Date,Open,High,Low,Close,Volume
2011-12-06,17.8,17.815,17.8,17.815,39000.0
2011-12-07,17.865,17.88,17.865,17.87,3210.0
2011-12-08,17.885,17.885,17.885,17.885,2000.0
2011-12-09,17.905,17.905,17.865,17.87,162000.0
2011-12-12,17.905,17.915,17.905,17.915,8795.0
2011-12-13,17.89,17.9,17.89,17.89,68700.0
2011-12-14,17.9,17.905,17.9,17.905,900.0
2011-12-15,17.905,17.915,17.905,17.915,580.0
2011-12-16,17.92,17.92,17.89,17.915,12362.0
2011-12-19,17.92,17.92,17.9,17.92,2200.0
2011-12-20,17.92,17.92,17.89,17.89,28163.0
2011-12-21,17.92,17.92,17.9,17.9,4470.0
2011-12-22,17.89,17.905,17.89,17.9,10127.0
2011-12-23,17.88,17.93,17.88,17.88,4250.0
2011-12-28,17.885,17.895,17.86,17.895,4046.0
2011-12-29,17.89,17.89,17.89,17.89,164.0
2011-12-30,17.89,17.89,17.89,17.89,100.0
2012-01-03,17.92,17.92,17.91,17.92,3188.0
2012-01-04,17.885,17.885,17.885,17.885,2077.0
2012-01-05,17.895,17.91,17.895,17.91,952.0
2012-01-06,17.91,17.925,17.91,17.91,2843.0
2012-01-09,17.91,17.92,17.91,17.91,13054.0
2012-01-10,17.905,17.91,17.905,17.905,4885.0
2012-01-11,17.905,17.905,17.905,17.905,2569.0
2012-01-12,17.91,17.92,17.905,17.91,1701.0
2012-01-13,17.92,17.92,17.895,17.92,14515.0
2012-01-16,17.91,17.92,17.91,17.92,3120.0
2012-01-17,17.905,17.92,17.905,17.92,10814.0
2012-01-18,17.92,17.92,17.91,17.91,351.0
2012-01-19,17.91,17.91,17.91,17.91,760.0
2012-01-20,17.905,17.905,17.895,17.895,282.0
2012-01-23,17.87,17.87,17.87,17.87,1266.0
2012-01-24,17.895,17.895,17.89,17.895,995.0
2012-01-25,17.905,17.91,17.905,17.905,210.0
2012-01-26,17.91,17.91,17.91,17.91,90.0
2012-01-27,17.925,17.925,17.925,17.925,4037.0
2012-01-30,17.935,17.935,17.935,17.935,3040.0
2012-01-31,17.96,17.96,17.96,17.96,66.0
2012-02-01,17.94,17.945,17.94,17.94,24759.0
2012-02-02,17.945,17.945,17.945,17.945,4900.0
2012-02-03,17.885,17.905,17.875,17.905,42559.0
2012-02-06,17.92,17.925,17.885,17.925,3752.0
2012-02-07,17.92,17.92,17.905,17.905,2901.0
2012-02-08,17.895,17.91,17.895,17.905,995.0
2012-02-09,17.885,17.885,17.855,17.885,18835.0
2012-02-10,17.885,17.905,17.87,17.885,10884.0
2012-02-13,17.885,17.885,17.87,17.885,5693.0
2012-02-14,17.895,17.905,17.875,17.885,3160.0
2012-02-15,17.895,17.92,17.885,17.92,3805.0
2012-02-16,17.92,17.925,17.905,17.91,6361.0
2012-02-17,17.905,17.925,17.905,17.925,455.0
2012-02-21,17.89,17.89,17.89,17.89,6838.0
2012-02-22,17.89,17.89,17.885,17.885,2757.0
2012-02-23,17.895,17.895,17.87,17.87,3597.0
2012-02-24,17.895,17.905,17.895,17.905,1345.0
2012-02-27,17.93,17.93,17.905,17.905,1581.0
2012-02-28,17.915,17.915,17.905,17.905,4961.0
2012-02-29,17.905,17.905,17.885,17.89,10268.0
2012-03-01,17.88,17.89,17.88,17.89,2206.0
2012-03-02,17.89,17.9,17.89,17.9,4980.0
2012-03-05,17.905,17.905,17.9,17.9,3498.0
2012-03-06,17.89,17.905,17.89,17.905,1410.0
2012-03-07,17.9,17.9,17.88,17.89,4950.0
2012-03-08,17.89,17.89,17.85,17.85,13443.0
2012-03-09,17.865,17.885,17.865,17.88,1428.0
2012-03-12,17.885,17.885,17.865,17.865,4510.0
2012-03-13,17.905,17.905,17.88,17.88,2550.0
2012-03-14,17.865,17.87,17.865,17.87,4170.0
2012-03-15,17.85,17.85,17.85,17.85,2090.0
2012-03-16,17.815,17.835,17.815,17.83,1195.0
2012-03-19,17.83,17.835,17.78,17.78,1320.0
2012-03-20,17.83,17.835,17.82,17.82,1020.0
2012-03-21,17.85,17.85,17.805,17.805,2509.0
2012-03-22,17.865,17.865,17.855,17.855,1909.0
2012-03-23,17.855,17.855,17.835,17.835,15183.0
2012-03-26,17.88,17.88,17.83,17.87,1555.0
2012-03-27,17.89,17.905,17.835,17.905,7142.0
2012-03-28,17.91,17.925,17.875,17.915,5394.0
2012-03-29,17.915,17.915,17.88,17.88,700.0
2012-04-02,17.93,17.93,17.915,17.925,3964.0
2012-04-03,17.925,17.93,17.91,17.93,7192.0
2012-04-04,17.93,17.93,17.875,17.875,22223.0
2012-04-05,17.875,17.945,17.86,17.88,4889.0
2012-04-09,17.9,17.9,17.865,17.875,9781.0
2012-04-10,17.875,17.93,17.875,17.875,2490.0
2012-04-11,17.91,17.915,17.895,17.895,23825.0
2012-04-12,17.895,17.895,17.875,17.895,6122.0
2012-04-13,17.9,17.915,17.875,17.915,6200.0
2012-04-16,17.895,17.895,17.895,17.895,200.0
2012-04-17,17.86,17.86,17.835,17.835,9878.0
2012-04-18,17.845,17.85,17.835,17.85,23406.0
2012-04-19,17.86,17.86,17.86,17.86,256.0
2012-04-20,17.86,17.86,17.85,17.86,1009.0
2012-04-23,17.865,17.865,17.85,17.85,3820.0
2012-04-24,17.845,17.845,17.795,17.83,2765.0
2012-04-25,17.81,17.815,17.77,17.77,11220.0
2012-04-26,17.81,17.845,17.8,17.845,21504.0
2012-04-27,17.845,17.85,17.845,17.845,2350.0
2012-04-30,17.83,17.83,17.83,17.83,1000.0
2012-05-01,17.875,17.875,17.84,17.84,2195.0
2012-05-02,17.895,17.895,17.845,17.845,2390.0
2012-05-03,17.88,17.89,17.845,17.89,3017.0
2012-05-04,17.89,17.89,17.89,17.89,1686.0
2012-05-07,17.95,17.95,17.9,17.93,3577.0
2012-05-09,17.93,17.93,17.915,17.915,4510.0
2012-05-10,17.915,17.925,17.89,17.89,2276.0
2012-05-11,17.865,17.91,17.85,17.91,2534.0
2012-05-14,17.9,17.91,17.85,17.9,311.0
2012-05-15,17.91,17.91,17.9,17.91,218.0
2012-05-16,17.895,17.9,17.895,17.895,518.0
2012-05-17,17.875,17.93,17.875,17.93,3875.0
2012-05-18,17.91,17.91,17.845,17.845,6188.0
2012-05-22,17.915,17.915,17.88,17.88,2910.0
2012-05-23,17.945,17.945,17.945,17.945,500.0
2012-05-24,17.945,17.96,17.91,17.96,16927.0
2012-05-25,17.945,17.99,17.93,17.99,8496.0
2012-05-28,17.995,17.995,17.93,17.93,3150.0
2012-05-29,18.0,18.0,17.94,17.965,18085.0
2012-05-30,17.985,18.0,17.985,17.99,4602.0
2012-05-31,17.975,17.975,17.97,17.97,2165.0
2012-06-01,18.0,18.07,18.0,18.07,19693.0
2012-06-04,18.05,18.055,18.035,18.035,15290.0
2012-06-05,18.02,18.035,17.985,18.02,3907.0
2012-06-06,18.03,18.03,17.99,18.0,5916.0
2012-06-07,17.985,17.99,17.985,17.985,240.0
2012-06-08,18.03,18.03,18.015,18.02,49960.0
2012-06-11,18.005,18.03,18.005,18.03,2320.0
2012-06-12,18.02,18.03,17.975,17.975,15017.0
2012-06-13,17.985,17.985,17.975,17.985,3618.0
2012-06-14,17.985,18.02,17.965,18.015,27894.0
2012-06-15,18.035,18.035,17.99,17.99,5000.0
2012-06-18,18.065,18.065,18.0,18.04,5800.0
2012-06-19,17.97,18.03,17.97,18.03,15070.0
2012-06-20,18.0,18.005,17.955,17.985,11629.0
2012-06-21,18.005,18.005,17.985,17.985,2766.0
2012-06-22,18.02,18.02,17.985,18.015,1566.0
2012-06-25,18.03,18.035,18.015,18.035,1866.0
2012-06-26,18.03,18.035,17.985,17.99,3464.0
2012-06-27,18.035,18.035,18.01,18.035,3977.0
2012-06-28,18.04,18.04,18.04,18.04,4000.0
2012-06-29,18.025,18.07,18.025,18.025,132.0
2012-07-03,18.05,18.05,18.04,18.04,3424.0
2012-07-04,18.05,18.05,18.05,18.05,380.0
2012-07-05,18.035,18.05,18.01,18.025,7843.0
2012-07-06,18.055,18.055,18.025,18.055,154.0
2012-07-09,18.04,18.07,18.04,18.07,1855.0
2012-07-10,18.07,18.085,18.07,18.07,198.0
2012-07-11,18.09,18.09,18.075,18.085,7553.0
2012-07-12,18.085,18.085,18.05,18.055,2444.0
2012-07-13,18.075,18.075,18.07,18.07,19616.0
2012-07-16,18.1,18.105,18.1,18.1,219.0
2012-07-17,18.09,18.09,18.09,18.09,5300.0
2012-07-19,18.06,18.075,18.06,18.075,5015.0
2012-07-20,18.105,18.105,18.07,18.07,7643.0
2012-07-23,18.1,18.1,18.085,18.085,4400.0
2012-07-24,18.12,18.12,18.115,18.115,2895.0
2012-07-25,18.055,18.1,18.05,18.1,4618.0
2012-07-26,18.075,18.075,18.07,18.075,923.0
2012-07-27,18.045,18.045,18.03,18.03,9465.0
2012-07-30,18.03,18.045,18.03,18.04,18680.0
2012-07-31,18.055,18.06,18.025,18.055,3633.0
2012-08-01,18.04,18.055,18.04,18.04,410974.0
2012-08-02,18.33,18.33,17.995,18.215,4484.0
2012-08-03,18.055,18.055,18.005,18.025,2985.0
2012-08-07,18.02,18.025,17.98,17.98,11322.0
2012-08-08,18.025,18.025,17.99,18.025,9366.0
2012-08-09,17.995,18.025,17.995,17.995,2150.0
2012-08-10,18.025,18.045,18.02,18.02,5142.0
2012-08-13,18.03,18.03,18.01,18.01,7394.0
2012-08-14,18.025,18.025,18.025,18.025,121.0
2012-08-15,17.99,18.01,17.99,18.005,15914.0
2012-08-16,18.01,18.01,17.98,17.98,6697.0
2012-08-17,17.99,17.995,17.99,17.99,34512.0
2012-08-20,17.995,18.03,17.975,18.025,10550.0
2012-08-21,17.99,18.005,17.99,17.995,2886.0
2012-08-22,18.025,18.025,17.975,17.99,881.0
2012-08-23,18.045,18.055,18.045,18.045,490.0
2012-08-24,18.04,18.06,18.025,18.045,3042.0
2012-08-27,18.02,18.055,18.02,18.045,3680.0
2012-08-28,18.055,18.055,18.005,18.005,1305.0
2012-08-29,18.02,18.065,18.02,18.065,12100.0
2012-08-30,18.05,18.085,18.05,18.07,8611.0
2012-08-31,18.07,18.07,17.99,17.99,3101.0
2012-09-04,18.07,18.085,18.05,18.05,5741.0
2012-09-05,18.065,18.11,18.065,18.065,13960.0
2012-09-06,18.07,18.07,18.03,18.035,1699.0
2012-09-07,18.07,18.07,18.045,18.045,1900.0
2012-09-10,18.065,18.065,18.035,18.035,22500.0
2012-09-11,18.035,18.065,18.035,18.035,1595.0
2012-09-12,18.065,18.065,18.02,18.02,5625.0
2012-09-13,18.07,18.08,18.065,18.065,510.0
2012-09-14,18.045,18.045,18.02,18.02,1655.0
2012-09-17,18.065,18.065,18.015,18.065,22855.0
2012-09-18,18.07,18.08,18.05,18.05,3922.0
2012-09-19,18.085,18.085,18.05,18.05,5749.0
2012-09-20,18.095,18.095,18.065,18.065,1810.0
2012-09-21,18.11,18.11,18.07,18.07,2536.0
2012-09-24,18.115,18.125,18.1,18.125,15735.0
2012-09-25,18.11,18.11,18.1,18.1,8977.0
2012-09-26,18.14,18.14,18.105,18.105,24420.0
2012-09-27,18.135,18.14,18.105,18.105,6020.0
2012-09-28,18.14,18.165,18.14,18.155,4006.0
2012-10-01,18.155,18.165,18.12,18.165,14565.0
2012-10-02,18.155,18.165,18.13,18.165,4194.0
2012-10-03,18.155,18.165,18.15,18.155,13829.0
2012-10-04,18.15,18.15,18.115,18.14,3545.0
2012-10-05,18.12,18.135,18.1,18.1,24558.0
2012-10-09,18.12,18.13,18.085,18.085,16332.0
2012-10-10,18.13,18.135,18.1,18.135,45386.0
2012-10-11,18.12,18.13,18.12,18.13,8111.0
2012-10-12,18.135,18.135,18.105,18.135,3909.0
2012-10-15,18.135,18.135,18.105,18.135,3740.0
2012-10-16,18.105,18.15,18.105,18.14,5687.0
2012-10-17,18.14,18.14,18.115,18.135,1412.0
2012-10-18,18.135,18.135,18.115,18.115,597.0
2012-10-19,18.14,18.15,18.135,18.135,4910.0
2012-10-22,18.15,18.15,18.12,18.12,22779.0
2012-10-23,18.115,18.135,18.115,18.115,304.0
2012-10-24,18.115,18.135,18.115,18.115,300.0
2012-10-25,18.12,18.12,18.115,18.115,4640.0
2012-10-26,18.135,18.135,18.105,18.135,3897.0
2012-10-29,18.155,18.155,18.155,18.155,1349.0
2012-10-30,18.16,18.16,18.155,18.155,1102.0
2012-10-31,18.155,18.17,18.155,18.155,2653.0
2012-11-01,18.16,18.17,18.16,18.17,162.0
2012-11-02,18.16,18.175,18.16,18.175,2039.0
2012-11-05,18.185,18.19,18.15,18.185,12597.0
2012-11-06,18.175,18.175,18.15,18.15,1932.0
2012-11-07,18.15,18.2,18.15,18.185,4997.0
2012-11-08,18.185,18.185,18.155,18.155,31305.0
2012-11-09,18.175,18.185,18.155,18.185,4380.0
2012-11-12,18.25,18.25,18.175,18.185,11146.0
2012-11-13,18.185,18.185,18.185,18.185,2150.0
2012-11-14,18.15,18.19,18.135,18.19,7185.0
2012-11-15,18.19,18.2,18.15,18.2,207.0
2012-11-16,18.185,18.2,18.16,18.185,5197.0
2012-11-19,18.175,18.175,18.15,18.15,1669.0
2012-11-20,18.175,18.175,18.15,18.15,1068.0
2012-11-21,18.16,18.17,18.14,18.17,2083.0
2012-11-22,18.16,18.17,18.155,18.155,730.0
2012-11-23,18.17,18.17,18.14,18.14,5569.0
2012-11-26,18.14,18.16,18.14,18.16,9155.0
2012-11-27,18.185,18.185,18.15,18.15,11429.0
2012-11-28,18.205,18.205,18.18,18.18,1845.0
2012-11-29,18.19,18.205,18.16,18.205,4509.0
2012-11-30,18.19,18.195,18.165,18.165,2290.0
2012-12-03,18.195,18.205,18.165,18.165,1116.0
2012-12-04,18.22,18.225,18.18,18.22,45871.0
2012-12-05,18.225,18.235,18.18,18.195,2194.0
2012-12-06,18.24,18.24,18.225,18.225,1761.0
2012-12-07,18.19,18.22,18.175,18.18,1844.0
2012-12-10,18.225,18.225,18.18,18.225,1650.0
2012-12-11,18.21,18.21,18.195,18.195,1283.0
2012-12-12,18.22,18.22,18.18,18.19,12839.0
2012-12-13,18.205,18.205,18.19,18.19,5611.0
2012-12-14,18.175,18.195,18.145,18.155,30783.0
2012-12-17,18.18,18.18,18.14,18.155,3299.0
2012-12-18,18.18,18.18,18.165,18.165,4911.0
2012-12-19,18.18,18.195,18.145,18.19,11500.0
2012-12-20,18.195,18.205,18.165,18.18,7514.0
2012-12-21,18.21,18.21,18.165,18.21,7540.0
2012-12-24,18.195,18.195,18.16,18.195,591.0
2012-12-27,18.2,18.21,18.16,18.205,101927.0
2012-12-28,18.21,18.21,18.19,18.19,1768.0
2012-12-31,18.205,18.21,18.205,18.205,1984.0
2013-01-02,18.185,18.19,18.14,18.17,1820.0
2013-01-03,18.185,18.185,18.155,18.17,3925.0
2013-01-04,18.17,18.17,18.14,18.145,13475.0
2013-01-07,18.17,18.175,18.14,18.14,9897.0
2013-01-08,18.145,18.19,18.145,18.19,3753.0
2013-01-09,18.2,18.205,18.185,18.185,1563.0
2013-01-10,18.185,18.19,18.155,18.155,10232.0
2013-01-11,18.175,18.185,18.17,18.17,2664.0
2013-01-14,18.19,18.19,18.155,18.17,8437.0
2013-01-15,18.19,18.19,18.155,18.175,5792.0
2013-01-16,18.205,18.205,18.17,18.205,5758.0
2013-01-17,18.185,18.19,18.155,18.185,6238.0
2013-01-18,18.19,18.2,18.19,18.19,16199.0
2013-01-21,18.19,18.19,18.16,18.16,3343.0
2013-01-22,18.19,18.2,18.175,18.19,2981.0
2013-01-23,18.205,18.235,18.205,18.22,6259.0
2013-01-24,18.225,18.225,18.175,18.22,4051.0
2013-01-25,18.22,18.22,18.175,18.21,13935.0
2013-01-28,18.2,18.2,18.16,18.185,5722.0
2013-01-29,18.205,18.205,18.19,18.19,1932.0
2013-01-30,18.195,18.195,18.165,18.195,36680.0
2013-01-31,18.19,18.195,18.175,18.175,36118.0
2013-02-01,18.175,18.205,18.16,18.16,6927.0
2013-02-04,18.18,18.19,18.16,18.19,8644.0
2013-02-05,18.195,18.195,18.18,18.18,11276.0
2013-02-06,18.205,18.21,18.19,18.19,11328.0
2013-02-07,18.195,18.215,18.195,18.195,10545.0
2013-02-08,18.23,18.24,18.195,18.24,5784.0
2013-02-11,18.23,18.23,18.205,18.23,12378.0
2013-02-12,18.23,18.24,18.215,18.24,25457.0
2013-02-13,18.225,18.225,18.215,18.215,4418.0
2013-02-14,18.23,18.23,18.215,18.215,3081.0
2013-02-15,18.24,18.27,18.24,18.27,6320.0
2013-02-19,18.245,18.245,18.215,18.23,8615.0
2013-02-20,18.24,18.245,18.215,18.215,8296.0
2013-02-21,18.225,18.26,18.225,18.245,16017.0
2013-02-22,18.245,18.27,18.24,18.27,3941.0
2013-02-25,18.27,18.27,18.23,18.27,19621.0
2013-02-26,18.305,18.315,18.26,18.26,3926.0
2013-02-27,18.315,18.315,18.275,18.315,4212.0
2013-02-28,18.29,18.33,18.285,18.3,4710.0
2013-03-01,18.335,18.34,18.305,18.32,6757.0
2013-03-04,18.32,18.34,18.32,18.32,9148.0
2013-03-05,18.33,18.335,18.29,18.335,16144.0
2013-03-06,18.305,18.34,18.305,18.335,5302.0
2013-03-07,18.33,18.33,18.29,18.29,6109.0
2013-03-08,18.3,18.315,18.29,18.315,7785.0
2013-03-11,18.315,18.315,18.29,18.3,9111.0
2013-03-12,18.33,18.33,18.3,18.32,2893.0
2013-03-13,18.32,18.32,18.3,18.32,15479.0
2013-03-14,18.305,18.315,18.29,18.305,2822.0
2013-03-15,18.315,18.32,18.275,18.285,1683.0
2013-03-18,18.335,18.335,18.305,18.315,1786.0
2013-03-19,18.335,18.34,18.305,18.34,11859.0
2013-03-20,18.335,18.34,18.3,18.305,72297.0
2013-03-21,18.335,18.34,18.33,18.34,672.0
2013-03-22,18.34,18.345,18.33,18.34,4581.0
2013-03-25,18.34,18.345,18.325,18.34,17810.0
2013-03-26,18.345,18.345,18.325,18.345,11058.0
