17.275,17.335,94162.0
2013-07-12,17.345,17.365,17.345,17.365,13526.0
2013-07-15,17.365,17.37,17.33,17.335,7070.0
2013-07-16,17.38,17.405,17.38,17.405,4627.0
2013-07-17,17.435,17.455,17.405,17.405,4765.0
2013-07-18,17.365,17.435,17.365,17.415,352.0
2013-07-19,17.42,17.45,17.42,17.45,9004.0
2013-07-22,17.465,17.465,17.405,17.405,4528.0
2013-07-23,17.415,17.415,17.36,17.38,517.0
2013-07-24,17.335,17.335,17.265,17.335,806.0
2013-07-25,17.23,17.33,17.23,17.33,2847.0
2013-07-26,17.33,17.33,17.33,17.33,20.0
2013-07-29,17.335,17.335,17.315,17.335,931.0
2013-07-30,17.265,17.33,17.245,17.295,3701.0
2013-07-31,17.235,17.3,17.19,17.3,11658.0
2013-08-01,17.285,17.285,17.21,17.21,566.0
2013-08-02,17.215,17.285,17.215,17.285,1115.0
2013-08-06,17.26,17.27,17.23,17.27,3915.0
2013-08-07,17.285,17.295,17.265,17.295,851.0
2013-08-08,17.33,17.335,17.295,17.32,239.0
2013-08-09,17.32,17.32,17.26,17.295,6570.0
2013-08-12,17.315,17.315,17.225,17.225,7389.0
2013-08-13,17.225,17.225,17.125,17.125,3188.0
2013-08-14,17.15,17.19,17.11,17.125,1585.0
2013-08-15,17.105,17.115,17.07,17.115,996.0
2013-08-16,17.105,17.105,17.01,17.03,1152.0
2013-08-19,17.07,17.07,16.985,16.995,5547.0
2013-08-20,17.045,17.115,17.04,17.045,14124.0
2013-08-21,17.02,17.075,17.01,17.07,7231.0
2013-08-22,17.06,17.07,17.005,17.005,868.0
2013-08-23,17.055,17.07,17.01,17.07,5660.0
2013-08-26,17.09,17.145,17.075,17.08,13161.0
2013-08-27,17.13,17.235,17.125,17.18,4960.0
2013-08-28,17.23,17.23,17.15,17.15,3250.0
2013-08-29,17.135,17.22,17.08,17.2,990.0
2013-08-30,17.205,17.245,17.15,17.205,1623.0
2013-09-03,17.12,17.145,17.115,17.12,502.0
2013-09-04,17.145,17.145,17.095,17.13,403.0
2013-09-05,16.975,17.03,16.975,16.99,2932.0
2013-09-06,17.03,17.045,16.99,17.025,1237.0
2013-09-09,17.05,17.05,16.99,17.035,613.0
2013-09-10,17.0,17.01,16.925,16.945,5196.0
2013-09-11,16.945,16.98,16.94,16.98,1746.0
2013-09-12,16.98,17.03,16.96,16.98,4573.0
2013-09-13,17.015,17.015,16.96,17.015,1405.0
2013-09-16,17.075,17.075,16.955,16.955,2457.0
2013-09-17,17.035,17.035,16.96,16.98,1769.0
2013-09-18,16.945,17.11,16.925,17.11,4904.0
2013-09-19,17.1,17.1,17.035,17.05,2275.0
2013-09-20,17.06,17.11,17.025,17.11,3143.0
2013-09-23,17.125,17.175,17.125,17.175,6267.0
2013-09-24,17.14,17.235,17.14,17.235,205.0
2013-09-25,17.23,17.265,17.2,17.235,4324.0
2013-09-26,17.25,17.25,17.235,17.25,461.0
2013-09-27,17.275,17.3,17.225,17.295,526.0
2013-09-30,17.285,17.285,17.2,17.225,5417.0
2013-10-01,17.295,17.295,17.275,17.295,3776.0
2013-10-02,17.245,17.32,17.23,17.25,527.0
2013-10-03,17.285,17.285,17.285,17.285,301.0
2013-10-04,17.245,17.265,17.185,17.195,4819.0
2013-10-07,17.245,17.28,17.21,17.275,1316.0
2013-10-08,17.26,17.275,17.21,17.265,20422.0
2013-10-09,17.2,17.265,17.185,17.185,442.0
2013-10-10,17.225,17.225,17.165,17.18,914.0
2013-10-11,17.235,17.265,17.235,17.25,1049.0
2013-10-15,17.21,17.21,17.11,17.11,31991.0
2013-10-16,17.165,17.21,17.145,17.165,5974.0
2013-10-17,17.26,17.275,17.195,17.275,731.0
2013-10-18,17.275,17.285,17.245,17.245,3082.0
2013-10-21,17.285,17.285,17.245,17.275,2750.0
2013-10-22,17.285,17.36,17.285,17.285,2643.0
2013-10-23,17.37,17.42,17.36,17.405,3463.0
2013-10-24,17.45,17.45,17.4,17.4,2475.0
2013-10-25,17.45,17.465,17.38,17.395,1323.0
2013-10-28,17.455,17.455,17.395,17.395,17752.0
2013-10-29,17.455,17.455,17.455,17.455,5263.0
2013-10-30,17.49,17.51,17.425,17.43,12136.0
2013-10-31,17.38,17.48,17.38,17.46,1909.0
2013-11-01,17.44,17.44,17.335,17.39,1372.0
2013-11-04,17.42,17.425,17.335,17.335,19208.0
2013-11-05,17.325,17.375,17.295,17.34,1568.0
2013-11-06,17.37,17.39,17.31,17.39,1072.0
2013-11-07,17.38,17.405,17.37,17.395,7886.0
2013-11-08,17.295,17.325,17.275,17.295,14248.0
2013-11-11,17.32,17.37,17.275,17.335,3797.0
2013-11-12,17.285,17.295,17.255,17.285,2386.0
2013-11-13,17.255,17.335,17.255,17.335,690.0
2013-11-14,17.355,17.39,17.31,17.39,5702.0
2013-11-15,17.39,17.39,17.32,17.335,2987.0
2013-11-18,17.39,17.42,17.335,17.41,4452.0
2013-11-19,17.42,17.42,17.39,17.395,4884.0
2013-11-20,17.41,17.42,17.285,17.34,5105.0
2013-11-21,17.305,17.335,17.26,17.29,4287.0
2013-11-22,17.355,17.375,17.31,17.31,1599.0
2013-11-25,17.37,17.395,17.37,17.395,3127.0
2013-11-26,17.36,17.43,17.36,17.425,2698.0
2013-11-27,17.435,17.435,17.365,17.375,6955.0
2013-11-28,17.355,17.425,17.355,17.375,3219.0
2013-11-29,17.4,17.415,17.335,17.375,881.0
2013-12-02,17.39,17.39,17.315,17.355,3414.0
2013-12-03,17.325,17.405,17.32,17.325,40218.0
2013-12-04,17.34,17.365,17.305,17.315,4978.0
2013-12-05,17.305,17.32,17.27,17.285,15940.0
2013-12-06,17.325,17.325,17.24,17.315,784.0
2013-12-09,17.315,17.315,17.275,17.285,1377.0
2013-12-10,17.335,17.425,17.335,17.375,2776.0
2013-12-11,17.42,17.42,17.335,17.415,359.0
2013-12-12,17.385,17.385,17.29,17.29,1451.0
2013-12-13,17.355,17.37,17.29,17.355,8237.0
2013-12-16,17.37,17.375,17.315,17.365,4798.0
2013-12-17,17.37,17.4,17.34,17.39,6633.0
2013-12-18,17.375,17.375,17.305,17.32,3265.0
2013-12-19,17.37,17.375,17.305,17.375,424.0
2013-12-20,17.405,17.42,17.34,17.39,2993.0
2013-12-23,17.34,17.42,17.335,17.335,7070.0
2013-12-24,17.315,17.375,17.315,17.335,204.0
2013-12-27,17.34,17.37,17.325,17.37,375.0
2013-12-30,17.285,17.355,17.265,17.27,6555.0
2013-12-31,17.29,17.365,17.29,17.35,5698.0
2014-01-02,17.335,17.365,17.275,17.365,3495.0
2014-01-03,17.285,17.375,17.285,17.365,4506.0
2014-01-06,17.365,17.405,17.365,17.405,3725.0
2014-01-07,17.42,17.455,17.375,17.385,9306.0
2014-01-08,17.43,17.435,17.385,17.42,17501.0
2014-01-09,17.435,17.47,17.42,17.44,7095.0
2014-01-10,17.52,17.565,17.47,17.55,5180.0
2014-01-13,17.59,17.6,17.585,17.59,8949.0
2014-01-14,17.565,17.58,17.52,17.54,12263.0
2014-01-15,17.5,17.54,17.485,17.535,9921.0
2014-01-16,17.55,17.6,17.535,17.585,5922.0
2014-01-17,17.6,17.615,17.55,17.6,25025.0
2014-01-20,17.65,17.65,17.62,17.635,5086.0
2014-01-21,17.64,17.64,17.58,17.59,8038.0
2014-01-22,17.615,17.635,17.58,17.58,9966.0
2014-01-23,17.685,17.72,17.64,17.665,10481.0
2014-01-24,17.72,17.735,17.655,17.7,18180.0
2014-01-27,17.75,17.75,17.665,17.7,14600.0
2014-01-28,17.7,17.7,17.635,17.64,6441.0
2014-01-29,17.745,17.75,17.715,17.72,13740.0
2014-01-30,17.72,17.75,17.68,17.685,24120.0
2014-01-31,17.78,17.785,17.75,17.77,5727.0
2014-02-03,17.755,17.82,17.735,17.82,6183.0
2014-02-04,17.81,17.81,17.765,17.765,10052.0
2014-02-05,17.795,17.795,17.7,17.745,8937.0
2014-02-06,17.72,17.72,17.65,17.685,5982.0
2014-02-07,17.7,17.745,17.7,17.73,7901.0
2014-02-10,17.695,17.715,17.65,17.685,15290.0
2014-02-11,17.685,17.695,17.665,17.665,10769.0
2014-02-12,17.665,17.665,17.63,17.63,15364.0
2014-02-13,17.695,17.695,17.63,17.68,13580.0
2014-02-14,17.685,17.7,17.655,17.68,10370.0
2014-02-18,17.68,17.715,17.655,17.705,20197.0
2014-02-19,17.735,17.735,17.685,17.685,13409.0
2014-02-20,17.7,17.7,17.645,17.685,11048.0
2014-02-21,17.695,17.735,17.695,17.695,6192.0
2014-02-24,17.745,17.75,17.68,17.68,25058.0
2014-02-25,17.765,17.78,17.72,17.765,14568.0
2014-02-26,17.79,17.805,17.74,17.805,10788.0
2014-02-27,17.835,17.845,17.775,17.81,21114.0
2014-02-28,17.82,17.855,17.805,17.845,12349.0
2014-03-03,17.86,17.885,17.795,17.87,21674.0
2014-03-04,17.845,17.845,17.77,17.775,9821.0
2014-03-05,17.79,17.82,17.755,17.755,19020.0
2014-03-06,17.755,17.76,17.73,17.73,6236.0
2014-03-07,17.71,17.74,17.695,17.73,15981.0
2014-03-10,17.74,17.755,17.725,17.725,12448.0
2014-03-11,17.745,17.77,17.725,17.725,5442.0
2014-03-12,17.785,17.795,17.76,17.795,2612.0
2014-03-13,17.775,17.86,17.76,17.855,7585.0
2014-03-14,17.89,17.89,17.855,17.86,5904.0
2014-03-17,17.84,17.845,17.805,17.805,11693.0
2014-03-18,17.825,17.84,17.805,17.84,8130.0
2014-03-19,17.835,17.97,17.77,17.795,6639.0
2014-03-20,17.76,17.76,17.705,17.755,14324.0
2014-03-21,17.755,17.785,17.73,17.775,7591.0
2014-03-24,17.79,17.825,17.775,17.805,13765.0
2014-03-25,17.79,17.815,17.785,17.8,11977.0
2014-03-26,17.815,17.815,17.79,17.815,4344.0
2014-03-27,17.8,17.835,17.755,17.8,3789.0
2014-03-28,17.835,17.835,17.79,17.82,15050.0
2014-03-31,17.765,17.8,17.735,17.8,18064.0
2014-04-01,17.77,17.775,17.725,17.765,10197.0
2014-04-02,17.72,17.725,17.705,17.71,4952.0
2014-04-03,17.735,17.75,17.69,17.725,8962.0
2014-04-04,17.75,17.785,17.75,17.775,3745.0
2014-04-07,17.79,17.805,17.775,17.805,5392.0
2014-04-08,17.805,17.815,17.765,17.815,3838.0
2014-04-09,17.79,17.8,17.775,17.775,3789.0
2014-04-10,17.815,17.85,17.775,17.805,13513.0
2014-04-11,17.87,17.87,17.8,17.865,3949.0
2014-04-14,17.85,17.855,17.835,17.85,6208.0
2014-04-15,17.865,17.905,17.85,17.885,1632.0
2014-04-16,17.865,17.89,17.865,17.88,12281.0
2014-04-17,17.9,17.9,17.825,17.85,13578.0
2014-04-21,17.855,17.865,17.805,17.84,10147.0
2014-04-22,17.85,17.865,17.835,17.84,3056.0
2014-04-23,17.885,17.9,17.825,17.835,7280.0
2014-04-24,17.855,17.88,17.835,17.855,16631.0
2014-04-25,17.89,17.905,17.835,17.885,9497.0
2014-04-28,17.865,17.875,17.815,17.845,21151.0
2014-04-29,17.83,17.845,17.815,17.83,13906.0
2014-04-30,17.86,17.875,17.82,17.845,7720.0
2014-05-01,17.895,17.915,17.875,17.915,15180.0
2014-05-02,17.9,17.945,17.885,17.94,8203.0
2014-05-05,17.95,17.95,17.86,17.875,16667.0
2014-05-06,17.915,17.925,17.88,17.895,7102.0
2014-05-07,17.895,17.94,17.895,17.925,8846.0
2014-05-08,17.95,17.96,17.925,17.94,18249.0
2014-05-09,17.94,17.94,17.9,17.93,4962.0
2014-05-12,17.93,17.93,17.9,17.915,10820.0
2014-05-13,17.96,17.965,17.925,17.945,10647.0
2014-05-14,18.005,18.03,17.965,18.03,4475.0
2014-05-15,18.075,18.095,18.06,18.07,20161.0
2014-05-16,18.07,18.085,18.025,18.085,10310.0
2014-05-20,18.01,18.06,17.995,17.995,11200.0
2014-05-21,18.025,18.025,17.99,18.025,12027.0
2014-05-22,18.025,18.025,17.99,18.005,14429.0
2014-05-23,18.005,18.03,18.005,18.025,10118.0
2014-05-26,18.03,18.045,18.005,18.01,7578.0
2014-05-27,18.025,18.03,18.01,18.025,8210.0
2014-05-28,18.09,18.13,18.08,18.08,4799.0
2014-05-29,18.14,18.145,18.08,18.08,13756.0
2014-05-30,18.11,18.11,18.075,18.075,9389.0
2014-06-02,18.08,18.095,18.06,18.06,28436.0
2014-06-03,18.05,18.05,18.01,18.01,15200.0
2014-06-04,18.03,18.03,17.985,17.995,12264.0
2014-06-05,18.0,18.03,17.97,17.97,28682.0
2014-06-06,18.025,18.065,17.98,17.98,4341.0
2014-06-09,18.035,18.045,17.98,18.045,9869.0
2014-06-10,18.03,18.03,17.98,18.025,8933.0
2014-06-11,18.045,18.05,18.0,18.0,12166.0
2014-06-12,18.045,18.065,17.995,18.05,2950.0
2014-06-13,18.025,18.06,18.0,18.05,10082.0
2014-06-16,18.075,18.075,18.035,18.035,17895.0
2014-06-17,18.035,18.05,18.025,18.035,9246.0
2014-06-18,18.08,18.115,18.045,18.1,22420.0
2014-06-19,18.13,18.14,18.075,18.11,10188.0
2014-06-20,18.045,18.06,18.025,18.035,15220.0
2014-06-23,18.065,18.065,18.025,18.025,9568.0
2014-06-24,18.07,18.085,18.015,18.07,6024.0
2014-06-25,18.13,18.13,18.07,18.08,8743.0
2014-06-26,18.12,18.13,18.105,18.115,7135.0
2014-06-27,18.13,18.15,18.105,18.12,13848.0
2014-06-30,18.145,18.16,18.115,18.12,25016.0
2014-07-02,18.115,18.115,18.02,18.055,12663.0
2014-07-03,18.035,18.07,18.025,18.065,17191.0
2014-07-04,18.055,18.055,18.04,18.055,5746.0
2014-07-07,18.085,18.1,18.08,18.095,8854.0
2014-07-08,18.12,18.145,18.085,18.1,7438.0
2014-07-09,18.15,18.17,18.115,18.115,10481.0
2014-07-10,18.135,18.2,18.12,18.16,9831.0
2014-07-11,18.18,18.195,18.12,18.165,10704.0
2014-07-14,18.18,18.185,18.12,18.185,10120.0
2014-07-15,18.185,18.195,18.165,18.18,3785.0
2014-07-16,18.15,18.2,18.13,18.185,10438.0
2014-07-17,18.25,18.26,18.215,18.24,5897.0
2014-07-18,18.21,18.275,18.21,18.26,3423.0
2014-07-21,18.29,18.32,18.23,18.31,17545.0
2014-07-22,18.305,18.31,18.245,18.31,9370.0
2014-07-23,18.32,18.33,18.295,18.325,4490.0
2014-07-24,18.265,18.265,18.24,18.25,5278.0
2014-07-25,18.295,18.325,18.265,18.32,7989.0
2014-07-28,18.32,18.325,18.295,18.32,15426.0
2014-07-29,18.335,18.345,18.305,18.345,21555.0
2014-07-30,18.31,18.31,18.26,18.265,10722.0
2014-07-31,18.24,18.275,18.21,18.21,6950.0
2014-08-01,18.28,18.345,18.255,18.265,13268.0
2014-08-05,18.325,18.345,18.275,18.32,5827.0
2014-08-06,18.39,18.39,18.29,18.345,7628.0
2014-08-07,18.34,18.345,18.29,18.32,4442.0
2014-08-08,18.39,18.425,18.37,18.37,10155.0
2014-08-11,18.39,18.39,18.355,18.375,10482.0
2014-08-12,18.375,18.375,18.31,18.325,17388.0
2014-08-13,18.31,18.375,18.31,18.355,3289.0
2014-08-14,18.4,18.4,18.335,18.345,1811.0
2014-08-15,18.4,18.45,18.39,18.44,76371.0
2014-08-18,18.415,18.415,18.385,18.39,21121.0
2014-08-19,18.42,18.42,18.37,18.39,20974.0
2014-08-20,18.385,18.385,18.325,18.355,16204.0
2014-08-21,18.29,18.37,18.29,18.37,26216.0
2014-08-22,18.375,18.375,18.31,18.34,6101.0
2014-08-25,18.4,18.42,18.375,18.42,3641.0
2014-08-26,18.425,18.425,18.405,18.415,10913.0
2014-08-27,18.455,18.46,18.435,18.45,7671.0
2014-08-28,18.475,18.475,18.42,18.47,2711.0
2014-08-29,18.455,18.475,18.44,18.45,8589.0
2014-09-02,18.405,18.405,18.355,18.375,19098.0
2014-09-03,18.355,18.375,18.31,18.33,4243.0
2014-09-04,18.37,18.375,18.33,18.345,5752.0
2014-09-05,18.36,18.395,18.33,18.33,8745.0
2014-09-08,18.375,18.38,18.315,18.34,17765.0
2014-09-09,18.31,18.31,18.285,18.285,6756.0
2014-09-10,18.285,18.295,18.26,18.26,11703.0
2014-09-11,18.28,18.31,18.275,18.275,11978.0
2014-09-12,18.26,18.26,18.205,18.22,11182.0
2014-09-15,18.265,18.265,18.245,18.245,6053.0
2014-09-16,18.25,18.26,18.215,18.245,6793.0
2014-09-17,18.26,18.275,18.17,18.17,12302.0
2014-09-18,18.205,18.205,18.17,18.2,15057.0
2014-09-19,18.205,18.26,18.185,18.205,10802.0
2014-09-22,18.23,18.28,18.23,18.235,10415.0
2014-09-23,18.285,18.3,18.25,18.265,27925.0
2014-09-24,18.315,18.315,18.265,18.265,5813.0
2014-09-25,18.305,18.335,18.305,18.33,12522.0
2014-09-26,18.335,18.335,18.27,18.285,12690.0
2014-09-29,18.35,18.36,18.3,18.3,36616.0
2014-09-30,18.35,18.36,18.3,18.32,8481.0
2014-10-01,18.36,18.425,18.335,18.425,6155.0
2014-10-02,18.425,18.43,18.365,18.41,9168.0
2014-10-03,18.395,18.41,18.345,18.385,3575.0
2014-10-06,18.385,18.43,18.36,18.43,8016.0
2014-10-07,18.445,18.49,18.415,18.445,15839.0
2014-10-08,18.46,18.505,18.455,18.505,38174.0
2014-10-09,18.505,18.505,18.445,18.47,5243.0
2014-10-10,18.49,18.51,18.44,18.505,5695.0
2014-10-14,18.565,18.57,18.51,18.565,19877.0
2014-10-15,18.66,18.74,18.565,18.615,60393.0
2014-10-16,18.615,18.665,18.505,18.555,8116.0
2014-10-17,18.55,18.55,18.505,18.525,16654.0
2014-10-20,18.565,18.565,18.52,18.52,17677.0
2014-10-21,18.51,18.54,18.505,18.505,31642.0
2014-10-22,18.525,18.525,18.49,18.495,13130.0
2014-10-23,18.505,18.505,18.475,18.495,15679.0
2014-10-24,18.505,18.52,18.455,18.475,11855.0
2014-10-27,18.49,18.505,18.43,18.495,28945.0
2014-10-28,18.46,18.47,18.415,18.43,20897.0
2014-10-29,18.445,18.455,18.375,18.38,26771.0
2014-10-30,18.455,18.47,18.425,18.455,7329.0
2014-10-31,18.43,18.455,18.38,18.445,16737.0
2014-11-03,18.445,18.46,18.41,18.455,13456.0
2014-11-04,18.485,18.49,18.425,18.425,108159.0
2014-11-05,18.46,18.47,18.425,18.455,11769.0
2014-11-06,18.44,18.455,18.41,18.41,23605.0
2014-11-07,18.425,18.47,18.39,18.415,7720.0
2014-11-10,18.47,18.47,18.415,18.445,12694.0
2014-11-11,18.47,18.485,18.43,18.485,3518.0
2014-11-12,18.445,18.47,18.425,18.425,14028.0
2014-11-13,18.455,18.46,18.44,18.445,9934.0
2014-11-14,18.445,18.485,18.425,18.485,11952.0
2014-11-17,18.51,18.51,18.47,18.485,27375.0
2014-11-18,18.505,18.54,18.5,18.525,10356.0
2014-11-19,18.51,18.525,18.475,18.49,38520.0
2014-11-20,18.55,18.55,18.485,18.525,12823.0
2014-11-21,18.51,18.54,18.51,18.51,2399.0
2014-11-24,18.535,18.58,18.52,18.58,34204.0
2014-11-25,18.58,18.615,18.58,18.58,13698.0
2014-11-26,18.635,18.65,18.62,18.62,14184.0
2014-11-27,18.655,18.67,18.615,18.67,8415.0
2014-11-28,18.67,18.74,18.645,18.695,12421.0
2014-12-01,18.755,18.755,18.645,18.65,12465.0
2014-12-02,18.655,18.665,18.615,18.63,13096.0
2014-12-03,18.63,18.63,18.6,18.6,15421.0
2014-12-04,18.65,18.68,18.615,18.68,3355.0
2014-12-05,18.665,18.665,18.585,18.585,24483.0
2014-12-08,18.665,18.71,18.645,18.68,19664.0
2014-12-09,18.695,18.745,18.695,18.7,15276.0
2014-12-10,18.725,18.78,18.7,18.755,14452.0
2014-12-11,18.77,18.77,18.715,18.77,15182.0
2014-12-12,18.825,18.855,18.76,18.82,8453.0
2014-12-15,18.82,18.855,18.76,18.825,31155.0
2014-12-16,18.825,18.88,18.805,18.835,7259.0
2014-12-17,18.855,18.865,18.79,18.795,13366.0
2014-12-18,18.76,18.775,18.725,18.745,10652.0
2014-12-19,18.76,18.795,18.745,18.775,17743.0
2014-12-22,18.805,18.82,18.79,18.79,15683.0
2014-12-23,18.77,18.77,18.695,18.7,37922.0
2014-12-24,18.695,18.7,18.65,18.7,8332.0
2014-12-29,18.75,18.775,18.715,18.775,13213.0
2014-12-30,18.79,18.82,18.76,18.81,7592.0
2014-12-31,18.84,18.865,18.82,18.855,5958.0
2015-01-02,18.84,18.89,18.82,18.87,19276.0
2015-01-05,18.92,18.95,18.905,18.945,44039.0
2015-01-06,19.005,19.055,18.965,19.005,39738.0
2015-01-07,19.005,19.025,18.965,18.98,11256.0
2015-01-08,18.98,18.98,18.93,18.93,24244.0
2015-01-09,18.95,19.015,18.93,18.965,18174.0
2015-01-12,19.055,19.1,19.025,19.025,26320.0
2015-01-13,19.075,19.115,19.045,19.085,13777.0
2015-01-14,19.185,19.2,19.12,19.15,10923.0
2015-01-15,19.155,19.24,19.155,19.23,27959.0
2015-01-16,19.23,19.245,19.155,19.165,17429.0
2015-01-19,19.215,19.225,19.17,19.215,36308.0
2015-01-20,19.225,19.27,19.215,19.24,29366.0
2015-01-21,19.27,19.45,19.225,19.37,20411.0
2015-01-22,19.4,19.4,19.34,19.37,43196.0
2015-01-23,19.37,19.445,19.37,19.435,41131.0
2015-01-26,19.43,19.445,19.41,19.43,43593.0
2015-01-27,19.48,19.59,19.48,19.51,53894.0
2015-01-28,19.505,19.625,19.505,19.595,30354.0
2015-01-29,19.595,19.61,19.58,19.595,25686.0
2015-01-30,19.695,19.74,19.645,19.705,67672.0
2015-02-02,19.725,19.81,19.72,19.8,38033.0
2015-02-03,19.755,19.755,19.69,19.72,42078.0
2015-02-04,19.66,19.75,19.645,19.735,30340.0
2015-02-05,19.74,19.74,19.66,19.66,41592.0
2015-02-06,19.615,19.625,19.51,19.54,39293.0