2013-03-27,18.345,18.355,18.325,18.355,11897.0
2013-03-28,18.345,18.37,18.345,18.345,319.0
2013-04-01,18.36,18.37,18.33,18.345,10267.0
2013-04-02,18.36,18.36,18.33,18.33,9046.0
2013-04-03,18.345,18.36,18.33,18.33,18743.0
2013-04-04,18.375,18.39,18.33,18.37,6510.0
2013-04-05,18.37,18.39,18.34,18.39,10845.0
2013-04-08,18.345,18.375,18.34,18.34,5734.0
2013-04-09,18.37,18.375,18.34,18.34,2386.0
2013-04-10,18.345,18.345,18.345,18.345,710.0
2013-04-11,18.33,18.375,18.33,18.37,7644.0
2013-04-12,18.39,18.39,18.345,18.345,9551.0
2013-04-15,18.39,18.4,18.36,18.39,5401.0
2013-04-16,18.355,18.415,18.355,18.39,4310.0
2013-04-17,18.4,18.405,18.375,18.385,19066.0
2013-04-18,18.4,18.405,18.375,18.375,8398.0
2013-04-19,18.36,18.415,18.355,18.355,10285.0
2013-04-22,18.4,18.4,18.36,18.36,4965.0
2013-04-23,18.4,18.4,18.37,18.39,9684.0
2013-04-24,18.39,18.4,18.355,18.36,19882.0
2013-04-25,18.355,18.385,18.355,18.385,1903.0
2013-04-26,18.39,18.4,18.385,18.4,5230.0
2013-04-29,18.4,18.4,18.385,18.4,16125.0
2013-04-30,18.415,18.415,18.39,18.39,11108.0
2013-05-01,18.42,18.42,18.385,18.42,6608.0
2013-05-02,18.42,18.435,18.415,18.435,16562.0
2013-05-03,18.415,18.415,18.385,18.4,16484.0
2013-05-06,18.39,18.4,18.34,18.345,49125.0
2013-05-07,18.4,18.4,18.34,18.345,11462.0
2013-05-08,18.385,18.39,18.375,18.385,5380.0
2013-05-09,18.385,18.405,18.345,18.345,5656.0
2013-05-10,18.4,18.4,18.355,18.355,6672.0
2013-05-13,18.355,18.385,18.355,18.36,7061.0
2013-05-14,18.36,18.39,18.36,18.375,8596.0
2013-05-15,18.385,18.385,18.37,18.37,4009.0
2013-05-16,18.39,18.4,18.375,18.4,7730.0
2013-05-17,18.4,18.4,18.375,18.39,6845.0
2013-05-21,18.39,18.39,18.375,18.375,6477.0
2013-05-22,18.385,18.405,18.37,18.385,9681.0
2013-05-23,18.37,18.385,18.37,18.385,8810.0
2013-05-24,18.4,18.4,18.33,18.33,22362.0
2013-05-27,18.385,18.385,18.34,18.34,11485.0
2013-05-28,18.34,18.36,18.33,18.345,20855.0
2013-05-29,18.36,18.36,18.33,18.34,6979.0
2013-05-30,18.355,18.355,18.31,18.345,4863.0
2013-05-31,18.315,18.36,18.31,18.36,16077.0
2013-06-03,18.355,18.375,18.33,18.345,14380.0
2013-06-04,18.34,18.345,18.315,18.345,10755.0
2013-06-05,18.345,18.355,18.325,18.325,15185.0
2013-06-06,18.33,18.385,18.325,18.385,6043.0
2013-06-07,18.345,18.345,18.34,18.34,15670.0
2013-06-10,18.31,18.325,18.265,18.265,10438.0
2013-06-11,18.27,18.315,18.27,18.315,23144.0
2013-06-12,18.31,18.315,18.255,18.255,16398.0
2013-06-13,18.31,18.315,18.27,18.28,11231.0
2013-06-14,18.36,18.36,18.325,18.36,8216.0
2013-06-17,18.355,18.355,18.3,18.3,4079.0
2013-06-18,18.34,18.345,18.31,18.345,9038.0
2013-06-19,18.355,18.36,18.255,18.255,13824.0
2013-06-20,18.25,18.295,18.235,18.24,6903.0
2013-06-21,18.25,18.285,18.2,18.2,22116.0
2013-06-24,18.23,18.265,18.17,18.185,4699.0
2013-06-25,18.2,18.235,18.19,18.23,3908.0
2013-06-26,18.22,18.245,18.205,18.205,8030.0
2013-06-27,18.215,18.255,18.215,18.255,18897.0
2013-06-28,18.235,18.235,18.215,18.235,6442.0
2013-07-02,18.315,18.315,18.235,18.28,2524.0
2013-07-03,18.28,18.295,18.245,18.28,26209.0
2013-07-04,18.28,18.285,18.265,18.28,2664.0
2013-07-05,18.235,18.245,18.235,18.245,11570.0
2013-07-08,18.265,18.295,18.25,18.25,36975.0
2013-07-09,18.265,18.3,18.255,18.265,25530.0
2013-07-10,18.3,18.3,18.27,18.27,8621.0
2013-07-11,18.3,18.31,18.285,18.31,2854.0
2013-07-12,18.325,18.325,18.295,18.315,12253.0
2013-07-15,18.315,18.325,18.295,18.3,14053.0
2013-07-16,18.33,18.355,18.285,18.355,35913.0
2013-07-17,18.355,18.37,18.325,18.34,12310.0
2013-07-18,18.36,18.375,18.34,18.37,13950.0
2013-07-19,18.355,18.375,18.355,18.37,34620.0
2013-07-22,18.375,18.385,18.355,18.37,26576.0
2013-07-23,18.355,18.355,18.3,18.3,27175.0
2013-07-24,18.325,18.325,18.285,18.31,11667.0
2013-07-25,18.31,18.315,18.285,18.31,22547.0
2013-07-26,18.31,18.315,18.28,18.295,8659.0
2013-07-29,18.325,18.335,18.295,18.335,5607.0
2013-07-30,18.31,18.32,18.295,18.305,59573.0
2013-07-31,18.28,18.305,18.265,18.305,12047.0
2013-08-01,18.305,18.305,18.265,18.265,9383.0
2013-08-02,18.335,18.335,18.295,18.32,49482.0
2013-08-06,18.31,18.32,18.29,18.32,10765.0
2013-08-07,18.29,18.325,18.29,18.295,10237.0
2013-08-08,18.325,18.325,18.295,18.295,25960.0
2013-08-09,18.32,18.32,18.305,18.32,8055.0
2013-08-12,18.325,18.325,18.295,18.32,31946.0
2013-08-13,18.295,18.305,18.265,18.28,4869.0
2013-08-14,18.28,18.29,18.26,18.28,33758.0
2013-08-15,18.245,18.26,18.245,18.26,7562.0
2013-08-16,18.275,18.275,18.24,18.245,15667.0
2013-08-19,18.26,18.26,18.24,18.25,11430.0
2013-08-20,18.275,18.28,18.24,18.28,42861.0
2013-08-21,18.275,18.275,18.25,18.265,15497.0
2013-08-22,18.265,18.275,18.23,18.26,17067.0
2013-08-23,18.26,18.275,18.23,18.23,7070.0
2013-08-26,18.26,18.28,18.24,18.245,7927.0
2013-08-27,18.26,18.325,18.26,18.265,19548.0
2013-08-28,18.3,18.31,18.28,18.29,8853.0
2013-08-29,18.275,18.3,18.275,18.28,8192.0
2013-08-30,18.29,18.295,18.275,18.29,9308.0
2013-09-03,18.28,18.29,18.26,18.275,3524.0
2013-09-04,18.29,18.3,18.25,18.28,5845.0
2013-09-05,18.26,18.26,18.205,18.235,7519.0
2013-09-06,18.235,18.26,18.22,18.25,5102.0
2013-09-09,18.26,18.26,18.235,18.25,14436.0
2013-09-10,18.23,18.235,18.23,18.235,5539.0
2013-09-11,18.235,18.245,18.22,18.235,75922.0
2013-09-12,18.26,18.26,18.22,18.245,19755.0
2013-09-13,18.25,18.265,18.235,18.25,12746.0
2013-09-16,18.26,18.28,18.235,18.235,12462.0
2013-09-17,18.265,18.275,18.25,18.25,4550.0
2013-09-18,18.25,18.3,18.22,18.235,15217.0
2013-09-19,18.31,18.31,18.265,18.31,19172.0
2013-09-20,18.305,18.315,18.265,18.275,2574.0
2013-09-23,18.315,18.325,18.285,18.325,12276.0
2013-09-24,18.33,18.33,18.3,18.315,10569.0
2013-09-25,18.34,18.345,18.3,18.34,11345.0
2013-09-26,18.3,18.34,18.3,18.34,488.0
2013-09-27,18.34,18.355,18.325,18.355,8064.0
2013-09-30,18.355,18.355,18.325,18.355,7088.0
2013-10-01,18.355,18.355,18.295,18.295,42015.0
2013-10-02,18.36,18.37,18.345,18.36,3851.0
2013-10-03,18.36,18.36,18.33,18.355,3733.0
2013-10-04,18.36,18.36,18.31,18.315,16186.0
2013-10-07,18.345,18.36,18.33,18.355,3700.0
2013-10-08,18.325,18.36,18.3,18.355,40376.0
2013-10-09,18.37,18.37,18.34,18.34,5883.0
2013-10-10,18.345,18.36,18.34,18.355,30933.0
2013-10-11,18.36,18.39,18.36,18.385,14091.0
2013-10-15,18.36,18.36,18.345,18.355,16077.0
2013-10-16,18.355,18.37,18.345,18.37,10734.0
2013-10-17,18.375,18.39,18.345,18.39,17868.0
2013-10-18,18.4,18.4,18.39,18.4,23630.0
2013-10-21,18.4,18.4,18.36,18.375,13772.0
2013-10-22,18.4,18.415,18.375,18.415,12487.0
2013-10-23,18.415,18.45,18.405,18.435,5583.0
2013-10-24,18.45,18.455,18.405,18.455,12786.0
2013-10-25,18.45,18.465,18.415,18.455,7885.0
2013-10-28,18.465,18.465,18.455,18.465,20527.0
2013-10-29,18.46,18.465,18.415,18.465,19431.0
2013-10-30,18.475,18.49,18.465,18.475,10102.0
2013-10-31,18.48,18.48,18.445,18.475,9151.0
2013-11-01,18.465,18.465,18.435,18.46,19850.0
2013-11-04,18.43,18.475,18.43,18.46,18073.0
2013-11-05,18.45,18.46,18.42,18.42,20810.0
2013-11-06,18.43,18.465,18.42,18.465,11604.0
2013-11-07,18.465,18.465,18.46,18.465,8904.0
2013-11-08,18.445,18.49,18.4,18.49,20813.0
2013-11-11,18.45,18.48,18.435,18.48,20112.0
2013-11-12,18.46,18.46,18.42,18.46,19738.0
2013-11-13,18.445,18.45,18.43,18.445,10976.0
2013-11-14,18.475,18.475,18.445,18.465,8143.0
2013-11-15,18.465,18.475,18.435,18.445,21350.0
2013-11-18,18.475,18.48,18.445,18.48,11749.0
2013-11-19,18.48,18.48,18.465,18.475,6613.0
2013-11-20,18.48,18.48,18.435,18.435,18844.0
2013-11-21,18.465,18.475,18.435,18.465,6074.0
2013-11-22,18.475,18.495,18.46,18.46,9599.0
2013-11-25,18.48,18.49,18.46,18.48,3822.0
2013-11-26,18.49,18.51,18.475,18.51,6640.0
2013-11-27,18.53,18.53,18.48,18.5,7521.0
2013-11-28,18.515,18.515,18.495,18.51,9784.0
2013-11-29,18.495,18.495,18.455,18.465,129993.0
2013-12-02,18.51,18.51,18.465,18.5,20305.0
2013-12-03,18.455,18.495,18.44,18.47,47708.0
2013-12-04,18.47,18.51,18.47,18.5,5253.0
2013-12-05,18.48,18.51,18.47,18.47,28648.0
2013-12-06,18.495,18.51,18.465,18.47,11598.0
2013-12-09,18.495,18.5,18.455,18.455,7043.0
2013-12-10,18.47,18.51,18.47,18.48,5040.0
2013-12-11,18.51,18.515,18.47,18.51,9500.0
2013-12-12,18.5,18.5,18.495,18.5,10048.0
2013-12-13,18.5,18.51,18.47,18.5,22492.0
2013-12-16,18.5,18.51,18.48,18.485,26386.0
2013-12-17,18.495,18.515,18.495,18.515,51758.0
2013-12-18,18.495,18.53,18.485,18.495,18168.0
2013-12-19,18.5,18.5,18.47,18.48,53839.0
2013-12-20,18.51,18.515,18.485,18.51,9171.0
2013-12-23,18.47,18.515,18.47,18.485,85937.0
2013-12-24,18.495,18.5,18.47,18.48,7286.0
2013-12-27,18.49,18.49,18.455,18.47,17032.0
2013-12-30,18.485,18.5,18.485,18.49,9028.0
2013-12-31,18.49,18.5,18.47,18.49,6357.0
2014-01-02,18.5,18.505,18.47,18.505,12854.0
2014-01-03,18.49,18.515,18.485,18.505,7886.0
2014-01-06,18.5,18.53,18.5,18.52,7035.0
2014-01-07,18.53,18.535,18.49,18.535,16176.0
2014-01-08,18.52,18.545,18.5,18.52,10528.0
2014-01-09,18.535,18.535,18.52,18.53,16531.0
2014-01-10,18.56,18.605,18.56,18.605,5713.0
2014-01-13,18.605,18.61,18.59,18.59,16981.0
2014-01-14,18.58,18.59,18.565,18.58,18370.0
2014-01-15,18.56,18.575,18.535,18.55,16865.0
2014-01-16,18.58,18.58,18.55,18.58,24500.0
2014-01-17,18.59,18.595,18.55,18.59,2554.0
2014-01-20,18.595,18.605,18.575,18.605,21881.0
2014-01-21,18.61,18.61,18.565,18.59,5998.0
2014-01-22,18.59,18.605,18.565,18.605,101104.0
2014-01-23,18.62,18.635,18.595,18.635,21356.0
2014-01-24,18.635,18.64,18.58,18.59,21355.0
2014-01-27,18.65,18.655,18.565,18.64,7592.0
2014-01-28,18.635,18.64,18.595,18.64,20905.0
2014-01-29,18.645,18.645,18.605,18.615,12197.0
2014-01-30,18.635,18.645,18.59,18.59,17558.0
2014-01-31,18.65,18.65,18.605,18.62,8506.0
2014-02-03,18.645,18.665,18.6,18.635,9018.0
2014-02-04,18.62,18.66,18.605,18.66,12726.0
2014-02-05,18.665,18.665,18.605,18.605,14158.0
2014-02-06,18.65,18.65,18.605,18.63,9931.0
2014-02-07,18.635,18.65,18.605,18.65,13355.0
2014-02-10,18.635,18.645,18.605,18.645,26810.0
2014-02-11,18.63,18.635,18.62,18.62,17603.0
2014-02-12,18.62,18.62,18.605,18.615,11826.0
2014-02-13,18.63,18.63,18.615,18.63,8071.0
2014-02-14,18.635,18.665,18.62,18.665,70721.0
2014-02-18,18.63,18.645,18.6,18.645,33355.0
2014-02-19,18.665,18.665,18.63,18.645,7659.0
2014-02-20,18.65,18.65,18.63,18.65,66604.0
2014-02-21,18.65,18.65,18.635,18.65,7446.0
2014-02-24,18.635,18.645,18.63,18.645,18927.0
2014-02-25,18.665,18.665,18.615,18.65,23243.0
2014-02-26,18.665,18.67,18.625,18.625,18913.0
2014-02-27,18.665,18.685,18.665,18.67,26047.0
2014-02-28,18.67,18.68,18.655,18.665,3362.0
2014-03-03,18.685,18.695,18.655,18.68,150965.0
2014-03-04,18.685,18.685,18.65,18.67,17643.0
2014-03-05,18.655,18.67,18.625,18.665,15762.0
2014-03-06,18.65,18.65,18.625,18.65,5429.0
2014-03-07,18.64,18.655,18.625,18.635,12494.0
2014-03-10,18.655,18.655,18.64,18.65,10137.0
2014-03-11,18.655,18.67,18.64,18.67,11121.0
2014-03-12,18.655,18.67,18.655,18.67,8688.0
2014-03-13,18.67,18.695,18.635,18.68,8325.0
2014-03-14,18.695,18.695,18.665,18.68,18333.0
2014-03-17,18.665,18.68,18.665,18.665,8152.0
2014-03-18,18.665,18.695,18.655,18.695,18578.0
2014-03-19,18.685,18.695,18.65,18.655,21741.0
2014-03-20,18.655,18.655,18.61,18.61,36817.0
2014-03-21,18.65,18.665,18.625,18.665,6455.0
2014-03-24,18.655,18.655,18.64,18.655,6137.0
2014-03-25,18.66,18.67,18.64,18.655,39213.0
2014-03-26,18.67,18.675,18.64,18.67,12638.0
2014-03-27,18.67,18.675,18.645,18.645,3083.0
2014-03-28,18.67,18.67,18.655,18.67,2153.0
2014-03-31,18.645,18.67,18.64,18.66,13815.0
2014-04-01,18.67,18.67,18.655,18.67,6762.0
2014-04-02,18.655,18.655,18.63,18.64,8537.0
2014-04-03,18.655,18.655,18.63,18.63,11188.0
2014-04-04,18.655,18.66,18.64,18.64,3703.0
2014-04-07,18.67,18.675,18.66,18.67,3528.0
2014-04-08,18.67,18.675,18.645,18.675,12598.0
2014-04-09,18.645,18.66,18.64,18.645,12200.0
2014-04-10,18.69,18.7,18.655,18.7,3003.0
2014-04-11,18.675,18.705,18.675,18.7,1750.0
2014-04-14,18.7,18.7,18.675,18.69,5264.0
2014-04-15,18.7,18.715,18.69,18.705,5798.0
2014-04-16,18.7,18.715,18.66,18.69,28037.0
2014-04-17,18.675,18.7,18.645,18.675,13234.0
2014-04-21,18.675,18.69,18.66,18.66,6107.0
2014-04-22,18.67,18.7,18.655,18.66,5481.0
2014-04-23,18.66,18.705,18.655,18.7,4285.0
2014-04-24,18.69,18.69,18.655,18.69,3381.0
2014-04-25,18.705,18.715,18.685,18.7,9263.0
2014-04-28,18.705,18.705,18.685,18.685,10581.0
2014-04-29,18.69,18.7,18.685,18.685,8672.0
2014-04-30,18.685,18.715,18.685,18.705,4217.0
2014-05-01,18.715,18.72,18.69,18.72,6172.0
2014-05-02,18.705,18.73,18.69,18.715,11739.0
2014-05-05,18.73,18.73,18.7,18.72,10398.0
2014-05-06,18.745,18.745,18.7,18.7,29851.0
2014-05-07,18.72,18.72,18.69,18.705,14251.0
2014-05-08,18.73,18.73,18.705,18.715,3976.0
2014-05-09,18.72,18.72,18.705,18.715,4364.0
2014-05-12,18.72,18.72,18.705,18.72,24738.0
2014-05-13,18.735,18.735,18.715,18.73,4407.0
2014-05-14,18.745,18.75,18.705,18.75,3574.0
2014-05-15,18.76,18.765,18.75,18.76,9359.0
2014-05-16,18.76,18.78,18.73,18.78,11747.0
2014-05-20,18.75,18.76,18.715,18.76,10603.0
2014-05-21,18.76,18.76,18.73,18.745,30061.0
2014-05-22,18.75,18.75,18.73,18.745,5322.0
2014-05-23,18.745,18.75,18.735,18.75,6516.0
2014-05-26,18.76,18.76,18.715,18.75,8602.0
2014-05-27,18.76,18.76,18.73,18.75,4037.0
2014-05-28,18.765,18.77,18.74,18.77,13970.0
2014-05-29,18.755,18.77,18.75,18.755,6294.0
2014-05-30,18.765,18.765,18.75,18.765,1895.0
2014-06-02,18.765,18.765,18.735,18.735,27105.0
2014-06-03,18.755,18.755,18.735,18.75,16276.0
2014-06-04,18.755,18.755,18.735,18.735,6246.0
2014-06-05,18.755,18.765,18.74,18.765,28968.0
2014-06-06,18.765,18.77,18.755,18.765,13787.0
2014-06-09,18.755,18.755,18.735,18.755,12843.0
2014-06-10,18.755,18.755,18.735,18.74,19370.0
2014-06-11,18.735,18.755,18.735,18.755,15859.0
2014-06-12,18.75,18.765,18.75,18.75,34556.0
2014-06-13,18.75,18.755,18.725,18.755,7528.0
2014-06-16,18.755,18.755,18.735,18.755,14954.0
2014-06-17,18.75,18.75,18.725,18.725,12771.0
2014-06-18,18.765,18.765,18.75,18.765,6174.0
2014-06-19,18.78,18.785,18.75,18.78,27815.0
2014-06-20,18.735,18.75,18.72,18.72,11811.0
2014-06-23,18.74,18.755,18.735,18.74,37995.0
2014-06-24,18.75,18.75,18.72,18.72,24806.0
2014-06-25,18.73,18.77,18.73,18.77,24618.0
2014-06-26,18.76,18.76,18.73,18.745,8998.0
2014-06-27,18.77,18.77,18.735,18.735,11231.0
2014-06-30,18.76,18.79,18.745,18.79,19100.0
2014-07-02,18.76,18.77,18.73,18.76,16311.0
2014-07-03,18.745,18.75,18.735,18.75,7169.0
2014-07-04,18.75,18.75,18.705,18.705,20732.0
2014-07-07,18.745,18.76,18.735,18.75,20585.0
2014-07-08,18.77,18.775,18.745,18.745,20520.0
2014-07-09,18.75,18.77,18.75,18.77,9354.0
2014-07-10,18.775,18.785,18.75,18.77,7478.0
2014-07-11,18.77,18.79,18.75,18.785,11071.0
2014-07-14,18.785,18.79,18.775,18.79,14642.0
2014-07-15,18.8,18.8,18.775,18.785,4560.0
2014-07-16,18.8,18.8,18.775,18.8,9739.0
2014-07-17,18.79,18.815,18.785,18.79,5728.0
2014-07-18,18.805,18.815,18.79,18.805,8372.0
2014-07-21,18.805,18.815,18.785,18.805,7322.0
2014-07-22,18.815,18.82,18.8,18.82,21631.0
2014-07-23,18.815,18.82,18.815,18.815,2191.0
2014-07-24,18.8,18.8,18.79,18.8,30491.0
2014-07-25,18.805,18.82,18.775,18.8,20698.0
2014-07-28,18.82,18.82,18.805,18.815,38173.0
2014-07-29,18.815,18.82,18.795,18.82,17273.0
2014-07-30,18.815,18.815,18.79,18.805,8130.0
2014-07-31,18.795,18.805,18.76,18.805,17001.0
2014-08-01,18.815,18.845,18.795,18.795,4152.0
2014-08-05,18.83,18.835,18.805,18.82,12919.0
2014-08-06,18.82,18.845,18.82,18.82,9930.0
2014-08-07,18.82,18.82,18.805,18.815,14294.0
2014-08-08,18.835,18.86,18.835,18.85,2188.0
2014-08-11,18.85,18.85,18.835,18.845,9327.0
2014-08-12,18.835,18.845,18.82,18.82,15986.0
2014-08-13,18.845,18.845,18.82,18.835,10861.0
2014-08-14,18.845,18.845,18.835,18.845,5092.0
2014-08-15,18.835,18.86,18.82,18.85,49606.0
2014-08-18,18.835,18.85,18.835,18.835,10711.0
2014-08-19,18.85,18.85,18.82,18.835,10148.0
2014-08-20,18.83,18.845,18.82,18.82,11329.0
2014-08-21,18.83,18.835,18.82,18.835,23439.0
2014-08-22,18.83,18.83,18.82,18.83,2023.0
2014-08-25,18.82,18.835,18.815,18.835,36388.0
2014-08-26,18.83,18.845,18.83,18.835,16655.0
2014-08-27,18.855,18.855,18.82,18.835,26427.0
2014-08-28,18.84,18.85,18.825,18.84,31325.0
2014-08-29,18.84,18.865,18.84,18.85,25048.0
2014-09-02,18.835,18.835,18.81,18.825,16120.0
2014-09-03,18.825,18.825,18.82,18.82,8906.0
2014-09-04,18.835,18.835,18.82,18.825,6789.0
2014-09-05,18.84,18.84,18.805,18.825,19183.0
2014-09-08,18.825,18.835,18.81,18.82,15962.0
2014-09-09,18.82,18.82,18.795,18.805,16216.0
2014-09-10,18.795,18.81,18.795,18.81,12918.0
2014-09-11,18.805,18.81,18.78,18.79,5102.0
2014-09-12,18.795,18.805,18.79,18.805,12519.0
2014-09-15,18.795,18.81,18.79,18.805,8956.0
2014-09-16,18.79,18.805,18.78,18.795,12398.0
2014-09-17,18.82,18.82,18.78,18.78,16057.0
2014-09-18,18.78,18.795,18.775,18.79,3874.0
2014-09-19,18.805,18.82,18.765,18.81,8560.0
2014-09-22,18.795,18.82,18.78,18.78,12670.0
2014-09-23,18.82,18.82,18.805,18.805,9827.0
2014-09-24,18.83,18.83,18.79,18.815,7315.0
2014-09-25,18.84,18.84,18.815,18.815,38010.0
2014-09-26,18.84,18.84,18.8,18.815,21639.0
2014-09-29,18.84,18.845,18.8,18.825,5466.0
2014-09-30,18.83,18.84,18.79,18.83,15268.0
2014-10-01,18.845,18.86,18.815,18.86,26470.0
2014-10-02,18.86,18.87,18.845,18.86,6887.0
2014-10-03,18.855,18.855,18.825,18.83,2550.0
2014-10-06,18.86,18.86,18.83,18.86,35682.0
2014-10-07,18.87,18.885,18.83,18.855,10984.0
2014-10-08,18.87,18.9,18.845,18.9,10232.0
2014-10-09,18.885,18.9,18.855,18.885,15664.0
2014-10-10,18.885,18.905,18.86,18.9,18219.0
2014-10-14,18.9,18.93,18.9,18.93,28582.0
2014-10-15,18.93,18.985,18.93,18.945,8775.0
2014-10-16,18.935,18.975,18.935,18.945,22257.0
2014-10-17,18.935,18.935,18.885,18.92,66697.0
2014-10-20,18.92,18.935,18.89,18.915,20185.0
2014-10-21,18.93,18.935,18.915,18.92,39959.0
2014-10-22,18.915,18.92,18.875,18.885,30626.0
2014-10-23,18.915,18.915,18.905,18.905,13011.0
2014-10-24,18.9,18.915,18.875,18.905,12137.0
2014-10-27,18.905,18.905,18.89,18.905,28585.0
2014-10-28,18.885,18.905,18.855,18.9,30078.0
2014-10-29,18.895,18.895,18.835,18.865,28673.0
2014-10-30,18.89,18.89,18.875,18.88,74264.0
2014-10-31,18.875,18.89,18.845,18.865,62221.0
2014-11-03,18.875,18.905,18.875,18.895,7500.0
2014-11-04,18.92,18.92,18.895,18.91,5040.0
2014-11-05,18.905,18.905,18.875,18.905,7449.0
2014-11-06,18.88,18.905,18.86,18.89,40147.0
2014-11-07,18.89,18.905,18.86,18.895,6970.0
2014-11-10,18.895,18.905,18.875,18.905,43916.0
2014-11-11,18.92,18.93,18.895,18.93,13004.0
2014-11-12,18.905,18.905,18.88,18.88,14771.0
2014-11-13,18.905,18.905,18.895,18.905,29338.0
2014-11-14,18.895,18.91,18.895,18.91,20036.0
2014-11-17,18.92,18.92,18.905,18.91,22187.0
2014-11-18,18.92,18.93,18.91,18.92,15224.0
2014-11-19,18.92,18.93,18.905,18.905,74628.0
2014-11-20,18.91,18.93,18.91,18.92,13473.0
2014-11-21,18.91,18.92,18.91,18.91,27361.0
2014-11-24,18.905,18.935,18.895,18.93,22984.0
2014-11-25,18.93,18.945,18.91,18.935,35856.0
2014-11-26,18.945,18.945,18.93,18.94,18857.0
2014-11-27,18.955,18.965,18.93,18.965,14505.0
2014-11-28,18.965,18.98,18.94,18.98,21521.0
2014-12-01,18.995,18.995,18.94,18.965,20261.0
2014-12-02,18.955,18.965,18.94,18.945,19917.0
2014-12-03,18.955,18.955,18.94,18.955,23647.0
2014-12-04,18.94,18.965,18.94,18.965,39179.0
2014-12-05,18.955,18.955,18.94,18.945,8323.0
2014-12-08,18.94,18.955,18.93,18.94,14410.0
2014-12-09,18.97,18.98,18.93,18.965,23714.0
2014-12-10,18.97,18.98,18.955,18.98,18180.0
2014-12-11,18.965,18.98,18.955,18.965,15128.0
2014-12-12,18.97,19.0,18.97,18.985,13258.0
2014-12-15,18.985,18.995,18.955,18.98,8540.0
2014-12-16,18.995,19.015,18.985,19.0,43639.0
2014-12-17,18.995,19.01,18.97,18.995,9990.0
2014-12-18,18.98,18.98,18.97,18.97,19638.0
2014-12-19,18.97,18.985,18.945,18.985,12257.0
2014-12-22,18.98,18.995,18.97,18.98,7026.0
2014-12-23,18.98,18.98,18.94,18.94,34522.0
2014-12-24,18.965,18.97,18.94,18.965,13026.0
2014-12-29,18.98,18.985,18.965,18.985,20043.0
2014-12-30,18.98,19.005,18.98,18.995,16864.0
2014-12-31,19.005,19.025,18.985,19.01,5858.0
2015-01-02,19.005,19.02,18.97,18.97,17193.0
2015-01-05,19.005,19.01,18.985,18.985,26288.0
2015-01-06,19.025,19.055,19.01,19.025,21741.0
2015-01-07,19.035,19.05,19.025,19.04,40014.0
2015-01-08,19.04,19.04,19.01,19.035,13392.0
2015-01-09,19.04,19.055,18.995,19.05,19638.0
2015-01-12,19.065,19.065,19.025,19.055,16535.0
2015-01-13,19.07,19.08,19.055,19.07,19011.0
2015-01-14,19.1,19.1,19.065,19.095,10188.0
2015-01-15,19.1,19.12,19.08,19.12,14988.0
2015-01-16,19.11,19.125,19.07,19.095,17738.0
2015-01-19,19.12,19.12,19.07,19.1,25046.0
2015-01-20,19.12,19.125,19.1,19.12,18720.0
2015-01-21,19.125,19.27,19.11,19.215,44338.0
2015-01-22,19.24,19.27,19.215,19.24,15443.0
2015-01-23,19.255,19.28,19.225,19.28,23717.0
2015-01-26,19.28,19.285,19.265,19.28,25496.0
2015-01-27,19.295,19.325,19.295,19.295,196228.0
2015-01-28,19.31,19.34,19.27,19.32,17277.0
2015-01-29,19.325,19.325,19.305,19.32,28480.0
2015-01-30,19.335,19.365,19.32,19.365,19013.0
2015-02-02,19.35,19.37,19.34,19.37,23018.0
2015-02-03,19.355,19.355,19.34,19.35,25781.0
2015-02-04,19.35,19.365,19.34,19.355,23789.0
2015-02-05,19.35,19.355,19.325,19.34,20697.0
2015-02-06,19.32,19.325,19.295,19.305,45515.0
2015-02-09,19.32,19.32,19.295,19.295,56022.0
2015-02-10,19.31,19.35,19.305,19.335,40454.0
2015-02-11,19.35,19.35,19.325,19.325,37220.0
2015-02-12,19.335,19.35,19.325,19.335,29573.0
2015-02-13,19.34,19.365,19.325,19.365,26745.0
2015-02-17,19.325,19.34,19.27,19.305,97755.0
2015-02-18,19.305,19.325,19.295,19.31,27326.0
2015-02-19,19.335,19.34,19.305,19.305,25641.0
2015-02-20,19.365,19.37,19.325,19.335,24290.0
2015-02-23,19.355,19.365,19.335,19.355,25426.0
2015-02-24,19.355,19.39,19.32,19.325,51691.0
2015-02-25,19.33,19.355,19.32,19.345,175523.0
2015-02-26,19.33,19.335,19.305,19.305,42591.0
2015-02-27,19.315,19.36,19.315,19.36,23668.0
2015-03-02,19.355,19.355,19.32,19.32,41556.0
2015-03-03,19.33,19.335,19.32,19.33,36839.0
2015-03-04,19.33,19.335,19.255,19.27,67206.0
2015-03-05,19.275,19.275,19.255,19.27,36520.0
2015-03-06,19.255,19.26,19.215,19.26,46570.0
2015-03-09,19.27,19.285,19.255,19.275,26516.0
2015-03-10,19.3,19.3,19.27,19.29,13234.0
2015-03-11,19.275,19.3,19.27,19.285,26296.0
2015-03-12,19.29,19.305,19.285,19.3,9311.0
2015-03-13,19.3,19.32,19.3,19.305,38759.0
2015-03-16,19.335,19.335,19.305,19.32,28973.0
2015-03-17,19.335,19.335,19.305,19.315,39166.0
2015-03-18,19.335,19.36,19.305,19.36,7561.0
2015-03-19,19.345,19.36,19.335,19.355,13261.0
2015-03-20,19.37,19.375,19.36,19.37,6141.0
2015-03-23,19.37,19.37,19.33,19.345,29621.0
2015-03-24,19.37,19.37,19.345,19.36,14286.0
2015-03-25,19.37,19.37,19.34,19.355,17272.0
2015-03-26,19.31,19.32,19.27,19.27,42262.0
2015-03-27,19.305,19.335,19.265,19.32,47621.0
2015-03-30,19.335,19.34,19.335,19.335,38160.0
2015-03-31,19.34,19.35,19.335,19.35,34046.0
2015-04-01,19.355,19.365,19.325,19.325,56918.0
2015-04-02,19.355,19.37,19.335,19.37,8515.0
2015-04-06,19.355,19.37,19.34,19.34,27535.0
2015-04-07,19.35,19.355,19.335,19.35,35886.0
2015-04-08,19.355,19.355,19.335,19.35,38796.0
2015-04-09,19.355,19.355,19.335,19.35,29549.0
2015-04-10,19.355,19.355,19.32,19.335,41429.0
2015-04-13,19.34,19.35,19.325,19.335,28090.0
2015-04-14,19.365,19.365,19.335,19.365,37611.0
2015-04-15,19.365,19.37,19.305,19.335,29789.0
2015-04-16,19.325,19.335,19.31,19.32,12600.0
2015-04-17,19.295,19.31,19.29,19.29,19985.0
2015-04-20,19.31,19.31,19.28,19.29,24108.0
2015-04-21,19.29,19.295,19.265,19.29,62127.0
2015-04-22,19.28,19.29,19.25,19.255,21045.0
2015-04-23,19.27,19.28,19.235,19.235,17418.0
2015-04-24,19.28,19.29,19.255,19.27,19404.0
2015-04-27,19.29,19.295,19.24,19.255,99135.0
2015-04-28,19.285,19.285,19.255,19.26,15983.0
2015-04-29,19.24,19.27,19.205,19.255,12745.0
2015-04-30,19.24,19.26,19.205,19.245,18287.0
2015-05-01,19.245,19.245,19.22,19.24,11658.0
2015-05-04,19.245,19.245,19.215,19.23,12736.0
2015-05-05,19.245,19.245,19.205,19.245,62272.0
2015-05-06,19.24,19.27,19.2,19.22,69447.0
2015-05-07,19.22,19.245,19.205,19.215,22515.0
2015-05-08,19.27,19.27,19.22,19.255,8891.0
2015-05-11,19.245,19.245,19.215,19.23,13628.0
2015-05-12,19.23,19.24,19.215,19.215,27960.0
2015-05-13,19.245,19.245,19.215,19.24,8877.0
2015-05-14,19.245,19.245,19.205,19.215,26681.0
2015-05-15,19.245,19.3,19.23,19.26,38629.0
2015-05-19,19.245,19.245,19.22,19.245,24125.0
2015-05-20,19.255,19.255,19.22,19.24,47375.0
2015-05-21,19.26,19.27,19.255,19.26,9815.0
2015-05-22,19.26,19.26,19.24,19.255,12172.0
2015-05-25,19.26,19.27,19.245,19.255,31181.0
2015-05-26,19.27,19.285,19.27,19.285,11397.0
2015-05-27,19.28,19.3,19.275,19.29,19214.0
2015-05-28,19.3,19.3,19.265,19.29,12853.0
2015-05-29,19.32,19.335,19.29,19.3,27697.0
2015-06-01,19.335,19.345,19.3,19.32,17484.0
2015-06-02,19.33,19.33,19.29,19.29,26358.0
2015-06-03,19.305,19.305,19.28,19.29,35745.0
2015-06-04,19.305,19.32,19.3,19.32,16048.0
2015-06-05,19.275,19.28,19.25,19.28,39836.0
2015-06-08,19.29,19.29,19.265,19.29,19420.0
2015-06-09,19.265,19.275,19.25,19.275,26002.0
2015-06-10,19.26,19.26,19.245,19.245,42159.0
2015-06-11,19.25,19.28,19.235,19.28,9827.0
2015-06-12,19.28,19.29,19.235,19.28,29414.0
2015-06-15,19.305,19.305,19.29,19.3,10256.0
2015-06-16,19.3,19.315,19.29,19.305,13676.0
2015-06-17,19.29,19.305,19.275,19.305,9378.0
2015-06-18,19.3,19.305,19.265,19.28,8765.0
2015-06-19,19.315,19.32,19.275,19.275,51762.0
2015-06-22,19.3,19.3,19.25,19.26,93920.0
2015-06-23,19.28,19.29,19.26,19.29,13631.0
2015-06-24,19.3,19.315,19.275,19.315,8806.0
2015-06-25,19.3,19.305,19.26,19.26,446297.0
2015-06-26,19.28,19.28,19.265,19.275,9384.0
2015-06-29,19.305,19.33,19.28,19.33,19552.0
2015-06-30,19.335,19.35,19.33,19.345,15396.0
2015-07-02,19.345,19.375,19.33,19.365,38262.0
2015-07-03,19.365,19.38,19.345,19.375,26227.0
2015-07-06,19.39,19.39,19.35,19.35,38080.0
2015-07-07,19.405,19.43,19.39,19.4,403046.0
2015-07-08,19.39,19.42,19.38,19.415,48520.0
2015-07-09,19.38,19.39,19.375,19.375,14820.0
2015-07-10,19.365,19.375,19.35,19.36,16554.0
2015-07-13,19.375,19.375,19.345,19.345,17868.0
2015-07-14,19.365,19.39,19.365,19.38,21776.0
2015-07-15,19.375,19.42,19.35,19.42,25238.0
2015-07-16,19.405,19.42,19.39,19.415,25136.0
2015-07-17,19.405,19.415,19.38,19.38,13988.0
2015-07-20,19.42,19.42,19.39,19.415,19273.0
2015-07-21,19.405,19.42,19.405,19.405,61102.0
2015-07-22,19.405,19.42,19.38,19.38,32301.0
2015-07-23,19.42,19.42,19.39,19.42,35441.0
2015-07-24,19.43,19.435,19.405,19.405,20970.0
2015-07-27,19.43,19.435,19.415,19.435,20326.0
2015-07-28,19.43,19.43,19.405,19.405,11507.0
2015-07-29,19.41,19.41,19.385,19.395,37632.0
2015-07-30,19.395,19.41,19.38,19.395,22814.0
2015-07-31,19.44,19.465,19.425,19.465,20805.0
2015-08-04,19.455,19.455,19.425,19.425,37648.0
2015-08-05,19.43,19.43,19.41,19.43,7949.0
2015-08-06,19.415,19.43,19.41,19.43,12375.0
2015-08-07,19.425,19.425,19.41,19.425,20750.0
2015-08-10,19.415,19.415,19.385,19.395,18400.0
2015-08-11,19.425,19.44,19.4,19.43,8078.0
2015-08-12,19.43,19.455,19.41,19.425,5924.0
2015-08-13,19.425,19.44,19.41,19.44,20025.0
2015-08-14,19.43,19.44,19.43,19.44,37420.0
2015-08-17,19.44,19.45,19.41,19.415,25356.0
2015-08-18,19.425,19.44,19.415,19.415,56725.0
2015-08-19,19.415,19.455,19.415,19.455,9927.0
2015-08-20,19.455,19.47,19.43,19.43,64737.0
2015-08-21,19.45,19.48,19.45,19.48,28153.0
2015-08-24,19.485,19.51,19.45,19.48,203200.0
2015-08-25,19.455,19.465,19.43,19.43,79853.0
2015-08-26,19.43,19.45,19.425,19.425,24686.0
2015-08-27,19.425,19.455,19.39,19.415,36342.0
2015-08-28,19.425,19.43,19.405,19.405,27967.0
2015-08-31,19.425,19.425,19.4,19.425,19653.0
2015-09-01,19.385,19.415,19.375,19.415,26714.0
2015-09-02,19.415,19.46,19.4,19.415,53385.0
2015-09-03,19.405,19.43,19.4,19.43,18897.0
2015-09-04,19.4,19.43,19.385,19.43,59269.0
2015-09-08,19.4,19.405,19.39,19.405,18639.0
2015-09-09,19.405,19.415,19.375,19.39,29838.0
2015-09-10,19.39,19.39,19.375,19.39,38846.0
2015-09-11,19.39,19.405,19.385,19.39,23579.0
2015-09-14,19.4,19.415,19.39,19.4,21413.0
2015-09-15,19.4,19.4,19.37,19.375,32918.0
2015-09-16,19.375,19.375,19.355,19.36,23558.0
2015-09-17,19.355,19.39,19.33,19.385,22162.0
2015-09-18,19.375,19.405,19.375,19.405,21757.0
2015-09-21,19.385,19.39,19.345,19.37,74879.0
2015-09-22,19.39,19.39,19.37,19.385,22295.0
2015-09-23,19.375,19.375,19.345,19.375,18307.0
2015-09-24,19.385,19.39,19.37,19.375,11527.0
2015-09-25,19.35,19.365,19.34,19.35,33111.0
2015-09-28,19.355,19.38,19.355,19.38,9548.0
2015-09-29,19.37,19.38,19.365,19.38,20608.0
2015-09-30,19.365,19.37,19.355,19.365,34663.0
2015-10-01,19.37,19.385,19.355,19.355,102077.0
2015-10-02,19.38,19.395,19.38,19.38,71218.0
2015-10-05,19.365,19.37,19.365,19.37,25466.0
2015-10-06,19.37,19.37,19.365,19.37,31329.0
2015-10-07,19.355,19.355,19.34,19.355,86131.0
2015-10-08,19.365,19.365,19.34,19.35,62848.0
2015-10-09,19.34,19.365,19.325,19.35,18913.0
2015-10-13,19.355,19.365,19.325,19.365,25911.0
2015-10-14,19.37,19.38,19.365,19.38,14657.0
2015-10-15,19.37,19.38,19.35,19.365,9564.0