2015-02-09,19.57,19.57,19.505,19.55,44880.0
2015-02-10,19.52,19.57,19.49,19.49,50630.0
2015-02-11,19.565,19.565,19.49,19.52,31817.0
2015-02-12,19.51,19.58,19.5,19.57,18705.0
2015-02-13,19.55,19.57,19.52,19.57,43650.0
2015-02-17,19.49,19.5,19.38,19.44,90244.0
2015-02-18,19.47,19.505,19.425,19.455,47687.0
2015-02-19,19.5,19.54,19.46,19.485,129421.0
2015-02-20,19.595,19.615,19.52,19.55,48927.0
2015-02-23,19.6,19.645,19.585,19.63,33444.0
2015-02-24,19.625,19.72,19.6,19.675,41566.0
2015-02-25,19.63,19.7,19.59,19.7,34643.0
2015-02-26,19.66,19.66,19.625,19.625,42860.0
2015-02-27,19.67,19.72,19.645,19.72,39027.0
2015-03-02,19.72,19.73,19.61,19.61,81344.0
2015-03-03,19.61,19.63,19.56,19.565,43891.0
2015-03-04,19.545,19.56,19.41,19.455,94076.0
2015-03-05,19.425,19.43,19.365,19.39,98843.0
2015-03-06,19.375,19.39,19.245,19.29,44846.0
2015-03-09,19.365,19.38,19.315,19.315,39967.0
2015-03-10,19.395,19.405,19.315,19.36,46548.0
2015-03-11,19.375,19.425,19.36,19.425,22769.0
2015-03-12,19.475,19.475,19.43,19.44,30849.0
2015-03-13,19.44,19.485,19.43,19.46,36919.0
2015-03-16,19.535,19.545,19.475,19.485,45542.0
2015-03-17,19.56,19.565,19.5,19.56,34211.0
2015-03-18,19.61,19.675,19.575,19.645,35073.0
2015-03-19,19.7,19.715,19.645,19.69,118698.0
2015-03-20,19.735,19.745,19.69,19.735,54401.0
2015-03-23,19.745,19.745,19.705,19.705,48545.0
2015-03-24,19.715,19.73,19.67,19.73,32411.0
2015-03-25,19.74,19.74,19.68,19.68,23602.0
2015-03-26,19.585,19.585,19.51,19.54,39725.0
2015-03-27,19.57,19.64,19.54,19.625,15199.0
2015-03-30,19.65,19.65,19.605,19.64,40622.0
2015-03-31,19.62,19.67,19.605,19.65,50841.0
2015-04-01,19.685,19.725,19.655,19.7,41979.0
2015-04-02,19.67,19.725,19.65,19.725,10759.0
2015-04-06,19.745,19.745,19.635,19.64,40730.0
2015-04-07,19.665,19.67,19.6,19.67,17186.0
2015-04-08,19.68,19.68,19.625,19.665,37742.0
2015-04-09,19.68,19.685,19.61,19.625,28383.0
2015-04-10,19.665,19.665,19.61,19.61,29370.0
2015-04-13,19.635,19.65,19.625,19.64,24175.0
2015-04-14,19.71,19.74,19.67,19.725,20443.0
2015-04-15,19.745,19.755,19.665,19.68,51289.0
2015-04-16,19.68,19.68,19.59,19.65,46882.0
2015-04-17,19.575,19.625,19.54,19.61,32037.0
2015-04-20,19.61,19.625,19.56,19.57,35664.0
2015-04-21,19.585,19.59,19.54,19.555,20901.0
2015-04-22,19.53,19.53,19.47,19.47,30153.0
2015-04-23,19.455,19.51,19.425,19.465,32662.0
2015-04-24,19.525,19.57,19.47,19.525,8794.0
2015-04-27,19.555,19.555,19.5,19.53,51862.0
2015-04-28,19.485,19.5,19.405,19.405,406199.0
2015-04-29,19.315,19.365,19.285,19.365,35197.0
2015-04-30,19.32,19.375,19.275,19.365,32479.0
2015-05-01,19.315,19.315,19.215,19.27,27685.0
2015-05-04,19.275,19.285,19.2,19.21,73108.0
2015-05-05,19.215,19.24,19.12,19.2,26155.0
2015-05-06,19.145,19.15,19.045,19.055,30619.0
2015-05-07,19.105,19.18,19.075,19.18,24376.0
2015-05-08,19.195,19.255,19.195,19.245,81584.0
2015-05-11,19.18,19.195,19.055,19.055,54381.0
2015-05-12,19.045,19.13,19.045,19.09,179912.0
2015-05-13,19.145,19.18,19.04,19.07,7942.0
2015-05-14,19.09,19.135,19.085,19.12,17260.0
2015-05-15,19.155,19.27,19.155,19.27,13053.0
2015-05-19,19.075,19.135,19.0,19.09,50149.0
2015-05-20,19.12,19.145,19.085,19.135,24798.0
2015-05-21,19.135,19.195,19.12,19.195,7576.0
2015-05-22,19.195,19.195,19.145,19.17,22076.0
2015-05-25,19.2,19.2,19.145,19.165,12215.0
2015-05-26,19.17,19.275,19.17,19.26,13955.0
2015-05-27,19.275,19.32,19.245,19.32,11591.0
2015-05-28,19.32,19.335,19.28,19.325,20684.0
2015-05-29,19.37,19.415,19.37,19.385,32390.0
2015-06-01,19.415,19.42,19.32,19.37,46008.0
2015-06-02,19.335,19.335,19.265,19.28,37760.0
2015-06-03,19.23,19.235,19.145,19.145,52864.0
2015-06-04,19.215,19.26,19.19,19.25,31443.0
2015-06-05,19.145,19.175,19.11,19.11,59791.0
2015-06-08,19.16,19.185,19.115,19.16,22270.0
2015-06-09,19.115,19.115,19.05,19.095,21908.0
2015-06-10,19.045,19.055,19.015,19.045,26928.0
2015-06-11,19.07,19.14,19.055,19.14,16203.0
2015-06-12,19.13,19.19,19.085,19.14,110551.0
2015-06-15,19.215,19.215,19.125,19.145,44393.0
2015-06-16,19.22,19.22,19.16,19.22,10818.0
2015-06-17,19.205,19.205,19.11,19.185,24812.0
2015-06-18,19.145,19.17,19.095,19.14,21672.0
2015-06-19,19.16,19.245,19.16,19.245,10739.0
2015-06-22,19.185,19.2,19.115,19.13,46521.0
2015-06-23,19.08,19.145,19.07,19.08,33629.0
2015-06-24,19.13,19.175,19.125,19.17,16209.0
2015-06-25,19.145,19.155,19.08,19.11,25398.0
2015-06-26,19.06,19.075,19.045,19.06,35922.0
2015-06-29,19.155,19.2,19.09,19.15,15890.0
2015-06-30,19.2,19.305,19.155,19.3,22852.0
2015-07-02,19.245,19.255,19.2,19.225,23970.0
2015-07-03,19.26,19.285,19.225,19.27,25045.0
2015-07-06,19.31,19.355,19.275,19.35,19467.0
2015-07-07,19.455,19.5,19.415,19.415,24318.0
2015-07-08,19.445,19.505,19.44,19.5,51704.0
2015-07-09,19.415,19.43,19.34,19.365,31363.0
2015-07-10,19.255,19.29,19.21,19.23,42096.0
2015-07-13,19.23,19.285,19.215,19.275,59725.0
2015-07-14,19.305,19.31,19.255,19.3,29429.0
2015-07-15,19.3,19.41,19.27,19.4,19700.0
2015-07-16,19.38,19.415,19.32,19.415,26361.0
2015-07-17,19.425,19.44,19.38,19.44,35449.0
2015-07-20,19.415,19.415,19.38,19.38,36466.0
2015-07-21,19.37,19.43,19.37,19.41,51232.0
2015-07-22,19.43,19.445,19.415,19.44,37593.0
2015-07-23,19.46,19.515,19.44,19.475,20678.0
2015-07-24,19.55,19.55,19.485,19.53,44026.0
2015-07-27,19.58,19.58,19.545,19.575,27787.0
2015-07-28,19.505,19.515,19.475,19.475,45336.0
2015-07-29,19.475,19.475,19.415,19.46,23835.0
2015-07-30,19.46,19.51,19.43,19.465,33317.0
2015-07-31,19.585,19.615,19.51,19.55,29559.0
2015-08-04,19.63,19.64,19.58,19.6,43341.0
2015-08-05,19.565,19.565,19.48,19.54,19476.0
2015-08-06,19.525,19.58,19.48,19.57,14800.0
2015-08-07,19.57,19.6,19.555,19.6,28202.0
2015-08-10,19.58,19.58,19.51,19.525,36072.0
2015-08-11,19.61,19.625,19.555,19.615,18320.0
2015-08-12,19.625,19.655,19.585,19.615,36719.0
2015-08-13,19.57,19.6,19.535,19.585,23942.0
2015-08-14,19.57,19.61,19.54,19.6,37531.0
2015-08-17,19.63,19.64,19.585,19.625,32558.0
2015-08-18,19.57,19.595,19.525,19.54,47286.0
2015-08-19,19.555,19.655,19.555,19.645,25364.0
2015-08-20,19.655,19.675,19.61,19.615,31424.0
2015-08-21,19.675,19.685,19.625,19.66,37885.0
2015-08-24,19.73,19.73,19.615,19.655,171468.0
2015-08-25,19.58,19.585,19.505,19.55,75841.0
2015-08-26,19.465,19.475,19.4,19.405,223287.0
2015-08-27,19.4,19.42,19.37,19.39,92640.0
2015-08-28,19.46,19.465,19.37,19.37,148897.0
2015-08-31,19.45,19.45,19.315,19.345,58029.0
2015-09-01,19.385,19.43,19.345,19.405,52994.0
2015-09-02,19.39,19.415,19.36,19.385,18207.0
2015-09-03,19.385,19.415,19.34,19.375,15831.0
2015-09-04,19.375,19.43,19.34,19.42,35474.0
2015-09-08,19.355,19.37,19.31,19.31,33636.0
2015-09-09,19.34,19.36,19.285,19.295,21427.0
2015-09-10,19.33,19.345,19.295,19.345,22629.0
2015-09-11,19.355,19.39,19.34,19.385,15899.0
2015-09-14,19.4,19.42,19.37,19.385,35202.0
2015-09-15,19.355,19.355,19.24,19.24,44727.0
2015-09-16,19.25,19.265,19.19,19.19,19697.0
2015-09-17,19.21,19.295,19.19,19.285,23490.0
2015-09-18,19.34,19.43,19.295,19.37,55045.0
2015-09-21,19.345,19.345,19.27,19.285,37114.0
2015-09-22,19.3,19.39,19.295,19.315,28043.0
2015-09-23,19.345,19.36,19.28,19.34,10493.0
2015-09-24,19.385,19.39,19.34,19.34,19119.0
2015-09-25,19.275,19.28,19.235,19.275,25773.0
2015-09-28,19.295,19.36,19.29,19.335,415674.0
2015-09-29,19.32,19.365,19.275,19.295,19657.0
2015-09-30,19.29,19.31,19.26,19.305,27500.0
2015-10-01,19.35,19.365,19.265,19.265,27344.0
2015-10-02,19.38,19.405,19.28,19.28,23672.0
2015-10-05,19.295,19.295,19.25,19.25,31626.0
2015-10-06,19.23,19.28,19.215,19.275,33208.0
2015-10-07,19.25,19.25,19.23,19.235,31779.0
2015-10-08,19.245,19.265,19.125,19.19,33674.0
2015-10-09,19.17,19.2,19.145,19.19,16880.0
2015-10-13,19.22,19.275,19.215,19.235,22638.0
2015-10-14,19.295,19.335,19.25,19.295,8773.0
2015-10-15,19.305,19.305,19.26,19.265,12966.0
2015-10-16,19.29,19.295,19.235,19.235,30779.0
2015-10-19,19.275,19.295,19.235,19.295,24255.0
2015-10-20,19.23,19.235,19.2,19.215,21594.0
2015-10-21,19.26,19.305,19.25,19.29,23083.0
2015-10-22,19.295,19.335,19.25,19.31,27390.0
2015-10-23,19.26,19.265,19.22,19.25,33547.0
2015-10-26,19.305,19.36,19.29,19.35,57847.0
2015-10-27,19.39,19.405,19.325,19.39,19190.0
2015-10-28,19.385,19.385,19.305,19.325,18966.0
2015-10-29,19.31,19.31,19.225,19.235,34985.0
2015-10-30,19.24,19.27,19.225,19.25,30319.0
2015-11-02,19.235,19.255,19.195,19.22,85788.0
2015-11-03,19.225,19.235,19.18,19.195,71726.0
2015-11-04,19.195,19.22,19.16,19.165,45751.0
2015-11-05,19.175,19.175,19.12,19.13,43172.0
2015-11-06,19.09,19.105,19.055,19.07,40634.0
2015-11-09,19.045,19.075,19.04,19.075,49860.0
2015-11-10,19.085,19.135,19.03,19.04,34820.0
2015-11-11,19.12,19.18,19.075,19.135,16744.0
2015-11-12,19.115,19.13,19.075,19.105,23118.0
2015-11-13,19.15,19.19,19.12,19.165,30536.0
2015-11-16,19.195,19.21,19.175,19.195,85138.0
2015-11-17,19.165,19.21,19.15,19.205,21768.0
2015-11-18,19.19,19.205,19.15,19.205,30683.0
2015-11-19,19.225,19.255,19.22,19.235,63793.0
2015-11-20,19.265,19.265,19.225,19.24,25754.0
2015-11-23,19.22,19.25,19.19,19.21,49036.0
2015-11-24,19.265,19.27,19.24,19.265,52126.0
2015-11-25,19.25,19.29,19.225,19.265,35982.0
2015-11-26,19.29,19.3,19.27,19.285,19419.0
2015-11-27,19.29,19.29,19.27,19.275,36671.0
2015-11-30,19.26,19.285,19.21,19.26,76122.0
2015-12-01,19.29,19.39,19.245,19.39,20148.0
2015-12-02,19.375,19.385,19.33,19.37,39235.0
2015-12-03,19.305,19.305,19.18,19.18,57763.0
2015-12-04,19.24,19.3,19.215,19.27,23372.0
2015-12-07,19.285,19.37,19.27,19.37,28429.0
2015-12-08,19.375,19.385,19.315,19.32,52312.0
2015-12-09,19.33,19.385,19.305,19.345,29225.0
2015-12-10,19.385,19.385,19.345,19.375,33124.0
2015-12-11,19.42,19.475,19.405,19.46,20932.0
2015-12-14,19.445,19.445,19.375,19.39,39622.0
2015-12-15,19.345,19.375,19.3,19.3,46636.0
2015-12-16,19.305,19.36,19.27,19.36,47475.0
2015-12-17,19.4,19.45,19.355,19.45,30514.0
2015-12-18,19.465,19.505,19.46,19.48,33200.0
2015-12-21,19.51,19.525,19.49,19.505,134193.0
2015-12-22,19.495,19.495,19.46,19.48,43040.0
2015-12-23,19.435,19.49,19.42,19.46,66950.0
2015-12-24,19.5,19.52,19.465,19.52,23704.0
2015-12-29,19.53,19.53,19.46,19.475,46539.0
2015-12-30,19.475,19.49,19.445,19.49,62306.0
2015-12-31,19.52,19.535,19.46,19.535,34042.0
2016-01-04,19.56,19.565,19.5,19.515,61271.0
2016-01-05,19.505,19.53,19.465,19.515,63316.0
2016-01-06,19.575,19.605,19.515,19.605,47211.0
2016-01-07,19.58,19.605,19.55,19.575,49656.0
2016-01-08,19.56,19.605,19.56,19.58,63656.0
2016-01-11,19.545,19.575,19.52,19.55,35646.0
2016-01-12,19.545,19.635,19.535,19.61,58589.0
2016-01-13,19.61,19.685,19.565,19.59,65914.0
2016-01-14,19.64,19.68,19.595,19.625,86424.0
2016-01-15,19.67,19.725,19.625,19.71,66215.0
2016-01-18,19.7,19.725,19.655,19.68,128312.0
2016-01-19,19.655,19.7,19.635,19.65,77622.0
2016-01-20,19.73,19.84,19.67,19.67,137831.0
2016-01-21,19.64,19.655,19.56,19.565,60920.0
2016-01-22,19.475,19.5,19.435,19.46,70795.0
2016-01-25,19.505,19.565,19.5,19.55,47138.0
2016-01-26,19.515,19.545,19.49,19.515,71691.0
2016-01-27,19.51,19.555,19.475,19.555,30764.0
2016-01-28,19.495,19.555,19.475,19.555,39889.0
2016-01-29,19.605,19.635,19.57,19.58,48465.0
2016-02-01,19.59,19.59,19.54,19.565,108107.0
2016-02-02,19.635,19.695,19.61,19.695,31545.0
2016-02-03,19.655,19.71,19.595,19.635,50097.0
2016-02-04,19.68,19.685,19.625,19.655,58461.0
2016-02-05,19.625,19.71,19.61,19.7,68537.0
2016-02-08,19.77,19.775,19.725,19.77,80964.0
2016-02-09,19.775,19.785,19.74,19.77,58701.0
2016-02-10,19.745,19.815,19.74,19.8,38248.0
2016-02-11,19.86,19.875,19.785,19.825,33120.0
2016-02-12,19.755,19.76,19.665,19.695,64535.0
2016-02-16,19.68,19.68,19.61,19.635,79583.0
2016-02-17,19.635,19.655,19.605,19.62,48568.0
2016-02-18,19.64,19.715,19.635,19.71,50679.0
2016-02-19,19.71,19.745,19.67,19.71,51856.0
2016-02-22,19.71,19.71,19.68,19.695,115502.0
2016-02-23,19.67,19.7,19.655,19.665,50409.0
2016-02-24,19.7,19.73,19.64,19.655,48855.0
2016-02-25,19.66,19.7,19.655,19.685,98973.0
2016-02-26,19.63,19.635,19.6,19.62,149432.0
2016-02-29,19.635,19.67,19.63,19.63,104822.0
2016-03-01,19.655,19.655,19.51,19.555,87678.0
2016-03-02,19.53,19.56,19.485,19.54,72253.0
2016-03-03,19.56,19.59,19.54,19.585,43999.0
2016-03-04,19.62,19.62,19.525,19.525,158676.0
2016-03-07,19.575,19.575,19.515,19.54,94209.0
2016-03-08,19.66,19.69,19.62,19.67,101759.0
2016-03-09,19.655,19.66,19.59,19.605,58230.0
2016-03-10,19.615,19.62,19.57,19.6,63419.0
2016-03-11,19.585,19.585,19.53,19.545,97104.0
2016-03-14,19.575,19.59,19.555,19.555,97901.0
2016-03-15,19.62,19.63,19.575,19.6,86060.0
2016-03-16,19.6,19.635,19.565,19.63,52633.0
2016-03-17,19.645,19.675,19.63,19.65,63467.0
2016-03-18,19.675,19.69,19.66,19.675,41020.0
2016-03-21,19.66,19.675,19.65,19.66,48137.0
2016-03-22,19.68,19.695,19.635,19.635,71160.0
2016-03-23,19.66,19.725,19.65,19.695,33641.0
2016-03-24,19.735,19.735,19.69,19.71,41986.0
2016-03-28,19.69,19.725,19.68,19.695,57962.0
2016-03-29,19.735,19.81,19.725,19.765,49582.0
2016-03-30,19.765,19.775,19.71,19.775,70455.0
2016-03-31,19.76,19.78,19.74,19.775,38445.0
2016-04-01,19.775,19.78,19.74,19.765,66443.0
2016-04-04,19.79,19.805,19.735,19.795,55421.0
2016-04-05,19.835,19.88,19.825,19.855,61304.0
2016-04-06,19.855,19.87,19.81,19.85,53237.0
2016-04-07,19.85,19.88,19.835,19.87,43879.0
2016-04-08,19.85,19.855,19.81,19.81,88971.0
2016-04-11,19.78,19.82,19.775,19.795,71639.0
2016-04-12,19.78,19.795,19.74,19.76,65845.0
2016-04-13,19.765,19.81,19.71,19.78,25124.0
2016-04-14,19.78,19.805,19.76,19.78,59543.0
2016-04-15,19.81,19.835,19.78,19.805,52665.0
2016-04-18,19.805,19.805,19.765,19.78,105789.0
2016-04-19,19.76,19.78,19.735,19.76,77454.0
2016-04-20,19.78,19.805,19.74,19.75,140573.0
2016-04-21,19.74,19.76,19.725,19.76,35660.0
2016-04-22,19.75,19.76,19.72,19.735,43715.0
2016-04-25,19.675,19.705,19.665,19.705,88030.0
2016-04-26,19.69,19.695,19.665,19.68,125276.0
2016-04-27,19.745,19.775,19.735,19.75,54256.0
2016-04-28,19.75,19.78,19.735,19.765,67968.0
2016-04-29,19.745,19.765,19.735,19.75,74533.0
2016-05-02,19.73,19.745,19.66,19.675,183506.0
2016-05-03,19.79,19.79,19.73,19.76,33775.0
2016-05-04,19.795,19.83,19.765,19.83,65205.0
2016-05-05,19.85,19.895,19.81,19.895,75265.0
2016-05-06,19.92,19.95,19.895,19.91,48938.0
2016-05-09,19.91,19.935,19.895,19.935,48514.0
2016-05-10,19.935,19.94,19.895,19.92,201987.0
2016-05-11,19.95,19.975,19.925,19.925,47669.0
2016-05-12,19.875,19.92,19.82,19.91,55403.0
2016-05-13,19.925,19.955,19.92,19.95,42861.0
2016-05-16,19.925,19.925,19.88,19.895,55994.0
2016-05-17,19.905,19.925,19.895,19.92,42453.0
2016-05-18,19.89,19.89,19.81,19.83,46426.0
2016-05-19,19.865,19.89,19.86,19.88,77627.0
2016-05-20,19.845,19.895,19.83,19.89,43867.0
2016-05-24,19.865,19.865,19.81,19.845,83650.0
2016-05-25,19.88,19.89,19.845,19.85,79925.0
2016-05-26,19.865,19.91,19.865,19.895,64692.0
2016-05-27,19.895,19.9,19.84,19.87,92038.0
2016-05-30,19.855,19.87,19.84,19.84,47355.0
2016-05-31,19.86,19.93,19.855,19.925,117808.0
2016-06-01,19.955,19.96,19.93,19.955,52917.0
2016-06-02,19.985,20.04,19.945,20.015,79070.0
2016-06-03,20.11,20.115,20.07,20.115,58054.0
2016-06-06,20.1,20.1,20.045,20.055,48867.0
2016-06-07,20.045,20.075,20.04,20.055,63789.0
2016-06-08,20.075,20.085,20.015,20.075,66777.0
2016-06-09,20.115,20.115,20.075,20.09,38608.0
2016-06-10,20.11,20.175,20.09,20.17,47016.0
2016-06-13,20.16,20.16,20.11,20.125,39196.0
2016-06-14,20.185,20.19,20.14,20.145,52485.0
2016-06-15,20.155,20.17,20.13,20.16,39576.0
2016-06-16,20.205,20.235,20.17,20.19,53373.0
2016-06-17,20.185,20.185,20.145,20.145,68367.0
2016-06-20,20.1,20.1,20.03,20.03,65080.0
2016-06-21,20.06,20.07,20.0,20.015,88885.0
2016-06-22,20.03,20.04,20.015,20.03,44092.0
2016-06-23,19.985,20.005,19.945,19.96,94025.0
2016-06-24,20.105,20.14,20.085,20.115,41977.0
2016-06-27,20.185,20.22,20.14,20.205,76250.0
2016-06-28,20.235,20.27,20.22,20.235,76309.0
2016-06-29,20.245,20.255,20.175,20.175,57059.0
2016-06-30,20.245,20.315,20.205,20.29,54898.0
2016-07-04,20.32,20.36,20.305,20.345,75428.0
2016-07-05,20.4,20.445,20.375,20.43,212810.0
2016-07-06,20.5,20.515,20.475,20.5,98383.0
2016-07-07,20.485,20.515,20.45,20.505,36358.0
2016-07-08,20.505,20.52,20.485,20.515,58298.0
2016-07-11,20.505,20.53,20.485,20.505,72708.0
2016-07-12,20.45,20.45,20.35,20.37,85705.0
2016-07-13,20.45,20.46,20.415,20.43,58120.0
2016-07-14,20.375,20.375,20.315,20.37,81171.0
2016-07-15,20.32,20.32,20.255,20.255,69797.0
2016-07-18,20.315,20.315,20.27,20.285,72712.0
2016-07-19,20.305,20.33,20.3,20.32,67437.0
2016-07-20,20.3,20.305,20.255,20.285,61268.0
2016-07-21,20.235,20.3,20.23,20.29,70827.0
2016-07-22,20.275,20.35,20.275,20.345,41219.0
2016-07-25,20.335,20.335,20.315,20.33,73187.0
2016-07-26,20.37,20.37,20.29,20.32,47730.0
2016-07-27,20.36,20.39,20.345,20.39,47853.0
2016-07-28,20.37,20.4,20.35,20.39,89134.0
2016-07-29,20.42,20.485,20.4,20.485,39924.0
2016-08-02,20.39,20.435,20.35,20.405,123893.0
2016-08-03,20.42,20.435,20.4,20.405,64477.0
2016-08-04,20.43,20.47,20.415,20.435,41570.0
2016-08-05,20.47,20.475,20.39,20.415,72334.0
2016-08-08,20.42,20.435,20.375,20.42,83717.0
2016-08-09,20.45,20.485,20.45,20.475,43509.0
2016-08-10,20.505,20.52,20.485,20.505,48634.0
2016-08-11,20.5,20.5,20.43,20.435,70936.0
2016-08-12,20.5,20.5,20.435,20.46,44862.0
2016-08-15,20.445,20.445,20.42,20.43,94843.0
2016-08-16,20.43,20.435,20.39,20.4,46237.0
2016-08-17,20.39,20.42,20.37,20.385,110772.0
2016-08-18,20.4,20.415,20.385,20.405,48627.0
2016-08-19,20.39,20.39,20.345,20.375,60556.0
2016-08-22,20.42,20.445,20.39,20.435,70867.0
2016-08-23,20.47,20.485,20.445,20.46,178925.0
2016-08-24,20.475,20.475,20.43,20.445,37315.0
2016-08-25,20.43,20.435,20.415,20.42,60737.0
2016-08-26,20.42,20.445,20.36,20.39,138682.0
2016-08-29,20.405,20.46,20.395,20.435,82063.0