2015-10-16,19.365,19.37,19.355,19.365,22822.0
2015-10-19,19.37,19.37,19.34,19.365,28742.0
2015-10-20,19.355,19.365,19.35,19.35,34171.0
2015-10-21,19.37,19.385,19.365,19.38,28275.0
2015-10-22,19.37,19.385,19.37,19.38,21402.0
2015-10-23,19.37,19.38,19.37,19.37,16368.0
2015-10-26,19.385,19.395,19.38,19.395,24699.0
2015-10-27,19.38,19.42,19.38,19.405,25093.0
2015-10-28,19.415,19.415,19.38,19.405,94968.0
2015-10-29,19.38,19.395,19.38,19.39,75570.0
2015-10-30,19.36,19.38,19.345,19.365,20802.0
2015-11-02,19.36,19.365,19.345,19.36,11326.0
2015-11-03,19.36,19.365,19.335,19.35,51009.0
2015-11-04,19.35,19.35,19.31,19.335,13895.0
2015-11-05,19.345,19.345,19.31,19.31,86455.0
2015-11-06,19.31,19.31,19.27,19.31,26823.0
2015-11-09,19.31,19.325,19.305,19.32,105479.0
2015-11-10,19.31,19.35,19.31,19.345,23727.0
2015-11-11,19.345,19.345,19.325,19.345,3300.0
2015-11-12,19.325,19.335,19.32,19.335,8801.0
2015-11-13,19.345,19.36,19.345,19.35,20744.0
2015-11-16,19.365,19.365,19.345,19.36,28965.0
2015-11-17,19.36,19.36,19.345,19.35,22742.0
2015-11-18,19.35,19.36,19.325,19.35,62501.0
2015-11-19,19.36,19.365,19.35,19.365,81996.0
2015-11-20,19.375,19.375,19.335,19.36,14185.0
2015-11-23,19.35,19.375,19.345,19.365,69008.0
2015-11-24,19.36,19.375,19.36,19.375,61351.0
2015-11-25,19.375,19.375,19.35,19.365,52467.0
2015-11-26,19.37,19.37,19.33,19.33,10425.0
2015-11-27,19.37,19.37,19.34,19.355,22307.0
2015-11-30,19.365,19.37,19.355,19.37,45667.0
2015-12-01,19.37,19.405,19.37,19.395,63863.0
2015-12-02,19.38,19.385,19.365,19.38,41878.0
2015-12-03,19.365,19.365,19.33,19.35,70593.0
2015-12-04,19.34,19.38,19.33,19.38,33781.0
2015-12-07,19.365,19.38,19.355,19.38,37614.0
2015-12-08,19.395,19.42,19.38,19.395,33432.0
2015-12-09,19.405,19.42,19.395,19.42,34825.0
2015-12-10,19.42,19.425,19.41,19.425,37231.0
2015-12-11,19.44,19.44,19.41,19.435,38562.0
2015-12-14,19.44,19.44,19.42,19.435,118762.0
2015-12-15,19.425,19.435,19.42,19.425,39684.0
2015-12-16,19.42,19.44,19.38,19.405,109490.0
2015-12-17,19.405,19.425,19.405,19.42,33971.0
2015-12-18,19.425,19.45,19.42,19.44,29403.0
2015-12-21,19.435,19.45,19.425,19.44,25965.0
2015-12-22,19.435,19.45,19.42,19.435,64483.0
2015-12-23,19.435,19.45,19.425,19.435,29583.0
2015-12-24,19.455,19.465,19.45,19.465,53368.0
2015-12-29,19.455,19.455,19.435,19.45,30921.0
2015-12-30,19.435,19.455,19.425,19.45,24743.0
2015-12-31,19.45,19.49,19.395,19.395,44553.0
2016-01-04,19.465,19.47,19.425,19.45,45848.0
2016-01-05,19.45,19.465,19.435,19.465,56234.0
2016-01-06,19.47,19.49,19.45,19.455,105027.0
2016-01-07,19.47,19.47,19.44,19.465,25651.0
2016-01-08,19.48,19.49,19.455,19.49,25091.0
2016-01-11,19.49,19.505,19.48,19.49,78566.0
2016-01-12,19.495,19.52,19.49,19.505,18584.0
2016-01-13,19.525,19.545,19.51,19.545,16881.0
2016-01-14,19.535,19.545,19.505,19.52,40281.0
2016-01-15,19.55,19.56,19.535,19.56,14299.0
2016-01-18,19.56,19.56,19.51,19.545,32657.0
2016-01-19,19.525,19.55,19.505,19.52,76743.0
2016-01-20,19.56,19.56,19.47,19.47,84526.0
2016-01-21,19.495,19.505,19.455,19.48,190611.0
2016-01-22,19.49,19.49,19.44,19.49,89504.0
2016-01-25,19.48,19.505,19.47,19.49,40110.0
2016-01-26,19.49,19.495,19.47,19.47,49360.0
2016-01-27,19.49,19.515,19.48,19.515,51201.0
2016-01-28,19.475,19.495,19.475,19.495,24117.0
2016-01-29,19.505,19.505,19.49,19.49,112006.0
2016-02-01,19.515,19.515,19.49,19.495,32660.0
2016-02-02,19.545,19.545,19.505,19.535,22079.0
2016-02-03,19.515,19.545,19.515,19.52,88646.0
2016-02-04,19.52,19.52,19.49,19.515,29304.0
2016-02-05,19.53,19.545,19.495,19.545,24508.0
2016-02-08,19.56,19.585,19.53,19.55,52166.0
2016-02-09,19.56,19.57,19.53,19.535,35814.0
2016-02-10,19.53,19.55,19.52,19.535,18143.0
2016-02-11,19.545,19.56,19.505,19.545,37343.0
2016-02-12,19.52,19.52,19.475,19.515,84481.0
2016-02-16,19.49,19.495,19.44,19.44,58309.0
2016-02-17,19.48,19.48,19.435,19.46,45470.0
2016-02-18,19.475,19.495,19.435,19.46,90713.0
2016-02-19,19.495,19.505,19.465,19.475,56547.0
2016-02-22,19.505,19.505,19.45,19.45,55051.0
2016-02-23,19.48,19.49,19.475,19.49,24056.0
2016-02-24,19.48,19.495,19.44,19.44,41938.0
2016-02-25,19.48,19.48,19.46,19.46,40785.0
2016-02-26,19.47,19.48,19.445,19.46,65673.0
2016-02-29,19.47,19.47,19.445,19.47,44061.0
2016-03-01,19.47,19.47,19.425,19.445,48444.0
2016-03-02,19.455,19.46,19.415,19.445,149080.0
2016-03-03,19.46,19.48,19.43,19.43,66970.0
2016-03-04,19.495,19.5,19.455,19.485,26928.0
2016-03-07,19.48,19.485,19.44,19.47,30678.0
2016-03-08,19.495,19.515,19.485,19.515,23160.0
2016-03-09,19.495,19.5,19.485,19.485,39461.0
2016-03-10,19.47,19.485,19.47,19.48,40846.0
2016-03-11,19.47,19.47,19.445,19.46,69255.0
2016-03-14,19.47,19.48,19.46,19.47,13767.0
2016-03-15,19.495,19.495,19.425,19.43,332855.0
2016-03-16,19.48,19.495,19.445,19.495,82443.0
2016-03-17,19.495,19.505,19.485,19.495,13804.0
2016-03-18,19.51,19.52,19.485,19.52,20640.0
2016-03-21,19.505,19.505,19.485,19.495,35965.0
2016-03-22,19.525,19.54,19.465,19.48,93973.0
2016-03-23,19.48,19.505,19.465,19.47,64191.0
2016-03-24,19.52,19.55,19.495,19.55,32194.0
2016-03-28,19.51,19.525,19.465,19.495,60488.0
2016-03-29,19.495,19.54,19.495,19.54,14779.0
2016-03-30,19.535,19.535,19.495,19.505,34980.0
2016-03-31,19.525,19.525,19.48,19.495,25157.0
2016-04-01,19.51,19.525,19.505,19.51,35306.0
2016-04-04,19.535,19.535,19.51,19.525,16376.0
2016-04-05,19.54,19.55,19.535,19.54,30628.0
2016-04-06,19.54,19.55,19.525,19.535,21809.0
2016-04-07,19.535,19.55,19.505,19.55,42083.0
2016-04-08,19.535,19.535,19.52,19.52,48330.0
2016-04-11,19.51,19.535,19.505,19.525,56114.0
2016-04-12,19.52,19.525,19.495,19.495,126115.0
2016-04-13,19.52,19.525,19.495,19.525,28428.0
2016-04-14,19.51,19.52,19.505,19.505,27361.0
2016-04-15,19.51,19.52,19.505,19.52,49404.0
2016-04-18,19.51,19.52,19.505,19.505,18394.0
2016-04-19,19.51,19.51,19.495,19.51,18910.0
2016-04-20,19.505,19.52,19.495,19.505,57503.0
2016-04-21,19.505,19.505,19.48,19.485,42812.0
2016-04-22,19.485,19.485,19.48,19.485,28142.0
2016-04-25,19.465,19.47,19.455,19.47,20664.0
2016-04-26,19.47,19.48,19.455,19.47,29671.0
2016-04-27,19.485,19.49,19.46,19.49,37528.0
2016-04-28,19.5,19.505,19.49,19.49,45273.0
2016-04-29,19.49,19.505,19.49,19.49,23329.0
2016-05-02,19.5,19.505,19.475,19.49,74189.0
2016-05-03,19.515,19.54,19.5,19.5,39582.0
2016-05-04,19.53,19.57,19.515,19.555,44918.0
2016-05-05,19.545,19.58,19.545,19.555,33495.0
2016-05-06,19.58,19.595,19.57,19.58,23077.0
2016-05-09,19.58,19.6,19.57,19.585,35174.0
2016-05-10,19.6,19.6,19.555,19.555,60707.0
2016-05-11,19.585,19.6,19.58,19.6,24324.0
2016-05-12,19.58,19.585,19.57,19.585,22246.0
2016-05-13,19.585,19.6,19.58,19.585,44948.0
2016-05-16,19.57,19.595,19.56,19.57,32012.0
2016-05-17,19.595,19.595,19.58,19.58,15701.0
2016-05-18,19.555,19.57,19.53,19.53,53138.0
2016-05-19,19.53,19.555,19.53,19.545,20450.0
2016-05-20,19.545,19.585,19.54,19.58,24979.0
2016-05-24,19.545,19.555,19.525,19.54,46786.0
2016-05-25,19.555,19.555,19.53,19.545,37253.0
2016-05-26,19.545,19.56,19.53,19.555,97441.0
2016-05-27,19.56,19.56,19.51,19.525,48408.0
2016-05-30,19.535,19.545,19.51,19.525,28454.0
2016-05-31,19.545,19.56,19.52,19.525,72510.0
2016-06-01,19.565,19.575,19.55,19.575,47557.0
2016-06-02,19.575,19.6,19.575,19.58,55044.0
2016-06-03,19.6,19.62,19.58,19.605,58094.0
2016-06-06,19.605,19.615,19.59,19.6,49924.0
2016-06-07,19.6,19.615,19.58,19.605,49905.0
2016-06-08,19.6,19.615,19.6,19.6,33680.0
2016-06-09,19.615,19.63,19.605,19.615,72998.0
2016-06-10,19.615,19.645,19.615,19.64,43581.0
2016-06-13,19.64,19.645,19.62,19.64,286311.0
2016-06-14,19.635,19.64,19.61,19.61,198052.0
2016-06-15,19.61,19.64,19.61,19.635,104196.0
2016-06-16,19.61,19.65,19.61,19.625,46722.0
2016-06-17,19.61,19.635,19.61,19.625,17583.0
2016-06-20,19.62,19.62,19.58,19.595,39727.0
2016-06-21,19.595,19.6,19.58,19.58,69532.0
2016-06-22,19.585,19.585,19.57,19.585,44721.0
2016-06-23,19.57,19.58,19.54,19.54,85617.0
2016-06-24,19.585,19.62,19.57,19.62,30373.0
2016-06-27,19.62,19.64,19.61,19.635,26878.0
2016-06-28,19.64,19.65,19.635,19.64,55303.0
2016-06-29,19.64,19.755,19.595,19.6,37320.0
2016-06-30,19.61,19.65,19.6,19.64,32226.0
2016-07-04,19.64,19.65,19.61,19.65,35870.0
2016-07-05,19.65,19.665,19.61,19.66,53694.0
2016-07-06,19.66,19.665,19.625,19.635,154000.0
2016-07-07,19.65,19.675,19.635,19.665,27542.0
2016-07-08,19.68,19.68,19.66,19.675,15126.0
2016-07-11,19.665,19.675,19.66,19.675,26639.0
2016-07-12,19.66,19.675,19.64,19.64,49345.0
2016-07-13,19.675,19.675,19.62,19.625,337127.0
2016-07-14,19.625,19.64,19.61,19.61,48280.0
2016-07-15,19.62,19.625,19.6,19.6,35747.0
2016-07-18,19.61,19.635,19.565,19.625,42218.0
2016-07-19,19.62,19.64,19.61,19.635,20978.0
2016-07-20,19.625,19.635,19.6,19.62,18907.0
2016-07-21,19.595,19.635,19.595,19.625,24874.0
2016-07-22,19.625,19.65,19.61,19.64,79039.0
2016-07-25,19.635,19.64,19.62,19.625,45916.0
2016-07-26,19.64,19.65,19.595,19.595,60698.0
2016-07-27,19.63,19.64,19.615,19.64,51320.0
2016-07-28,19.63,19.645,19.625,19.645,74737.0
2016-07-29,19.645,19.75,19.645,19.75,67821.0
2016-08-02,19.665,19.67,19.645,19.645,74438.0
2016-08-03,19.67,19.67,19.63,19.63,33905.0
2016-08-04,19.67,19.67,19.655,19.67,53875.0
2016-08-05,19.68,19.685,19.655,19.68,57466.0
2016-08-08,19.68,19.685,19.665,19.68,22094.0
2016-08-09,19.68,19.695,19.68,19.685,47170.0
2016-08-10,19.67,19.7,19.67,19.685,26587.0
2016-08-11,19.68,19.685,19.665,19.67,28414.0
2016-08-12,19.7,19.7,19.67,19.68,33183.0
2016-08-15,19.68,19.68,19.645,19.67,50473.0
2016-08-16,19.67,19.67,19.655,19.665,29859.0
2016-08-17,19.655,19.665,19.625,19.63,42969.0
2016-08-18,19.655,19.665,19.63,19.63,49808.0
2016-08-19,19.645,19.655,19.64,19.645,15258.0
2016-08-22,19.655,19.67,19.645,19.645,13650.0
2016-08-23,19.68,19.68,19.655,19.67,19579.0
2016-08-24,19.67,19.67,19.64,19.64,105384.0
2016-08-25,19.655,19.665,19.63,19.63,155614.0
2016-08-26,19.655,19.655,19.625,19.625,28008.0
2016-08-29,19.655,19.67,19.64,19.66,31606.0
2016-08-30,19.68,19.68,19.64,19.66,27308.0
2016-08-31,19.655,19.68,19.655,19.67,29117.0
2016-09-01,19.66,19.68,19.655,19.68,20526.0
2016-09-02,19.67,19.685,19.655,19.685,46342.0
2016-09-06,19.66,19.68,19.655,19.655,57368.0
2016-09-07,19.68,19.7,19.68,19.7,30918.0
2016-09-08,19.685,19.695,19.67,19.68,31207.0
2016-09-09,19.67,19.68,19.64,19.66,39628.0
2016-09-12,19.655,19.66,19.645,19.66,22468.0
2016-09-13,19.67,19.67,19.63,19.65,43733.0
2016-09-14,19.63,19.665,19.63,19.63,62284.0
2016-09-15,19.665,19.665,19.64,19.665,35969.0
2016-09-16,19.65,19.655,19.64,19.64,24126.0
2016-09-19,19.665,19.665,19.64,19.65,25862.0
2016-09-20,19.665,19.67,19.655,19.665,57573.0
2016-09-21,19.665,19.67,19.63,19.65,114112.0
2016-09-22,19.67,19.68,19.64,19.68,90724.0
2016-09-23,19.695,19.72,19.67,19.71,61686.0
2016-09-26,19.71,19.72,19.695,19.695,47511.0
2016-09-27,19.735,19.735,19.71,19.73,27553.0
2016-09-28,19.73,19.735,19.72,19.72,36349.0
2016-09-29,19.71,19.735,19.71,19.73,38323.0
2016-09-30,19.73,19.73,19.695,19.71,30163.0
2016-10-03,19.72,19.72,19.705,19.705,16315.0
2016-10-04,19.705,19.71,19.695,19.695,30846.0
2016-10-05,19.69,19.695,19.64,19.65,173042.0
2016-10-06,19.665,19.68,19.655,19.67,14234.0
2016-10-07,19.67,19.695,19.655,19.69,131655.0
2016-10-11,19.655,19.665,19.64,19.65,443740.0
2016-10-12,19.65,19.655,19.64,19.64,26540.0
2016-10-13,19.65,19.665,19.64,19.65,35303.0
2016-10-14,19.65,19.655,19.64,19.65,50164.0
2016-10-17,19.665,19.67,19.65,19.65,34856.0
2016-10-18,19.665,19.67,19.65,19.67,26215.0
2016-10-19,19.665,19.665,19.625,19.64,455330.0
2016-10-20,19.67,19.695,19.665,19.695,32144.0
2016-10-21,19.71,19.71,19.695,19.695,18392.0
2016-10-24,19.71,19.73,19.68,19.68,88216.0
2016-10-25,19.71,19.71,19.695,19.695,24117.0
2016-10-26,19.71,19.71,19.68,19.68,36995.0
2016-10-27,19.705,19.705,19.675,19.69,34652.0
2016-10-28,19.695,19.695,19.68,19.695,35046.0
2016-10-31,19.715,19.715,19.695,19.695,42039.0
2016-11-01,19.715,19.715,19.69,19.695,33341.0
2016-11-02,19.715,19.72,19.695,19.715,47356.0
2016-11-03,19.695,19.715,19.695,19.715,241733.0
2016-11-04,19.73,19.73,19.715,19.73,217378.0
2016-11-07,19.715,19.715,19.705,19.715,9706.0
2016-11-08,19.705,19.715,19.68,19.695,32181.0
2016-11-09,19.705,19.705,19.655,19.665,54346.0
2016-11-10,19.655,19.665,19.635,19.64,35397.0
2016-11-11,19.68,19.72,19.64,19.64,37803.0
2016-11-14,19.625,19.625,19.6,19.6,27424.0
2016-11-15,19.61,19.635,19.61,19.615,41910.0
2016-11-16,19.615,19.625,19.6,19.615,20751.0
2016-11-17,19.615,19.625,19.585,19.585,164139.0
2016-11-18,19.615,19.615,19.595,19.615,125879.0
2016-11-21,19.61,19.625,19.6,19.6,26419.0
2016-11-22,19.615,19.625,19.585,19.6,541332.0
2016-11-23,19.61,19.615,19.595,19.6,51984.0
2016-11-24,19.61,19.625,19.585,19.585,182106.0
2016-11-25,19.615,19.615,19.585,19.595,77409.0
2016-11-28,19.645,19.645,19.605,19.605,49647.0
2016-11-29,19.61,19.62,19.605,19.62,24080.0
2016-11-30,19.61,19.61,19.595,19.595,64999.0
2016-12-01,19.57,19.58,19.555,19.555,13428.0
2016-12-02,19.59,19.605,19.57,19.595,16627.0
2016-12-05,19.59,19.595,19.555,19.595,344071.0
2016-12-06,19.61,19.61,19.58,19.605,7110.0
2016-12-07,19.61,19.63,19.605,19.61,57291.0
2016-12-08,19.595,19.61,19.595,19.605,25500.0
2016-12-09,19.605,19.605,19.57,19.59,107293.0
2016-12-12,19.555,19.58,19.555,19.555,37586.0
2016-12-13,19.58,19.59,19.57,19.58,74518.0
2016-12-14,19.58,19.595,19.54,19.54,55000.0
2016-12-15,19.53,19.55,19.515,19.515,38682.0
2016-12-16,19.525,19.55,19.515,19.54,29767.0
2016-12-19,19.54,19.555,19.53,19.54,53022.0
2016-12-20,19.54,19.55,19.525,19.55,79837.0
2016-12-21,19.55,19.55,19.525,19.525,79049.0
2016-12-22,19.525,19.54,19.515,19.54,74326.0
2016-12-23,19.54,19.555,19.525,19.53,49455.0
2016-12-28,19.555,19.565,19.51,19.555,40856.0
2016-12-29,19.59,19.59,19.565,19.58,13204.0
2016-12-30,19.59,19.635,19.58,19.635,23716.0
2017-01-03,19.58,19.595,19.565,19.595,61808.0
2017-01-04,19.59,19.615,19.58,19.605,34831.0
2017-01-05,19.605,19.63,19.595,19.63,51676.0
2017-01-06,19.605,19.615,19.59,19.605,55117.0
2017-01-09,19.605,19.62,19.595,19.605,44506.0
2017-01-10,19.615,19.62,19.59,19.59,60609.0
2017-01-11,19.605,19.615,19.605,19.605,59183.0
2017-01-12,19.62,19.63,19.595,19.595,77894.0
2017-01-13,19.605,19.605,19.58,19.595,31277.0
2017-01-16,19.59,19.605,19.58,19.595,56915.0
2017-01-17,19.59,19.615,19.59,19.615,43401.0
2017-01-18,19.615,19.63,19.595,19.605,28076.0
2017-01-19,19.595,19.595,19.58,19.595,46011.0