2016-08-30,20.475,20.475,20.42,20.425,135036.0
2016-08-31,20.465,20.49,20.435,20.46,108877.0
2016-09-01,20.45,20.505,20.435,20.49,63295.0
2016-09-02,20.475,20.48,20.425,20.465,48246.0
2016-09-06,20.46,20.49,20.435,20.475,82153.0
2016-09-07,20.51,20.53,20.48,20.52,62534.0
2016-09-08,20.48,20.495,20.365,20.39,87185.0
2016-09-09,20.36,20.365,20.295,20.295,73604.0
2016-09-12,20.28,20.305,20.275,20.295,49561.0
2016-09-13,20.28,20.285,20.14,20.18,59732.0
2016-09-14,20.2,20.24,20.195,20.225,46189.0
2016-09-15,20.195,20.225,20.18,20.225,568297.0
2016-09-16,20.25,20.25,20.2,20.215,51248.0
2016-09-19,20.25,20.265,20.235,20.25,95580.0
2016-09-20,20.3,20.32,20.285,20.31,51938.0
2016-09-21,20.295,20.335,20.28,20.335,54650.0
2016-09-22,20.365,20.405,20.35,20.38,35153.0
2016-09-23,20.435,20.49,20.405,20.48,78060.0
2016-09-26,20.505,20.55,20.495,20.535,81705.0
2016-09-27,20.565,20.575,20.505,20.555,102126.0
2016-09-28,20.565,20.58,20.535,20.54,68160.0
2016-09-29,20.535,20.59,20.52,20.575,68886.0
2016-09-30,20.575,20.58,20.505,20.51,74271.0
2016-10-03,20.535,20.55,20.495,20.51,71324.0
2016-10-04,20.49,20.49,20.42,20.425,82671.0
2016-10-05,20.42,20.435,20.355,20.37,84644.0
2016-10-06,20.325,20.34,20.3,20.32,52038.0
2016-10-07,20.31,20.32,20.27,20.32,66985.0
2016-10-11,20.25,20.28,20.225,20.265,159742.0
2016-10-12,20.24,20.25,20.215,20.25,78752.0
2016-10-13,20.28,20.295,20.25,20.255,70172.0
2016-10-14,20.24,20.265,20.18,20.2,92910.0
2016-10-17,20.235,20.25,20.225,20.235,64198.0
2016-10-18,20.235,20.265,20.21,20.25,68022.0
2016-10-19,20.25,20.285,20.235,20.265,88452.0
2016-10-20,20.285,20.3,20.27,20.285,36514.0
2016-10-21,20.365,20.38,20.35,20.365,59042.0
2016-10-24,20.395,20.395,20.335,20.35,77991.0
2016-10-25,20.355,20.395,20.335,20.365,45038.0
2016-10-26,20.35,20.355,20.32,20.35,105190.0
2016-10-27,20.28,20.28,20.215,20.245,64656.0
2016-10-28,20.245,20.265,20.215,20.24,61130.0
2016-10-31,20.285,20.3,20.265,20.3,44956.0
2016-11-01,20.28,20.31,20.23,20.295,46999.0
2016-11-02,20.315,20.34,20.285,20.285,25103.0
2016-11-03,20.3,20.315,20.285,20.3,37587.0
2016-11-04,20.33,20.365,20.33,20.35,39351.0
2016-11-07,20.3,20.3,20.255,20.28,76692.0
2016-11-08,20.285,20.285,20.195,20.225,78273.0
2016-11-09,20.17,20.17,20.06,20.06,140429.0
2016-11-10,20.02,20.04,19.945,19.985,103980.0
2016-11-11,20.045,20.085,19.985,20.085,66053.0
2016-11-14,19.85,19.85,19.79,19.8,144872.0
2016-11-15,19.83,19.885,19.805,19.805,77024.0
2016-11-16,19.875,19.9,19.835,19.9,53055.0
2016-11-17,19.9,19.9,19.85,19.86,41679.0
2016-11-18,19.885,19.89,19.83,19.835,48428.0
2016-11-21,19.85,19.87,19.82,19.85,166341.0
2016-11-22,19.885,19.905,19.85,19.87,128468.0
2016-11-23,19.8,19.86,19.79,19.83,99507.0
2016-11-24,19.85,19.85,19.82,19.835,55764.0
2016-11-25,19.87,19.87,19.845,19.87,86162.0
2016-11-28,19.905,19.93,19.89,19.92,58022.0
2016-11-29,19.89,19.935,19.875,19.93,127119.0
2016-11-30,19.86,19.875,19.845,19.86,51271.0
2016-12-01,19.75,19.75,19.655,19.71,199524.0
2016-12-02,19.75,19.82,19.725,19.795,91319.0
2016-12-05,19.75,19.81,19.725,19.795,91166.0
2016-12-06,19.78,19.795,19.75,19.78,52124.0
2016-12-07,19.78,19.825,19.78,19.82,64475.0
2016-12-08,19.775,19.775,19.72,19.725,90167.0
2016-12-09,19.71,19.72,19.6,19.64,91017.0
2016-12-12,19.595,19.615,19.57,19.595,64193.0
2016-12-13,19.655,19.665,19.565,19.6,194625.0
2016-12-14,19.665,19.695,19.585,19.585,104837.0
2016-12-15,19.58,19.585,19.525,19.54,492138.0
2016-12-16,19.58,19.585,19.53,19.555,37578.0
2016-12-19,19.585,19.625,19.57,19.615,69039.0
2016-12-20,19.6,19.61,19.57,19.61,74333.0
2016-12-21,19.61,19.625,19.585,19.61,89788.0
2016-12-22,19.585,19.61,19.565,19.565,105234.0
2016-12-23,19.625,19.65,19.6,19.64,110034.0
2016-12-28,19.65,19.695,19.635,19.67,72886.0
2016-12-29,19.72,19.725,19.705,19.71,29976.0
2016-12-30,19.72,19.78,19.72,19.765,38558.0
2017-01-03,19.72,19.81,19.71,19.805,90842.0
2017-01-04,19.805,19.805,19.735,19.79,152914.0
2017-01-05,19.82,19.845,19.755,19.805,93340.0
2017-01-06,19.79,19.795,19.735,19.75,157708.0
2017-01-09,19.845,19.845,19.79,19.81,127063.0
2017-01-10,19.82,19.845,19.805,19.81,112991.0
2017-01-11,19.835,19.86,19.805,19.835,106012.0
2017-01-12,19.865,19.89,19.835,19.845,69914.0
2017-01-13,19.805,19.805,19.735,19.755,187629.0
2017-01-16,19.755,19.79,19.755,19.765,54422.0
2017-01-17,19.82,19.825,19.755,19.795,43000.0
2017-01-18,19.755,19.805,19.735,19.75,93502.0
2017-01-19,19.735,19.74,19.685,19.705,73079.0
2017-01-20,19.725,19.735,19.685,19.705,62464.0
2017-01-23,19.735,19.795,19.72,19.78,100218.0
2017-01-24,19.725,19.74,19.68,19.695,140741.0
2017-01-25,19.625,19.65,19.585,19.6,96537.0
2017-01-26,19.615,19.615,19.58,19.61,67946.0
2017-01-27,19.65,19.65,19.61,19.64,93478.0
2017-01-30,19.665,19.68,19.64,19.65,34746.0
2017-01-31,19.67,19.71,19.655,19.68,69953.0
2017-02-01,19.665,19.705,19.65,19.69,37282.0
2017-02-02,19.74,19.75,19.68,19.68,49293.0
2017-02-03,19.74,19.75,19.67,19.695,70363.0
2017-02-06,19.735,19.775,19.725,19.74,1069663.0
2017-02-07,19.765,19.82,19.74,19.775,111528.0
2017-02-08,19.85,19.9,19.835,19.875,85060.0
2017-02-09,19.875,19.875,19.78,19.79,203029.0
2017-02-10,19.765,19.805,19.75,19.79,66351.0
2017-02-13,19.765,19.78,19.725,19.735,93694.0
2017-02-14,19.725,19.735,19.67,19.695,203068.0
2017-02-15,19.665,19.695,19.665,19.68,62338.0
2017-02-16,19.695,19.75,19.69,19.735,37365.0
2017-02-17,19.775,19.79,19.75,19.75,86676.0
2017-02-21,19.705,19.765,19.695,19.74,125342.0
2017-02-22,19.805,19.81,19.74,19.775,40564.0
2017-02-23,19.805,19.83,19.79,19.83,61292.0
2017-02-24,19.87,19.915,19.85,19.915,92824.0
2017-02-27,19.9,19.905,19.85,19.86,77563.0
2017-02-28,19.885,19.9,19.87,19.885,61843.0
2017-03-01,19.795,19.835,19.775,19.805,119726.0
2017-03-02,19.815,19.835,19.79,19.815,64591.0
2017-03-03,19.83,19.83,19.795,19.83,79615.0
2017-03-06,19.83,19.845,19.805,19.83,104003.0
2017-03-07,19.815,19.815,19.76,19.78,84696.0
2017-03-08,19.72,19.745,19.695,19.735,65059.0
2017-03-09,19.71,19.72,19.68,19.705,61551.0
2017-03-10,19.67,19.705,19.665,19.705,69895.0
2017-03-13,19.665,19.68,19.62,19.62,83466.0
2017-03-14,19.635,19.69,19.635,19.68,34158.0
2017-03-15,19.695,19.78,19.68,19.76,31535.0
2017-03-16,19.75,19.765,19.725,19.75,70364.0
2017-03-17,19.76,19.82,19.76,19.805,53270.0
2017-03-20,19.83,19.83,19.79,19.83,75896.0
2017-03-21,19.805,19.85,19.775,19.845,83454.0
2017-03-22,19.91,19.92,19.875,19.905,73846.0
2017-03-23,19.925,19.925,19.865,19.91,77492.0
2017-03-24,19.91,19.965,19.89,19.935,41954.0
2017-03-27,20.0,20.045,19.975,19.99,55684.0
2017-03-28,20.0,20.005,19.925,19.935,31135.0
2017-03-29,19.965,20.0,19.96,19.99,101281.0
2017-03-30,19.98,19.99,19.945,19.945,29724.0
2017-03-31,19.895,19.95,19.895,19.945,151437.0
2017-04-03,19.98,20.055,19.95,20.015,59454.0
2017-04-04,20.045,20.055,20.02,20.035,31389.0
2017-04-05,20.0,20.055,20.0,20.045,77923.0
2017-04-06,20.055,20.1,20.055,20.09,89832.0
2017-04-07,20.11,20.13,20.03,20.03,64874.0
2017-04-10,20.055,20.055,20.015,20.015,51539.0
2017-04-11,20.075,20.115,20.07,20.09,26585.0
2017-04-12,20.115,20.13,20.1,20.13,47561.0
2017-04-13,20.185,20.21,20.14,20.2,37506.0
2017-04-17,20.185,20.2,20.155,20.17,66137.0
2017-04-18,20.21,20.255,20.185,20.235,95590.0
2017-04-19,20.24,20.24,20.185,20.235,46167.0
2017-04-20,20.2,20.215,20.18,20.2,43694.0
2017-04-21,20.235,20.26,20.22,20.23,45246.0
2017-04-24,20.16,20.205,20.15,20.2,67403.0
2017-04-25,20.16,20.2,20.15,20.16,79093.0
2017-04-26,20.19,20.215,20.18,20.215,57234.0
2017-04-27,20.205,20.23,20.18,20.205,37828.0
2017-04-28,20.23,20.255,20.205,20.255,69261.0
2017-05-01,20.235,20.255,20.18,20.19,99470.0
2017-05-02,20.22,20.33,20.19,20.315,45960.0
2017-05-03,20.325,20.33,20.285,20.285,78681.0
2017-05-04,20.245,20.305,20.235,20.285,123660.0
2017-05-05,20.29,20.305,20.255,20.275,36375.0
2017-05-08,20.285,20.285,20.245,20.245,70957.0
2017-05-09,20.175,20.19,20.16,20.18,76784.0
2017-05-10,20.205,20.205,20.15,20.165,89847.0
2017-05-11,20.16,20.19,20.135,20.15,46504.0
2017-05-12,20.19,20.22,20.175,20.18,48929.0
2017-05-15,20.18,20.19,20.15,20.175,95042.0
2017-05-16,20.175,20.205,20.16,20.18,37223.0
2017-05-17,20.26,20.37,20.255,20.355,70852.0
2017-05-18,20.37,20.38,20.305,20.36,83203.0
2017-05-19,20.345,20.38,20.33,20.38,88208.0
2017-05-23,20.4,20.405,20.335,20.345,73736.0
2017-05-24,20.335,20.35,20.295,20.345,59456.0
2017-05-25,20.375,20.4,20.345,20.385,62775.0
2017-05-26,20.4,20.405,20.375,20.4,57816.0
2017-05-29,20.405,20.455,20.375,20.425,29669.0
2017-05-30,20.405,20.43,20.39,20.425,58264.0
2017-05-31,20.43,20.445,20.4,20.43,62956.0
2017-06-01,20.375,20.425,20.37,20.415,49395.0
2017-06-02,20.46,20.485,20.445,20.48,46325.0
2017-06-05,20.47,20.485,20.46,20.48,56629.0
2017-06-06,20.5,20.52,20.48,20.5,48382.0
2017-06-07,20.485,20.485,20.455,20.455,66291.0
2017-06-08,20.455,20.46,20.43,20.455,29110.0
2017-06-09,20.405,20.455,20.385,20.425,61393.0
2017-06-12,20.44,20.455,20.35,20.375,74162.0
2017-06-13,20.28,20.295,20.25,20.26,67420.0
2017-06-14,20.36,20.4,20.33,20.36,58090.0
2017-06-15,20.345,20.37,20.335,20.37,91780.0
2017-06-16,20.35,20.385,20.335,20.37,31239.0
2017-06-19,20.37,20.385,20.33,20.33,63744.0
2017-06-20,20.375,20.425,20.35,20.405,34333.0
2017-06-21,20.425,20.435,20.395,20.435,183482.0
2017-06-22,20.425,20.435,20.395,20.435,115906.0
2017-06-23,20.475,20.48,20.45,20.475,72544.0
2017-06-26,20.49,20.505,20.475,20.495,34554.0
2017-06-27,20.425,20.425,20.34,20.345,90298.0
2017-06-28,20.33,20.33,20.26,20.305,78402.0
2017-06-29,20.205,20.245,20.19,20.23,98384.0
2017-06-30,20.215,20.23,20.155,20.23,50302.0
2017-07-04,20.135,20.135,20.07,20.1,104992.0
2017-07-05,20.125,20.14,20.085,20.12,76947.0
2017-07-06,20.085,20.135,20.045,20.12,33565.0
2017-07-07,20.045,20.065,20.025,20.04,45558.0
2017-07-10,20.03,20.095,20.025,20.045,43400.0
2017-07-11,20.065,20.095,20.045,20.055,31303.0
2017-07-12,20.11,20.14,20.04,20.065,57762.0
2017-07-13,20.015,20.015,19.97,19.97,100082.0
2017-07-14,20.025,20.065,20.0,20.01,53840.0
2017-07-17,20.01,20.03,19.99,20.015,28310.0
2017-07-18,20.01,20.065,20.01,20.045,39059.0
2017-07-19,20.015,20.04,20.0,20.025,47447.0
2017-07-20,20.03,20.07,20.015,20.03,51347.0
2017-07-21,20.07,20.07,20.035,20.045,54258.0
2017-07-24,20.005,20.03,19.995,20.015,48381.0
2017-07-25,19.935,19.935,19.87,19.87,60907.0
2017-07-26,19.87,19.935,19.87,19.925,38724.0
2017-07-27,19.895,19.895,19.825,19.84,101837.0
2017-07-28,19.775,19.815,19.77,19.785,29662.0
2017-07-31,19.775,19.8,19.75,19.79,52477.0
2017-08-01,19.785,19.91,19.775,19.9,56467.0
2017-08-02,19.935,19.995,19.895,19.96,26001.0
2017-08-03,19.965,20.015,19.935,19.995,55384.0
2017-08-04,19.99,19.995,19.94,19.995,49284.0
2017-08-08,19.99,19.995,19.92,19.92,100283.0
2017-08-09,19.975,20.005,19.96,19.96,69685.0
2017-08-10,20.005,20.055,19.975,20.045,74047.0
2017-08-11,19.995,20.07,19.995,20.03,61933.0
2017-08-14,20.015,20.03,19.975,20.03,31690.0
2017-08-15,19.96,20.005,19.92,19.99,68015.0
2017-08-16,20.005,20.035,19.98,20.02,37348.0
2017-08-17,20.005,20.055,19.995,20.03,65756.0
2017-08-18,20.085,20.1,20.035,20.035,31924.0
2017-08-21,20.055,20.06,19.995,20.005,48804.0
2017-08-22,20.0,20.005,19.965,19.975,38650.0
2017-08-23,20.0,20.045,19.985,20.03,87644.0
2017-08-24,20.045,20.045,19.99,19.99,47140.0
2017-08-25,19.99,20.045,19.99,20.005,34550.0
2017-08-28,20.02,20.045,19.99,20.005,30940.0
2017-08-29,20.11,20.11,20.045,20.055,79552.0
2017-08-30,20.07,20.095,20.04,20.06,59974.0
2017-08-31,20.045,20.06,20.005,20.06,50641.0
2017-09-01,20.005,20.03,19.96,19.965,41291.0
2017-09-05,20.04,20.055,20.015,20.045,50656.0
2017-09-06,20.015,20.015,19.905,19.91,58095.0
2017-09-07,19.89,19.945,19.87,19.935,51860.0
2017-09-08,19.92,19.92,19.85,19.855,63505.0
2017-09-11,19.825,19.855,19.815,19.85,54873.0
2017-09-12,19.83,19.83,19.8,19.815,55623.0
2017-09-13,19.81,19.815,19.785,19.8,52865.0
2017-09-14,19.76,19.785,19.745,19.77,82027.0
2017-09-15,19.775,19.785,19.745,19.775,41006.0
2017-09-18,19.77,19.775,19.735,19.745,50271.0
2017-09-19,19.785,19.8,19.77,19.775,85950.0
2017-09-20,19.77,19.77,19.715,19.73,219555.0
2017-09-21,19.755,19.785,19.725,19.74,46092.0
2017-09-22,19.77,19.795,19.74,19.74,71749.0
2017-09-25,19.765,19.82,19.73,19.805,77975.0
2017-09-26,19.785,19.785,19.755,19.77,27077.0
2017-09-27,19.685,19.755,19.66,19.73,34503.0
2017-09-28,19.725,19.755,19.715,19.73,40096.0
2017-09-29,19.81,19.82,19.765,19.805,39709.0
2017-10-02,19.785,19.805,19.745,19.77,155565.0
2017-10-03,19.74,19.755,19.715,19.745,71625.0
2017-10-04,19.795,19.795,19.73,19.755,94696.0
2017-10-05,19.77,19.805,19.765,19.795,32494.0
2017-10-06,19.765,19.795,19.74,19.795,57607.0
2017-10-10,19.77,19.81,19.77,19.795,54664.0
2017-10-11,19.795,19.825,19.795,19.81,45279.0
2017-10-12,19.845,19.86,19.81,19.86,42789.0
2017-10-13,19.89,19.915,19.88,19.915,42851.0
2017-10-16,19.92,19.955,19.92,19.92,48723.0
2017-10-17,19.96,19.97,19.915,19.96,33193.0
2017-10-18,19.945,19.96,19.92,19.93,73543.0
2017-10-19,19.995,20.01,19.97,19.985,42623.0
2017-10-20,19.97,19.985,19.935,19.935,60970.0
2017-10-23,19.96,19.99,19.95,19.96,45562.0
2017-10-24,19.935,19.96,19.935,19.935,25511.0
2017-10-25,19.915,19.975,19.895,19.97,38455.0
2017-10-26,20.01,20.01,19.975,19.985,57711.0
2017-10-27,20.0,20.055,20.0,20.03,77812.0
2017-10-30,20.065,20.105,20.055,20.095,63834.0
2017-10-31,20.12,20.13,20.105,20.11,67481.0
2017-11-01,20.12,20.145,20.09,20.105,86870.0
2017-11-02,20.145,20.165,20.12,20.145,73284.0
2017-11-03,20.13,20.16,20.12,20.16,196563.0
2017-11-06,20.19,20.205,20.16,20.205,102810.0
2017-11-07,20.225,20.27,20.215,20.245,83972.0
2017-11-08,20.28,20.28,20.225,20.23,60408.0
2017-11-09,20.19,20.2,20.175,20.185,42725.0
2017-11-10,20.145,20.16,20.12,20.145,55477.0
2017-11-13,20.165,20.165,20.105,20.11,37383.0
2017-11-14,20.13,20.165,20.11,20.15,30426.0
2017-11-15,20.2,20.2,20.16,20.19,33057.0
2017-11-16,20.16,20.165,20.11,20.12,87965.0
2017-11-17,20.165,20.165,20.15,20.16,91395.0
2017-11-20,20.11,20.13,20.065,20.095,94928.0
2017-11-21,20.135,20.16,20.135,20.145,41827.0
2017-11-22,20.15,20.2,20.15,20.185,134543.0
2017-11-23,20.185,20.205,20.185,20.2,41521.0
2017-11-24,20.19,20.225,20.19,20.225,34344.0
2017-11-27,20.235,20.26,20.22,20.23,49545.0
2017-11-28,20.305,20.345,20.285,20.29,77597.0
2017-11-29,20.3,20.3,20.26,20.275,50416.0
2017-11-30,20.25,20.3,20.245,20.275,55809.0
2017-12-01,20.25,20.3,20.195,20.27,110275.0
2017-12-04,20.23,20.245,20.21,20.235,68999.0
2017-12-05,20.235,20.285,20.23,20.285,48061.0
2017-12-06,20.285,20.355,20.275,20.315,46903.0
2017-12-07,20.345,20.355,20.315,20.34,54440.0
2017-12-08,20.34,20.345,20.305,20.34,30886.0
2017-12-11,20.345,20.365,20.34,20.355,63594.0
2017-12-12,20.34,20.345,20.315,20.34,83648.0
2017-12-13,20.34,20.38,20.315,20.365,78336.0
2017-12-14,20.345,20.38,20.325,20.365,73012.0
2017-12-15,20.37,20.425,20.33,20.41,58382.0
2017-12-18,20.405,20.41,20.37,20.385,75739.0
2017-12-19,20.34,20.355,20.29,20.305,38173.0
2017-12-20,20.235,20.25,20.22,20.235,123832.0
2017-12-21,20.19,20.23,20.165,20.21,38360.0
2017-12-22,20.22,20.25,20.195,20.245,61144.0
2017-12-27,20.245,20.285,20.23,20.275,31300.0
2017-12-28,20.215,20.27,20.215,20.23,104367.0
2017-12-29,20.245,20.245,20.18,20.22,35936.0
2018-01-02,20.19,20.19,20.125,20.135,62369.0
2018-01-03,20.175,20.175,20.135,20.165,53399.0
2018-01-04,20.125,20.175,20.12,20.14,80607.0
2018-01-05,20.085,20.1,20.045,20.06,73201.0
2018-01-08,20.07,20.095,20.045,20.06,102185.0
2018-01-09,20.055,20.055,20.015,20.03,89800.0
2018-01-10,20.0,20.07,19.96,20.06,83706.0
2018-01-11,20.045,20.07,20.015,20.07,58026.0
2018-01-12,20.025,20.08,20.015,20.045,102969.0
2018-01-15,20.085,20.085,20.04,20.06,96081.0
2018-01-16,20.055,20.08,20.055,20.08,68257.0
2018-01-17,20.07,20.125,20.07,20.07,68794.0
2018-01-18,20.08,20.08,20.04,20.04,111795.0
2018-01-19,20.055,20.055,20.015,20.025,109093.0
2018-01-22,20.04,20.055,20.015,20.03,67297.0
2018-01-23,20.045,20.07,20.04,20.055,112584.0
2018-01-24,20.015,20.03,19.99,20.03,75018.0
2018-01-25,20.015,20.06,20.005,20.045,62578.0
2018-01-26,20.045,20.055,20.03,20.045,49065.0
2018-01-29,20.035,20.04,20.01,20.04,94838.0
2018-01-30,20.025,20.035,19.97,19.995,64692.0
2018-01-31,20.025,20.025,19.975,20.0,106259.0
2018-02-01,20.015,20.015,19.915,19.93,76853.0
2018-02-02,19.89,19.92,19.88,19.92,70342.0
2018-02-05,19.89,19.945,19.865,19.935,195376.0
2018-02-06,19.915,19.935,19.88,19.905,79539.0
2018-02-07,19.895,19.915,19.855,19.865,95993.0
2018-02-08,19.85,19.89,19.835,19.87,59951.0
2018-02-09,19.84,19.895,19.84,19.875,67888.0
2018-02-12,19.875,19.915,19.875,19.89,75780.0
2018-02-13,19.905,19.915,19.89,19.905,38033.0
2018-02-14,19.895,19.895,19.84,19.84,55856.0
2018-02-15,19.85,19.865,19.835,19.85,45323.0
2018-02-16,19.89,19.945,19.875,19.945,104464.0
2018-02-20,19.895,19.915,19.89,19.905,71747.0
2018-02-21,19.92,19.93,19.88,19.89,77986.0
2018-02-22,19.93,19.945,19.905,19.93,51486.0
2018-02-23,19.97,20.0,19.955,19.995,44477.0
2018-02-26,20.03,20.055,20.0,20.005,126768.0
2018-02-27,20.005,20.02,19.935,19.97,84616.0
2018-02-28,20.005,20.045,20.0,20.045,61917.0
2018-03-01,20.045,20.11,20.015,20.11,64168.0
2018-03-02,20.11,20.11,20.045,20.07,56028.0
2018-03-05,20.125,20.125,20.03,20.04,110617.0
2018-03-06,20.015,20.045,20.0,20.0,86622.0
2018-03-07,20.0,20.03,19.96,19.96,117873.0
2018-03-08,19.95,20.005,19.94,19.98,97551.0
2018-03-09,19.965,19.98,19.935,19.95,88381.0
2018-03-12,19.965,19.975,19.94,19.975,56393.0
2018-03-13,19.99,20.04,19.99,20.03,148026.0
2018-03-14,20.04,20.12,20.03,20.095,102578.0
2018-03-15,20.105,20.15,20.105,20.15,47600.0
2018-03-16,20.145,20.165,20.12,20.15,49698.0
2018-03-19,20.135,20.175,20.12,20.15,70287.0