2017-01-20,19.605,19.615,19.595,19.595,38165.0
2017-01-23,19.615,19.635,19.605,19.63,66076.0
2017-01-24,19.605,19.62,19.59,19.59,57972.0
2017-01-25,19.59,19.595,19.58,19.58,71358.0
2017-01-26,19.595,19.605,19.58,19.605,50043.0
2017-01-27,19.595,19.61,19.595,19.61,83952.0
2017-01-30,19.6,19.61,19.595,19.595,55286.0
2017-01-31,19.62,19.64,19.61,19.635,214162.0
2017-02-01,19.62,19.635,19.6,19.635,91175.0
2017-02-02,19.64,19.65,19.625,19.64,97352.0
2017-02-03,19.64,19.65,19.625,19.635,71236.0
2017-02-06,19.66,19.665,19.635,19.64,84857.0
2017-02-07,19.66,19.675,19.65,19.665,46860.0
2017-02-08,19.675,19.69,19.665,19.675,89024.0
2017-02-09,19.675,19.68,19.65,19.665,47052.0
2017-02-10,19.64,19.66,19.64,19.65,71033.0
2017-02-13,19.66,19.66,19.62,19.62,214732.0
2017-02-14,19.635,19.64,19.62,19.625,111968.0
2017-02-15,19.625,19.635,19.62,19.625,70204.0
2017-02-16,19.635,19.65,19.625,19.64,48866.0
2017-02-17,19.65,19.675,19.635,19.675,44617.0
2017-02-21,19.65,19.66,19.635,19.65,87703.0
2017-02-22,19.66,19.675,19.64,19.65,48225.0
2017-02-23,19.66,19.675,19.66,19.665,28602.0
2017-02-24,19.675,19.685,19.665,19.675,34269.0
2017-02-27,19.69,19.69,19.665,19.685,144443.0
2017-02-28,19.685,19.7,19.675,19.69,170713.0
2017-03-01,19.675,19.69,19.665,19.685,44108.0
2017-03-02,19.685,19.7,19.675,19.69,30248.0
2017-03-03,19.685,19.69,19.665,19.685,48315.0
2017-03-06,19.69,19.69,19.675,19.69,29571.0
2017-03-07,19.685,19.69,19.665,19.685,320085.0
2017-03-08,19.66,19.66,19.64,19.64,95231.0
2017-03-09,19.66,19.66,19.625,19.635,85056.0
2017-03-10,19.635,19.64,19.585,19.625,55367.0
2017-03-13,19.625,19.625,19.6,19.61,84514.0
2017-03-14,19.625,19.625,19.61,19.62,53901.0
2017-03-15,19.625,19.65,19.62,19.64,95677.0
2017-03-16,19.66,19.665,19.64,19.66,27254.0
2017-03-17,19.66,19.675,19.65,19.665,40516.0
2017-03-20,19.675,19.685,19.665,19.665,105452.0
2017-03-21,19.675,19.685,19.665,19.665,83035.0
2017-03-22,19.685,19.7,19.68,19.695,56291.0
2017-03-23,19.7,19.7,19.68,19.685,58656.0
2017-03-24,19.68,19.71,19.68,19.7,46126.0
2017-03-27,19.725,19.725,19.71,19.71,55629.0
2017-03-28,19.725,19.735,19.71,19.71,58770.0
2017-03-29,19.72,19.735,19.72,19.725,35093.0
2017-03-30,19.725,19.725,19.71,19.71,185358.0
2017-03-31,19.7,19.71,19.685,19.71,39412.0
2017-04-03,19.72,19.745,19.71,19.72,36632.0
2017-04-04,19.745,19.745,19.72,19.725,48167.0
2017-04-05,19.725,19.745,19.71,19.745,30883.0
2017-04-06,19.745,19.745,19.725,19.735,33460.0
2017-04-07,19.745,19.75,19.72,19.725,35802.0
2017-04-10,19.72,19.735,19.71,19.72,39544.0
2017-04-11,19.725,19.75,19.72,19.75,49256.0
2017-04-12,19.745,19.76,19.735,19.76,29881.0
2017-04-13,19.76,19.775,19.745,19.745,25805.0
2017-04-17,19.76,19.765,19.745,19.76,54244.0
2017-04-18,19.775,19.79,19.76,19.765,110551.0
2017-04-19,19.775,19.785,19.765,19.78,148113.0
2017-04-20,19.765,19.775,19.76,19.775,63122.0
2017-04-21,19.81,19.81,19.78,19.795,56764.0
2017-04-24,19.76,19.78,19.755,19.78,72695.0
2017-04-25,19.77,19.77,19.745,19.755,123899.0
2017-04-26,19.77,19.78,19.76,19.78,59901.0
2017-04-27,19.78,19.785,19.77,19.78,54591.0
2017-04-28,19.77,19.795,19.77,19.795,42609.0
2017-05-01,19.795,19.795,19.77,19.78,79473.0
2017-05-02,19.78,19.82,19.78,19.805,40459.0
2017-05-03,19.81,19.82,19.795,19.805,63862.0
2017-05-04,19.795,19.81,19.785,19.81,40239.0
2017-05-05,19.81,19.81,19.795,19.795,69191.0
2017-05-08,19.795,19.805,19.785,19.785,57373.0
2017-05-09,19.78,19.78,19.755,19.78,50176.0
2017-05-10,19.785,19.785,19.77,19.77,92053.0
2017-05-11,19.785,19.795,19.78,19.795,47892.0
2017-05-12,19.805,19.81,19.785,19.795,56553.0
2017-05-15,19.805,19.805,19.78,19.795,47440.0
2017-05-16,19.785,19.81,19.785,19.805,53103.0
2017-05-17,19.82,19.835,19.81,19.825,43805.0
2017-05-18,19.82,19.825,19.795,19.82,92026.0
2017-05-19,19.82,19.86,19.81,19.845,33559.0
2017-05-23,19.83,19.83,19.79,19.8,198464.0
2017-05-24,19.8,19.815,19.79,19.79,47275.0
2017-05-25,19.79,19.815,19.79,19.805,27520.0
2017-05-26,19.815,19.815,19.8,19.815,60783.0
2017-05-29,19.805,19.815,19.8,19.805,24240.0
2017-05-30,19.815,19.815,19.8,19.815,76984.0
2017-05-31,19.815,19.82,19.805,19.815,33586.0
2017-06-01,19.805,19.82,19.8,19.82,29865.0
2017-06-02,19.805,19.83,19.805,19.82,41851.0
2017-06-05,19.82,19.82,19.805,19.815,52915.0
2017-06-06,19.815,19.83,19.805,19.805,37838.0
2017-06-07,19.815,19.82,19.805,19.82,34695.0
2017-06-08,19.82,19.83,19.8,19.83,26616.0
2017-06-09,19.805,19.815,19.8,19.805,49918.0
2017-06-12,19.815,19.815,19.755,19.765,96283.0
2017-06-13,19.725,19.735,19.71,19.725,75897.0
2017-06-14,19.74,19.755,19.725,19.75,63554.0
2017-06-15,19.725,19.725,19.71,19.725,30812.0
2017-06-16,19.725,19.74,19.715,19.735,32794.0
2017-06-19,19.735,19.735,19.715,19.725,59905.0
2017-06-20,19.715,19.74,19.715,19.735,45984.0
2017-06-21,19.74,19.745,19.73,19.74,89435.0
2017-06-22,19.73,19.74,19.715,19.73,96991.0
2017-06-23,19.73,19.745,19.73,19.745,30522.0
2017-06-26,19.755,19.755,19.73,19.755,75147.0
2017-06-27,19.73,19.73,19.705,19.715,83315.0
2017-06-28,19.69,19.7,19.65,19.68,51999.0
2017-06-29,19.65,19.655,19.635,19.635,50731.0
2017-06-30,19.635,19.675,19.61,19.61,29921.0
2017-07-04,19.625,19.64,19.59,19.61,47559.0
2017-07-05,19.635,19.635,19.6,19.61,37379.0
2017-07-06,19.625,19.625,19.585,19.6,60035.0
2017-07-07,19.6,19.61,19.575,19.575,80906.0
2017-07-10,19.59,19.61,19.57,19.6,28101.0
2017-07-11,19.61,19.625,19.59,19.615,22849.0
2017-07-12,19.625,19.64,19.575,19.575,39100.0
2017-07-13,19.575,19.585,19.55,19.57,96488.0
2017-07-14,19.6,19.6,19.57,19.575,48370.0
2017-07-17,19.6,19.6,19.575,19.59,19451.0
2017-07-18,19.59,19.6,19.575,19.59,23860.0
2017-07-19,19.59,19.59,19.585,19.59,41418.0
2017-07-20,19.59,19.6,19.57,19.59,310567.0
2017-07-21,19.595,19.595,19.58,19.59,59543.0
2017-07-24,19.58,19.59,19.555,19.565,53213.0
2017-07-25,19.55,19.555,19.525,19.54,20440.0
2017-07-26,19.53,19.58,19.53,19.555,55427.0
2017-07-27,19.565,19.575,19.54,19.54,47484.0
2017-07-28,19.53,19.555,19.525,19.55,45012.0
2017-07-31,19.54,19.55,19.53,19.53,30611.0
2017-08-01,19.55,19.59,19.54,19.575,194958.0
2017-08-02,19.59,19.615,19.58,19.59,31604.0
2017-08-03,19.62,19.62,19.595,19.615,65822.0
2017-08-04,19.595,19.62,19.575,19.595,22781.0
2017-08-08,19.63,19.63,19.59,19.59,28681.0
2017-08-09,19.605,19.63,19.605,19.605,27410.0
2017-08-10,19.605,19.64,19.605,19.62,36653.0
2017-08-11,19.64,19.645,19.615,19.645,50972.0
2017-08-14,19.64,19.64,19.615,19.63,26840.0
2017-08-15,19.605,19.62,19.605,19.615,83755.0
2017-08-16,19.615,19.62,19.605,19.62,24591.0
2017-08-17,19.605,19.63,19.605,19.62,35221.0
2017-08-18,19.62,19.645,19.615,19.615,181826.0
2017-08-21,19.595,19.63,19.595,19.62,45888.0
2017-08-22,19.62,19.62,19.605,19.61,28716.0
2017-08-23,19.62,19.62,19.605,19.61,23411.0
2017-08-24,19.61,19.62,19.605,19.62,28647.0
2017-08-25,19.62,19.63,19.61,19.62,37535.0
2017-08-28,19.62,19.63,19.61,19.63,49933.0
2017-08-29,19.635,19.645,19.635,19.635,35587.0
2017-08-30,19.645,19.645,19.62,19.63,27935.0
2017-08-31,19.63,19.635,19.605,19.61,22361.0
2017-09-01,19.595,19.63,19.58,19.62,53090.0
2017-09-05,19.605,19.605,19.585,19.605,23250.0
2017-09-06,19.58,19.605,19.54,19.555,62972.0
2017-09-07,19.52,19.555,19.52,19.53,13852.0
2017-09-08,19.53,19.53,19.495,19.505,30446.0
2017-09-11,19.495,19.515,19.49,19.49,22834.0
2017-09-12,19.49,19.505,19.48,19.49,47951.0
2017-09-13,19.49,19.505,19.48,19.49,15781.0
2017-09-14,19.48,19.49,19.475,19.475,81825.0
2017-09-15,19.475,19.49,19.475,19.49,19609.0
2017-09-18,19.49,19.49,19.465,19.49,42209.0
2017-09-19,19.505,19.505,19.49,19.505,38109.0
2017-09-20,19.505,19.505,19.48,19.5,22403.0
2017-09-21,19.49,19.505,19.48,19.48,29488.0
2017-09-22,19.5,19.505,19.475,19.48,65432.0
2017-09-25,19.48,19.505,19.48,19.49,31290.0
2017-09-26,19.5,19.5,19.475,19.49,49721.0
2017-09-27,19.465,19.515,19.465,19.505,41156.0
2017-09-28,19.515,19.53,19.515,19.53,48875.0
2017-09-29,19.55,19.555,19.515,19.54,234822.0
2017-10-02,19.53,19.54,19.515,19.515,53770.0
2017-10-03,19.515,19.53,19.505,19.515,54024.0
2017-10-04,19.55,19.55,19.515,19.525,34747.0
2017-10-05,19.54,19.55,19.525,19.53,32025.0
2017-10-06,19.53,19.55,19.515,19.55,36619.0
2017-10-10,19.53,19.53,19.515,19.515,62743.0
2017-10-11,19.53,19.54,19.525,19.54,33942.0
2017-10-12,19.54,19.54,19.525,19.53,125265.0
2017-10-13,19.55,19.565,19.54,19.565,97301.0
2017-10-16,19.565,19.58,19.555,19.555,117283.0
2017-10-17,19.555,19.58,19.555,19.58,34091.0
2017-10-18,19.565,19.57,19.555,19.57,26284.0
2017-10-19,19.57,19.595,19.57,19.59,49013.0
2017-10-20,19.605,19.61,19.58,19.585,58944.0
2017-10-23,19.585,19.61,19.58,19.595,68406.0
2017-10-24,19.585,19.595,19.585,19.595,154523.0
2017-10-25,19.585,19.61,19.57,19.605,52036.0
2017-10-26,19.605,19.62,19.595,19.595,28127.0
2017-10-27,19.62,19.63,19.61,19.62,52685.0
2017-10-30,19.63,19.655,19.62,19.63,216040.0
2017-10-31,19.635,19.655,19.63,19.655,81083.0
2017-11-01,19.635,19.655,19.635,19.645,23284.0
2017-11-02,19.645,19.655,19.635,19.655,34449.0
2017-11-03,19.635,19.645,19.62,19.63,24949.0
2017-11-06,19.645,19.655,19.635,19.655,36125.0
2017-11-07,19.655,19.67,19.655,19.67,47417.0
2017-11-08,19.67,19.675,19.655,19.66,43637.0
2017-11-09,19.645,19.655,19.63,19.63,48646.0
2017-11-10,19.635,19.655,19.61,19.62,36521.0
2017-11-13,19.635,19.645,19.61,19.645,22477.0
2017-11-14,19.62,19.645,19.62,19.635,41892.0
2017-11-15,19.645,19.655,19.63,19.655,86167.0
2017-11-16,19.645,19.645,19.63,19.645,46164.0
2017-11-17,19.635,19.655,19.63,19.63,67355.0
2017-11-20,19.605,19.61,19.585,19.585,158989.0
2017-11-21,19.595,19.61,19.595,19.61,137121.0
2017-11-22,19.605,19.63,19.605,19.61,36619.0
2017-11-23,19.635,19.635,19.62,19.635,41444.0
2017-11-24,19.63,19.635,19.61,19.62,38187.0
2017-11-27,19.64,19.65,19.625,19.65,57582.0
2017-11-28,19.68,19.695,19.665,19.675,201088.0
2017-11-29,19.675,19.68,19.665,19.68,61004.0
2017-11-30,19.675,19.68,19.665,19.665,53358.0
2017-12-01,19.655,19.655,19.625,19.64,90167.0
2017-12-04,19.625,19.625,19.605,19.625,60606.0
2017-12-05,19.605,19.63,19.605,19.63,54839.0
2017-12-06,19.63,19.665,19.625,19.655,70468.0
2017-12-07,19.665,19.665,19.65,19.65,528138.0
2017-12-08,19.655,19.665,19.65,19.665,73274.0
2017-12-11,19.655,19.665,19.64,19.655,79666.0
2017-12-12,19.64,19.655,19.63,19.65,121422.0
2017-12-13,19.655,19.665,19.63,19.665,120043.0
2017-12-14,19.64,19.655,19.625,19.63,358222.0
2017-12-15,19.63,19.65,19.615,19.64,54057.0
2017-12-18,19.63,19.64,19.625,19.63,67855.0
2017-12-19,19.63,19.63,19.605,19.615,39263.0
2017-12-20,19.6,19.605,19.58,19.6,252611.0
2017-12-21,19.58,19.58,19.565,19.575,133543.0
2017-12-22,19.565,19.615,19.565,19.615,122873.0
2017-12-27,19.58,19.605,19.55,19.58,96915.0
2017-12-28,19.56,19.61,19.56,19.565,40924.0
2017-12-29,19.575,19.625,19.56,19.565,22151.0
2018-01-02,19.565,19.59,19.565,19.575,76549.0
2018-01-03,19.575,19.6,19.575,19.585,29353.0
2018-01-04,19.59,19.6,19.575,19.6,70571.0
2018-01-05,19.575,19.575,19.535,19.54,52228.0
2018-01-08,19.55,19.56,19.535,19.55,74458.0
2018-01-09,19.525,19.55,19.525,19.54,90221.0
2018-01-10,19.54,19.575,19.535,19.575,51042.0
2018-01-11,19.56,19.575,19.55,19.575,75817.0
2018-01-12,19.56,19.585,19.55,19.56,39704.0
2018-01-15,19.585,19.585,19.55,19.565,47230.0
2018-01-16,19.575,19.575,19.55,19.565,104795.0
2018-01-17,19.56,19.585,19.55,19.565,79929.0
2018-01-18,19.56,19.56,19.535,19.535,161264.0
2018-01-19,19.54,19.56,19.525,19.55,157887.0
2018-01-22,19.55,19.56,19.535,19.54,104911.0
2018-01-23,19.56,19.565,19.54,19.56,158374.0
2018-01-24,19.55,19.55,19.525,19.55,82924.0
2018-01-25,19.54,19.56,19.525,19.535,168195.0
2018-01-26,19.54,19.56,19.535,19.54,34816.0
2018-01-29,19.525,19.555,19.525,19.55,57789.0
2018-01-30,19.54,19.55,19.525,19.525,38934.0
2018-01-31,19.54,19.54,19.515,19.525,314775.0
2018-02-01,19.54,19.54,19.51,19.515,54468.0
2018-02-02,19.515,19.525,19.5,19.515,263654.0
2018-02-05,19.515,19.555,19.51,19.555,125935.0
2018-02-06,19.54,19.55,19.515,19.515,51709.0
2018-02-07,19.53,19.53,19.515,19.525,32454.0
2018-02-08,19.51,19.54,19.51,19.53,27726.0
2018-02-09,19.53,19.555,19.53,19.555,52757.0
2018-02-12,19.54,19.555,19.53,19.55,53218.0
2018-02-13,19.555,19.565,19.55,19.555,29979.0
2018-02-14,19.54,19.555,19.53,19.54,66117.0
2018-02-15,19.525,19.54,19.525,19.525,65001.0
2018-02-16,19.55,19.575,19.525,19.565,46928.0
2018-02-20,19.53,19.55,19.53,19.54,55995.0
2018-02-21,19.55,19.555,19.54,19.54,72780.0
2018-02-22,19.555,19.575,19.55,19.565,42948.0
2018-02-23,19.555,19.58,19.55,19.58,21726.0
2018-02-26,19.585,19.595,19.57,19.57,113858.0
2018-02-27,19.585,19.585,19.56,19.58,41288.0
2018-02-28,19.58,19.585,19.56,19.585,45141.0
2018-03-01,19.58,19.61,19.58,19.595,53902.0
2018-03-02,19.58,19.605,19.58,19.585,121599.0
2018-03-05,19.605,19.62,19.605,19.605,50967.0
2018-03-06,19.61,19.61,19.58,19.595,60071.0
2018-03-07,19.595,19.605,19.585,19.585,41440.0
2018-03-08,19.585,19.595,19.58,19.585,51140.0
2018-03-09,19.56,19.58,19.555,19.56,55037.0
2018-03-12,19.57,19.58,19.56,19.57,36696.0
2018-03-13,19.585,19.595,19.57,19.595,73229.0
2018-03-14,19.58,19.61,19.58,19.605,53131.0
2018-03-15,19.595,19.63,19.595,19.62,44063.0
2018-03-16,19.61,19.62,19.605,19.61,30727.0
2018-03-19,19.605,19.62,19.595,19.61,41891.0
2018-03-20,19.605,19.605,19.58,19.58,53787.0
2018-03-21,19.56,19.57,19.555,19.56,35030.0
2018-03-22,19.57,19.605,19.57,19.595,32431.0
2018-03-23,19.58,19.585,19.56,19.58,58753.0
2018-03-26,19.57,19.58,19.555,19.555,36920.0
2018-03-27,19.57,19.595,19.56,19.595,23144.0
2018-03-28,19.61,19.61,19.585,19.605,30060.0
2018-03-29,19.62,19.655,19.605,19.645,24529.0
2018-04-02,19.61,19.63,19.605,19.615,62947.0
2018-04-03,19.61,19.61,19.595,19.61,49826.0
2018-04-04,19.595,19.61,19.58,19.58,62228.0
2018-04-05,19.56,19.595,19.56,19.585,72616.0
2018-04-06,19.595,19.62,19.585,19.62,36326.0
2018-04-09,19.61,19.61,19.595,19.61,27851.0
2018-04-10,19.595,19.605,19.58,19.595,36154.0
2018-04-11,19.595,19.605,19.56,19.585,63972.0
2018-04-12,19.57,19.58,19.56,19.57,39900.0
2018-04-13,19.555,19.595,19.555,19.585,54696.0
2018-04-16,19.57,19.58,19.57,19.58,36378.0
2018-04-17,19.57,19.585,19.57,19.585,27377.0
2018-04-18,19.555,19.585,19.555,19.56,21997.0
2018-04-19,19.56,19.58,19.555,19.57,180395.0
2018-04-20,19.57,19.58,19.57,19.57,56055.0
2018-04-23,19.57,19.585,19.56,19.57,69508.0
2018-04-24,19.58,19.585,19.57,19.57,36402.0
2018-04-25,19.58,19.585,19.57,19.57,41943.0
2018-04-26,19.595,19.595,19.57,19.595,27003.0
2018-04-27,19.585,19.61,19.58,19.605,25708.0
2018-04-30,19.6,19.61,19.595,19.6,36560.0
2018-05-01,19.585,19.595,19.57,19.57,48205.0
2018-05-02,19.585,19.585,19.57,19.57,56793.0
2018-05-03,19.575,19.595,19.575,19.585,48780.0
2018-05-04,19.6,19.6,19.585,19.585,82040.0
2018-05-07,19.595,19.6,19.585,19.6,42446.0
2018-05-08,19.585,19.595,19.575,19.575,717810.0
2018-05-09,19.56,19.585,19.55,19.56,51877.0
2018-05-10,19.575,19.585,19.57,19.57,20153.0
2018-05-11,19.575,19.575,19.56,19.57,110124.0
2018-05-14,19.56,19.57,19.55,19.55,667023.0
2018-05-15,19.545,19.545,19.525,19.535,73942.0
2018-05-16,19.535,19.55,19.52,19.525,34278.0
2018-05-17,19.535,19.535,19.52,19.52,39692.0
2018-05-18,19.545,19.575,19.535,19.545,52060.0
2018-05-22,19.545,19.56,19.535,19.535,153621.0
2018-05-23,19.56,19.57,19.545,19.55,25262.0
2018-05-24,19.57,19.585,19.56,19.57,64219.0
2018-05-25,19.595,19.6,19.585,19.595,40350.0
2018-05-28,19.62,19.62,19.6,19.62,35004.0
2018-05-29,19.62,19.66,19.61,19.65,45383.0
2018-05-30,19.645,19.65,19.61,19.625,35066.0
2018-05-31,19.63,19.64,19.625,19.625,178909.0
2018-06-01,19.605,19.64,19.605,19.63,35114.0
2018-06-04,19.64,19.64,19.605,19.63,64500.0
2018-06-05,19.625,19.64,19.625,19.63,76557.0
2018-06-06,19.615,19.625,19.605,19.615,26728.0
2018-06-07,19.625,19.65,19.615,19.65,31946.0
2018-06-08,19.64,19.64,19.625,19.64,44297.0
2018-06-11,19.63,19.65,19.625,19.64,76988.0
2018-06-12,19.64,19.65,19.63,19.64,43094.0
2018-06-13,19.64,19.65,19.615,19.63,97197.0
2018-06-14,19.65,19.65,19.63,19.63,46351.0
2018-06-15,19.655,19.675,19.65,19.65,62041.0
2018-06-18,19.675,19.69,19.665,19.68,39870.0
2018-06-19,19.7,19.7,19.68,19.69,22313.0
2018-06-20,19.69,19.7,19.68,19.68,54909.0
2018-06-21,19.7,19.715,19.7,19.7,46530.0
2018-06-22,19.725,19.73,19.715,19.715,76431.0
2018-06-25,19.715,19.74,19.715,19.73,48066.0
2018-06-26,19.73,19.73,19.705,19.725,73127.0
2018-06-27,19.725,19.73,19.715,19.725,134929.0
2018-06-28,19.715,19.715,19.68,19.69,24085.0
2018-06-29,19.675,19.695,19.675,19.695,45204.0
2018-07-03,19.675,19.695,19.675,19.685,108819.0
2018-07-04,19.685,19.695,19.66,19.67,15299.0
2018-07-05,19.675,19.695,19.67,19.695,34898.0
2018-07-06,19.685,19.695,19.675,19.685,46216.0
2018-07-09,19.675,19.685,19.67,19.675,41549.0
2018-07-10,19.67,19.685,19.66,19.665,46711.0
2018-07-11,19.675,19.685,19.66,19.67,30107.0
2018-07-12,19.66,19.685,19.66,19.67,39754.0
2018-07-13,19.685,19.7,19.67,19.7,42946.0
2018-07-16,19.67,19.695,19.67,19.695,60991.0
2018-07-17,19.7,19.71,19.695,19.7,33005.0
2018-07-18,19.7,19.71,19.685,19.685,41157.0
2018-07-19,19.72,19.72,19.7,19.715,29492.0
2018-07-20,19.675,19.7,19.675,19.695,26217.0
2018-07-23,19.685,19.685,19.66,19.66,74545.0
2018-07-24,19.66,19.685,19.65,19.675,74036.0
2018-07-25,19.67,19.675,19.645,19.65,83758.0
2018-07-26,19.65,19.66,19.645,19.645,67339.0
2018-07-27,19.645,19.65,19.645,19.645,187889.0
2018-07-30,19.635,19.65,19.625,19.65,68417.0
2018-07-31,19.65,19.66,19.63,19.65,48275.0
2018-08-01,19.625,19.64,19.625,19.63,66876.0
2018-08-02,19.65,19.65,19.63,19.65,24966.0
2018-08-03,19.63,19.64,19.615,19.63,33358.0
2018-08-07,19.615,19.63,19.615,19.625,89835.0
2018-08-08,19.625,19.63,19.615,19.63,63071.0
2018-08-09,19.63,19.64,19.625,19.63,66031.0
2018-08-10,19.625,19.665,19.625,19.66,42591.0
2018-08-13,19.65,19.66,19.63,19.63,43304.0
2018-08-14,19.665,19.665,19.63,19.63,20065.0
2018-08-15,19.65,19.675,19.65,19.65,56974.0
2018-08-16,19.66,19.69,19.66,19.675,166439.0
2018-08-17,19.665,19.675,19.66,19.675,25603.0
2018-08-20,19.675,19.675,19.66,19.675,18627.0
2018-08-21,19.665,19.685,19.665,19.685,25374.0
2018-08-22,19.69,19.69,19.665,19.67,79030.0
2018-08-23,19.675,19.685,19.665,19.665,29455.0
2018-08-24,19.665,19.675,19.66,19.675,34007.0
2018-08-27,19.685,19.685,19.66,19.675,51313.0
2018-08-28,19.66,19.665,19.65,19.66,36132.0
2018-08-29,19.66,19.675,19.65,19.66,48337.0
2018-08-30,19.685,19.69,19.675,19.685,30057.0
2018-08-31,19.72,19.73,19.705,19.73,40420.0
2018-09-04,19.72,19.73,19.705,19.72,29370.0
2018-09-05,19.71,19.73,19.705,19.71,43116.0
2018-09-06,19.72,19.735,19.705,19.705,24142.0
2018-09-07,19.695,19.71,19.685,19.695,101895.0
2018-09-10,19.695,19.705,19.68,19.705,416963.0
2018-09-11,19.695,19.705,19.68,19.695,38228.0
2018-09-12,19.685,19.695,19.67,19.685,35666.0
2018-09-13,19.695,19.695,19.68,19.685,27257.0
2018-09-14,19.685,19.695,19.67,19.685,24356.0
2018-09-17,19.68,19.695,19.68,19.695,27024.0
2018-09-18,19.685,19.695,19.67,19.685,61085.0
2018-09-19,19.68,19.685,19.66,19.68,22109.0
2018-09-20,19.66,19.67,19.655,19.67,56791.0
2018-09-21,19.66,19.67,19.655,19.67,50373.0
2018-09-24,19.66,19.67,19.655,19.67,53740.0
2018-09-25,19.655,19.66,19.655,19.66,65106.0
2018-09-26,19.66,19.68,19.655,19.66,63761.0
2018-09-27,19.67,19.685,19.66,19.68,40091.0
2018-09-28,19.68,19.68,19.66,19.68,44130.0
2018-10-01,19.645,19.645,19.63,19.635,34366.0
2018-10-02,19.635,19.66,19.635,19.645,210147.0
2018-10-03,19.645,19.645,19.61,19.63,84944.0
2018-10-04,19.63,19.635,19.62,19.63,46242.0
2018-10-05,19.62,19.635,19.595,19.605,49366.0
2018-10-09,19.62,19.635,19.61,19.63,37398.0
2018-10-10,19.605,19.635,19.605,19.635,376483.0
2018-10-11,19.635,19.67,19.635,19.655,81085.0
2018-10-12,19.66,19.67,19.645,19.67,889253.0
2018-10-15,19.66,19.66,19.635,19.655,101903.0
2018-10-16,19.635,19.66,19.635,19.66,70555.0
2018-10-17,19.67,19.67,19.635,19.635,61118.0
2018-10-18,19.635,19.66,19.635,19.645,79512.0
2018-10-19,19.67,19.67,19.645,19.645,30713.0
2018-10-22,19.66,19.66,19.645,19.655,32613.0
2018-10-23,19.68,19.68,19.66,19.665,44212.0
2018-10-24,19.67,19.68,19.635,19.66,67821.0
2018-10-25,19.66,19.66,19.635,19.655,41833.0
2018-10-26,19.67,19.685,19.66,19.68,78765.0
2018-10-29,19.68,19.68,19.66,19.68,35207.0
2018-10-30,19.68,19.685,19.645,19.655,56339.0
2018-10-31,19.645,19.655,19.63,19.63,96727.0
2018-11-01,19.645,19.66,19.635,19.645,33780.0
2018-11-02,19.645,19.66,19.63,19.645,180278.0
2018-11-05,19.645,19.645,19.635,19.645,22296.0
2018-11-06,19.635,19.655,19.635,19.645,44706.0
2018-11-07,19.655,19.66,19.635,19.655,77698.0
2018-11-08,19.66,19.66,19.635,19.635,88787.0
2018-11-09,19.66,19.66,19.635,19.66,39212.0
2018-11-12,19.66,19.68,19.63,19.645,12982.0
2018-11-13,19.655,19.69,19.655,19.68,53709.0
2018-11-14,19.69,19.705,19.67,19.695,69681.0
2018-11-15,19.695,19.72,19.695,19.715,63241.0
2018-11-16,19.705,19.72,19.705,19.715,26434.0
2018-11-19,19.715,19.73,19.715,19.72,40984.0
2018-11-20,19.745,19.745,19.705,19.72,66579.0
2018-11-21,19.695,19.72,19.695,19.72,32208.0
2018-11-22,19.705,19.72,19.705,19.705,28053.0
2018-11-23,19.73,19.73,19.695,19.715,29770.0
2018-11-26,19.72,19.72,19.705,19.715,56410.0
2018-11-27,19.745,19.745,19.705,19.715,40702.0
2018-11-28,19.715,19.74,19.715,19.72,58216.0
2018-11-29,19.745,19.745,19.72,19.73,46259.0
2018-11-30,19.765,19.765,19.75,19.76,75288.0
2018-12-03,19.75,19.775,19.74,19.775,47125.0
2018-12-04,19.765,19.785,19.76,19.775,46549.0
2018-12-05,19.765,19.82,19.765,19.81,30247.0
2018-12-06,19.835,19.86,19.835,19.86,62950.0
2018-12-07,19.81,19.835,19.81,19.835,32848.0
2018-12-10,19.835,19.85,19.825,19.825,37949.0
2018-12-11,19.835,19.835,19.82,19.82,79633.0
2018-12-12,19.81,19.82,19.8,19.8,39285.0
2018-12-13,19.825,19.825,19.8,19.8,57538.0
2018-12-14,19.81,19.835,19.81,19.825,250336.0
2018-12-17,19.825,19.86,19.825,19.85,107201.0
2018-12-18,19.87,19.885,19.86,19.87,37700.0
2018-12-19,19.895,19.9,19.875,19.89,94199.0
2018-12-20,19.9,19.92,19.885,19.885,88138.0
2018-12-21,19.875,19.885,19.86,19.86,83540.0
2018-12-24,19.875,19.9,19.87,19.875,45271.0
2018-12-27,19.91,19.91,19.885,19.885,47832.0
2018-12-28,19.905,19.92,19.905,19.905,31620.0
2018-12-31,19.92,19.935,19.885,19.89,27271.0
2019-01-02,19.93,19.935,19.91,19.91,38308.0
2019-01-03,19.92,19.995,19.92,19.99,50872.0
2019-01-04,19.955,19.96,19.935,19.935,59041.0
2019-01-07,19.945,19.945,19.92,19.92,44203.0
2019-01-08,19.935,19.935,19.92,19.92,61057.0
2019-01-09,19.91,19.93,19.905,19.91,84590.0
2019-01-10,19.955,19.955,19.92,19.92,47362.0
2019-01-11,19.945,19.945,19.93,19.935,58552.0
2019-01-14,19.955,19.955,19.935,19.945,42107.0
2019-01-15,19.945,19.945,19.93,19.935,53698.0
2019-01-16,19.92,19.935,19.91,19.935,92711.0
2019-01-17,19.935,19.955,19.93,19.945,43648.0
2019-01-18,19.935,19.945,19.92,19.935,141596.0
2019-01-21,19.93,19.945,19.93,19.945,29222.0
2019-01-22,19.96,19.97,19.945,19.96,104616.0
2019-01-23,19.955,19.97,19.955,19.96,78034.0
2019-01-24,19.98,20.005,19.97,20.005,57172.0
2019-01-25,19.98,19.99,19.97,19.98,31213.0
2019-01-28,19.99,19.995,19.98,19.995,55790.0
2019-01-29,19.99,20.005,19.98,19.995,40669.0
2019-01-30,20.005,20.03,19.985,20.03,59067.0
2019-01-31,20.045,20.065,20.045,20.055,25568.0
2019-02-01,20.045,20.055,20.005,20.02,70059.0
2019-02-04,20.03,20.04,20.015,20.02,62813.0
2019-02-05,20.03,20.045,20.03,20.03,60112.0
2019-02-06,20.065,20.065,20.04,20.045,73172.0
2019-02-07,20.08,20.09,20.065,20.08,39667.0
2019-02-08,20.08,20.08,20.055,20.055,51482.0
2019-02-11,20.055,20.065,20.045,20.065,65406.0
2019-02-12,20.065,20.07,20.045,20.055,73459.0
2019-02-13,20.055,20.065,20.04,20.045,99861.0
2019-02-14,20.08,20.095,20.08,20.08,72936.0
2019-02-15,20.08,20.09,20.07,20.09,302713.0
2019-02-19,20.09,20.095,20.07,20.09,111719.0
2019-02-20,20.095,20.095,20.065,20.065,74175.0
2019-02-21,20.09,20.09,20.065,20.07,41438.0
2019-02-22,20.095,20.095,20.09,20.095,58175.0
2019-02-25,20.08,20.095,20.08,20.08,44006.0
2019-02-26,20.095,20.115,20.095,20.105,126869.0
2019-02-27,20.105,20.105,20.09,20.09,66954.0
2019-02-28,20.11,20.11,20.09,20.1,57530.0
2019-03-01,20.115,20.115,20.1,20.1,46175.0
2019-03-04,20.115,20.125,20.11,20.125,41826.0
2019-03-05,20.135,20.135,20.115,20.125,18370.0
2019-03-06,20.14,20.175,20.14,20.17,79099.0
2019-03-07,20.17,20.195,20.17,20.185,94809.0
2019-03-08,20.185,20.185,20.17,20.17,24813.0
2019-03-11,20.175,20.175,20.17,20.175,47723.0
2019-03-12,20.185,20.195,20.17,20.185,52642.0
2019-03-13,20.185,20.185,20.175,20.175,24724.0
2019-03-14,20.185,20.195,20.175,20.185,31965.0
2019-03-15,20.2,20.22,20.2,20.2,30262.0
2019-03-18,20.2,20.22,20.2,20.21,35467.0
2019-03-19,20.21,20.21,20.195,20.2,95104.0
2019-03-20,20.2,20.235,20.195,20.22,112355.0
2019-03-21,20.235,20.245,20.22,20.235,38969.0
2019-03-22,20.26,20.275,20.25,20.27,64799.0
2019-03-25,20.275,20.295,20.27,20.275,64456.0
2019-03-26,20.275,20.295,20.27,20.295,81424.0
2019-03-27,20.295,20.31,20.285,20.305,90879.0
2019-03-28,20.305,20.305,20.285,20.305,35963.0
2019-03-29,20.265,20.27,20.245,20.27,51829.0
2019-04-01,20.245,20.27,20.22,20.245,52910.0
2019-04-02,20.23,20.265,20.23,20.245,40199.0
2019-04-03,20.255,20.255,20.24,20.25,30117.0
2019-04-04,20.245,20.265,20.245,20.26,57455.0
2019-04-05,20.265,20.265,20.24,20.24,50389.0
2019-04-08,20.255,20.265,20.24,20.24,67655.0
2019-04-09,20.245,20.255,20.24,20.24,43994.0
2019-04-10,20.255,20.265,20.255,20.265,114087.0
2019-04-11,20.24,20.265,20.24,20.255,34587.0
2019-04-12,20.245,20.245,20.22,20.22,69991.0
2019-04-15,20.23,20.245,20.22,20.245,33968.0
2019-04-16,20.24,20.245,20.24,20.245,40731.0
2019-04-17,20.22,20.24,20.22,20.24,42901.0
2019-04-18,20.245,20.265,20.24,20.265,54422.0
2019-04-22,20.265,20.265,20.245,20.255,51154.0
2019-04-23,20.265,20.28,20.265,20.28,28801.0
2019-04-24,20.28,20.33,20.28,20.315,51296.0
2019-04-25,20.315,20.315,20.295,20.305,66617.0
2019-04-26,20.315,20.315,20.295,20.315,17241.0
2019-04-29,20.305,20.305,20.28,20.305,41681.0
2019-04-30,20.305,20.31,20.295,20.31,42444.0
2019-05-01,20.305,20.32,20.295,20.295,37731.0
2019-05-02,20.295,20.295,20.27,20.28,56371.0
2019-05-03,20.26,20.28,20.26,20.26,44056.0
2019-05-06,20.285,20.295,20.27,20.27,55104.0
2019-05-07,20.285,20.31,20.285,20.31,57202.0
2019-05-08,20.31,20.31,20.295,20.295,112233.0
2019-05-09,20.32,20.32,20.295,20.295,40093.0
2019-05-10,20.285,20.305,20.28,20.285,82889.0
2019-05-13,20.295,20.31,20.295,20.31,30281.0
2019-05-14,20.33,20.33,20.295,20.295,142665.0
2019-05-15,20.33,20.33,20.305,20.305,73119.0
2019-05-16,20.31,20.32,20.295,20.315,21426.0
2019-05-17,20.34,20.34,20.31,20.315,39822.0
2019-05-21,20.28,20.285,20.27,20.275,49020.0
2019-05-22,20.28,20.295,20.28,20.285,45300.0
2019-05-23,20.295,20.34,20.295,20.34,44435.0
2019-05-24,20.34,20.345,20.32,20.345,66627.0
2019-05-27,20.34,20.365,20.34,20.355,29231.0
2019-05-28,20.34,20.37,20.34,20.37,95902.0
2019-05-29,20.365,20.38,20.345,20.365,74319.0
2019-05-30,20.37,20.37,20.345,20.37,27613.0
2019-05-31,20.4,20.42,20.385,20.41,42557.0
2019-06-03,20.41,20.445,20.41,20.435,44335.0
2019-06-04,20.425,20.435,20.41,20.435,99674.0
2019-06-05,20.445,20.46,20.445,20.46,43525.0
2019-06-06,20.46,20.46,20.435,20.435,47173.0
2019-06-07,20.46,20.46,20.42,20.42,62682.0
2019-06-10,20.42,20.42,20.395,20.4,39365.0
2019-06-11,20.385,20.4,20.385,20.4,32635.0
2019-06-12,20.395,20.42,20.395,20.41,50313.0
2019-06-13,20.42,20.445,20.42,20.445,66177.0
2019-06-14,20.455,20.455,20.425,20.44,24173.0
2019-06-17,20.455,20.455,20.435,20.45,23651.0
2019-06-18,20.47,20.48,20.435,20.435,55005.0
2019-06-19,20.425,20.445,20.41,20.445,237306.0
2019-06-20,20.46,20.47,20.455,20.46,26148.0
2019-06-21,20.455,20.455,20.425,20.455,92052.0
2019-06-24,20.455,20.47,20.445,20.445,59958.0
2019-06-25,20.455,20.47,20.455,20.455,55298.0
2019-06-26,20.46,20.46,20.435,20.445,39617.0
2019-06-27,20.445,20.455,20.425,20.455,189126.0
2019-06-28,20.445,20.455,20.43,20.445,44703.0
2019-07-02,20.445,20.445,20.415,20.43,81183.0
2019-07-03,20.44,20.445,20.43,20.44,36497.0
2019-07-04,20.44,20.44,20.42,20.42,35635.0
2019-07-05,20.395,20.405,20.37,20.375,53760.0
2019-07-08,20.345,20.36,20.335,20.345,43520.0
2019-07-09,20.36,20.37,20.355,20.36,59644.0
2019-07-10,20.36,20.405,20.36,20.39,55576.0
2019-07-11,20.405,20.415,20.38,20.39,44081.0
2019-07-12,20.39,20.395,20.37,20.395,37340.0
2019-07-15,20.39,20.415,20.39,20.415,14964.0
2019-07-16,20.395,20.415,20.39,20.415,25062.0
2019-07-17,20.405,20.44,20.405,20.43,53768.0
2019-07-18,20.43,20.475,20.43,20.475,23968.0
2019-07-19,20.465,20.465,20.445,20.455,39185.0
2019-07-22,20.465,20.48,20.465,20.475,43353.0
2019-07-23,20.48,20.48,20.455,20.465,53122.0
2019-07-24,20.475,20.49,20.475,20.49,21316.0
2019-07-25,20.49,20.49,20.465,20.465,93297.0
2019-07-26,20.455,20.48,20.455,20.455,38311.0
2019-07-29,20.455,20.475,20.455,20.455,43751.0
2019-07-30,20.465,20.465,20.44,20.445,45722.0