2018-03-20,20.125,20.135,20.11,20.11,103529.0
2018-03-21,20.04,20.045,20.0,20.015,131777.0
2018-03-22,20.105,20.16,20.105,20.15,67884.0
2018-03-23,20.07,20.11,20.045,20.105,101304.0
2018-03-26,20.055,20.085,20.02,20.02,107679.0
2018-03-27,20.07,20.16,20.07,20.15,106803.0
2018-03-28,20.16,20.19,20.15,20.19,73437.0
2018-03-29,20.21,20.24,20.19,20.23,44142.0
2018-04-02,20.165,20.2,20.15,20.175,69751.0
2018-04-03,20.145,20.15,20.11,20.12,53153.0
2018-04-04,20.11,20.135,20.055,20.055,69291.0
2018-04-05,20.04,20.065,20.03,20.045,59827.0
2018-04-06,20.055,20.105,20.045,20.095,42617.0
2018-04-09,20.095,20.105,20.065,20.1,52185.0
2018-04-10,20.08,20.085,20.055,20.065,53785.0
2018-04-11,20.105,20.11,20.03,20.045,56587.0
2018-04-12,20.015,20.03,19.975,19.99,195634.0
2018-04-13,19.99,20.08,19.99,20.065,52762.0
2018-04-16,20.015,20.04,20.015,20.04,57166.0
2018-04-17,20.045,20.085,20.03,20.085,70054.0
2018-04-18,20.065,20.07,20.02,20.04,62089.0
2018-04-19,20.0,20.005,19.95,19.98,59836.0
2018-04-20,19.975,20.005,19.94,19.94,59566.0
2018-04-23,19.965,19.975,19.94,19.965,81881.0
2018-04-24,19.935,19.975,19.935,19.96,51870.0
2018-04-25,19.935,19.95,19.895,19.91,92076.0
2018-04-26,19.94,19.965,19.935,19.965,41065.0
2018-04-27,19.99,20.005,19.96,19.99,25799.0
2018-04-30,19.99,20.03,19.99,20.01,175054.0
2018-05-01,19.985,19.99,19.935,19.935,80378.0
2018-05-02,19.925,19.95,19.92,19.925,68203.0
2018-05-03,19.975,19.99,19.96,19.985,52970.0
2018-05-04,19.985,19.99,19.965,19.985,134243.0
2018-05-07,19.985,19.99,19.965,19.985,148679.0
2018-05-08,19.965,19.985,19.95,19.975,32508.0
2018-05-09,19.95,19.95,19.92,19.925,39659.0
2018-05-10,19.95,19.965,19.925,19.945,42574.0
2018-05-11,19.975,19.975,19.945,19.975,46403.0
2018-05-14,19.935,19.95,19.92,19.925,91293.0
2018-05-15,19.855,19.86,19.805,19.83,90408.0
2018-05-16,19.84,19.87,19.82,19.83,50359.0
2018-05-17,19.82,19.84,19.8,19.815,37770.0
2018-05-18,19.86,19.88,19.83,19.84,54449.0
2018-05-22,19.855,19.87,19.845,19.855,61316.0
2018-05-23,19.92,19.95,19.905,19.925,59334.0
2018-05-24,19.945,20.0,19.945,19.985,47510.0
2018-05-25,19.99,20.04,19.99,20.015,80448.0
2018-05-28,20.095,20.095,20.065,20.09,99369.0
2018-05-29,20.115,20.24,20.105,20.235,111960.0
2018-05-30,20.11,20.185,20.11,20.135,127292.0
2018-05-31,20.18,20.21,20.155,20.185,59009.0
2018-06-01,20.12,20.21,20.115,20.18,52455.0
2018-06-04,20.18,20.18,20.12,20.14,23400.0
2018-06-05,20.16,20.185,20.145,20.18,202445.0
2018-06-06,20.105,20.105,20.065,20.09,60081.0
2018-06-07,20.09,20.16,20.08,20.12,67004.0
2018-06-08,20.105,20.12,20.075,20.095,41674.0
2018-06-11,20.08,20.105,20.08,20.105,61338.0
2018-06-12,20.115,20.14,20.105,20.12,53161.0
2018-06-13,20.145,20.16,20.095,20.115,55457.0
2018-06-14,20.155,20.195,20.145,20.18,58821.0
2018-06-15,20.235,20.285,20.235,20.26,68778.0
2018-06-18,20.26,20.275,20.25,20.265,53898.0
2018-06-19,20.285,20.35,20.285,20.34,106077.0
2018-06-20,20.33,20.33,20.285,20.29,68769.0
2018-06-21,20.325,20.365,20.315,20.34,64353.0
2018-06-22,20.34,20.355,20.31,20.34,54455.0
2018-06-25,20.34,20.39,20.34,20.375,41212.0
2018-06-26,20.35,20.375,20.33,20.355,56550.0
2018-06-27,20.365,20.405,20.355,20.39,64263.0
2018-06-28,20.35,20.355,20.285,20.315,63123.0
2018-06-29,20.28,20.295,20.27,20.28,46273.0
2018-07-03,20.295,20.355,20.295,20.31,114914.0
2018-07-04,20.335,20.345,20.295,20.305,25236.0
2018-07-05,20.31,20.335,20.305,20.33,64002.0
2018-07-06,20.345,20.355,20.325,20.355,158818.0
2018-07-09,20.295,20.31,20.28,20.29,67096.0
2018-07-10,20.27,20.31,20.265,20.29,60967.0
2018-07-11,20.32,20.33,20.27,20.295,70883.0
2018-07-12,20.29,20.31,20.28,20.31,65284.0
2018-07-13,20.295,20.33,20.29,20.33,57057.0
2018-07-16,20.295,20.32,20.28,20.32,51392.0
2018-07-17,20.355,20.375,20.335,20.345,59774.0
2018-07-18,20.355,20.36,20.33,20.33,55255.0
2018-07-19,20.355,20.385,20.335,20.375,126567.0
2018-07-20,20.32,20.32,20.28,20.295,118130.0
2018-07-23,20.28,20.28,20.225,20.225,94712.0
2018-07-24,20.225,20.255,20.205,20.245,61151.0
2018-07-25,20.24,20.24,20.15,20.15,49199.0
2018-07-26,20.18,20.18,20.135,20.135,103467.0
2018-07-27,20.175,20.175,20.14,20.15,99243.0
2018-07-30,20.11,20.15,20.095,20.15,61762.0
2018-07-31,20.15,20.15,20.085,20.125,81480.0
2018-08-01,20.095,20.1,20.07,20.085,51906.0
2018-08-02,20.11,20.11,20.07,20.1,49770.0
2018-08-03,20.07,20.125,20.055,20.125,86401.0
2018-08-07,20.1,20.1,20.07,20.085,85467.0
2018-08-08,20.085,20.11,20.07,20.1,107065.0
2018-08-09,20.125,20.145,20.11,20.135,64505.0
2018-08-10,20.16,20.21,20.125,20.185,50672.0
2018-08-13,20.15,20.19,20.135,20.16,59578.0
2018-08-14,20.175,20.175,20.135,20.15,71554.0
2018-08-15,20.175,20.23,20.175,20.225,92062.0
2018-08-16,20.25,20.255,20.225,20.25,84883.0
2018-08-17,20.21,20.255,20.21,20.225,61166.0
2018-08-20,20.23,20.255,20.225,20.25,56569.0
2018-08-21,20.23,20.25,20.2,20.21,69522.0
2018-08-22,20.24,20.25,20.21,20.235,108906.0
2018-08-23,20.25,20.25,20.23,20.25,32124.0
2018-08-24,20.21,20.25,20.19,20.25,74767.0
2018-08-27,20.21,20.23,20.2,20.21,73333.0
2018-08-28,20.165,20.2,20.15,20.175,48683.0
2018-08-29,20.145,20.175,20.145,20.16,104408.0
2018-08-30,20.19,20.23,20.19,20.225,44242.0
2018-08-31,20.27,20.315,20.25,20.25,92674.0
2018-09-04,20.24,20.28,20.24,20.28,67898.0
2018-09-05,20.24,20.29,20.24,20.29,121530.0
2018-09-06,20.29,20.33,20.27,20.295,61632.0
2018-09-07,20.24,20.265,20.215,20.225,94805.0
2018-09-10,20.205,20.23,20.205,20.215,59174.0
2018-09-11,20.2,20.215,20.165,20.185,40270.0
2018-09-12,20.19,20.19,20.16,20.165,61372.0
2018-09-13,20.175,20.19,20.16,20.165,224168.0
2018-09-14,20.14,20.175,20.14,20.165,82304.0
2018-09-17,20.16,20.175,20.135,20.165,206085.0
2018-09-18,20.14,20.14,20.095,20.11,59672.0
2018-09-19,20.075,20.11,20.05,20.07,60010.0
2018-09-20,20.035,20.07,20.02,20.06,120062.0
2018-09-21,20.035,20.07,20.02,20.05,51471.0
2018-09-24,20.045,20.05,20.01,20.03,102345.0
2018-09-25,20.005,20.01,19.985,20.01,76997.0
2018-09-26,20.02,20.075,20.02,20.075,44031.0
2018-09-27,20.07,20.1,20.06,20.095,67911.0
2018-09-28,20.11,20.11,20.07,20.07,66965.0
2018-10-01,20.015,20.015,19.965,19.99,77567.0
2018-10-02,20.02,20.06,19.995,20.04,43120.0
2018-10-03,20.04,20.04,19.94,19.975,83918.0
2018-10-04,19.955,19.955,19.915,19.915,73734.0
2018-10-05,19.89,19.915,19.85,19.86,81828.0
2018-10-09,19.875,19.915,19.875,19.9,71788.0
2018-10-10,19.865,19.905,19.86,19.9,108847.0
2018-10-11,19.93,20.015,19.905,19.995,119273.0
2018-10-12,19.975,20.015,19.965,19.995,88716.0
2018-10-15,19.98,20.005,19.95,19.965,116396.0
2018-10-16,19.95,19.99,19.95,19.98,107399.0
2018-10-17,19.995,20.02,19.965,19.975,96651.0
2018-10-18,19.94,19.99,19.93,19.98,59956.0
2018-10-19,20.005,20.02,19.965,19.975,57062.0
2018-10-22,19.99,19.995,19.955,19.99,70201.0
2018-10-23,20.03,20.06,20.005,20.02,118100.0
2018-10-24,20.04,20.04,19.98,20.02,104564.0
2018-10-25,20.04,20.045,19.99,20.015,57989.0
2018-10-26,20.06,20.11,20.06,20.095,48901.0
2018-10-29,20.06,20.085,20.04,20.07,83650.0
2018-10-30,20.015,20.055,19.99,19.995,107572.0
2018-10-31,19.95,19.97,19.935,19.95,104951.0
2018-11-01,19.9,19.99,19.9,19.97,74940.0
2018-11-02,19.945,19.95,19.91,19.91,66106.0
2018-11-05,19.92,19.96,19.92,19.96,91124.0
2018-11-06,19.96,19.97,19.935,19.935,53161.0
2018-11-07,19.925,19.975,19.92,19.945,269317.0
2018-11-08,19.96,19.975,19.925,19.945,61882.0
2018-11-09,19.96,20.01,19.945,19.99,63739.0
2018-11-12,19.945,20.01,19.945,19.97,32913.0
2018-11-13,20.01,20.035,19.975,20.01,58709.0
2018-11-14,20.015,20.08,20.01,20.075,93671.0
2018-11-15,20.09,20.13,20.08,20.105,39946.0
2018-11-16,20.125,20.13,20.09,20.13,77545.0
2018-11-19,20.105,20.14,20.09,20.13,66604.0
2018-11-20,20.14,20.15,20.105,20.115,100736.0
2018-11-21,20.1,20.13,20.09,20.115,44821.0
2018-11-22,20.1,20.125,20.08,20.115,47647.0
2018-11-23,20.13,20.155,20.115,20.13,53757.0
2018-11-26,20.105,20.115,20.08,20.1,84822.0
2018-11-27,20.105,20.155,20.105,20.13,63022.0
2018-11-28,20.14,20.14,20.115,20.13,75316.0
2018-11-29,20.14,20.14,20.105,20.14,87927.0
2018-11-30,20.155,20.185,20.155,20.16,82481.0
2018-12-03,20.12,20.22,20.12,20.205,103063.0
2018-12-04,20.195,20.295,20.195,20.275,129044.0
2018-12-05,20.275,20.36,20.27,20.325,722838.0
2018-12-06,20.345,20.385,20.32,20.325,106996.0
2018-12-07,20.3,20.365,20.3,20.35,93818.0
2018-12-10,20.36,20.39,20.35,20.365,469028.0
2018-12-11,20.35,20.375,20.335,20.36,137011.0
2018-12-12,20.31,20.31,20.275,20.275,146749.0
2018-12-13,20.245,20.275,20.22,20.23,81396.0
2018-12-14,20.25,20.31,20.25,20.285,136910.0
2018-12-17,20.275,20.36,20.275,20.345,113858.0
2018-12-18,20.345,20.435,20.335,20.4,134596.0
2018-12-19,20.435,20.525,20.425,20.5,119121.0
2018-12-20,20.505,20.525,20.44,20.45,70510.0
2018-12-21,20.44,20.44,20.375,20.4,49326.0
2018-12-24,20.39,20.435,20.39,20.4,37399.0
2018-12-27,20.415,20.475,20.415,20.415,90089.0
2018-12-28,20.45,20.485,20.45,20.475,36447.0
2018-12-31,20.46,20.475,20.445,20.45,24687.0
2019-01-02,20.485,20.525,20.46,20.495,87321.0
2019-01-03,20.475,20.635,20.475,20.615,99707.0
2019-01-04,20.535,20.56,20.51,20.535,111387.0
2019-01-07,20.55,20.575,20.51,20.52,60878.0
2019-01-08,20.51,20.545,20.485,20.495,97303.0
2019-01-09,20.475,20.535,20.46,20.495,110961.0
2019-01-10,20.525,20.545,20.46,20.485,124911.0
2019-01-11,20.52,20.535,20.5,20.51,91396.0
2019-01-14,20.525,20.535,20.495,20.5,126898.0
2019-01-15,20.5,20.51,20.475,20.475,53722.0
2019-01-16,20.45,20.47,20.43,20.45,67283.0
2019-01-17,20.47,20.475,20.445,20.47,71453.0
2019-01-18,20.435,20.45,20.41,20.435,120679.0
2019-01-21,20.47,20.475,20.445,20.45,70849.0
2019-01-22,20.525,20.55,20.5,20.525,114094.0
2019-01-23,20.5,20.55,20.5,20.525,65948.0
2019-01-24,20.565,20.6,20.565,20.59,128555.0
2019-01-25,20.56,20.56,20.535,20.535,93851.0
2019-01-28,20.56,20.575,20.545,20.565,131375.0
2019-01-29,20.56,20.6,20.55,20.59,79754.0
2019-01-30,20.58,20.63,20.545,20.62,84515.0
2019-01-31,20.67,20.7,20.66,20.695,146270.0
2019-02-01,20.675,20.675,20.61,20.63,111437.0
2019-02-04,20.63,20.635,20.605,20.63,132449.0
2019-02-05,20.645,20.675,20.645,20.66,97023.0
2019-02-06,20.695,20.7,20.67,20.685,84891.0
2019-02-07,20.72,20.735,20.7,20.735,327294.0
2019-02-08,20.7,20.76,20.7,20.735,222831.0
2019-02-11,20.675,20.72,20.67,20.72,153491.0
2019-02-12,20.695,20.71,20.685,20.71,103545.0
2019-02-13,20.685,20.7,20.66,20.7,179077.0
2019-02-14,20.775,20.785,20.75,20.77,206895.0
2019-02-15,20.745,20.77,20.72,20.77,93101.0
2019-02-19,20.8,20.8,20.76,20.775,176364.0
2019-02-20,20.795,20.795,20.76,20.785,160340.0
2019-02-21,20.745,20.77,20.725,20.76,97389.0
2019-02-22,20.785,20.81,20.77,20.795,145841.0
2019-02-25,20.775,20.81,20.75,20.8,137869.0
2019-02-26,20.835,20.84,20.785,20.835,238587.0
2019-02-27,20.8,20.81,20.77,20.795,122292.0
2019-02-28,20.795,20.805,20.74,20.765,144181.0
2019-03-01,20.745,20.77,20.73,20.74,205927.0
2019-03-04,20.755,20.805,20.73,20.805,200404.0
2019-03-05,20.79,20.82,20.77,20.815,208849.0
2019-03-06,20.865,20.93,20.845,20.905,136490.0
2019-03-07,20.92,20.985,20.92,20.98,94214.0
2019-03-08,20.955,20.98,20.92,20.98,193054.0
2019-03-11,20.97,20.995,20.955,20.98,150105.0
2019-03-12,21.005,21.055,20.985,21.03,134005.0
2019-03-13,21.03,21.03,21.005,21.02,178751.0
2019-03-14,21.02,21.03,20.995,21.01,86396.0
2019-03-15,21.045,21.08,21.035,21.07,139294.0
2019-03-18,21.06,21.095,21.055,21.085,138778.0
2019-03-19,21.045,21.085,21.035,21.085,494239.0
2019-03-20,21.085,21.16,21.07,21.15,94697.0
2019-03-21,21.175,21.175,21.125,21.15,291970.0
2019-03-22,21.235,21.275,21.21,21.275,197416.0
2019-03-25,21.29,21.36,21.275,21.325,211374.0
2019-03-26,21.29,21.335,21.27,21.315,186474.0
2019-03-27,21.36,21.39,21.335,21.34,175220.0
2019-03-28,21.34,21.35,21.3,21.325,145357.0
2019-03-29,21.23,21.265,21.215,21.24,189332.0
2019-04-01,21.24,21.24,21.13,21.145,154080.0
2019-04-02,21.18,21.215,21.145,21.195,85560.0
2019-04-03,21.14,21.155,21.13,21.145,155750.0
2019-04-04,21.155,21.18,21.14,21.17,131479.0
2019-04-05,21.18,21.195,21.165,21.19,128336.0
2019-04-08,21.19,21.19,21.12,21.12,143179.0
2019-04-09,21.14,21.165,21.12,21.12,133094.0
2019-04-10,21.14,21.165,21.115,21.165,108474.0
2019-04-11,21.145,21.155,21.115,21.115,107752.0
2019-04-12,21.055,21.07,21.04,21.055,164902.0
2019-04-15,21.045,21.095,21.03,21.09,176621.0
2019-04-16,21.065,21.07,21.03,21.045,157342.0
2019-04-17,20.99,21.04,20.975,21.025,81646.0
2019-04-18,21.065,21.105,21.045,21.095,120851.0
2019-04-22,21.09,21.09,21.045,21.055,169768.0
2019-04-23,21.07,21.105,21.065,21.095,99015.0
2019-04-24,21.165,21.23,21.165,21.23,132204.0
2019-04-25,21.215,21.215,21.18,21.205,125563.0
2019-04-26,21.245,22.255,21.215,21.24,80606.0
2019-04-29,21.205,21.205,21.17,21.19,106696.0
2019-04-30,21.18,22.245,21.165,21.215,150338.0
2019-05-01,21.205,21.265,21.205,21.22,165769.0
2019-05-02,21.215,21.215,21.12,21.145,564501.0
2019-05-03,21.14,21.165,21.13,21.145,94932.0
2019-05-06,21.195,21.205,21.17,21.19,145771.0
2019-05-07,21.23,21.265,21.215,21.255,133161.0
2019-05-08,21.28,21.28,21.22,21.24,696472.0
2019-05-09,21.295,21.315,21.255,21.27,112176.0
2019-05-10,21.22,21.28,21.215,21.22,224975.0
2019-05-13,21.295,21.32,21.28,21.315,86876.0
2019-05-14,21.295,21.295,21.255,21.28,68314.0
2019-05-15,21.37,21.37,21.305,21.33,98766.0
2019-05-16,21.295,21.33,21.29,21.33,125111.0
2019-05-17,21.355,21.39,21.305,21.34,97872.0
2019-05-21,21.255,21.265,21.215,21.23,91393.0
2019-05-22,21.255,21.27,21.22,21.255,41468.0
2019-05-23,21.315,21.405,21.29,21.37,111805.0
2019-05-24,21.39,21.42,21.37,21.415,69439.0
2019-05-27,21.445,21.455,21.42,21.445,61034.0
2019-05-28,21.48,21.49,21.455,21.48,90923.0
2019-05-29,21.505,21.535,21.455,21.47,83827.0
2019-05-30,21.47,21.51,21.445,21.51,126545.0
2019-05-31,21.57,21.585,21.525,21.575,83089.0
2019-06-03,21.625,21.675,21.595,21.67,98705.0
2019-06-04,21.635,21.635,21.585,21.625,151715.0
2019-06-05,21.675,21.675,21.62,21.645,62650.0
2019-06-06,21.66,21.675,21.62,21.625,166508.0
2019-06-07,21.675,21.675,21.625,21.65,154169.0
2019-06-10,21.62,21.62,21.57,21.585,147754.0
2019-06-11,21.57,21.585,21.545,21.57,89167.0
2019-06-12,21.585,21.625,21.57,21.62,109796.0
2019-06-13,21.625,21.675,21.62,21.675,130753.0
2019-06-14,21.675,21.7,21.65,21.695,70172.0
2019-06-17,21.72,21.72,21.675,21.71,87797.0
2019-06-18,21.77,21.785,21.685,21.75,149820.0
2019-06-19,21.71,21.76,21.675,21.75,214979.0
2019-06-20,21.785,21.785,21.75,21.76,67203.0
2019-06-21,21.75,21.75,21.695,21.7,115342.0
2019-06-24,21.775,21.775,21.725,21.75,82982.0
2019-06-25,21.75,21.775,21.735,21.77,189357.0
2019-06-26,21.735,21.77,21.675,21.695,78367.0
2019-06-27,21.72,21.725,21.675,21.725,120396.0
2019-06-28,21.705,21.76,21.68,21.76,221906.0
2019-07-02,21.76,21.77,21.715,21.76,179330.0
2019-07-03,21.755,21.82,21.755,21.81,94096.0
2019-07-04,21.785,21.81,21.76,21.78,45242.0
2019-07-05,21.685,21.705,21.62,21.645,130773.0
2019-07-08,21.635,21.66,21.61,21.62,76886.0
2019-07-09,21.63,21.66,21.61,21.645,128490.0
2019-07-10,21.635,21.67,21.605,21.66,139438.0
2019-07-11,21.655,21.66,21.57,21.585,140300.0
2019-07-12,21.57,21.595,21.555,21.595,88519.0
2019-07-15,21.605,21.63,21.58,21.62,69744.0
2019-07-16,21.57,21.61,21.535,21.61,89780.0
2019-07-17,21.655,21.705,21.635,21.705,97641.0
2019-07-18,21.705,21.745,21.68,21.745,105415.0
2019-07-19,21.745,21.755,21.71,21.745,87692.0
2019-07-22,21.795,21.795,21.755,21.77,88535.0
2019-07-23,21.805,21.805,21.745,21.76,133120.0
2019-07-24,21.82,21.82,21.795,21.82,95075.0
2019-07-25,21.81,21.81,21.76,21.785,102097.0
2019-07-26,21.83,21.83,21.77,21.78,101636.0
2019-07-29,21.795,21.795,21.76,21.76,61239.0
2019-07-30,21.78,21.78,21.72,21.755,168023.0
2019-07-31,21.73,21.82,21.73,21.77,111812.0
2019-08-01,21.805,21.925,21.765,21.925,195995.0
2019-08-02,21.93,21.955,21.905,21.95,152414.0
2019-08-06,22.025,22.13,21.99,22.125,170835.0
2019-08-07,22.23,22.3,22.14,22.165,234224.0
2019-08-08,22.13,22.14,22.04,22.115,72325.0
2019-08-09,22.13,22.175,22.055,22.065,66035.0
2019-08-12,22.15,22.2,22.115,22.165,143030.0
2019-08-13,22.205,22.205,22.08,22.15,112310.0
2019-08-14,22.255,22.28,22.23,22.275,241305.0
2019-08-15,22.3,22.375,22.275,22.365,124371.0
2019-08-16,22.315,22.325,22.255,22.305,89995.0
2019-08-19,22.2,22.225,22.175,22.215,122355.0
2019-08-20,22.29,22.29,22.215,22.23,142107.0
2019-08-21,22.165,22.19,22.13,22.15,127419.0
2019-08-22,22.075,22.08,22.015,22.04,176004.0
2019-08-23,22.025,22.18,22.0,22.18,176590.0
2019-08-26,22.155,22.155,22.105,22.125,163974.0
2019-08-27,22.18,22.265,22.15,22.265,86856.0
2019-08-28,22.275,22.315,22.265,22.275,106570.0
2019-08-29,22.325,22.325,22.215,22.245,111834.0
2019-08-30,22.235,22.265,22.185,22.22,153585.0
2019-09-03,22.265,22.29,22.205,22.245,108194.0
2019-09-04,22.245,22.28,22.225,22.255,96546.0
2019-09-05,22.135,22.135,22.035,22.07,157445.0
2019-09-06,22.045,22.07,22.02,22.06,119440.0
2019-09-09,21.995,21.995,21.955,21.955,169461.0
2019-09-10,21.935,21.945,21.825,21.835,155036.0
2019-09-11,21.82,21.875,21.82,21.845,173729.0
2019-09-12,21.9,21.9,21.745,21.785,213094.0
2019-09-13,21.775,21.775,21.71,21.725,437599.0
2019-09-16,21.745,21.775,21.72,21.76,89529.0
2019-09-17,21.775,21.835,21.76,21.825,227743.0
2019-09-18,21.86,21.91,21.835,21.87,88791.0
2019-09-19,21.955,21.955,21.895,21.91,103064.0
2019-09-20,21.92,21.985,21.92,21.985,58984.0
2019-09-23,22.01,22.045,22.01,22.015,97299.0
2019-09-24,22.045,22.11,22.02,22.105,70260.0
2019-09-25,22.11,22.13,21.955,21.97,112173.0
2019-09-26,22.005,22.01,21.98,21.985,95671.0
2019-09-27,22.01,22.02,21.98,22.0,86501.0
2019-09-30,21.97,22.02,21.95,22.0,87828.0
2019-10-01,21.975,22.085,21.96,22.05,110055.0
2019-10-02,22.085,22.1,22.05,22.085,74193.0
2019-10-03,22.135,22.195,22.1,22.195,115484.0
2019-10-04,22.185,22.235,22.17,22.235,114690.0
2019-10-07,22.18,22.18,22.1,22.12,91861.0
2019-10-08,22.16,22.185,22.12,22.135,72936.0
2019-10-09,22.12,22.12,22.035,22.07,96158.0
2019-10-10,22.01,22.01,21.925,21.95,135918.0
2019-10-11,21.85,21.86,21.76,21.8,218731.0
2019-10-15,21.86,21.86,21.74,21.765,94628.0
2019-10-16,21.8,21.8,21.765,21.79,65450.0
2019-10-17,21.775,21.775,21.74,21.775,468075.0
2019-10-18,21.8,21.825,21.775,21.825,65350.0
2019-10-21,21.8,21.81,21.765,21.775,130951.0
2019-10-22,21.86,21.86,21.79,21.84,124904.0
2019-10-23,21.9,21.91,21.85,21.86,76580.0
2019-10-24,21.865,21.89,21.815,21.835,96522.0
2019-10-25,21.875,21.875,21.79,21.81,157116.0
2019-10-28,21.705,21.705,21.64,21.64,582967.0
2019-10-29,21.705,21.705,21.665,21.69,127453.0
2019-10-30,21.705,21.9,21.675,21.89,210134.0
2019-10-31,21.975,21.99,21.94,21.975,100789.0
2019-11-01,21.95,21.96,21.875,21.935,88518.0
2019-11-04,21.85,21.86,21.78,21.815,157594.0
2019-11-05,21.75,21.755,21.7,21.725,189467.0
2019-11-06,21.79,21.815,21.755,21.79,192779.0
2019-11-07,21.75,21.75,21.68,21.74,141239.0
2019-11-08,21.765,21.775,21.73,21.765,146689.0
2019-11-11,21.74,21.815,21.74,21.755,69002.0
2019-11-12,21.74,21.75,21.69,21.75,95666.0
2019-11-13,21.86,21.86,21.8,21.84,134204.0
2019-11-14,21.885,21.96,21.885,21.95,108234.0
2019-11-15,21.94,21.95,21.915,21.935,80057.0
2019-11-18,21.965,21.99,21.94,21.95,96462.0
2019-11-19,21.975,22.045,21.96,22.045,112416.0
2019-11-20,22.07,22.095,22.045,22.095,110798.0
2019-11-21,22.015,22.035,21.99,22.01,139319.0
2019-11-22,22.01,22.025,21.975,22.015,153945.0
2019-11-25,22.015,22.035,22.0,22.025,108774.0
2019-11-26,22.05,22.085,22.05,22.075,123503.0
2019-11-27,22.045,22.05,22.01,22.025,118464.0
2019-11-28,22.035,22.07,22.035,22.05,43336.0
2019-11-29,22.055,22.09,22.01,22.055,130450.0
2019-12-02,21.985,21.985,21.91,21.98,348285.0
2019-12-03,22.01,22.095,22.01,22.08,203346.0
2019-12-04,22.01,22.04,21.935,21.96,130130.0
2019-12-05,21.85,21.895,21.845,21.87,134856.0
2019-12-06,21.88,21.91,21.86,21.88,111910.0
2019-12-09,21.92,21.92,21.825,21.835,94784.0
2019-12-10,21.845,21.85,21.81,21.845,116513.0
2019-12-11,21.845,21.895,21.835,21.885,87322.0
2019-12-12,21.87,21.88,21.75,21.775,122421.0
2019-12-13,21.82,21.91,21.795,21.91,224823.0
2019-12-16,21.87,21.88,21.82,21.87,197894.0
2019-12-17,21.895,21.895,21.835,21.87,166549.0
2019-12-18,21.87,21.87,21.77,21.825,162179.0
2019-12-19,21.835,21.895,21.81,21.895,85912.0
2019-12-20,21.92,21.955,21.895,21.945,160915.0
2019-12-23,21.995,21.995,21.92,21.935,185977.0
2019-12-24,21.945,21.98,21.92,21.97,90087.0
2019-12-27,21.98,21.995,21.97,21.98,275343.0
2019-12-30,21.905,21.925,21.87,21.905,132962.0
2019-12-31,21.895,21.905,21.805,21.84,78887.0
2020-01-02,21.89,21.94,21.87,21.895,100215.0
2020-01-03,21.98,22.06,21.955,22.05,163450.0
2020-01-06,22.11,22.11,21.95,21.965,138901.0
2020-01-07,21.99,22.0,21.955,21.965,96998.0
2020-01-08,21.965,21.975,21.87,21.89,141196.0
2020-01-09,21.865,21.94,21.855,21.925,119419.0
2020-01-10,21.905,21.955,21.895,21.955,82867.0
2020-01-13,21.93,21.955,21.915,21.955,108118.0
2020-01-14,21.95,21.975,21.94,21.975,106631.0
2020-01-15,22.025,22.065,21.98,22.065,144351.0
2020-01-16,22.025,22.035,21.98,22.025,182415.0
2020-01-17,21.975,22.025,21.955,22.015,116477.0
2020-01-20,22.015,22.025,22.005,22.015,106822.0
2020-01-21,22.05,22.11,22.04,22.1,366812.0
2020-01-22,22.085,22.195,22.06,22.195,150221.0
2020-01-23,22.235,22.26,22.22,22.245,99813.0
2020-01-24,22.26,22.335,22.26,22.335,120981.0
2020-01-27,22.395,22.44,22.385,22.42,133039.0
2020-01-28,22.405,22.405,22.31,22.31,167042.0
2020-01-29,22.385,22.415,22.36,22.415,281630.0
2020-01-30,22.445,22.445,22.38,22.39,247943.0
2020-01-31,22.435,22.475,22.41,22.46,134663.0
2020-02-03,22.41,22.475,22.355,22.475,219923.0
2020-02-04,22.4,22.41,22.355,22.4,101658.0
2020-02-05,22.34,22.34,22.29,22.325,201251.0
2020-02-06,22.355,22.355,22.3,22.355,268701.0
2020-02-07,22.415,22.45,22.39,22.44,135253.0
2020-02-10,22.485,22.5,22.46,22.485,85374.0
2020-02-11,22.485,22.485,22.39,22.41,245992.0
2020-02-12,22.365,22.365,22.305,22.33,123465.0
2020-02-13,22.34,22.365,22.325,22.34,116916.0
2020-02-14,22.39,22.41,22.375,22.41,197006.0
2020-02-18,22.465,22.475,22.415,22.475,146671.0
2020-02-19,22.425,22.44,22.4,22.425,120430.0
2020-02-20,22.475,22.535,22.44,22.51,129812.0
2020-02-21,22.56,22.61,22.56,22.575,249111.0
2020-02-24,22.73,22.73,22.655,22.66,351937.0
2020-02-25,22.645,22.695,22.62,22.635,177213.0
2020-02-26,22.545,22.62,22.485,22.545,487688.0
2020-02-27,22.655,22.655,22.545,22.57,221746.0
2020-02-28,22.605,22.67,22.545,22.615,460818.0
2020-03-02,22.615,22.715,22.555,22.555,320195.0
2020-03-03,22.68,22.875,22.645,22.835,232871.0
2020-03-04,22.84,22.96,22.8,22.815,251517.0
2020-03-05,22.945,23.005,22.895,23.005,178106.0
2020-03-06,23.3,23.335,23.14,23.2,151084.0
2020-03-09,23.825,23.835,22.85,23.12,491344.0
2020-03-10,23.225,23.46,23.175,23.225,478462.0
2020-03-11,23.265,23.335,22.555,22.74,226921.0
2020-03-12,22.755,22.825,21.695,21.805,567291.0
2020-03-13,21.67,22.145,21.315,21.665,282630.0
2020-03-16,21.47,21.68,20.745,20.935,443670.0
2020-03-17,20.825,21.8,20.805,21.28,209427.0
2020-03-18,20.85,21.45,20.035,20.035,428240.0
2020-03-19,20.595,21.545,20.595,21.255,293766.0
2020-03-20,21.3,21.55,21.215,21.325,227151.0
2020-03-23,21.3,21.72,21.23,21.41,429803.0
2020-03-24,21.4,21.51,21.3,21.51,381334.0
2020-03-25,21.355,21.91,21.355,21.61,228441.0
2020-03-26,21.595,21.85,21.385,21.805,206711.0
2020-03-27,21.78,21.91,21.47,21.68,269783.0
2020-03-30,21.67,21.975,21.57,21.945,206956.0
2020-03-31,21.84,22.155,21.815,21.945,168256.0
2020-04-01,21.815,22.14,21.815,21.97,96613.0
2020-04-02,21.925,22.175,21.925,22.01,99228.0
2020-04-03,21.96,22.18,21.84,22.07,118003.0
2020-04-06,22.095,22.19,21.98,21.985,84991.0
2020-04-07,21.92,22.035,21.875,22.035,105015.0
2020-04-08,22.035,22.045,21.86,21.86,173067.0
2020-04-09,21.9,22.18,21.9,22.175,97793.0
2020-04-13,22.24,22.3,22.155,22.215,137387.0
2020-04-14,22.235,22.325,22.235,22.325,170781.0
2020-04-15,22.325,22.71,22.285,22.69,201098.0
2020-04-16,22.795,22.89,22.71,22.87,81942.0
2020-04-17,22.905,22.905,22.75,22.805,99594.0
2020-04-20,22.82,22.82,22.65,22.66,135281.0
2020-04-21,22.71,22.81,22.665,22.735,76264.0
2020-04-22,22.76,22.82,22.725,22.75,87376.0
2020-04-23,22.805,22.82,22.75,22.81,91987.0
2020-04-24,22.82,22.835,22.785,22.82,105829.0
2020-04-27,22.77,22.82,22.735,22.775,150647.0
2020-04-28,22.81,22.855,22.77,22.845,112857.0
2020-04-29,22.835,22.905,22.835,22.89,220442.0
2020-04-30,22.99,22.99,22.92,22.99,141334.0
2020-05-01,23.015,23.065,22.995,23.065,210724.0
2020-05-04,23.1,23.1,22.99,22.995,176192.0
2020-05-05,23.005,23.03,22.97,23.03,79820.0
2020-05-06,22.99,22.99,22.92,22.93,121192.0
2020-05-07,22.965,23.03,22.945,22.99,88121.0
2020-05-08,22.98,23.015,22.965,22.99,152130.0
2020-05-11,22.93,22.995,22.92,22.92,123563.0
2020-05-12,22.92,22.97,22.885,22.97,39117.0
2020-05-13,22.955,22.965,22.91,22.91,118932.0
2020-05-14,22.97,22.99,22.91,22.98,116447.0
2020-05-15,23.03,23.03,22.965,23.015,90548.0
2020-05-19,22.93,22.935,22.86,22.93,94097.0
2020-05-20,22.93,23.02,22.905,23.015,87702.0
2020-05-21,23.05,23.055,22.98,22.995,83927.0
2020-05-22,23.03,23.09,23.015,23.09,126663.0
2020-05-25,23.125,23.15,23.115,23.14,71399.0
2020-05-26,23.075,23.075,23.02,23.065,123996.0
2020-05-27,23.065,23.105,23.03,23.08,143369.0
2020-05-28,23.075,23.08,23.015,23.02,58236.0
2020-05-29,23.05,23.105,23.045,23.095,114117.0
2020-06-01,23.045,23.105,22.985,23.085,139336.0
2020-06-02,23.06,23.095,23.02,23.095,113065.0
2020-06-03,23.085,23.085,23.0,23.02,210627.0
2020-06-04,23.02,23.025,22.93,22.93,131170.0
2020-06-05,22.915,22.915,22.83,22.89,186465.0
2020-06-08,22.93,23.01,22.915,22.99,94888.0
2020-06-09,23.075,23.105,23.05,23.095,133034.0
2020-06-10,23.135,23.215,23.13,23.195,113421.0
2020-06-11,23.23,23.275,23.23,23.24,118049.0
2020-06-12,23.195,23.255,23.18,23.25,81098.0
2020-06-15,23.315,23.34,23.275,23.34,91875.0
2020-06-16,23.275,23.3,23.225,23.29,111965.0
2020-06-17,23.31,23.35,23.3,23.35,57744.0
2020-06-18,23.385,23.41,23.34,23.41,38113.0
2020-06-19,23.335,23.395,23.29,23.375,48525.0
2020-06-22,23.41,23.455,23.395,23.41,67865.0
2020-06-23,23.395,23.4,23.36,23.375,59507.0
2020-06-24,23.4,23.4,23.315,23.315,83333.0
2020-06-25,23.34,23.385,23.34,23.375,58217.0
2020-06-26,23.37,23.42,23.34,23.385,61188.0
2020-06-29,23.375,23.42,23.37,23.4,71471.0
2020-06-30,23.46,23.47,23.43,23.455,88017.0
2020-07-02,23.41,23.445,23.37,23.445,69833.0
2020-07-03,23.485,23.485,23.455,23.46,76327.0
2020-07-06,23.455,23.47,23.43,23.47,116000.0
2020-07-07,23.455,23.52,23.445,23.52,129327.0
2020-07-08,23.495,23.505,23.37,23.37,132715.0
2020-07-09,23.455,23.47,23.43,23.43,53345.0
2020-07-10,23.48,23.48,23.435,23.445,70383.0
2020-07-13,23.43,23.47,23.4,23.46,112190.0
2020-07-14,23.485,23.515,23.48,23.485,99357.0
2020-07-15,23.485,23.53,23.48,23.485,94263.0
2020-07-16,23.54,23.615,23.53,23.615,67260.0
2020-07-17,23.615,23.615,23.58,23.59,125897.0
2020-07-20,23.65,23.65,23.6,23.635,91833.0
2020-07-21,23.635,23.65,23.625,23.64,108424.0
2020-07-22,23.665,23.675,23.625,23.635,78447.0
2020-07-23,23.64,23.65,23.58,23.615,567354.0
2020-07-24,23.625,23.66,23.59,23.64,102424.0
2020-07-27,23.665,23.665,23.625,23.635,59963.0
2020-07-28,23.665,23.71,23.625,23.71,89732.0
2020-07-29,23.665,23.72,23.665,23.695,98659.0
2020-07-30,23.755,23.76,23.695,23.745,78233.0
2020-07-31,23.75,23.785,23.735,23.765,84758.0
2020-08-04,23.795,23.855,23.775,23.835,156972.0
2020-08-05,23.8,23.81,23.74,23.785,117815.0
2020-08-06,23.82,23.87,23.81,23.835,112508.0
2020-08-07,23.845,23.86,23.785,23.8,76436.0
2020-08-10,23.82,23.835,23.76,23.76,114297.0
2020-08-11,23.68,23.68,23.605,23.64,198523.0
2020-08-12,23.535,23.58,23.5,23.555,76560.0
2020-08-13,23.51,23.555,23.465,23.495,111511.0
2020-08-14,23.5,23.52,23.485,23.5,86873.0
2020-08-17,23.465,23.58,23.465,23.56,73697.0
2020-08-18,23.545,23.605,23.52,23.605,71880.0
2020-08-19,23.605,23.615,23.555,23.555,103548.0
2020-08-20,23.605,23.605,23.57,23.585,103330.0
2020-08-21,23.58,23.595,23.545,23.58,77307.0
2020-08-24,23.585,23.62,23.56,23.585,46689.0
2020-08-25,23.51,23.525,23.46,23.52,107640.0
2020-08-26,23.485,23.51,23.45,23.5,131566.0
2020-08-27,23.525,23.525,23.4,23.415,242774.0
2020-08-28,23.425,23.44,23.4,23.425,131520.0
2020-08-31,23.395,23.48,23.385,23.48,108662.0
2020-09-01,23.46,23.555,23.43,23.555,103359.0
2020-09-02,23.565,23.65,23.565,23.65,95163.0
2020-09-03,23.685,23.705,23.66,23.67,128359.0
2020-09-04,23.625,23.635,23.555,23.58,127524.0
2020-09-08,23.58,23.635,23.58,23.58,93543.0
2020-09-09,23.59,23.625,23.565,23.58,98645.0
2020-09-10,23.615,23.635,23.55,23.635,110841.0
2020-09-11,23.625,23.675,23.61,23.675,103675.0
2020-09-14,23.675,23.685,23.64,23.675,62045.0
2020-09-15,23.615,23.66,23.61,23.65,65664.0
2020-09-16,23.66,23.685,23.59,23.625,108135.0
2020-09-17,23.64,23.67,23.61,23.64,47841.0
2020-09-18,23.635,23.65,23.6,23.625,73633.0
2020-09-21,23.66,23.675,23.64,23.65,77711.0
2020-09-22,23.635,23.65,23.615,23.635,104784.0
2020-09-23,23.64,23.65,23.615,23.635,63407.0
2020-09-24,23.61,23.625,23.59,23.625,76563.0
2020-09-25,23.61,23.615,23.59,23.615,73337.0
2020-09-28,23.6,23.6,23.575,23.59,75990.0
2020-09-29,23.59,23.615,23.565,23.6,58439.0
2020-09-30,23.6,23.6,23.53,23.54,115395.0
2020-10-01,23.485,23.59,23.485,23.59,109673.0
2020-10-02,23.59,23.59,23.54,23.565,103817.0
2020-10-05,23.52,23.52,23.48,23.485,109791.0
2020-10-06,23.48,23.565,23.47,23.555,69105.0
2020-10-07,23.495,23.495,23.46,23.47,142012.0
2020-10-08,23.48,23.515,23.46,23.495,102873.0
2020-10-09,23.48,23.495,23.455,23.48,53176.0
2020-10-13,23.52,23.54,23.505,23.52,111944.0
2020-10-14,23.54,23.555,23.54,23.545,74107.0
2020-10-15,23.6,23.625,23.545,23.545,104469.0
2020-10-16,23.555,23.575,23.54,23.555,71917.0
2020-10-19,23.515,23.545,23.515,23.535,129489.0
2020-10-20,23.515,23.52,23.46,23.47,131872.0
2020-10-21,23.42,23.47,23.42,23.46,77922.0
2020-10-22,23.46,23.46,23.41,23.415,77918.0
2020-10-23,23.42,23.455,23.385,23.445,82560.0
2020-10-26,23.455,23.48,23.42,23.425,213071.0
2020-10-27,23.46,23.485,23.435,23.48,80792.0
2020-10-28,23.505,23.53,23.47,23.495,109176.0
2020-10-29,23.48,23.505,23.41,23.42,78811.0
2020-10-30,23.37,23.405,23.345,23.345,118734.0
2020-11-02,23.395,23.425,23.37,23.425,87376.0
2020-11-03,23.365,23.365,23.32,23.355,67191.0
2020-11-04,23.475,23.5,23.43,23.43,62090.0
2020-11-05,23.485,23.5,23.44,23.5,159552.0
2020-11-06,23.51,23.51,23.395,23.43,42084.0
2020-11-09,23.365,23.365,23.275,23.345,153745.0
2020-11-10,23.285,23.33,23.26,23.31,118672.0
2020-11-11,23.26,23.335,23.26,23.335,71637.0
2020-11-12,23.32,23.405,23.32,23.405,148492.0
2020-11-13,23.365,23.395,23.365,23.37,53955.0
2020-11-16,23.37,23.39,23.345,23.38,103154.0
2020-11-17,23.405,23.44,23.38,23.425,102904.0
2020-11-18,23.45,23.46,23.395,23.415,84024.0
2020-11-19,23.44,23.485,23.415,23.485,56294.0
2020-11-20,23.51,23.555,23.49,23.555,52566.0
2020-11-23,23.52,23.525,23.51,23.52,132573.0
2020-11-24,23.465,23.5,23.46,23.485,139367.0
2020-11-25,23.52,23.52,23.475,23.49,150351.0
2020-11-26,23.51,23.52,23.485,23.5,75535.0
2020-11-27,23.52,23.58,23.5,23.57,70925.0
2020-11-30,23.55,23.61,23.54,23.6,87917.0
2020-12-01,23.575,23.575,23.49,23.515,310939.0
2020-12-02,23.495,23.495,23.435,23.465,161958.0
2020-12-03,23.47,23.495,23.445,23.49,294560.0
2020-12-04,23.435,23.435,23.36,23.365,205032.0
2020-12-07,23.43,23.455,23.42,23.435,105827.0
2020-12-08,23.43,23.48,23.43,23.46,140135.0
2020-12-09,23.435,23.465,23.41,23.445,132135.0
2020-12-10,23.43,23.48,23.43,23.48,97044.0
2020-12-11,23.525,23.54,23.48,23.48,117834.0
2020-12-14,23.445,23.505,23.43,23.495,158445.0
2020-12-15,23.47,23.495,23.455,23.48,86340.0
2020-12-16,23.445,23.505,23.42,23.495,133394.0
2020-12-17,23.525,23.525,23.445,23.455,137114.0
2020-12-18,23.525,23.525,23.49,23.505,70466.0
2020-12-21,23.42,23.55,23.41,23.525,72473.0
2020-12-22,23.525,23.575,23.525,23.575,93452.0
2020-12-23,23.525,23.54,23.49,23.54,177720.0
2020-12-24,23.54,23.57,23.53,23.565,70737.0
2020-12-29,23.575,23.61,23.56,23.61,95524.0
2020-12-30,23.645,23.645,23.585,23.62,82098.0
2020-12-31,23.645,23.725,23.62,23.715,80182.0
2021-01-04,23.68,23.69,23.645,23.665,157516.0
2021-01-05,23.665,23.665,23.57,23.57,175920.0
2021-01-06,23.5,23.515,23.445,23.49,176372.0
2021-01-07,23.42,23.455,23.385,23.44,162145.0
2021-01-08,23.455,23.475,23.42,23.445,191932.0
2021-01-11,23.44,23.44,23.395,23.405,154411.0
2021-01-12,23.385,23.395,23.345,23.395,225396.0
2021-01-13,23.395,23.445,23.38,23.445,158935.0
2021-01-14,23.465,23.465,23.37,23.38,142950.0
2021-01-15,23.405,23.455,23.405,23.445,153048.0
2021-01-18,23.445,23.475,23.43,23.455,83794.0
2021-01-19,23.445,23.465,23.43,23.465,91081.0
2021-01-20,23.44,23.475,23.405,23.44,75920.0
2021-01-21,23.395,23.41,23.38,23.395,133860.0
2021-01-22,23.405,23.41,23.37,23.405,144201.0
2021-01-25,23.465,23.475,23.43,23.465,110483.0
2021-01-26,23.41,23.445,23.41,23.41,118142.0
2021-01-27,23.41,23.455,23.405,23.42,135786.0
2021-01-28,23.405,23.415,23.35,23.395,115384.0
2021-01-29,23.365,23.42,23.35,23.4,90738.0
2021-02-01,23.395,23.435,23.375,23.43,397500.0
2021-02-02,23.375,23.4,23.365,23.395,109337.0
2021-02-03,23.36,23.385,23.295,23.305,360753.0
2021-02-04,23.28,23.305,23.265,23.27,104103.0
2021-02-05,23.23,23.265,23.2,23.22,133233.0
2021-02-08,23.2,23.23,23.185,23.195,181860.0
2021-02-09,23.21,23.245,23.21,23.22,130639.0
2021-02-10,23.23,23.245,23.21,23.235,310840.0
2021-02-11,23.23,23.255,23.21,23.22,141788.0
2021-02-12,23.22,23.23,23.15,23.175,187459.0
2021-02-16,23.055,23.08,23.02,23.035,144752.0
2021-02-17,23.03,23.1,23.03,23.055,156509.0
2021-02-18,22.965,23.0,22.95,22.965,175874.0
2021-02-19,22.88,22.915,22.83,22.855,169012.0
2021-02-22,22.81,22.87,22.785,22.8,155547.0
2021-02-23,22.735,22.77,22.7,22.735,180116.0
2021-02-24,22.665,22.7,22.56,22.68,169290.0
2021-02-25,22.62,22.62,22.49,22.585,240560.0
2021-02-26,22.565,22.795,22.53,22.76,213148.0
2021-03-01,22.73,22.83,22.73,22.795,320493.0
2021-03-02,22.765,22.8,22.74,22.8,291222.0
2021-03-03,22.74,22.75,22.665,22.73,216937.0
2021-03-04,22.715,22.715,22.54,22.55,284199.0
2021-03-05,22.54,22.6,22.495,22.595,141910.0
2021-03-08,22.595,22.595,22.505,22.515,148639.0
2021-03-09,22.575,22.62,22.55,22.6,119465.0
2021-03-10,22.61,22.7,22.61,22.68,150391.0
2021-03-11,22.63,22.635,22.585,22.61,75380.0
2021-03-12,22.465,22.465,22.36,22.385,214186.0
2021-03-15,22.41,22.43,22.375,22.43,137068.0
2021-03-16,22.43,22.435,22.35,22.35,136255.0
2021-03-17,22.28,22.35,22.265,22.325,184215.0
2021-03-18,22.245,22.28,22.195,22.255,156210.0
2021-03-19,22.34,22.34,22.27,22.295,125400.0
2021-03-22,22.365,22.375,22.325,22.365,199951.0
2021-03-23,22.365,22.435,22.365,22.435,139127.0
2021-03-24,22.43,22.515,22.42,22.505,83558.0
2021-03-25,22.505,22.54,22.49,22.525,76936.0
2021-03-26,22.435,22.495,22.41,22.465,92763.0
2021-03-29,22.465,22.53,22.385,22.4,141059.0
2021-03-30,22.375,22.455,22.34,22.435,58892.0
2021-03-31,22.445,22.48,22.43,22.455,114123.0
2021-04-01,22.48,22.53,22.455,22.515,79156.0
2021-04-05,22.43,22.445,22.4,22.445,79719.0
2021-04-06,22.515,22.55,22.49,22.54,90930.0
2021-04-07,22.515,22.575,22.505,22.54,111632.0
2021-04-08,22.55,22.595,22.54,22.585,91757.0
2021-04-09,22.525,22.575,22.515,22.565,119707.0
2021-04-12,22.56,22.56,22.53,22.54,159371.0
2021-04-13,22.525,22.565,22.515,22.55,123440.0
2021-04-14,22.53,22.55,22.49,22.515,104859.0
2021-04-15,22.565,22.68,22.565,22.655,135255.0
2021-04-16,22.55,22.585,22.525,22.53,121017.0