2019-07-31,20.43,20.445,20.415,20.43,52913.0
2019-08-01,20.43,20.49,20.43,20.49,61710.0
2019-08-02,20.475,20.505,20.475,20.505,20407.0
2019-08-06,20.515,20.56,20.515,20.56,52444.0
2019-08-07,20.585,20.6,20.55,20.56,54700.0
2019-08-08,20.54,21.405,20.525,20.54,31844.0
2019-08-09,20.54,20.565,20.525,20.535,43394.0
2019-08-12,20.56,20.56,20.525,20.56,49742.0
2019-08-13,20.565,20.565,20.515,20.515,57614.0
2019-08-14,20.56,20.565,20.54,20.565,79075.0
2019-08-15,20.565,20.585,20.54,20.585,93814.0
2019-08-16,20.56,20.575,20.56,20.575,42602.0
2019-08-19,20.55,20.56,20.535,20.535,82472.0
2019-08-20,20.56,20.585,20.56,20.56,33509.0
2019-08-21,20.55,20.55,20.515,20.525,77167.0
2019-08-22,20.515,20.515,20.49,20.495,42826.0
2019-08-23,20.505,20.54,20.49,20.54,28932.0
2019-08-26,20.55,20.55,20.525,20.54,35682.0
2019-08-27,20.54,20.575,20.54,20.575,71117.0
2019-08-28,20.575,20.59,20.575,20.575,42542.0
2019-08-29,20.59,20.6,20.56,20.575,57562.0
2019-08-30,20.57,20.58,20.545,20.57,64273.0
2019-09-03,20.58,20.595,20.57,20.59,57094.0
2019-09-04,20.59,20.595,20.57,20.59,41148.0
2019-09-05,20.545,20.555,20.51,20.51,95843.0
2019-09-06,20.52,20.52,20.495,20.505,33341.0
2019-09-09,20.485,20.495,20.47,20.475,64729.0
2019-09-10,20.45,20.47,20.44,20.45,88069.0
2019-09-11,20.435,20.46,20.435,20.45,65116.0
2019-09-12,20.475,20.475,20.415,20.445,40821.0
2019-09-13,20.435,20.435,20.415,20.43,60295.0
2019-09-16,20.425,20.435,20.415,20.415,38558.0
2019-09-17,20.425,20.445,20.425,20.445,148526.0
2019-09-18,20.45,20.475,20.445,20.45,73273.0
2019-09-19,20.45,20.475,20.45,20.46,58914.0
2019-09-20,20.46,20.475,20.46,20.475,148255.0
2019-09-23,20.495,20.505,20.475,20.49,52085.0
2019-09-24,20.475,20.52,20.475,20.52,140686.0
2019-09-25,20.505,20.53,20.475,20.485,64835.0
2019-09-26,20.485,20.495,20.47,20.485,54872.0
2019-09-27,20.485,20.505,20.475,20.475,47955.0
2019-09-30,20.49,20.49,20.465,20.49,45355.0
2019-10-01,20.485,20.525,20.485,20.515,31623.0
2019-10-02,20.535,20.545,20.515,20.515,66347.0
2019-10-03,20.535,20.575,20.535,20.575,36834.0
2019-10-04,20.575,20.585,20.56,20.585,46755.0
2019-10-07,20.575,20.575,20.56,20.56,31065.0
2019-10-08,20.55,20.575,20.55,20.56,52799.0
2019-10-09,20.56,20.56,20.545,20.55,71601.0
2019-10-10,20.535,20.535,20.5,20.5,34079.0
2019-10-11,20.45,20.465,20.44,20.455,76076.0
2019-10-15,20.465,20.465,20.415,20.425,47737.0
2019-10-16,20.43,20.45,20.425,20.43,95854.0
2019-10-17,20.425,20.44,20.425,20.43,41261.0
2019-10-18,20.425,20.455,20.425,20.45,35852.0
2019-10-21,20.44,20.45,20.425,20.43,68982.0
2019-10-22,20.475,20.485,20.45,20.465,69805.0
2019-10-23,20.475,20.485,20.455,20.455,44000.0
2019-10-24,20.475,20.475,20.45,20.455,25273.0
2019-10-25,20.465,20.475,20.45,20.45,70512.0
2019-10-28,20.43,20.43,20.405,20.405,553304.0
2019-10-29,20.415,20.43,20.415,20.425,69424.0
2019-10-30,20.44,20.515,20.42,20.51,50591.0
2019-10-31,20.54,20.54,20.515,20.53,33565.0
2019-11-01,20.53,20.53,20.505,20.515,38623.0
2019-11-04,20.49,20.515,20.48,20.48,57497.0
2019-11-05,20.47,20.47,20.445,20.455,312610.0
2019-11-06,20.47,20.495,20.465,20.495,182682.0
2019-11-07,20.49,20.49,20.455,20.465,93141.0
2019-11-08,20.49,20.505,20.48,20.48,307314.0
2019-11-11,20.47,20.505,20.47,20.495,48891.0
2019-11-12,20.495,20.495,20.47,20.49,44568.0
2019-11-13,20.525,20.525,20.495,20.505,64645.0
2019-11-14,20.53,20.54,20.525,20.525,41216.0
2019-11-15,20.515,20.55,20.515,20.535,68621.0
2019-11-18,20.54,20.55,20.53,20.54,54270.0
2019-11-19,20.54,20.555,20.53,20.55,371821.0
2019-11-20,20.565,20.575,20.55,20.55,164759.0
2019-11-21,20.55,20.55,20.525,20.525,53939.0
2019-11-22,20.54,20.54,20.525,20.53,48080.0
2019-11-25,20.54,20.54,20.525,20.525,39509.0
2019-11-26,20.54,20.555,20.54,20.55,28699.0
2019-11-27,20.53,20.54,20.525,20.53,54892.0
2019-11-28,20.54,20.54,20.525,20.54,25224.0
2019-11-29,20.535,20.55,20.525,20.525,43595.0
2019-12-02,20.525,20.535,20.51,20.525,81363.0
2019-12-03,20.55,20.57,20.545,20.56,37874.0
2019-12-04,20.535,20.55,20.51,20.525,201221.0
2019-12-05,20.49,20.51,20.485,20.485,50369.0
2019-12-06,20.5,20.515,20.5,20.51,56220.0
2019-12-09,20.535,20.535,20.5,20.51,64410.0
2019-12-10,20.515,20.515,20.49,20.49,200876.0
2019-12-11,20.49,20.525,20.49,20.525,144492.0
2019-12-12,20.515,20.525,20.475,20.49,86385.0
2019-12-13,20.49,20.515,20.485,20.515,47096.0
2019-12-16,20.51,20.525,20.49,20.5,50031.0
2019-12-17,20.5,20.515,20.485,20.505,49228.0
2019-12-18,20.51,20.51,20.465,20.485,47385.0
2019-12-19,20.49,20.5,20.475,20.5,76892.0
2019-12-20,20.545,20.545,20.51,20.525,75366.0
2019-12-23,20.515,20.535,20.49,20.505,123416.0
2019-12-24,20.51,20.535,20.51,20.515,56535.0
2019-12-27,20.515,20.535,20.515,20.525,92229.0
2019-12-30,20.52,20.52,20.505,20.52,19935.0
2019-12-31,20.54,20.54,20.505,20.505,48457.0
2020-01-02,20.54,20.545,20.53,20.535,54947.0
2020-01-03,20.545,20.575,20.54,20.565,58413.0
2020-01-06,20.6,20.6,20.545,20.555,68739.0
2020-01-07,20.555,20.58,20.545,20.56,51657.0
2020-01-08,20.555,20.575,20.54,20.545,40352.0
2020-01-09,20.545,20.565,20.54,20.545,80898.0
2020-01-10,20.54,20.555,20.54,20.555,71256.0
2020-01-13,20.555,20.555,20.54,20.555,28565.0
2020-01-14,20.555,20.565,20.545,20.555,76632.0
2020-01-15,20.575,20.6,20.575,20.6,76255.0
2020-01-16,20.575,20.59,20.575,20.58,44642.0
2020-01-17,20.58,20.59,20.575,20.58,74015.0
2020-01-20,20.59,20.59,20.575,20.58,60075.0
2020-01-21,20.615,20.615,20.58,20.61,48497.0
2020-01-22,20.6,20.65,20.595,20.64,125164.0
2020-01-23,20.66,20.67,20.65,20.655,36900.0
2020-01-24,20.675,20.685,20.66,20.675,47138.0
2020-01-27,20.72,20.73,20.705,20.71,54736.0
2020-01-28,20.71,20.72,20.675,20.695,90925.0
2020-01-29,20.71,20.71,20.685,20.71,47670.0
2020-01-30,20.705,20.72,20.695,20.705,25741.0
2020-01-31,20.72,20.73,20.695,20.725,46015.0
2020-02-03,20.73,21.585,20.695,20.73,60031.0
2020-02-04,20.705,20.72,20.695,20.695,29859.0
2020-02-05,20.685,20.695,20.67,20.685,54207.0
2020-02-06,20.695,20.695,20.68,20.685,69698.0
2020-02-07,20.685,20.72,20.685,20.695,118219.0
2020-02-10,20.71,20.73,20.71,20.73,28199.0
2020-02-11,20.73,20.73,20.705,20.705,56844.0
2020-02-12,20.695,20.705,20.68,20.695,26287.0
2020-02-13,20.705,20.705,20.685,20.685,59347.0
2020-02-14,20.705,20.71,20.695,20.71,35235.0
2020-02-18,20.705,20.73,20.705,20.715,52485.0
2020-02-19,20.705,20.72,20.695,20.715,23592.0
2020-02-20,20.73,20.74,20.705,20.74,37731.0
2020-02-21,20.745,20.765,20.745,20.755,39577.0
2020-02-24,20.755,20.8,20.755,20.78,59780.0
2020-02-25,20.775,20.805,20.775,20.8,174245.0
2020-02-26,20.765,20.805,20.755,20.79,53396.0
2020-02-27,20.805,20.825,20.8,20.805,86746.0
2020-02-28,20.845,20.86,20.79,20.81,156145.0
2020-03-02,20.835,20.885,20.835,20.845,122382.0
2020-03-03,20.85,20.98,20.85,20.955,64951.0
2020-03-04,20.945,21.025,20.945,20.975,61102.0
2020-03-05,20.99,21.05,20.99,21.05,32768.0
2020-03-06,21.07,21.105,21.035,21.065,50522.0
2020-03-09,21.18,21.18,20.79,20.965,156010.0
2020-03-10,21.01,21.075,20.98,21.015,188317.0
2020-03-11,21.06,21.095,20.94,20.94,79524.0
2020-03-12,20.87,20.905,19.865,19.865,211992.0
2020-03-13,20.02,20.585,20.02,20.34,72669.0
2020-03-16,19.96,20.205,18.98,19.795,163320.0
2020-03-17,19.72,20.33,19.595,20.175,132109.0
2020-03-18,19.69,20.505,19.0,19.3,357096.0
2020-03-19,19.5,20.14,19.5,19.71,381800.0
2020-03-20,19.82,20.43,19.82,20.185,332715.0
2020-03-23,19.925,20.41,19.925,20.325,125771.0
2020-03-24,20.115,20.34,19.945,20.34,142736.0
2020-03-25,20.16,20.53,20.16,20.375,238620.0
2020-03-26,20.09,20.515,20.09,20.455,169486.0
2020-03-27,20.195,20.715,20.185,20.705,372970.0
2020-03-30,20.705,20.765,20.435,20.715,183288.0
2020-03-31,20.645,20.81,20.575,20.71,207615.0
2020-04-01,20.685,20.74,20.6,20.71,228517.0
2020-04-02,20.695,20.815,20.645,20.815,114724.0
2020-04-03,20.72,20.835,20.72,20.755,70480.0
2020-04-06,20.78,20.85,20.775,20.78,85087.0
2020-04-07,20.755,20.81,20.74,20.81,79932.0
2020-04-08,20.775,20.815,20.775,20.79,164373.0
2020-04-09,20.81,20.91,20.8,20.895,167396.0
2020-04-13,20.92,20.99,20.875,20.99,111394.0
2020-04-14,20.91,21.04,20.905,21.035,87446.0
2020-04-15,21.04,21.075,20.875,21.035,145470.0
2020-04-16,21.04,21.11,21.0,21.105,86080.0
2020-04-17,21.04,21.12,21.035,21.12,103605.0
2020-04-20,21.035,21.12,21.015,21.075,65020.0
2020-04-21,21.095,21.13,21.05,21.095,85923.0
2020-04-22,21.015,21.105,21.0,21.095,103566.0
2020-04-23,21.11,21.11,21.04,21.04,77391.0
2020-04-24,21.04,21.095,21.035,21.095,85376.0
2020-04-27,21.06,21.13,21.05,21.075,68424.0
2020-04-28,21.075,21.11,21.075,21.11,59299.0
2020-04-29,21.11,21.12,21.11,21.12,43508.0
2020-04-30,21.145,21.145,21.115,21.135,56635.0
2020-05-01,21.15,21.15,21.135,21.15,41557.0
2020-05-04,21.145,21.15,21.125,21.145,138762.0
2020-05-05,21.145,21.15,21.115,21.15,66029.0
2020-05-06,21.16,21.16,21.135,21.15,105713.0
2020-05-07,21.125,21.185,21.125,21.18,63857.0
2020-05-08,21.18,21.185,21.17,21.17,30098.0
2020-05-11,21.185,21.195,21.125,21.185,37630.0
2020-05-12,21.18,21.185,21.17,21.18,47725.0
2020-05-13,21.17,21.18,21.16,21.18,679492.0
2020-05-14,21.185,21.185,21.135,21.15,71514.0
2020-05-15,21.18,21.18,21.125,21.15,35145.0
2020-05-19,21.1,21.17,21.1,21.15,147726.0
2020-05-20,21.125,21.17,21.125,21.125,63785.0
2020-05-21,21.185,21.185,21.135,21.145,60161.0
2020-05-22,21.15,21.195,21.15,21.17,81182.0
2020-05-25,21.205,21.205,21.17,21.185,80822.0
2020-05-26,21.185,21.185,21.15,21.17,80715.0
2020-05-27,21.115,21.195,21.115,21.195,52325.0
2020-05-28,21.195,21.195,21.145,21.17,648922.0
2020-05-29,21.205,21.215,21.165,21.205,54264.0
2020-06-01,21.165,21.215,21.165,21.205,132004.0
2020-06-02,21.205,21.215,21.2,21.215,34038.0
2020-06-03,21.24,21.24,21.19,21.205,66116.0
2020-06-04,21.2,21.215,21.165,21.205,184320.0
2020-06-05,21.19,21.215,21.19,21.205,194777.0
2020-06-08,21.24,21.25,21.205,21.25,59197.0
2020-06-09,21.26,21.27,21.25,21.26,53930.0
2020-06-10,21.25,21.285,21.24,21.27,79853.0
2020-06-11,21.285,21.295,21.25,21.26,257395.0
2020-06-12,21.24,21.275,21.24,21.26,62080.0
2020-06-15,21.25,21.285,21.25,21.26,1180177.0
2020-06-16,21.26,21.285,21.26,21.285,25030.0
2020-06-17,21.285,21.305,21.275,21.305,87363.0
2020-06-18,21.295,21.3,21.285,21.285,18610.0
2020-06-19,21.295,21.305,21.285,21.305,87388.0
2020-06-22,21.31,21.31,21.285,21.285,27777.0
2020-06-23,21.305,21.31,21.285,21.31,73929.0
2020-06-24,21.295,21.31,21.295,21.305,59504.0
2020-06-25,21.32,21.32,21.305,21.31,15633.0
2020-06-26,21.31,21.32,21.305,21.32,42969.0
2020-06-29,21.31,21.32,21.285,21.31,75516.0
2020-06-30,21.33,21.335,21.32,21.335,46472.0
2020-07-02,21.31,21.33,21.305,21.33,22437.0
2020-07-03,21.32,21.33,21.31,21.33,21303.0
2020-07-06,21.32,21.33,21.31,21.32,45500.0
2020-07-07,21.335,21.355,21.32,21.355,31592.0
2020-07-08,21.345,21.355,21.335,21.345,54064.0
2020-07-09,21.345,21.365,21.335,21.355,23267.0
2020-07-10,21.355,21.37,21.355,21.355,12014.0
2020-07-13,21.365,21.37,21.345,21.37,257449.0
2020-07-14,21.37,21.37,21.355,21.37,62350.0
2020-07-15,21.365,21.37,21.345,21.355,618405.0
2020-07-16,21.365,21.37,21.365,21.37,45598.0
2020-07-17,21.37,21.38,21.365,21.38,77965.0
2020-07-20,21.4,21.4,21.37,21.39,64983.0
2020-07-21,21.37,21.39,21.37,21.39,113563.0
2020-07-22,21.39,21.4,21.38,21.39,29769.0
2020-07-23,21.4,21.405,21.38,21.4,54174.0
2020-07-24,21.4,21.405,21.37,21.405,104612.0
2020-07-27,21.39,21.405,21.39,21.4,42807.0
2020-07-28,21.4,21.415,21.4,21.41,83252.0
2020-07-29,21.4,21.415,21.4,21.415,92702.0
2020-07-30,21.415,21.425,21.4,21.405,138502.0
2020-07-31,21.42,21.43,21.41,21.42,88483.0
2020-08-04,21.43,21.44,21.41,21.42,40922.0
2020-08-05,21.41,21.42,21.41,21.42,23655.0
2020-08-06,21.42,21.44,21.42,21.42,58793.0
2020-08-07,21.43,21.43,21.41,21.43,62783.0
2020-08-10,21.44,21.445,21.44,21.44,47067.0
2020-08-11,21.41,21.44,21.41,21.44,45584.0
2020-08-12,21.42,21.43,21.41,21.42,27698.0
2020-08-13,21.42,21.42,21.41,21.42,63753.0
2020-08-14,21.41,21.42,21.41,21.42,9368.0
2020-08-17,21.43,21.43,21.405,21.43,147463.0
2020-08-18,21.43,21.44,21.42,21.425,7398.0
2020-08-19,21.42,21.43,21.42,21.42,14210.0
2020-08-20,21.44,21.44,21.43,21.44,11249.0
2020-08-21,21.44,21.44,21.43,21.435,17986.0
2020-08-24,21.42,21.44,21.42,21.43,23027.0
2020-08-25,21.42,21.42,21.41,21.42,36579.0
2020-08-26,21.42,21.42,21.395,21.395,293600.0
2020-08-27,21.41,21.42,21.385,21.395,563212.0
2020-08-28,21.405,21.42,21.405,21.405,479824.0
2020-08-31,21.435,21.44,21.415,21.415,163135.0
2020-09-01,21.425,21.45,21.415,21.45,113331.0
2020-09-02,21.46,21.46,21.44,21.46,36798.0
2020-09-03,21.47,21.475,21.45,21.46,28367.0
2020-09-04,21.45,21.46,21.435,21.45,116851.0
2020-09-08,21.46,21.47,21.435,21.46,299817.0
2020-09-09,21.415,21.45,21.415,21.44,178552.0
2020-09-10,21.475,21.475,21.425,21.44,25846.0
2020-09-11,21.44,21.47,21.44,21.46,37173.0
2020-09-14,21.46,21.47,21.44,21.47,56309.0
2020-09-15,21.46,21.47,21.45,21.46,162591.0
2020-09-16,21.47,21.475,21.45,21.46,60249.0
2020-09-17,21.485,21.485,21.45,21.475,65689.0
2020-09-18,21.46,21.475,21.44,21.475,24838.0
2020-09-21,21.47,21.47,21.46,21.46,34280.0
2020-09-22,21.47,21.475,21.44,21.47,99398.0
2020-09-23,21.475,21.475,21.45,21.46,15109.0
2020-09-24,21.47,21.475,21.45,21.45,15172.0
2020-09-25,21.475,21.475,21.44,21.47,97014.0
2020-09-28,21.475,21.475,21.45,21.47,71932.0
2020-09-29,21.475,21.475,21.45,21.475,20545.0
2020-09-30,21.48,21.48,21.455,21.465,42227.0
2020-10-01,21.465,21.475,21.455,21.455,32024.0
2020-10-02,21.455,21.48,21.455,21.48,29665.0
2020-10-05,21.49,21.49,21.455,21.475,32888.0
2020-10-06,21.48,21.49,21.445,21.48,54605.0
2020-10-07,21.475,21.48,21.445,21.465,70942.0
2020-10-08,21.48,21.48,21.465,21.475,58651.0
2020-10-09,21.465,21.48,21.465,21.48,26438.0
2020-10-13,21.48,21.5,21.465,21.495,40522.0
2020-10-14,21.48,21.5,21.48,21.49,23406.0
2020-10-15,21.49,21.5,21.48,21.5,23072.0
2020-10-16,21.5,21.5,21.48,21.49,32882.0
2020-10-19,21.48,21.5,21.48,21.5,42549.0
2020-10-20,21.5,21.5,21.48,21.49,81817.0
2020-10-21,21.475,21.5,21.465,21.5,31083.0
2020-10-22,21.5,21.5,21.48,21.49,43104.0
2020-10-23,21.475,21.5,21.475,21.48,55196.0
2020-10-26,21.48,21.5,21.475,21.48,44840.0
2020-10-27,21.475,21.49,21.475,21.48,17410.0
2020-10-28,21.475,21.49,21.465,21.465,59320.0
2020-10-29,21.49,21.49,21.465,21.465,45336.0
2020-10-30,21.47,21.48,21.45,21.45,45641.0
2020-11-02,21.46,21.48,21.445,21.45,62901.0
2020-11-03,21.48,21.48,21.45,21.47,15585.0