2021-04-19,22.5,22.515,22.455,22.465,105918.0
2021-04-20,22.385,22.53,22.385,22.5,132633.0
2021-04-21,22.515,22.575,22.435,22.49,164458.0
2021-04-22,22.42,22.5,22.42,22.48,130287.0
2021-04-23,22.455,22.49,22.42,22.47,107473.0
2021-04-26,22.47,22.47,22.43,22.455,98101.0
2021-04-27,22.435,22.465,22.41,22.41,130282.0
2021-04-28,22.41,22.465,22.395,22.465,94535.0
2021-04-29,22.41,22.445,22.365,22.435,107367.0
2021-04-30,22.44,22.475,22.43,22.465,121679.0
2021-05-03,22.44,22.49,22.415,22.455,127652.0
2021-05-04,22.475,22.51,22.455,22.5,119956.0
2021-05-05,22.49,22.525,22.455,22.525,123909.0
2021-05-06,22.49,22.535,22.465,22.52,119624.0
2021-05-07,22.525,22.59,22.5,22.525,106875.0
2021-05-10,22.525,22.545,22.455,22.485,138027.0
2021-05-11,22.44,22.45,22.405,22.415,154706.0
2021-05-12,22.345,22.38,22.32,22.325,102230.0
2021-05-13,22.345,22.39,22.345,22.37,90494.0
2021-05-14,22.36,22.415,22.36,22.395,83672.0
2021-05-17,22.355,22.38,22.345,22.38,98623.0
2021-05-18,22.38,22.405,22.36,22.38,104287.0
2021-05-19,22.37,22.425,22.345,22.39,125842.0
2021-05-20,22.395,22.44,22.37,22.43,80591.0
2021-05-21,22.44,22.465,22.43,22.465,88912.0
2021-05-25,22.5,22.59,22.5,22.59,86554.0
2021-05-26,22.58,22.625,22.58,22.605,110639.0
2021-05-27,22.555,22.59,22.545,22.59,95599.0
2021-05-28,22.58,22.625,22.555,22.555,144574.0
2021-05-31,22.56,22.605,22.56,22.595,75506.0
2021-06-01,22.57,22.615,22.545,22.605,113973.0
2021-06-02,22.595,22.64,22.595,22.615,83250.0
2021-06-03,22.625,22.625,22.585,22.59,110474.0
2021-06-04,22.595,22.695,22.595,22.695,71536.0
2021-06-07,22.685,22.685,22.66,22.665,72525.0
2021-06-08,22.685,22.72,22.675,22.695,80903.0
2021-06-09,22.735,22.765,22.695,22.72,139847.0
2021-06-10,22.7,22.765,22.685,22.765,55048.0
2021-06-11,22.755,22.765,22.735,22.745,90283.0
2021-06-14,22.755,22.765,22.71,22.73,86543.0
2021-06-15,22.72,22.78,22.71,22.78,171990.0
2021-06-16,22.78,22.8,22.685,22.715,47920.0
2021-06-17,22.72,22.815,22.71,22.77,66985.0
2021-06-18,22.79,22.86,22.765,22.84,131301.0
2021-06-21,22.79,22.8,22.755,22.79,84887.0
2021-06-22,22.765,22.815,22.745,22.805,145984.0
2021-06-23,22.8,22.805,22.77,22.79,51265.0
2021-06-24,22.815,22.825,22.78,22.815,44835.0
2021-06-25,22.815,22.835,22.73,22.755,96885.0
2021-06-28,22.765,22.805,22.765,22.79,89515.0
2021-06-29,22.72,22.78,22.695,22.78,79620.0
2021-06-30,22.79,22.84,22.79,22.84,53465.0
2021-07-02,22.825,22.84,22.805,22.84,97864.0
2021-07-05,22.825,22.825,22.8,22.815,62145.0
2021-07-06,22.84,22.93,22.825,22.895,137286.0
2021-07-07,22.92,22.965,22.92,22.955,135937.0
2021-07-08,23.0,23.035,22.965,23.01,98107.0
2021-07-09,22.92,22.93,22.875,22.875,77101.0
2021-07-12,22.895,22.94,22.875,22.885,191996.0
2021-07-13,22.885,22.91,22.84,22.85,82883.0
2021-07-14,22.85,22.93,22.835,22.92,76623.0
2021-07-15,22.945,22.98,22.905,22.965,100773.0
2021-07-16,22.94,23.0,22.92,23.0,145145.0
2021-07-19,23.105,23.165,23.095,23.14,153340.0
2021-07-20,23.175,23.175,23.055,23.08,207047.0
2021-07-21,22.98,23.0,22.955,23.0,68428.0
2021-07-22,23.01,23.08,22.99,23.06,106400.0
2021-07-23,22.98,23.035,22.98,23.035,90225.0
2021-07-26,23.035,23.05,23.01,23.015,63708.0
2021-07-27,23.06,23.095,23.045,23.08,51743.0
2021-07-28,23.05,23.105,23.025,23.095,137015.0
2021-07-29,23.06,23.09,23.05,23.09,188827.0
2021-07-30,23.045,23.08,23.045,23.065,51978.0
2021-08-03,23.115,23.185,23.115,23.18,73505.0
2021-08-04,23.215,23.24,23.115,23.16,57758.0
2021-08-05,23.125,23.15,23.1,23.145,74099.0
2021-08-06,23.055,23.065,23.0,23.03,157418.0
2021-08-09,23.03,23.07,22.975,22.985,64782.0
2021-08-10,23.0,23.0,22.95,22.95,200990.0
2021-08-11,22.94,22.965,22.915,22.96,130678.0
2021-08-12,22.915,22.965,22.915,22.96,73071.0
2021-08-13,22.995,23.065,22.965,23.065,61670.0
2021-08-16,23.115,23.15,23.08,23.09,90822.0
2021-08-17,23.09,23.115,23.08,23.09,129875.0
2021-08-18,23.07,23.09,23.045,23.09,82962.0
2021-08-19,23.115,23.125,23.09,23.115,83274.0
2021-08-20,23.105,23.125,23.09,23.105,89370.0
2021-08-23,23.1,23.105,23.065,23.08,142596.0
2021-08-24,23.045,23.055,23.02,23.035,52132.0
2021-08-25,23.03,23.03,22.95,22.96,156460.0
2021-08-26,22.94,23.03,22.94,23.02,99993.0
2021-08-27,23.01,23.07,22.975,23.055,104911.0
2021-08-30,23.045,23.09,23.03,23.09,55411.0
2021-08-31,23.095,23.12,23.015,23.035,122760.0
2021-09-01,23.075,23.12,23.05,23.12,46453.0
2021-09-02,23.11,23.175,23.085,23.175,236189.0
2021-09-03,23.11,23.13,23.105,23.125,117687.0
2021-09-07,23.12,23.13,23.015,23.05,254358.0
2021-09-08,23.095,23.105,23.06,23.07,99774.0
2021-09-09,23.075,23.15,23.07,23.13,93073.0
2021-09-10,23.095,23.095,23.005,23.025,101854.0
2021-09-13,23.06,23.075,23.035,23.035,83118.0
2021-09-14,23.04,23.14,23.025,23.12,74760.0
2021-09-15,23.105,23.11,23.035,23.07,107089.0
2021-09-16,23.005,23.06,22.99,23.05,114375.0
2021-09-17,22.955,22.965,22.92,22.935,104067.0
2021-09-20,22.99,23.05,22.99,23.035,97487.0
2021-09-21,23.025,23.04,22.98,23.015,170709.0
2021-09-22,23.025,23.06,22.99,23.06,70746.0
2021-09-23,23.005,23.005,22.89,22.91,91828.0
2021-09-24,22.865,22.865,22.805,22.83,166812.0
2021-09-27,22.795,22.82,22.78,22.815,180124.0
2021-09-28,22.715,22.75,22.67,22.725,158282.0
2021-09-29,22.735,22.76,22.655,22.7,185690.0
2021-09-30,22.715,22.715,22.675,22.7,128638.0
2021-10-01,22.745,22.78,22.725,22.77,88315.0
2021-10-04,22.755,22.755,22.715,22.735,92590.0
2021-10-05,22.7,22.725,22.655,22.675,132571.0
2021-10-06,22.69,22.735,22.675,22.735,242700.0
2021-10-07,22.675,22.7,22.655,22.665,79317.0
2021-10-08,22.63,22.63,22.53,22.55,102057.0
2021-10-12,22.49,22.56,22.48,22.555,125402.0
2021-10-13,22.565,22.605,22.53,22.575,103635.0
2021-10-14,22.62,22.7,22.585,22.7,78936.0
2021-10-15,22.655,22.675,22.62,22.655,90425.0
2021-10-18,22.605,22.665,22.585,22.665,66351.0
2021-10-19,22.585,22.61,22.575,22.605,195261.0
2021-10-20,22.595,22.595,22.55,22.585,99560.0
2021-10-21,22.54,22.54,22.46,22.49,106486.0
2021-10-22,22.495,22.54,22.49,22.525,114794.0
2021-10-25,22.505,22.56,22.495,22.53,114778.0
2021-10-26,22.56,22.605,22.525,22.595,85455.0
2021-10-27,22.645,22.675,22.495,22.645,193907.0
2021-10-28,22.505,22.605,22.445,22.565,177906.0
2021-10-29,22.525,22.61,22.445,22.455,97922.0
2021-11-01,22.415,22.47,22.4,22.425,166792.0
2021-11-02,22.455,22.48,22.4,22.415,108002.0
2021-11-03,22.445,22.46,22.39,22.415,126148.0
2021-11-04,22.495,22.575,22.46,22.53,111701.0
2021-11-05,22.57,22.63,22.57,22.61,119360.0
2021-11-08,22.605,22.605,22.55,22.585,106661.0
2021-11-09,22.605,22.69,22.605,22.645,113576.0
2021-11-10,22.605,22.605,22.505,22.53,89032.0
2021-11-11,22.515,22.53,22.47,22.53,36474.0
2021-11-12,22.515,22.515,22.47,22.505,71726.0
2021-11-15,22.47,22.49,22.41,22.415,130686.0
2021-11-16,22.41,22.425,22.355,22.355,90917.0
2021-11-17,22.365,22.47,22.365,22.47,331437.0
2021-11-18,22.425,22.48,22.41,22.47,140449.0
2021-11-19,22.505,22.54,22.495,22.53,167780.0
2021-11-22,22.435,22.435,22.355,22.365,191930.0
2021-11-23,22.32,22.33,22.275,22.275,143047.0
2021-11-24,22.26,22.38,22.25,22.38,123066.0
2021-11-25,22.41,22.415,22.355,22.365,81463.0
2021-11-26,22.55,22.605,22.53,22.605,227909.0
2021-11-29,22.45,22.595,22.45,22.575,200276.0
2021-11-30,22.59,22.775,22.59,22.625,255679.0
2021-12-01,22.645,22.775,22.6,22.765,158944.0
2021-12-02,22.775,22.82,22.75,22.785,115257.0
2021-12-03,22.685,22.88,22.685,22.855,198987.0
2021-12-06,22.785,22.82,22.74,22.74,193413.0
2021-12-07,22.67,22.72,22.65,22.68,129870.0
2021-12-08,22.645,22.715,22.645,22.705,100920.0
2021-12-09,22.705,22.765,22.705,22.75,208053.0
2021-12-10,22.795,22.8,22.75,22.775,155215.0
2021-12-13,22.855,22.925,22.855,22.915,109985.0
2021-12-14,22.945,22.945,22.81,22.83,107979.0
2021-12-15,22.845,22.915,22.82,22.915,148964.0
2021-12-16,22.915,23.04,22.915,23.035,164271.0
2021-12-17,23.04,23.105,23.04,23.095,132530.0
2021-12-20,23.07,23.085,22.915,22.935,168048.0
2021-12-21,22.89,22.91,22.83,22.91,129860.0
2021-12-22,22.915,22.955,22.865,22.935,120929.0
2021-12-23,22.915,22.96,22.89,22.935,83647.0
2021-12-24,22.925,22.925,22.855,22.89,29167.0
2021-12-29,22.88,22.91,22.86,22.88,142403.0
2021-12-30,22.865,22.97,22.855,22.97,135886.0
2021-12-31,22.96,23.03,22.95,23.03,47687.0
2022-01-04,23.04,23.04,22.71,22.755,251940.0
2022-01-05,22.765,22.79,22.675,22.695,164838.0
2022-01-06,22.625,22.625,22.55,22.57,163951.0
2022-01-07,22.545,22.55,22.48,22.48,262478.0
2022-01-10,22.43,22.51,22.39,22.49,129740.0
2022-01-11,22.51,22.515,22.465,22.51,173667.0
2022-01-12,22.47,22.515,22.455,22.465,159969.0
2022-01-13,22.49,22.515,22.435,22.515,106822.0
2022-01-14,22.465,22.465,22.385,22.39,219450.0
2022-01-17,22.33,22.35,22.305,22.32,101438.0
2022-01-18,22.25,22.285,22.18,22.19,260648.0
2022-01-19,22.195,22.24,22.195,22.225,135567.0
2022-01-20,22.215,22.26,22.215,22.24,192020.0
2022-01-21,22.31,22.355,22.285,22.32,133308.0
2022-01-24,22.33,22.4,22.225,22.225,175619.0
2022-01-25,22.285,22.32,22.23,22.26,298774.0
2022-01-26,22.27,22.34,22.195,22.195,206213.0
2022-01-27,22.275,22.35,22.275,22.32,107883.0
2022-01-28,22.24,22.31,22.225,22.275,205685.0
2022-01-31,22.255,22.28,22.21,22.22,209356.0
2022-02-01,22.195,22.255,22.175,22.195,128697.0
2022-02-02,22.245,22.345,22.22,22.29,96274.0
2022-02-03,22.235,22.235,22.175,22.21,107298.0
2022-02-04,22.185,22.185,22.075,22.12,121911.0
2022-02-07,22.075,22.14,22.075,22.14,118633.0
2022-02-08,22.05,22.085,22.025,22.075,144607.0
2022-02-09,22.06,22.095,22.06,22.075,128939.0
2022-02-10,22.015,22.06,21.9,21.9,186845.0
2022-02-11,21.96,22.025,21.865,22.005,222631.0
2022-02-14,21.955,21.955,21.835,21.91,172013.0
2022-02-15,21.855,21.9,21.835,21.855,106218.0
2022-02-16,21.88,21.915,21.83,21.9,110677.0
2022-02-17,21.935,21.98,21.91,21.925,107592.0
2022-02-18,21.96,21.98,21.915,21.955,122178.0
2022-02-22,21.89,21.9,21.855,21.89,292692.0
2022-02-23,21.845,21.855,21.785,21.81,142410.0
2022-02-24,21.96,21.96,21.81,21.89,181379.0
2022-02-25,21.855,21.97,21.845,21.945,132940.0
2022-02-28,22.01,22.065,22.005,22.055,83024.0
2022-03-01,22.075,22.325,22.065,22.315,142554.0
2022-03-02,22.245,22.28,22.145,22.165,153490.0
2022-03-03,22.155,22.17,22.11,22.155,78644.0
2022-03-04,22.245,22.325,22.225,22.29,87882.0
2022-03-07,22.18,22.235,22.11,22.11,81260.0
2022-03-08,21.995,22.05,21.96,21.985,67358.0
2022-03-09,21.94,21.94,21.88,21.88,90548.0
2022-03-10,21.975,21.975,21.745,21.805,91513.0
2022-03-11,21.725,21.77,21.7,21.7,57728.0
2022-03-14,21.71,21.71,21.45,21.475,90638.0
2022-03-15,21.405,21.53,21.395,21.405,103256.0
2022-03-16,21.37,21.505,21.36,21.495,61297.0
2022-03-17,21.495,21.54,21.45,21.495,83259.0
2022-03-18,21.47,21.555,21.47,21.54,117024.0
2022-03-21,21.44,21.45,21.335,21.35,83798.0
2022-03-22,21.255,21.27,21.18,21.2,146702.0
2022-03-23,21.225,21.39,21.225,21.39,144078.0
2022-03-24,21.255,21.32,21.235,21.305,92720.0
2022-03-25,21.21,21.28,21.085,21.095,92264.0
2022-03-28,21.145,21.255,21.145,21.21,99887.0
2022-03-29,21.225,21.28,21.19,21.25,94374.0
2022-03-30,21.225,21.35,21.225,21.345,52358.0
2022-03-31,21.405,21.44,21.35,21.43,105963.0
2022-04-01,21.325,21.38,21.28,21.38,66474.0
2022-04-04,21.38,21.415,21.325,21.405,136629.0
2022-04-05,21.35,21.37,21.215,21.26,78992.0
2022-04-06,21.13,21.225,21.13,21.21,167154.0
2022-04-07,21.2,21.225,21.12,21.145,150940.0
2022-04-08,21.065,21.13,21.045,21.055,94676.0
2022-04-11,20.965,21.0,20.93,20.94,114945.0
2022-04-12,21.045,21.09,21.02,21.055,114289.0
2022-04-13,21.04,21.13,21.04,21.055,102289.0
2022-04-14,21.0,21.04,20.895,20.915,61675.0
2022-04-18,20.885,20.915,20.835,20.84,70854.0
2022-04-19,20.795,20.805,20.76,20.79,68321.0
2022-04-20,20.75,20.815,20.745,20.78,77407.0
2022-04-21,20.69,20.69,20.565,20.665,90957.0
2022-04-22,20.575,20.665,20.575,20.61,201265.0
2022-04-25,20.665,20.745,20.665,20.68,149438.0
2022-04-26,20.76,20.85,20.75,20.795,87553.0
2022-04-27,20.76,20.795,20.69,20.715,103943.0
2022-04-28,20.66,20.79,20.66,20.77,80383.0
2022-04-29,20.7,20.735,20.635,20.665,92475.0
2022-05-02,20.6,20.655,20.51,20.545,172236.0
2022-05-03,20.575,20.61,20.52,20.52,77823.0
2022-05-04,20.53,20.625,20.475,20.625,124645.0
2022-05-05,20.545,20.545,20.385,20.44,75469.0
2022-05-06,20.315,20.41,20.295,20.315,85408.0
2022-05-09,20.285,20.43,20.285,20.425,128947.0
2022-05-10,20.475,20.535,20.44,20.45,100720.0
2022-05-11,20.385,20.455,20.34,20.45,98140.0
2022-05-12,20.49,20.59,20.49,20.535,116739.0
2022-05-13,20.51,20.555,20.475,20.52,82455.0
2022-05-16,20.545,20.61,20.52,20.58,56021.0
2022-05-17,20.52,20.52,20.395,20.42,69572.0
2022-05-18,20.34,20.5,20.33,20.5,65789.0
2022-05-19,20.51,20.635,20.51,20.61,95022.0
2022-05-20,20.575,20.665,20.565,20.655,48494.0
2022-05-24,20.69,20.75,20.62,20.7,91928.0
2022-05-25,20.735,20.78,20.69,20.75,71842.0
2022-05-26,20.78,20.78,20.705,20.705,85561.0
2022-05-27,20.75,20.805,20.725,20.77,61398.0
2022-05-30,20.7,20.745,20.7,20.735,50387.0
2022-05-31,20.625,20.655,20.58,20.62,71204.0
2022-06-01,20.635,20.635,20.53,20.565,41293.0
2022-06-02,20.575,20.575,20.5,20.535,108367.0
2022-06-03,20.445,20.475,20.4,20.4,75179.0
2022-06-06,20.385,20.385,20.24,20.265,90349.0
2022-06-07,20.22,20.285,20.22,20.25,42633.0
2022-06-08,20.18,20.185,20.125,20.14,82155.0
2022-06-09,20.105,20.17,20.08,20.17,144750.0
2022-06-10,20.135,20.18,20.005,20.025,62906.0
2022-06-13,19.845,19.915,19.755,19.78,50916.0
2022-06-14,19.79,19.835,19.64,19.665,133635.0
2022-06-15,19.685,19.845,19.685,19.8,169091.0
2022-06-16,19.73,19.935,19.685,19.935,146779.0
2022-06-17,19.935,19.97,19.855,19.925,114956.0
2022-06-20,19.88,19.91,19.845,19.865,50160.0
2022-06-21,19.81,19.865,19.8,19.8,83967.0
2022-06-22,19.89,19.935,19.88,19.9,53126.0
2022-06-23,20.005,20.135,20.005,20.07,84131.0
2022-06-24,20.125,20.125,20.005,20.045,78900.0
2022-06-27,19.955,20.015,19.915,19.955,30905.0
2022-06-28,19.915,20.005,19.89,20.005,316083.0
2022-06-29,20.035,20.105,19.98,20.105,78332.0
2022-06-30,20.095,20.22,20.095,20.195,64238.0
2022-07-04,20.195,20.255,20.195,20.24,56886.0
2022-07-05,20.385,20.41,20.31,20.375,52346.0
2022-07-06,20.385,20.42,20.25,20.255,131529.0
2022-07-07,20.275,20.285,20.185,20.21,52117.0
2022-07-08,20.165,20.175,20.105,20.15,95466.0
2022-07-11,20.165,20.23,20.165,20.195,74811.0
2022-07-12,20.285,20.32,20.25,20.275,80975.0
2022-07-13,20.21,20.31,20.14,20.31,48771.0
2022-07-14,20.21,20.295,20.21,20.285,63277.0
2022-07-15,20.31,20.385,20.295,20.375,35782.0
2022-07-18,20.345,20.375,20.32,20.365,62501.0
2022-07-19,20.355,20.4,20.32,20.375,91305.0
2022-07-20,20.435,20.445,20.33,20.365,189072.0
2022-07-21,20.42,20.58,20.385,20.57,150383.0
2022-07-22,20.705,20.75,20.67,20.75,98978.0
2022-07-25,20.66,20.705,20.645,20.69,63796.0
2022-07-26,20.78,20.835,20.705,20.725,75019.0
2022-07-27,20.75,20.87,20.75,20.77,49582.0
2022-07-28,20.915,21.005,20.895,21.005,104881.0
2022-07-29,20.93,21.07,20.905,21.005,66658.0
2022-08-02,21.07,21.105,20.815,20.825,158084.0
2022-08-03,20.815,20.88,20.725,20.88,110820.0
2022-08-04,20.84,20.94,20.825,20.94,116740.0
2022-08-05,20.815,20.835,20.745,20.835,138223.0
2022-08-08,20.825,20.905,20.825,20.885,72902.0
2022-08-09,20.835,20.885,20.815,20.86,120432.0
2022-08-10,21.015,21.02,20.885,20.93,56794.0
2022-08-11,20.905,20.97,20.75,20.79,139530.0
2022-08-12,20.835,20.84,20.75,20.84,84400.0
2022-08-15,20.94,20.94,20.84,20.87,46456.0
2022-08-16,20.805,20.815,20.715,20.805,93494.0
2022-08-17,20.725,20.725,20.66,20.705,53723.0
2022-08-18,20.7,20.735,20.66,20.725,69479.0
2022-08-19,20.59,20.6,20.555,20.59,60503.0
2022-08-22,20.515,20.555,20.465,20.49,83301.0
2022-08-23,20.41,20.5,20.375,20.445,61922.0
2022-08-24,20.425,20.435,20.375,20.4,49089.0
2022-08-25,20.41,20.51,20.365,20.49,68331.0
2022-08-26,20.435,20.51,20.42,20.5,73711.0
2022-08-29,20.445,20.455,20.38,20.42,51917.0
2022-08-30,20.42,20.465,20.38,20.455,51385.0
2022-08-31,20.46,20.48,20.38,20.405,29642.0
2022-09-01,20.29,20.325,20.26,20.305,57354.0
2022-09-02,20.395,20.46,20.36,20.395,54663.0
2022-09-06,20.345,20.345,20.215,20.26,83464.0
2022-09-07,20.345,20.35,20.27,20.335,58891.0
2022-09-08,20.305,20.335,20.225,20.255,73816.0
2022-09-09,20.315,20.38,20.28,20.345,84439.0
2022-09-12,20.37,20.395,20.3,20.325,82265.0
2022-09-13,20.225,20.29,20.19,20.255,97971.0
2022-09-14,20.235,20.325,20.225,20.325,61184.0
2022-09-15,20.305,20.37,20.28,20.36,100807.0
2022-09-16,20.3,20.35,20.29,20.35,68593.0
2022-09-19,20.29,20.38,20.29,20.38,44511.0
2022-09-20,20.35,20.405,20.305,20.39,71794.0
2022-09-21,20.435,20.495,20.36,20.495,87751.0
2022-09-22,20.415,20.45,20.345,20.435,175338.0
2022-09-23,20.505,20.535,20.415,20.435,81715.0
2022-09-26,20.39,20.415,20.27,20.325,64164.0
2022-09-27,20.26,20.26,20.1,20.1,131191.0
2022-09-28,20.225,20.45,20.225,20.45,108670.0
2022-09-29,20.345,20.4,20.255,20.31,124174.0
2022-09-30,20.28,20.39,20.265,20.265,47769.0
2022-10-03,20.345,20.37,20.225,20.225,122993.0
2022-10-04,20.365,20.38,20.27,20.31,110070.0
2022-10-05,20.245,20.27,20.1,20.11,78897.0
2022-10-06,20.11,20.135,20.025,20.09,91667.0
2022-10-07,20.045,20.045,19.965,19.965,58075.0
2022-10-11,19.945,19.975,19.855,19.855,59225.0
2022-10-12,19.81,19.92,19.81,19.855,75980.0
2022-10-13,19.765,19.975,19.765,19.91,130473.0
2022-10-14,19.975,19.975,19.755,19.785,87793.0
2022-10-17,19.875,19.9,19.81,19.835,75760.0
2022-10-18,19.865,19.935,19.855,19.92,80594.0
2022-10-19,19.81,19.82,19.665,19.685,160831.0
2022-10-20,19.64,19.675,19.485,19.51,53488.0
2022-10-21,19.345,19.545,19.345,19.53,101752.0
2022-10-24,19.545,19.61,19.53,19.6,113505.0
2022-10-25,19.665,19.73,19.665,19.71,102502.0
2022-10-26,19.8,19.98,19.775,19.965,69026.0
2022-10-27,20.055,20.155,20.035,20.145,53183.0
2022-10-28,20.09,20.155,20.055,20.135,162923.0
2022-10-31,20.085,20.185,20.05,20.065,71149.0
2022-11-01,20.185,20.23,19.995,20.155,101967.0
2022-11-02,20.155,20.175,20.01,20.055,58643.0
2022-11-03,19.955,19.985,19.9,19.94,130445.0
2022-11-04,19.83,19.875,19.755,19.755,97306.0
2022-11-07,19.785,19.82,19.61,19.61,77604.0
2022-11-08,19.63,19.8,19.63,19.785,91695.0
2022-11-09,19.785,19.865,19.765,19.865,89264.0
2022-11-10,20.055,20.265,20.055,20.265,102427.0
2022-11-11,20.265,20.285,20.22,20.285,58969.0
2022-11-14,20.23,20.265,20.2,20.2,232234.0
2022-11-15,20.265,20.33,20.24,20.285,164913.0
2022-11-16,20.355,20.43,20.32,20.41,83137.0
2022-11-17,20.31,20.355,20.285,20.345,98215.0
2022-11-18,20.345,20.365,20.275,20.275,53853.0
2022-11-21,20.385,20.41,20.32,20.4,77544.0
2022-11-22,20.445,20.51,20.445,20.475,60498.0
2022-11-23,20.5,20.63,20.5,20.61,88971.0
2022-11-24,20.665,20.71,20.665,20.7,49648.0
2022-11-25,20.62,20.74,20.585,20.74,50960.0
2022-11-28,20.695,20.7,20.63,20.685,229642.0
2022-11-29,20.61,20.63,20.575,20.61,188967.0
2022-11-30,20.5,20.67,20.47,20.665,143719.0
2022-12-01,20.77,20.91,20.735,20.91,132267.0
2022-12-02,20.81,21.0,20.765,21.0,111607.0
2022-12-05,20.935,20.935,20.855,20.9,197623.0
2022-12-06,20.925,21.01,20.91,21.01,131772.0
2022-12-07,21.055,21.1,20.925,21.065,108284.0
2022-12-08,20.975,21.045,20.945,21.025,121264.0
2022-12-09,20.955,20.975,20.88,20.89,169970.0
2022-12-12,20.975,20.975,20.825,20.855,251617.0
2022-12-13,20.88,21.01,20.88,20.965,443970.0
2022-12-14,20.965,21.0,20.92,20.99,166087.0
2022-12-15,20.975,21.025,20.9,20.99,317530.0
2022-12-16,20.9,20.99,20.88,20.965,241198.0
2022-12-19,20.9,20.92,20.82,20.855,346138.0
2022-12-20,20.855,20.865,20.67,20.7,144610.0
2022-12-21,20.765,20.79,20.7,20.71,156255.0
2022-12-22,20.665,20.71,20.625,20.655,164136.0
2022-12-23,20.515,20.6,20.5,20.6,923945.0
2022-12-28,20.37,20.4,20.28,20.315,249146.0
2022-12-29,20.325,20.415,20.325,20.37,50565.0
2022-12-30,20.315,20.365,20.3,20.3,84866.0
2023-01-03,20.455,20.47,20.37,20.43,117535.0
2023-01-04,20.535,20.565,20.49,20.555,87387.0
2023-01-05,20.49,20.525,20.455,20.5,320643.0
2023-01-06,20.48,20.635,20.445,20.635,142143.0
2023-01-09,20.345,20.655,20.345,20.63,419494.0
2023-01-10,20.545,20.62,20.535,20.61,137553.0
2023-01-11,20.68,20.765,20.655,20.735,149769.0
2023-01-12,20.79,20.965,20.71,20.93,124680.0
2023-01-13,20.945,20.975,20.89,20.91,398863.0
2023-01-16,20.975,21.01,20.945,20.965,244837.0
2023-01-17,20.985,21.02,20.965,21.0,199497.0
2023-01-18,21.085,21.165,21.075,21.14,175567.0
2023-01-19,21.085,21.13,21.06,21.12,157513.0
2023-01-20,21.0,21.03,20.965,21.01,138962.0
2023-01-23,20.9,20.975,20.89,20.94,148216.0
2023-01-24,20.93,20.99,20.885,20.99,181945.0
2023-01-25,20.985,21.1,20.94,21.1,122788.0
2023-01-26,21.045,21.085,21.0,21.065,270997.0
2023-01-27,20.955,21.01,20.945,21.0,106968.0
2023-01-30,20.945,20.975,20.92,20.975,142812.0
2023-01-31,21.0,21.0,20.9,20.965,132296.0
2023-02-01,21.025,21.11,20.965,21.08,132973.0
2023-02-02,21.1,21.13,21.065,21.11,262614.0
2023-02-03,21.02,21.02,20.935,20.97,161876.0
2023-02-06,20.845,20.88,20.8,20.805,172085.0
2023-02-07,20.75,20.835,20.705,20.75,186160.0
2023-02-08,20.8,20.86,20.75,20.86,114542.0
2023-02-09,20.915,20.935,20.77,20.78,62041.0
2023-02-10,20.695,20.725,20.635,20.635,104947.0
2023-02-13,20.65,20.725,20.635,20.725,142450.0
2023-02-14,20.68,20.69,20.56,20.615,141227.0
2023-02-15,20.57,20.59,20.46,20.515,180407.0
2023-02-16,20.44,20.505,20.425,20.485,170318.0
2023-02-17,20.47,20.515,20.46,20.515,126971.0
2023-02-21,20.375,20.395,20.315,20.34,154640.0
2023-02-22,20.35,20.415,20.34,20.405,93500.0
2023-02-23,20.395,20.495,20.37,20.485,197255.0
2023-02-24,20.405,20.425,20.35,20.425,98787.0
2023-02-27,20.415,20.45,20.385,20.45,300923.0
2023-02-28,20.41,20.545,20.38,20.535,144274.0
2023-03-01,20.52,20.53,20.4,20.42,354851.0
2023-03-02,20.345,20.37,20.315,20.355,93956.0
2023-03-03,20.5,20.575,20.445,20.575,87455.0
2023-03-06,20.62,20.62,20.49,20.53,227828.0
2023-03-07,20.535,20.585,20.49,20.575,75551.0
2023-03-08,20.63,20.695,20.585,20.64,129456.0
2023-03-09,20.675,20.775,20.645,20.74,129511.0
2023-03-10,20.85,20.995,20.85,20.98,153177.0
2023-03-13,21.325,21.37,21.215,21.245,142108.0
2023-03-14,21.205,21.225,21.06,21.105,143668.0
2023-03-15,21.28,21.345,21.09,21.225,190019.0
2023-03-16,21.245,21.28,20.97,21.035,299345.0
2023-03-17,21.08,21.225,21.05,21.15,99594.0
2023-03-20,21.215,21.215,20.985,21.035,155181.0
2023-03-21,21.015,21.105,20.96,20.98,62201.0
2023-03-22,20.97,21.225,20.97,21.225,329051.0
2023-03-23,21.15,21.19,21.105,21.18,116546.0
2023-03-24,21.255,21.27,21.145,21.18,124681.0
2023-03-27,21.06,21.095,20.93,20.94,114487.0
2023-03-28,20.915,20.93,20.86,20.915,77454.0
2023-03-29,20.905,20.96,20.905,20.93,103416.0
2023-03-30,20.92,20.98,20.915,20.95,95196.0
2023-03-31,20.945,20.99,20.91,20.98,69190.0
2023-04-03,20.955,21.1,20.945,21.1,149204.0
2023-04-04,21.0,21.195,21.0,21.185,133403.0
2023-04-05,21.175,21.21,21.12,21.145,211645.0
2023-04-06,21.13,21.21,21.09,21.2,124520.0
2023-04-10,21.08,21.08,20.97,21.035,101178.0
2023-04-11,21.025,21.035,20.94,21.02,138738.0
2023-04-12,21.09,21.1,20.97,21.045,125507.0
2023-04-13,21.035,21.055,20.935,20.965,111565.0
2023-04-14,20.925,20.935,20.805,20.88,134151.0
2023-04-17,20.825,20.835,20.77,20.795,135132.0
2023-04-18,20.77,20.87,20.77,20.85,189583.0
2023-04-19,20.825,20.85,20.79,20.85,136685.0
2023-04-20,20.9,20.965,20.87,20.955,170367.0
2023-04-21,21.055,21.075,20.955,21.01,80938.0
2023-04-24,21.02,21.045,21.0,21.025,90727.0
2023-04-25,21.11,21.25,21.1,21.23,94934.0
2023-04-26,21.175,21.2,21.1,21.14,119318.0
2023-04-27,21.065,21.065,20.965,21.01,124409.0
2023-04-28,21.13,21.205,21.085,21.205,133177.0
2023-05-01,21.11,21.14,20.955,20.985,176181.0
2023-05-02,21.03,21.215,21.02,21.185,146361.0
2023-05-03,21.23,21.27,21.205,21.27,101983.0
2023-05-04,21.195,21.315,21.15,21.215,84455.0
2023-05-05,21.03,21.085,21.02,21.075,116355.0
2023-05-08,20.955,21.045,20.92,20.955,157117.0
2023-05-09,21.0,21.02,20.955,21.01,126513.0
2023-05-10,21.045,21.11,21.01,21.075,99402.0
2023-05-11,21.185,21.225,21.165,21.175,52128.0
2023-05-12,21.205,21.205,21.105,21.14,101467.0
2023-05-15,21.055,21.085,21.02,21.065,106842.0
2023-05-16,20.965,20.99,20.9,20.935,168015.0
2023-05-17,20.91,20.91,20.855,20.89,152699.0
2023-05-18,20.825,20.835,20.78,20.81,158848.0
2023-05-19,20.81,20.9,20.77,20.865,98398.0
2023-05-23,20.76,20.76,20.68,20.745,179424.0
2023-05-24,20.75,20.75,20.64,20.68,150890.0
2023-05-25,20.695,20.695,20.595,20.595,72489.0
2023-05-26,20.57,20.63,20.55,20.605,89789.0
2023-05-29,20.65,20.67,20.605,20.63,75811.0
2023-05-30,20.65,20.735,20.65,20.715,69175.0
2023-05-31,20.745,20.845,20.7,20.83,119280.0
2023-06-01,20.865,20.92,20.835,20.9,73989.0
2023-06-02,20.81,20.835,20.77,20.77,109355.0
2023-06-05,20.68,20.82,20.66,20.735,147345.0
2023-06-06,20.71,20.745,20.67,20.745,98306.0
2023-06-07,20.725,20.745,20.525,20.54,108241.0
2023-06-08,20.525,20.625,20.515,20.59,71680.0
2023-06-09,20.54,20.635,20.515,20.625,109367.0
2023-06-12,20.65,20.67,20.595,20.66,36006.0
2023-06-13,20.68,20.68,20.45,20.46,144812.0
2023-06-14,20.55,20.605,20.485,20.55,93027.0
2023-06-15,20.645,20.68,20.595,20.66,92031.0
2023-06-16,20.625,20.69,20.59,20.68,70673.0
2023-06-19,20.57,20.605,20.56,20.58,45485.0
2023-06-20,20.625,20.735,20.625,20.7,88741.0
2023-06-21,20.595,20.65,20.55,20.65,90304.0
2023-06-22,20.57,20.59,20.475,20.505,47905.0
2023-06-23,20.67,20.68,20.59,20.65,101276.0
2023-06-26,20.715,20.78,20.68,20.715,46697.0
2023-06-27,20.77,20.82,20.65,20.715,83777.0
2023-06-28,20.755,20.82,20.745,20.82,72094.0
2023-06-29,20.7,20.7,20.635,20.67,73044.0
2023-06-30,20.75,20.845,20.715,20.845,64659.0
2023-07-04,20.76,20.79,20.73,20.77,73714.0
2023-07-05,20.685,20.715,20.6,20.6,152403.0
2023-07-06,20.545,20.585,20.49,20.555,71987.0
2023-07-07,20.455,20.52,20.435,20.455,112028.0
2023-07-10,20.455,20.52,20.435,20.51,58526.0
2023-07-11,20.51,20.52,20.445,20.49,78969.0
2023-07-12,20.52,20.65,20.48,20.63,96106.0
2023-07-13,20.64,20.715,20.62,20.695,81580.0
2023-07-14,20.66,20.695,20.62,20.675,117682.0
2023-07-17,20.62,20.665,20.6,20.64,122161.0
2023-07-18,20.705,20.73,20.665,20.675,99475.0
2023-07-19,20.685,20.74,20.64,20.74,114991.0
2023-07-20,20.66,20.665,20.535,20.565,122699.0
2023-07-21,20.64,20.685,20.63,20.66,139502.0
2023-07-24,20.665,20.685,20.54,20.555,178869.0
2023-07-25,20.51,20.555,20.49,20.525,86374.0
2023-07-26,20.6,20.64,20.555,20.595,95951.0
2023-07-27,20.51,20.52,20.37,20.425,126148.0
2023-07-28,20.445,20.535,20.415,20.535,100975.0
2023-07-31,20.58,20.595,20.53,20.58,79524.0
2023-08-01,20.485,20.485,20.4,20.45,122538.0
2023-08-02,20.4,20.46,20.375,20.43,91371.0
2023-08-03,20.3,20.32,20.235,20.255,188281.0
2023-08-04,20.355,20.495,20.355,20.475,107313.0
2023-08-08,20.615,20.635,20.495,20.55,106419.0
2023-08-09,20.56,20.58,20.515,20.515,72974.0
2023-08-10,20.525,20.56,20.44,20.46,120104.0
2023-08-11,20.385,20.4,20.335,20.375,108451.0
2023-08-14,20.335,20.395,20.3,20.33,85008.0
2023-08-15,20.3,20.3,20.205,20.235,76645.0
2023-08-16,20.215,20.27,20.18,20.215,94114.0
2023-08-17,20.225,20.235,20.18,20.205,127353.0
2023-08-18,20.255,20.33,20.255,20.27,56191.0
2023-08-21,20.215,20.225,20.18,20.215,58673.0
2023-08-22,20.15,20.225,20.14,20.17,90089.0
2023-08-23,20.29,20.41,20.29,20.41,67092.0
2023-08-24,20.32,20.395,20.32,20.345,65642.0
2023-08-25,20.29,20.365,20.28,20.345,33658.0
2023-08-28,20.355,20.4,20.345,20.375,94917.0
2023-08-29,20.33,20.515,20.33,20.495,150541.0
2023-08-30,20.485,20.53,20.475,20.525,89367.0
2023-08-31,20.47,20.59,20.47,20.555,131347.0
2023-09-01,20.62,20.62,20.5,20.57,71149.0
2023-09-05,20.46,20.48,20.365,20.405,85864.0
2023-09-06,20.415,20.43,20.35,20.405,72944.0
2023-09-07,20.405,20.47,20.385,20.44,92807.0
2023-09-08,20.45,20.49,20.395,20.425,102584.0
2023-09-11,20.385,20.415,20.35,20.405,102267.0
2023-09-12,20.365,20.415,20.35,20.385,126119.0
2023-09-13,20.35,20.46,20.35,20.425,217324.0
2023-09-14,20.43,20.47,20.385,20.415,88056.0
2023-09-15,20.375,20.405,20.33,20.36,147603.0
2023-09-18,20.3,20.35,20.285,20.3,59724.0
2023-09-19,20.19,20.235,20.17,20.17,79090.0
2023-09-20,20.22,20.245,20.17,20.19,38045.0
2023-09-21,20.105,20.145,20.05,20.06,101260.0
2023-09-22,20.06,20.16,20.05,20.125,69360.0
2023-09-25,20.02,20.05,19.985,19.99,77816.0
2023-09-26,20.005,20.03,19.955,19.965,104631.0
2023-09-27,19.995,20.015,19.89,19.89,102063.0
2023-09-28,19.85,19.96,19.84,19.94,108252.0
2023-09-29,20.015,20.045,19.97,20.01,57208.0
2023-10-02,20.01,20.015,19.94,19.96,125257.0
2023-10-03,19.795,19.795,19.67,19.735,122625.0
2023-10-04,19.82,19.875,19.8,19.84,169048.0
2023-10-05,19.895,19.905,19.87,19.895,94167.0
2023-10-06,19.775,19.895,19.775,19.895,98291.0
2023-10-10,19.98,20.11,19.97,20.075,257349.0
2023-10-11,20.15,20.185,20.12,20.185,143243.0
2023-10-12,20.14,20.15,19.99,20.01,181341.0
2023-10-13,20.1,20.155,20.045,20.11,149057.0
2023-10-16,20.035,20.055,19.99,20.035,73651.0
2023-10-17,20.025,20.065,19.99,20.015,117059.0
2023-10-18,20.0,20.045,19.96,20.0,107626.0
2023-10-19,19.96,19.99,19.87,19.895,102074.0
2023-10-20,19.905,19.97,19.905,19.935,90649.0
2023-10-23,19.875,20.08,19.875,20.065,135860.0
2023-10-24,20.035,20.11,20.01,20.11,98377.0
2023-10-25,20.035,20.035,19.925,19.98,127904.0
2023-10-26,20.075,20.14,20.045,20.12,123991.0
2023-10-27,20.13,20.205,20.11,20.195,276035.0
2023-10-30,20.1,20.15,20.075,20.09,73699.0
2023-10-31,20.11,20.15,20.035,20.055,114847.0
2023-11-01,20.13,20.27,20.13,20.25,181229.0
2023-11-02,20.31,20.375,20.31,20.355,138048.0
2023-11-03,20.525,20.59,20.495,20.545,98489.0
2023-11-06,20.475,20.495,20.42,20.45,104086.0
2023-11-07,20.515,20.55,20.485,20.525,46670.0
2023-11-08,20.535,20.59,20.495,20.57,91076.0
2023-11-09,20.55,20.57,20.375,20.395,133906.0
2023-11-10,20.505,20.505,20.4,20.42,75490.0
2023-11-13,20.395,20.47,20.395,20.47,81448.0
2023-11-14,20.665,20.71,20.625,20.685,125264.0
2023-11-15,20.59,20.59,20.515,20.545,85703.0
2023-11-16,20.61,20.675,20.58,20.635,76708.0
2023-11-17,20.655,20.685,20.62,20.665,75708.0
2023-11-20,20.645,20.73,20.635,20.72,110354.0
2023-11-21,20.71,20.775,20.675,20.7,86080.0
2023-11-22,20.74,20.77,20.685,20.73,145970.0
2023-11-23,20.71,20.72,20.675,20.695,109209.0
2023-11-24,20.665,20.705,20.635,20.695,112244.0
2023-11-27,20.74,20.805,20.695,20.785,127888.0
2023-11-28,20.795,20.89,20.775,20.88,333734.0
2023-11-29,20.945,20.99,20.915,20.975,115788.0
2023-11-30,20.935,20.965,20.88,20.955,88947.0
2023-12-01,20.89,21.16,20.89,21.15,136022.0
2023-12-04,21.075,21.15,21.055,21.105,149314.0
2023-12-05,21.17,21.28,21.17,21.275,209574.0
2023-12-06,21.3,21.405,21.29,21.35,178599.0
2023-12-07,21.33,21.385,21.28,21.33,119528.0
2023-12-08,21.245,21.265,21.19,21.245,129483.0
2023-12-11,21.18,21.225,21.13,21.225,122652.0
2023-12-12,21.15,21.235,21.15,21.225,129566.0
2023-12-13,21.265,21.49,21.255,21.45,100677.0
2023-12-14,21.555,21.64,21.525,21.61,186521.0
2023-12-15,21.685,21.705,21.61,21.705,75974.0
2023-12-18,21.65,21.65,21.585,21.62,129633.0
2023-12-19,21.665,21.695,21.62,21.66,134570.0
2023-12-20,21.705,21.77,21.685,21.76,146305.0
2023-12-21,21.8,21.815,21.66,21.675,72280.0
2023-12-22,21.675,21.705,21.48,21.5,138762.0
2023-12-27,21.63,21.74,21.62,21.675,162465.0
2023-12-28,21.635,21.71,21.615,21.635,139794.0
2023-12-29,21.585,21.7,21.555,21.7,209500.0
2024-01-02,21.595,21.65,21.48,21.54,201098.0
2024-01-03,21.49,21.605,21.455,21.565,154469.0
2024-01-04,21.48,21.53,21.435,21.455,138964.0
2024-01-05,21.395,21.55,21.36,21.39,196868.0
2024-01-08,21.405,21.52,21.405,21.465,127034.0
2024-01-09,21.465,21.52,21.455,21.49,134252.0
2024-01-10,21.52,21.52,21.405,21.405,127755.0
2024-01-11,21.435,21.475,21.365,21.435,376953.0
2024-01-12,21.5,21.54,21.435,21.455,173336.0
2024-01-15,21.445,21.51,21.425,21.48,83655.0
2024-01-16,21.405,21.425,21.265,21.275,162187.0
2024-01-17,21.21,21.21,21.135,21.16,94666.0
2024-01-18,21.135,21.135,21.07,21.095,102191.0
2024-01-19,21.075,21.105,21.03,21.085,202378.0
2024-01-22,21.145,21.2,21.145,21.17,84900.0
2024-01-23,21.125,21.155,21.085,21.145,152569.0
2024-01-24,21.19,21.23,21.085,21.095,113113.0
2024-01-25,21.135,21.17,21.105,21.135,77232.0
2024-01-26,21.075,21.125,21.05,21.085,134287.0
2024-01-29,21.125,21.21,21.095,21.2,109729.0
2024-01-30,21.2,21.265,21.125,21.265,167446.0
2024-01-31,21.32,21.4,21.285,21.37,153264.0
2024-02-01,21.405,21.54,21.405,21.5,105157.0
2024-02-02,21.34,21.39,21.275,21.32,140630.0
2024-02-05,21.32,21.33,21.16,21.17,133173.0
2024-02-06,21.23,21.295,21.19,21.275,156397.0
2024-02-07,21.23,21.285,21.2,21.22,136463.0
2024-02-08,21.15,21.16,21.095,21.105,162133.0
2024-02-09,21.085,21.16,21.075,21.135,86358.0
2024-02-12,21.135,21.16,21.095,21.135,121920.0
2024-02-13,21.03,21.06,20.99,21.0,122585.0
2024-02-14,21.02,21.16,21.01,21.115,100488.0
2024-02-15,21.15,21.21,21.115,21.15,118258.0
2024-02-16,21.065,21.18,21.06,21.18,186149.0
2024-02-20,21.18,21.265,21.18,21.23,131875.0
2024-02-21,21.23,21.245,21.15,21.18,97330.0
2024-02-22,21.145,21.22,21.145,21.21,108253.0
2024-02-23,21.235,21.33,21.23,21.305,77901.0
2024-02-26,21.285,21.295,21.245,21.275,103534.0
2024-02-27,21.23,21.255,21.19,21.2,84615.0
2024-02-28,21.18,21.23,21.15,21.225,77510.0
2024-02-29,21.225,21.3,21.225,21.29,123046.0
2024-03-01,21.27,21.385,21.215,21.375,131821.0
2024-03-04,21.3,21.35,21.265,21.32,101801.0
2024-03-05,21.405,21.48,21.405,21.445,152117.0
2024-03-06,21.53,21.53,21.445,21.45,107980.0
2024-03-07,21.51,21.52,21.415,21.455,113010.0
2024-03-08,21.48,21.51,21.45,21.51,109691.0
2024-03-11,21.48,21.48,21.435,21.445,140711.0
2024-03-12,21.415,21.415,21.35,21.395,113990.0
2024-03-13,21.375,21.395,21.33,21.355,142957.0
2024-03-14,21.265,21.265,21.205,21.235,114560.0
2024-03-15,21.205,21.255,21.175,21.235,103503.0
2024-03-18,21.175,21.185,21.14,21.15,90234.0
2024-03-19,21.255,21.28,21.235,21.235,86131.0
2024-03-20,21.28,21.32,21.225,21.3,118416.0
2024-03-21,21.28,21.29,21.235,21.265,144361.0
2024-03-22,21.375,21.385,21.33,21.35,81321.0
2024-03-25,21.34,21.34,21.28,21.3,145734.0
2024-03-26,21.255,21.3,21.225,21.29,169734.0
2024-03-27,21.33,21.385,21.3,21.365,56403.0
2024-03-28,21.34,21.415,21.32,21.385,189666.0
2024-04-01,21.27,21.275,21.175,21.18,142310.0
2024-04-02,21.115,21.175,21.085,21.165,332521.0
2024-04-03,21.115,21.19,21.085,21.175,209972.0
2024-04-04,21.19,21.27,21.18,21.27,111175.0
2024-04-05,21.25,21.29,21.165,21.19,694798.0
2024-04-08,21.145,21.2,21.135,21.165,110894.0
2024-04-09,21.21,21.27,21.21,21.24,102566.0
2024-04-10,21.145,21.155,21.03,21.06,147511.0
2024-04-11,21.07,21.105,21.02,21.04,85021.0
2024-04-12,21.155,21.18,21.115,21.135,95935.0
2024-04-15,21.04,21.04,20.955,21.01,118781.0
2024-04-16,20.965,21.05,20.965,21.0,115845.0
2024-04-17,21.03,21.06,20.985,21.06,179820.0
2024-04-18,21.04,21.05,20.965,20.985,100624.0
2024-04-19,20.99,21.02,20.975,21.02,75328.0
2024-04-22,20.935,20.99,20.935,20.985,82158.0
2024-04-23,20.965,21.01,20.925,20.985,140724.0
2024-04-24,20.975,20.975,20.905,20.935,104440.0
2024-04-25,20.86,20.905,20.83,20.89,101320.0
2024-04-26,20.88,20.945,20.88,20.935,77714.0
2024-04-29,21.0,21.02,20.955,21.01,147076.0
2024-04-30,20.955,20.995,20.925,20.945,103277.0
2024-05-01,20.97,21.075,20.96,21.03,90693.0
2024-05-02,20.99,21.095,20.98,21.085,70147.0
2024-05-03,21.18,21.21,21.135,21.19,96622.0
2024-05-06,21.23,21.265,21.2,21.265,201486.0
2024-05-07,21.315,21.355,21.295,21.305,63986.0
2024-05-08,21.23,21.255,21.22,21.24,42039.0
2024-05-09,21.2,21.265,21.19,21.265,93324.0
2024-05-10,21.155,21.18,21.135,21.17,144354.0
2024-05-13,21.2,21.22,21.17,21.18,351455.0
2024-05-14,21.2,21.2,21.155,21.18,86086.0
2024-05-15,21.285,21.36,21.275,21.345,98836.0
2024-05-16,21.39,21.41,21.345,21.355,84209.0
2024-05-17,21.335,21.345,21.275,21.295,80132.0
2024-05-21,21.335,21.4,21.335,21.345,105849.0
2024-05-22,21.315,21.345,21.305,21.325,84205.0
2024-05-23,21.325,21.355,21.255,21.275,250388.0
2024-05-24,21.285,21.315,21.255,21.285,79302.0
2024-05-27,21.315,21.325,21.265,21.275,98224.0
2024-05-28,21.285,21.315,21.18,21.19,78538.0
2024-05-29,21.135,21.145,21.06,21.095,133707.0
2024-05-30,21.145,21.2,21.135,21.17,74637.0
2024-05-31,21.21,21.325,21.18,21.325,79729.0
2024-06-03,21.355,21.475,21.315,21.475,161941.0
2024-06-04,21.525,21.61,21.525,21.59,110941.0
2024-06-05,21.6,21.685,21.6,21.68,118383.0
2024-06-06,21.63,21.67,21.62,21.64,74834.0
2024-06-07,21.58,21.58,21.525,21.545,92087.0
2024-06-10,21.475,21.505,21.46,21.505,120656.0
2024-06-11,21.495,21.565,21.495,21.545,216512.0
2024-06-12,21.67,21.715,21.62,21.65,343418.0
2024-06-13,21.67,21.765,21.67,21.765,113425.0
2024-06-14,21.79,21.83,21.765,21.82,175844.0
2024-06-17,21.735,21.785,21.705,21.775,158751.0
2024-06-18,21.83,21.86,21.785,21.86,221153.0
2024-06-19,21.84,21.85,21.81,21.81,119956.0
2024-06-20,21.705,21.765,21.695,21.755,171304.0
2024-06-21,21.735,21.79,21.715,21.735,191248.0
2024-06-24,21.755,21.765,21.715,21.765,57267.0
2024-06-25,21.68,21.735,21.67,21.735,124205.0
2024-06-26,21.62,21.63,21.575,21.575,84162.0
2024-06-27,21.565,21.6,21.56,21.58,183877.0
2024-06-28,21.62,21.65,21.545,21.565,95471.0
2024-07-02,21.435,21.445,21.38,21.415,112376.0
2024-07-03,21.435,21.53,21.415,21.465,138609.0
2024-07-04,21.445,21.445,21.415,21.425,75864.0
2024-07-05,21.53,21.58,21.52,21.58,87205.0
2024-07-08,21.6,21.645,21.55,21.625,100378.0
2024-07-09,21.6,21.625,21.56,21.6,173532.0
2024-07-10,21.615,21.645,21.6,21.625,106423.0
2024-07-11,21.715,21.74,21.665,21.685,155756.0
2024-07-12,21.675,21.74,21.675,21.715,152715.0
2024-07-15,21.715,21.74,21.695,21.715,103482.0
2024-07-16,21.78,21.81,21.75,21.79,195292.0
2024-07-17,21.76,21.835,21.74,21.81,133278.0
2024-07-18,21.82,21.855,21.76,21.77,174163.0
2024-07-19,21.73,21.75,21.715,21.73,144825.0
2024-07-22,21.73,21.77,21.675,21.685,167424.0
2024-07-23,21.72,21.75,21.705,21.72,118308.0
2024-07-24,21.76,21.81,21.715,21.715,162668.0
2024-07-25,21.72,21.82,21.72,21.75,93110.0
2024-07-26,21.83,21.845,21.81,21.82,102934.0
2024-07-29,21.885,21.905,21.855,21.895,130166.0
2024-07-30,21.95,21.98,21.905,21.98,93688.0
2024-07-31,21.99,22.065,21.96,22.065,185813.0
2024-08-01,22.105,22.19,22.075,22.16,194618.0
2024-08-02,22.285,22.355,22.24,22.345,199952.0
2024-08-06,22.315,22.315,22.13,22.13,149657.0
2024-08-07,22.075,22.12,22.045,22.085,140375.0
2024-08-08,22.045,22.085,22.015,22.055,87290.0
2024-08-09,22.17,22.18,22.15,22.17,110225.0
2024-08-12,22.15,22.22,22.13,22.22,178245.0
2024-08-13,22.265,22.295,22.24,22.275,79549.0
2024-08-14,22.295,22.345,22.275,22.325,46541.0
2024-08-15,22.24,22.255,22.2,22.23,86773.0
2024-08-16,22.245,22.265,22.21,22.255,89212.0
2024-08-19,22.24,22.275,22.22,22.245,136184.0
2024-08-20,22.335,22.36,22.305,22.36,102878.0
2024-08-21,22.345,22.39,22.305,22.355,207218.0
2024-08-22,22.305,22.305,22.23,22.255,201618.0
2024-08-23,22.285,22.36,22.275,22.345,140081.0
2024-08-26,22.325,22.345,22.285,22.305,103346.0
2024-08-27,22.245,22.305,22.22,22.295,141791.0
2024-08-28,22.295,22.295,22.255,22.265,78325.0
2024-08-29,22.2,22.21,22.16,22.17,111866.0
2024-08-30,22.17,22.21,22.12,22.14,125155.0
2024-09-03,22.23,22.29,22.22,22.28,190619.0
2024-09-04,22.345,22.395,22.315,22.395,165815.0
2024-09-05,22.425,22.44,22.375,22.425,139634.0
2024-09-06,22.425,22.51,22.365,22.44,164002.0
2024-09-09,22.425,22.5,22.415,22.49,148016.0
2024-09-10,22.49,22.575,22.48,22.555,78430.0
2024-09-11,22.53,22.575,22.5,22.51,227081.0
2024-09-12,22.54,22.55,22.49,22.51,141403.0
2024-09-13,22.55,22.575,22.53,22.555,79602.0
2024-09-16,22.585,22.645,22.585,22.625,172258.0
2024-09-17,22.625,22.635,22.555,22.575,164731.0
2024-09-18,22.565,22.625,22.51,22.52,241747.0
2024-09-19,22.5,22.54,22.49,22.53,144467.0
2024-09-20,22.52,22.555,22.49,22.54,121650.0
2024-09-23,22.53,22.555,22.44,22.53,154175.0
2024-09-24,22.5,22.54,22.47,22.54,146945.0
2024-09-25,22.47,22.49,22.45,22.45,138827.0
2024-09-26,22.49,22.49,22.43,22.44,132043.0
2024-09-27,22.47,22.585,22.47,22.585,150151.0
2024-09-30,22.53,22.575,22.5,22.53,129746.0
2024-10-01,22.595,22.63,22.555,22.595,157024.0
2024-10-02,22.43,22.48,22.43,22.45,138182.0
2024-10-03,22.37,22.4,22.325,22.345,202441.0
2024-10-04,22.19,22.235,22.18,22.19,141662.0
2024-10-07,22.1,22.15,22.1,22.15,189022.0
2024-10-08,22.14,22.17,22.12,22.17,176498.0
2024-10-09,22.13,22.16,22.1,22.16,239484.0
2024-10-10,22.17,22.2,22.12,22.19,120833.0
2024-10-11,22.16,22.255,22.14,22.235,148126.0
2024-10-15,22.305,22.36,22.275,22.355,308893.0
2024-10-16,22.41,22.44,22.39,22.41,222844.0
2024-10-17,22.355,22.355,22.295,22.325,184488.0
2024-10-18,22.355,22.36,22.325,22.345,292571.0
2024-10-21,22.295,22.295,22.2,22.2,180468.0
2024-10-22,22.245,22.245,22.2,22.235,127485.0
2024-10-23,22.2,22.225,22.175,22.18,125942.0
2024-10-24,22.17,22.225,22.16,22.19,266227.0
2024-10-25,22.265,22.265,22.15,22.15,244854.0
2024-10-28,22.22,22.245,22.16,22.21,105305.0
2024-10-29,22.15,22.235,22.14,22.235,200791.0
2024-10-30,22.285,22.355,22.245,22.255,168270.0
2024-10-31,22.275,22.335,22.235,22.315,114348.0
2024-11-01,22.335,22.345,22.205,22.235,254758.0
2024-11-04,22.325,22.345,22.265,22.325,95893.0
2024-11-05,22.295,22.325,22.235,22.315,229040.0
2024-11-06,22.14,22.265,22.14,22.255,155844.0
2024-11-07,22.325,22.42,22.305,22.41,204232.0
2024-11-08,22.45,22.515,22.44,22.5,69005.0
2024-11-11,22.5,22.5,22.46,22.47,122232.0
2024-11-12,22.38,22.44,22.315,22.36,191308.0
2024-11-13,22.41,22.43,22.255,22.275,210341.0
2024-11-14,22.39,22.39,22.305,22.325,249509.0
2024-11-15,22.285,22.37,22.245,22.325,105717.0
2024-11-18,22.295,22.335,22.245,22.315,202778.0
2024-11-19,22.265,22.305,22.225,22.235,129298.0
2024-11-20,22.16,22.215,22.11,22.15,139896.0
2024-11-21,22.12,22.16,22.005,22.015,223844.0
2024-11-22,21.995,22.08,21.985,22.06,223731.0
2024-11-25,22.255,22.295,22.215,22.295,148867.0
2024-11-26,22.335,22.37,22.325,22.36,142261.0
2024-11-27,22.43,22.46,22.38,22.42,167707.0
2024-11-28,22.47,22.47,22.43,22.46,74828.0
2024-11-29,22.525,22.72,22.515,22.72,141275.0
2024-12-02,22.585,22.74,22.555,22.72,214974.0
2024-12-03,22.655,22.68,22.605,22.625,118763.0
2024-12-04,22.575,22.7,22.555,22.7,160105.0
2024-12-05,22.645,22.71,22.645,22.7,159682.0
2024-12-06,22.8,22.895,22.8,22.835,140568.0
2024-12-09,22.835,22.835,22.77,22.77,168063.0
2024-12-10,22.74,22.81,22.72,22.78,158292.0
2024-12-11,22.825,22.845,22.67,22.71,227129.0
2024-12-12,22.645,22.66,22.605,22.615,201927.0
2024-12-13,22.615,22.625,22.555,22.595,168802.0
2024-12-16,22.585,22.595,22.505,22.585,132320.0
2024-12-17,22.645,22.66,22.615,22.645,164136.0
2024-12-18,22.645,22.645,22.515,22.535,233455.0
2024-12-19,22.38,22.42,22.315,22.36,286379.0
2024-12-20,22.39,22.48,22.38,22.45,147603.0
2024-12-23,22.46,22.46,22.41,22.45,131337.0
2024-12-24,22.375,22.435,22.34,22.425,158702.0
2024-12-27,22.445,22.455,22.405,22.415,115774.0
2024-12-30,22.435,22.505,22.435,22.505,129049.0
2024-12-31,22.57,22.58,22.535,22.56,70106.0
2025-01-02,22.56,22.57,22.495,22.55,165641.0
2025-01-03,22.58,22.6,22.525,22.535,142615.0
2025-01-06,22.505,22.535,22.455,22.535,225240.0
2025-01-07,22.495,22.505,22.415,22.445,217886.0
2025-01-08,22.385,22.425,22.37,22.415,212459.0
2025-01-09,22.425,22.425,22.36,22.37,138341.0
2025-01-10,22.26,22.27,22.21,22.22,260485.0
2025-01-13,22.185,22.195,22.115,22.135,223917.0
2025-01-14,22.095,22.105,22.045,22.075,142962.0
2025-01-15,22.21,22.27,22.175,22.26,125029.0
2025-01-16,22.3,22.415,22.26,22.375,327084.0
2025-01-17,22.415,22.465,22.385,22.455,151056.0
2025-01-20,22.465,22.495,22.435,22.475,363396.0
2025-01-21,22.55,22.56,22.515,22.535,133198.0
2025-01-22,22.525,22.525,22.435,22.455,122206.0
2025-01-23,22.405,22.425,22.36,22.405,263527.0
2025-01-24,22.375,22.495,22.375,22.495,253911.0
2025-01-27,22.58,22.61,22.545,22.61,146860.0
2025-01-28,22.535,22.61,22.525,22.61,178043.0
2025-01-29,22.6,22.66,22.58,22.62,149098.0
2025-01-30,22.65,22.735,22.65,22.725,245582.0
2025-01-31,22.775,22.795,22.69,22.775,318806.0
2025-02-03,23.025,23.055,22.83,22.88,235098.0
2025-02-04,22.8,22.935,22.77,22.925,203540.0
2025-02-05,22.965,23.025,22.935,23.005,115669.0
2025-02-06,22.985,22.985,22.905,22.985,195997.0
2025-02-07,22.85,22.86,22.77,22.8,183946.0
2025-02-10,22.87,22.89,22.8,22.82,131918.0
2025-02-11,22.74,22.78,22.73,22.75,180704.0
2025-02-12,22.635,22.655,22.605,22.635,195702.0
2025-02-13,22.675,22.8,22.675,22.75,133114.0
2025-02-14,22.76,22.8,22.74,22.77,148583.0
2025-02-18,22.635,22.675,22.605,22.635,262893.0
2025-02-19,22.585,22.655,22.585,22.655,117213.0
2025-02-20,22.625,22.645,22.575,22.585,85910.0
2025-02-21,22.625,22.78,22.615,22.75,197964.0
2025-02-24,22.675,22.79,22.675,22.79,251245.0
2025-02-25,22.89,22.935,22.86,22.925,134351.0
2025-02-26,22.925,22.945,22.87,22.925,122205.0
2025-02-27,22.915,22.965,22.88,22.935,173941.0
2025-02-28,22.955,23.055,22.955,23.035,150289.0
2025-03-03,22.995,23.18,22.935,23.18,384912.0
2025-03-04,23.16,23.19,23.07,23.08,258052.0
2025-03-05,23.045,23.065,22.935,22.975,248994.0
2025-03-06,22.905,22.915,22.75,22.76,317417.0
2025-03-07,22.8,22.895,22.8,22.855,230728.0
2025-03-10,22.935,22.985,22.895,22.905,152601.0
2025-03-11,22.875,23.015,22.83,22.865,244907.0
2025-03-12,22.885,22.915,22.74,22.76,200730.0
2025-03-13,22.73,22.84,22.69,22.82,176708.0
2025-03-14,22.8,22.85,22.77,22.81,146608.0
2025-03-17,22.85,22.965,22.85,22.865,108029.0
2025-03-18,22.77,22.895,22.74,22.885,171812.0
2025-03-19,22.875,22.935,22.8,22.925,173472.0
2025-03-20,22.995,23.025,22.88,22.905,119563.0
2025-03-21,22.965,22.965,22.875,22.915,154787.0
2025-03-24,22.895,22.915,22.83,22.84,145017.0
2025-03-25,22.84,22.895,22.83,22.84,128470.0
2025-03-26,22.8,22.8,22.72,22.74,151591.0
2025-03-27,22.76,22.81,22.73,22.79,135771.0
2025-03-28,22.83,22.915,22.83,22.905,134062.0
2025-03-31,22.965,22.985,22.915,22.975,161746.0
2025-04-01,23.02,23.08,22.99,23.02,250754.0
2025-04-02,23.115,23.125,22.95,23.05,75236.0
2025-04-03,23.11,23.11,22.98,22.99,219322.0
2025-04-04,23.1,23.195,23.025,23.04,494563.0
2025-04-07,22.99,23.03,22.745,22.755,571659.0
2025-04-08,22.695,22.805,22.655,22.715,259587.0
2025-04-09,22.655,22.665,22.36,22.59,517033.0
2025-04-10,22.55,22.635,22.49,22.51,170404.0
2025-04-11,22.48,22.51,22.4,22.46,88814.0
2025-04-14,22.55,22.685,22.55,22.685,82253.0
2025-04-15,22.665,22.725,22.625,22.715,64175.0
2025-04-16,22.755,22.775,22.675,22.775,81177.0
2025-04-17,22.765,22.775,22.685,22.695,71241.0
2025-04-21,22.635,22.665,22.52,22.56,133122.0
2025-04-22,22.615,22.615,22.57,22.605,81469.0
2025-04-23,22.745,22.745,22.53,22.56,99023.0
2025-04-24,22.615,22.665,22.58,22.655,69486.0
2025-04-25,22.665,22.685,22.635,22.655,49254.0
2025-04-28,22.6,22.685,22.58,22.675,93802.0
2025-04-29,22.685,22.755,22.645,22.745,81179.0
2025-04-30,22.755,22.85,22.745,22.805,171498.0
2025-05-01,22.775,22.795,22.72,22.785,195223.0
2025-05-02,22.71,22.73,22.63,22.7,118497.0
2025-05-05,22.7,22.72,22.65,22.71,148982.0
2025-05-06,22.67,22.76,22.64,22.76,132850.0
2025-05-07,22.785,22.865,22.76,22.845,125180.0
2025-05-08,22.805,22.805,22.7,22.71,153830.0
2025-05-09,22.72,22.795,22.72,22.785,114238.0
2025-05-12,22.69,22.765,22.67,22.74,182011.0
2025-05-13,22.7,22.73,22.67,22.71,117776.0
2025-05-14,22.7,22.73,22.66,22.67,179818.0
2025-05-15,22.72,22.825,22.72,22.815,100588.0
2025-05-16,22.825,22.845,22.77,22.805,134724.0
2025-05-20,22.67,22.68,22.6,22.63,187159.0
2025-05-21,22.53,22.54,22.46,22.49,148419.0
2025-05-22,22.47,22.54,22.455,22.53,104047.0
2025-05-23,22.58,22.59,22.54,22.58,78144.0
2025-05-26,22.62,22.65,22.59,22.61,104844.0
2025-05-27,22.66,22.725,22.64,22.71,87902.0
2025-05-28,22.65,22.74,22.63,22.73,94225.0
2025-05-29,22.73,22.795,22.72,22.785,107341.0
2025-05-30,22.765,22.835,22.74,22.815,250493.0
2025-06-02,22.77,22.82,22.77,22.79,96993.0
2025-06-03,22.79,22.8,22.73,22.74,119350.0
2025-06-04,22.75,22.81,22.73,22.8,173048.0
2025-06-05,22.75,22.81,22.74,22.78,166132.0
2025-06-06,22.7,22.73,22.63,22.66,279369.0
2025-06-09,22.595,22.68,22.585,22.63,133878.0
2025-06-10,22.71,22.71,22.64,22.66,140616.0
2025-06-11,22.65,22.68,22.63,22.65,110490.0
2025-06-12,22.67,22.7,22.63,22.66,149350.0
2025-06-13,22.61,22.64,22.575,22.585,127952.0
2025-06-16,22.575,22.62,22.555,22.565,101225.0
2025-06-17,22.595,22.61,22.575,22.595,212840.0
2025-06-18,22.605,22.69,22.605,22.65,144566.0
2025-06-19,22.67,22.69,22.65,22.66,80915.0
2025-06-20,22.65,22.73,22.64,22.7,103088.0
2025-06-23,22.74,22.84,22.74,22.74,132126.0
2025-06-24,22.71,22.8,22.7,22.78,109405.0
2025-06-25,22.68,22.71,22.66,22.68,216718.0
2025-06-26,22.68,22.75,22.67,22.73,281084.0
2025-06-27,22.7,22.83,22.69,22.76,236650.0
2025-06-30,22.83,22.85,22.77,22.84,204932.0
2025-07-02,22.705,22.765,22.675,22.715,145972.0
2025-07-03,22.695,22.715,22.665,22.675,154484.0
2025-07-04,22.745,22.775,22.715,22.725,147118.0
2025-07-07,22.665,22.675,22.645,22.655,113514.0
2025-07-08,22.61,22.64,22.6,22.63,253821.0
2025-07-09,22.655,22.715,22.63,22.705,111002.0
2025-07-10,22.675,22.675,22.63,22.675,191633.0
2025-07-11,22.6,22.6,22.53,22.55,89711.0
2025-07-14,22.52,22.53,22.47,22.53,218690.0
2025-07-15,22.48,22.49,22.36,22.39,257333.0
2025-07-16,22.43,22.46,22.38,22.41,300983.0
2025-07-17,22.44,22.47,22.4,22.42,367544.0
2025-07-18,22.46,22.47,22.41,22.42,221635.0
2025-07-21,22.48,22.53,22.48,22.5,1374962.0
2025-07-22,22.51,22.56,22.51,22.54,183072.0
2025-07-23,22.52,22.52,22.44,22.44,190810.0
2025-07-24,22.39,22.49,22.39,22.47,147765.0
2025-07-25,22.44,22.54,22.44,22.52,264509.0
2025-07-28,22.51,22.53,22.49,22.5,235045.0
2025-07-29,22.53,22.61,22.51,22.61,259090.0
2025-07-30,22.55,22.61,22.55,22.59,336954.0
2025-07-31,22.61,22.655,22.6,22.645,330866.0
2025-08-01,22.72,22.74,22.695,22.7,175483.0
2025-08-05,22.73,22.74,22.71,22.73,108418.0
2025-08-06,22.71,22.73,22.655,22.69,143822.0
2025-08-07,22.7,22.77,22.69,22.71,91509.0
2025-08-08,22.74,22.76,22.71,22.75,95485.0
2025-08-11,22.76,22.77,22.71,22.72,86693.0
2025-08-12,22.665,22.675,22.615,22.655,142132.0
2025-08-13,22.665,22.74,22.665,22.72,104116.0
2025-08-14,22.71,22.71,22.655,22.68,91904.0
2025-08-15,22.625,22.645,22.605,22.605,142253.0
2025-08-18,22.585,22.585,22.55,22.565,106728.0
2025-08-19,22.605,22.645,22.595,22.625,91228.0
2025-08-20,22.605,22.665,22.585,22.645,138576.0
2025-08-21,22.635,22.635,22.575,22.585,132105.0
2025-08-22,22.605,22.675,22.605,22.645,145082.0
2025-08-25,22.595,22.615,22.585,22.605,63006.0
2025-08-26,22.585,22.625,22.585,22.625,122682.0
2025-08-27,22.585,22.635,22.575,22.635,77852.0
2025-08-28,22.635,22.675,22.605,22.665,122683.0
2025-08-29,22.69,22.74,22.67,22.73,127679.0
2025-09-02,22.625,22.665,22.605,22.645,183694.0
2025-09-03,22.665,22.755,22.655,22.735,250901.0
2025-09-04,22.795,22.805,22.765,22.795,161969.0
2025-09-05,22.89,22.93,22.89,22.92,117809.0
2025-09-08,22.99,23.04,22.97,23.03,152065.0
2025-09-09,23.04,23.04,22.96,23.01,109144.0
2025-09-10,23.05,23.11,23.04,23.09,131559.0
2025-09-11,23.1,23.14,23.08,23.11,253903.0
2025-09-12,23.07,23.1,23.05,23.1,93202.0
2025-09-15,23.12,23.13,23.1,23.12,339273.0
2025-09-16,23.13,23.16,23.12,23.16,145346.0
2025-09-17,23.19,23.22,23.09,23.12,242100.0
2025-09-18,23.1,23.14,23.06,23.12,164771.0
2025-09-19,23.14,23.14,23.09,23.11,158592.0
2025-09-22,23.12,23.13,23.1,23.1,201104.0
2025-09-23,23.13,23.13,23.085,23.1,95713.0
2025-09-24,23.08,23.11,23.06,23.09,234762.0
2025-09-25,23.08,23.08,23.04,23.06,193508.0
2025-09-26,23.07,23.12,23.05,23.07,144415.0
2025-09-29,23.1,23.17,23.1,23.14,149186.0
2025-09-30,23.09,23.18,23.08,23.18,278901.0
2025-10-01,23.165,23.195,23.105,23.125,161318.0
2025-10-02,23.125,23.185,23.115,23.145,101410.0
2025-10-03,23.155,23.185,23.125,23.145,150911.0
2025-10-06,23.095,23.115,23.075,23.075,189356.0
2025-10-07,23.085,23.135,23.055,23.115,190969.0
2025-10-08,23.155,23.155,23.1,23.105,186701.0
2025-10-09,23.125,23.135,23.085,23.095,134228.0
2025-10-10,23.135,23.175,23.085,23.165,212105.0
2025-10-14,23.185,23.22,23.155,23.205,214628.0
2025-10-15,23.235,23.285,23.225,23.245,147585.0
2025-10-16,23.255,23.315,23.235,23.305,161467.0
2025-10-17,23.305,23.315,23.275,23.305,186234.0
2025-10-20,23.355,23.385,23.335,23.375,559229.0
2025-10-21,23.375,23.415,23.325,23.345,155808.0
2025-10-22,23.355,23.355,23.325,23.355,109239.0
2025-10-23,23.335,23.345,23.285,23.305,154387.0
2025-10-24,23.375,23.375,23.325,23.325,97226.0
2025-10-27,23.345,23.405,23.325,23.405,93855.0
2025-10-28,23.405,23.435,23.39,23.425,112626.0
2025-10-29,23.385,23.385,23.255,23.285,109046.0
2025-10-30,23.285,23.325,23.255,23.315,191600.0
2025-10-31,23.335,23.335,23.305,23.335,160991.0
2025-11-03,23.31,23.4,23.28,23.4,141012.0
2025-11-04,23.3,23.32,23.27,23.29,128641.0
2025-11-05,23.34,23.34,23.29,23.3,114116.0
2025-11-06,23.34,23.38,23.34,23.36,106327.0
2025-11-07,23.29,23.32,23.26,23.28,144631.0
2025-11-10,23.27,23.31,23.27,23.31,125589.0
2025-11-11,23.3,23.33,23.3,23.33,85805.0
2025-11-12,23.31,23.36,23.31,23.34,157353.0
2025-11-13,23.31,23.33,23.27,23.28,144544.0
2025-11-14,23.26,23.28,23.21,23.23,109709.0
2025-11-17,23.22,23.24,23.2,23.21,127560.0
2025-11-18,23.23,23.24,23.15,23.18,185724.0
2025-11-19,23.22,23.22,23.15,23.17,237734.0
2025-11-20,23.2,23.23,23.18,23.21,118955.0
2025-11-21,23.25,23.26,23.21,23.26,215613.0
2025-11-24,23.29,23.3,23.26,23.28,162035.0
2025-11-25,23.3,23.37,23.3,23.34,92943.0
2025-11-26,23.33,23.39,23.32,23.38,153542.0