2020-11-04,21.46,21.48,21.46,21.46,43609.0
2020-11-05,21.48,21.485,21.46,21.48,85862.0
2020-11-06,21.46,21.485,21.46,21.48,17251.0
2020-11-09,21.48,21.48,21.445,21.45,118965.0
2020-11-10,21.46,21.47,21.435,21.47,73903.0
2020-11-11,21.47,21.495,21.45,21.495,36931.0
2020-11-12,21.46,21.48,21.46,21.48,141252.0
2020-11-13,21.46,21.495,21.46,21.46,49567.0
2020-11-16,21.45,21.48,21.45,21.48,76193.0
2020-11-17,21.48,21.495,21.47,21.48,44643.0
2020-11-18,21.48,21.485,21.46,21.475,73911.0
2020-11-19,21.485,21.485,21.48,21.48,20664.0
2020-11-20,21.48,21.495,21.48,21.485,34320.0
2020-11-23,21.48,21.495,21.48,21.495,119291.0
2020-11-24,21.47,21.495,21.47,21.485,65229.0
2020-11-25,21.48,21.495,21.48,21.495,53309.0
2020-11-26,21.505,21.505,21.48,21.485,52746.0
2020-11-27,21.495,21.515,21.48,21.515,47958.0
2020-11-30,21.5,21.52,21.49,21.51,44823.0
2020-12-01,21.52,21.525,21.49,21.51,47640.0
2020-12-02,21.51,21.52,21.5,21.5,102700.0
2020-12-03,21.5,21.52,21.49,21.52,55937.0
2020-12-04,21.52,21.52,21.485,21.49,65021.0
2020-12-07,21.49,21.51,21.49,21.51,42590.0
2020-12-08,21.49,21.51,21.49,21.51,55289.0
2020-12-09,21.51,21.51,21.49,21.51,42350.0
2020-12-10,21.49,21.52,21.49,21.51,23322.0
2020-12-11,21.51,21.525,21.5,21.525,42313.0
2020-12-14,21.51,21.52,21.49,21.52,34148.0
2020-12-15,21.51,21.525,21.51,21.52,976861.0
2020-12-16,21.52,21.525,21.51,21.525,50134.0
2020-12-17,21.535,21.535,21.52,21.525,48482.0
2020-12-18,21.535,21.535,21.51,21.525,40602.0
2020-12-21,21.525,21.535,21.52,21.525,61658.0
2020-12-22,21.535,21.545,21.525,21.535,55649.0
2020-12-23,21.535,21.545,21.525,21.525,62471.0
2020-12-24,21.535,21.545,21.525,21.535,30921.0
2020-12-29,21.545,21.555,21.525,21.555,29039.0
2020-12-30,21.545,21.555,21.545,21.555,32461.0
2020-12-31,21.555,21.59,21.555,21.59,61413.0
2021-01-04,21.555,21.57,21.545,21.555,28474.0
2021-01-05,21.545,21.565,21.535,21.565,1636031.0
2021-01-06,21.565,21.565,21.545,21.565,51574.0
2021-01-07,21.565,21.565,21.545,21.555,42694.0
2021-01-08,21.545,21.565,21.535,21.555,36990.0
2021-01-11,21.565,21.565,21.545,21.545,37807.0
2021-01-12,21.555,21.565,21.535,21.565,57403.0
2021-01-13,21.58,21.58,21.565,21.57,48564.0
2021-01-14,21.59,21.59,21.565,21.565,37806.0
2021-01-15,21.57,21.59,21.57,21.58,46098.0
2021-01-18,21.565,21.6,21.565,21.59,34595.0
2021-01-19,21.57,21.6,21.57,21.58,39445.0
2021-01-20,21.6,21.6,21.58,21.59,77051.0
2021-01-21,21.58,21.59,21.57,21.58,56323.0
2021-01-22,21.59,21.59,21.57,21.575,76550.0
2021-01-25,21.59,21.59,21.57,21.58,31973.0
2021-01-26,21.565,21.59,21.565,21.59,67154.0
2021-01-27,21.59,21.59,21.57,21.58,46287.0
2021-01-28,21.57,21.59,21.57,21.58,30870.0
2021-01-29,21.58,21.59,21.565,21.58,90095.0
2021-02-01,21.575,21.6,21.575,21.6,68622.0
2021-02-02,21.58,21.59,21.575,21.59,46009.0
2021-02-03,21.58,21.58,21.565,21.58,79968.0
2021-02-04,21.575,21.575,21.565,21.575,39627.0
2021-02-05,21.575,21.575,21.565,21.575,138917.0
2021-02-08,21.565,21.575,21.545,21.565,88870.0
2021-02-09,21.565,21.565,21.545,21.565,45082.0
2021-02-10,21.565,21.565,21.555,21.565,94302.0
2021-02-11,21.555,21.575,21.555,21.565,37350.0
2021-02-12,21.545,21.575,21.545,21.565,75551.0
2021-02-16,21.58,21.58,21.52,21.52,92120.0
2021-02-17,21.535,21.545,21.52,21.545,94162.0
2021-02-18,21.53,21.53,21.51,21.53,56199.0
2021-02-19,21.52,21.52,21.485,21.5,98504.0
2021-02-22,21.485,21.51,21.475,21.475,388022.0
2021-02-23,21.475,21.5,21.475,21.495,36042.0
2021-02-24,21.495,21.5,21.45,21.475,55937.0
2021-02-25,21.46,21.46,21.36,21.385,87737.0
2021-02-26,21.425,21.425,21.34,21.415,94181.0
2021-03-01,21.41,21.455,21.41,21.445,33039.0
2021-03-02,21.47,21.47,21.435,21.46,96760.0
2021-03-03,21.46,21.48,21.425,21.445,53915.0
2021-03-04,21.425,21.455,21.4,21.41,54760.0
2021-03-05,21.425,21.425,21.38,21.41,40982.0
2021-03-08,21.425,21.425,21.39,21.4,33363.0
2021-03-09,21.38,21.425,21.38,21.4,41822.0
2021-03-10,21.41,21.445,21.41,21.445,89937.0
2021-03-11,21.455,21.455,21.415,21.445,60483.0
2021-03-12,21.415,21.425,21.375,21.39,28637.0
2021-03-15,21.375,21.39,21.375,21.38,31682.0
2021-03-16,21.4,21.4,21.375,21.39,32110.0
2021-03-17,21.39,21.41,21.365,21.41,59452.0
2021-03-18,21.41,21.41,21.345,21.4,36919.0
2021-03-19,21.34,21.41,21.34,21.38,50829.0
2021-03-22,21.38,21.41,21.38,21.41,43329.0
2021-03-23,21.4,21.425,21.4,21.425,44331.0
2021-03-24,21.435,21.435,21.415,21.435,50053.0
2021-03-25,21.445,21.445,21.415,21.445,46493.0
2021-03-26,21.445,21.445,21.425,21.435,48530.0
2021-03-29,21.505,21.505,21.415,21.425,102470.0
2021-03-30,21.415,21.425,21.41,21.425,32494.0
2021-03-31,21.42,21.43,21.415,21.43,49544.0
2021-04-01,21.415,21.45,21.415,21.45,65537.0
2021-04-05,21.43,21.43,21.415,21.415,27709.0
2021-04-06,21.44,21.45,21.42,21.44,33222.0
2021-04-07,21.44,21.455,21.43,21.45,78922.0
2021-04-08,21.45,21.46,21.45,21.46,55429.0
2021-04-09,21.44,21.45,21.43,21.45,63015.0
2021-04-12,21.43,21.45,21.43,21.43,78778.0
2021-04-13,21.42,21.45,21.42,21.45,53922.0
2021-04-14,21.46,21.46,21.44,21.46,43534.0
2021-04-15,21.44,21.475,21.44,21.45,49707.0
2021-04-16,21.45,21.46,21.44,21.45,217478.0
2021-04-19,21.45,21.45,21.43,21.45,60835.0
2021-04-20,21.45,21.465,21.42,21.45,65285.0
2021-04-21,21.45,21.465,21.42,21.46,72045.0
2021-04-22,21.43,21.46,21.43,21.44,86826.0
2021-04-23,21.46,21.46,21.44,21.45,84339.0
2021-04-26,21.46,21.46,21.44,21.45,50807.0
2021-04-27,21.44,21.46,21.44,21.46,38098.0
2021-04-28,21.44,21.465,21.44,21.46,100447.0
2021-04-29,21.45,21.46,21.43,21.46,50380.0
2021-04-30,21.48,21.48,21.45,21.47,45143.0
2021-05-03,21.46,21.47,21.445,21.47,108498.0
2021-05-04,21.48,21.485,21.45,21.46,62719.0
2021-05-05,21.48,21.48,21.46,21.48,75799.0
2021-05-06,21.47,21.48,21.45,21.46,38176.0
2021-05-07,21.48,21.485,21.46,21.485,61587.0
2021-05-10,21.485,21.495,21.47,21.485,65244.0
2021-05-11,21.48,21.48,21.46,21.46,68600.0
2021-05-12,21.46,21.46,21.445,21.45,82815.0
2021-05-13,21.46,21.46,21.435,21.46,113830.0
2021-05-14,21.45,21.46,21.445,21.46,48115.0
2021-05-17,21.445,21.46,21.435,21.46,58120.0
2021-05-18,21.47,21.47,21.445,21.46,81871.0
2021-05-19,21.445,21.46,21.445,21.45,95644.0
2021-05-20,21.46,21.46,21.445,21.46,63194.0
2021-05-21,21.47,21.48,21.46,21.47,59675.0
2021-05-25,21.48,21.495,21.47,21.48,28605.0
2021-05-26,21.495,21.495,21.48,21.495,76216.0
2021-05-27,21.485,21.485,21.46,21.48,48519.0
2021-05-28,21.485,21.485,21.465,21.475,48846.0
2021-05-31,21.465,21.485,21.46,21.485,53415.0
2021-06-01,21.475,21.485,21.45,21.485,35687.0
2021-06-02,21.495,21.495,21.465,21.485,68645.0
2021-06-03,21.495,21.495,21.46,21.475,48532.0
2021-06-04,21.475,21.505,21.465,21.505,52891.0
2021-06-07,21.475,21.505,21.475,21.495,43749.0
2021-06-08,21.51,21.51,21.485,21.505,55345.0
2021-06-09,21.485,21.505,21.485,21.505,55732.0
2021-06-10,21.495,21.51,21.495,21.51,68546.0
2021-06-11,21.505,21.51,21.505,21.51,49665.0
2021-06-14,21.51,21.52,21.495,21.505,65988.0
2021-06-15,21.495,21.51,21.495,21.505,58326.0
2021-06-16,21.52,21.52,21.465,21.465,24386.0
2021-06-17,21.46,21.475,21.46,21.46,53933.0
2021-06-18,21.45,21.46,21.425,21.43,96678.0
2021-06-21,21.43,21.45,21.425,21.44,139252.0
2021-06-22,21.43,21.45,21.43,21.45,52302.0
2021-06-23,21.46,21.46,21.43,21.45,68432.0
2021-06-24,21.44,21.45,21.43,21.44,48848.0
2021-06-25,21.46,21.46,21.425,21.43,45830.0
2021-06-28,21.44,21.45,21.425,21.44,230926.0
2021-06-29,21.44,21.44,21.415,21.44,46078.0
2021-06-30,21.445,21.455,21.425,21.435,32572.0
2021-07-02,21.445,21.455,21.435,21.445,70793.0
2021-07-05,21.455,21.455,21.425,21.425,52890.0
2021-07-06,21.445,21.455,21.415,21.445,52728.0
2021-07-07,21.435,21.455,21.435,21.455,31393.0
2021-07-08,21.47,21.47,21.445,21.455,90098.0
2021-07-09,21.455,21.455,21.435,21.445,172855.0
2021-07-12,21.41,21.46,21.41,21.455,67037.0
2021-07-13,21.445,21.445,21.435,21.445,30106.0
2021-07-14,21.435,21.47,21.435,21.47,34340.0
2021-07-15,21.47,21.47,21.46,21.47,131481.0
2021-07-16,21.455,21.48,21.455,21.48,103433.0
2021-07-19,21.495,21.515,21.49,21.515,65181.0
2021-07-20,21.525,21.535,21.505,21.515,80053.0
2021-07-21,21.495,21.515,21.495,21.505,39461.0
2021-07-22,21.505,21.525,21.505,21.525,62808.0
2021-07-23,21.505,21.515,21.505,21.51,30618.0
2021-07-26,21.515,21.515,21.505,21.515,41150.0
2021-07-27,21.525,21.535,21.515,21.535,74236.0
2021-07-28,21.535,21.535,21.505,21.515,66074.0
2021-07-29,21.515,21.525,21.505,21.515,44100.0
2021-07-30,21.53,21.53,21.495,21.495,42239.0
2021-08-03,21.53,21.55,21.52,21.55,43958.0
2021-08-04,21.55,21.55,21.52,21.53,35884.0
2021-08-05,21.505,21.52,21.495,21.505,56828.0
2021-08-06,21.485,21.485,21.475,21.485,35245.0
2021-08-09,21.505,21.505,21.485,21.495,121541.0
2021-08-10,21.505,21.505,21.475,21.485,47756.0
2021-08-11,21.485,21.495,21.47,21.485,89286.0
2021-08-12,21.485,21.495,21.47,21.495,41226.0
2021-08-13,21.505,21.51,21.495,21.505,47090.0
2021-08-16,21.52,21.53,21.51,21.52,73086.0
2021-08-17,21.52,21.53,21.505,21.52,52153.0
2021-08-18,21.52,21.52,21.505,21.51,35120.0
2021-08-19,21.505,21.52,21.505,21.52,91525.0
2021-08-20,21.53,21.53,21.505,21.51,84056.0
2021-08-23,21.52,21.52,21.505,21.52,41794.0
2021-08-24,21.52,21.52,21.505,21.51,38542.0
2021-08-25,21.505,21.51,21.495,21.505,66121.0
2021-08-26,21.505,21.51,21.495,21.51,38364.0
2021-08-27,21.485,21.52,21.485,21.51,37096.0
2021-08-30,21.52,21.53,21.51,21.53,21082.0
2021-08-31,21.56,21.56,21.515,21.52,63137.0
2021-09-01,21.53,21.55,21.53,21.55,47576.0
2021-09-02,21.54,21.56,21.54,21.55,32088.0
2021-09-03,21.56,21.565,21.55,21.565,99037.0
2021-09-07,21.55,21.55,21.54,21.55,33061.0
2021-09-08,21.565,21.565,21.54,21.55,84141.0
2021-09-09,21.55,21.56,21.55,21.55,41552.0
2021-09-10,21.55,21.55,21.53,21.54,25224.0
2021-09-13,21.54,21.55,21.54,21.54,30052.0
2021-09-14,21.55,21.56,21.54,21.56,60778.0
2021-09-15,21.53,21.54,21.52,21.54,117656.0
2021-09-16,21.53,21.53,21.515,21.53,41610.0
2021-09-17,21.515,21.52,21.505,21.515,36031.0
2021-09-20,21.54,21.54,21.52,21.52,56062.0
2021-09-21,21.54,21.54,21.52,21.52,24728.0
2021-09-22,21.54,21.54,21.515,21.52,41375.0
2021-09-23,21.52,21.52,21.485,21.495,75065.0
2021-09-24,21.47,21.495,21.47,21.48,33914.0
2021-09-27,21.485,21.485,21.47,21.48,44274.0
2021-09-28,21.46,21.48,21.44,21.475,50463.0
2021-09-29,21.485,21.485,21.44,21.45,84140.0
2021-09-30,21.475,21.475,21.43,21.46,53251.0
2021-10-01,21.46,21.47,21.45,21.47,44171.0
2021-10-04,21.485,21.485,21.46,21.47,43239.0
2021-10-05,21.47,21.475,21.45,21.47,89723.0
2021-10-06,21.475,21.475,21.47,21.475,42218.0
2021-10-07,21.45,21.47,21.44,21.45,27024.0
2021-10-08,21.43,21.44,21.405,21.415,65101.0
2021-10-12,21.385,21.385,21.37,21.385,37558.0
2021-10-13,21.385,21.395,21.36,21.37,90510.0
2021-10-14,21.395,21.405,21.37,21.405,56176.0
2021-10-15,21.385,21.395,21.37,21.38,98086.0
2021-10-18,21.36,21.37,21.34,21.37,43976.0
2021-10-19,21.35,21.36,21.34,21.35,50576.0
2021-10-20,21.38,21.38,21.35,21.36,41897.0
2021-10-21,21.35,21.36,21.325,21.335,43501.0
2021-10-22,21.325,21.335,21.305,21.325,70845.0
2021-10-25,21.34,21.35,21.315,21.335,54668.0
2021-10-26,21.335,21.34,21.325,21.335,114733.0
2021-10-27,21.335,21.335,21.205,21.235,137288.0
2021-10-28,21.225,21.26,21.215,21.26,253240.0
2021-10-29,21.26,21.26,21.215,21.225,105199.0
2021-11-01,21.205,21.235,21.19,21.225,162855.0
2021-11-02,21.235,21.25,21.215,21.235,48361.0
2021-11-03,21.24,21.24,21.205,21.24,52534.0
2021-11-04,21.285,21.295,21.27,21.27,97765.0
2021-11-05,21.285,21.305,21.27,21.295,43474.0
2021-11-08,21.28,21.285,21.27,21.28,102340.0
2021-11-09,21.295,21.305,21.285,21.285,64238.0
2021-11-10,21.27,21.28,21.235,21.24,46867.0
2021-11-11,21.285,21.285,21.205,21.25,14797.0
2021-11-12,21.24,21.26,21.24,21.25,57726.0
2021-11-15,21.24,21.26,21.235,21.24,41288.0
2021-11-16,21.235,21.235,21.205,21.215,40358.0
2021-11-17,21.235,21.26,21.215,21.25,80377.0
2021-11-18,21.24,21.25,21.215,21.24,32009.0
2021-11-19,21.27,21.28,21.24,21.25,34234.0
2021-11-22,21.215,21.235,21.19,21.195,110925.0
2021-11-23,21.18,21.205,21.18,21.195,260062.0
2021-11-24,21.195,21.205,21.18,21.195,106681.0
2021-11-25,21.195,21.215,21.19,21.195,24111.0
2021-11-26,21.28,21.28,21.24,21.24,106289.0
2021-11-29,21.205,21.28,21.205,21.26,101279.0
2021-11-30,21.27,21.305,21.25,21.26,38132.0
2021-12-01,21.225,21.28,21.225,21.28,56424.0
2021-12-02,21.28,21.29,21.27,21.28,52295.0
2021-12-03,21.245,21.27,21.225,21.26,82228.0
2021-12-06,21.245,21.25,21.215,21.235,151271.0
2021-12-07,21.2,21.215,21.16,21.19,590579.0
2021-12-08,21.19,21.225,21.17,21.22,220996.0
2021-12-09,21.225,21.28,21.225,21.27,61560.0
2021-12-10,21.295,21.305,21.27,21.305,105033.0
2021-12-13,21.295,21.34,21.295,21.335,197963.0
2021-12-14,21.38,21.38,21.295,21.315,236511.0
2021-12-15,21.305,21.34,21.29,21.325,98376.0
2021-12-16,21.335,21.37,21.335,21.37,205743.0
2021-12-17,21.37,21.38,21.36,21.365,92052.0
2021-12-20,21.37,21.38,21.335,21.34,93597.0
2021-12-21,21.325,21.325,21.295,21.315,88394.0
2021-12-22,21.335,21.335,21.305,21.335,123694.0
2021-12-23,21.315,21.325,21.305,21.325,101030.0
2021-12-24,21.325,21.34,21.305,21.315,9258.0
2021-12-29,21.305,21.315,21.295,21.315,91403.0
2021-12-30,21.325,21.325,21.305,21.325,68830.0
2021-12-31,21.315,21.35,21.305,21.34,39796.0
2022-01-04,21.285,21.295,21.26,21.28,93434.0
2022-01-05,21.285,21.295,21.25,21.26,96457.0
2022-01-06,21.24,21.25,21.215,21.235,77858.0
2022-01-07,21.24,21.24,21.205,21.235,59305.0
2022-01-10,21.205,21.225,21.19,21.215,82962.0
2022-01-11,21.205,21.235,21.205,21.235,99701.0
2022-01-12,21.205,21.235,21.205,21.225,227659.0
2022-01-13,21.205,21.225,21.205,21.215,34122.0
2022-01-14,21.215,21.215,21.18,21.195,84847.0
2022-01-17,21.18,21.18,21.135,21.17,285273.0
2022-01-18,21.15,21.15,21.115,21.135,154056.0
2022-01-19,21.115,21.15,21.105,21.145,184508.0
2022-01-20,21.145,21.145,21.115,21.125,42779.0
2022-01-21,21.15,21.16,21.135,21.15,179268.0
2022-01-24,21.16,21.18,21.115,21.125,173142.0
2022-01-25,21.145,21.16,21.135,21.15,100074.0
2022-01-26,21.16,21.19,21.125,21.135,143320.0
2022-01-27,21.135,21.15,21.115,21.125,75847.0
2022-01-28,21.105,21.15,21.105,21.135,53472.0
2022-01-31,21.1,21.145,21.1,21.135,48975.0
2022-02-01,21.125,21.15,21.115,21.135,78577.0
2022-02-02,21.145,21.17,21.135,21.16,54261.0
2022-02-03,21.145,21.15,21.135,21.145,53522.0
2022-02-04,21.125,21.125,21.09,21.105,62260.0
2022-02-07,21.09,21.125,21.08,21.12,64861.0
2022-02-08,21.105,21.115,21.09,21.105,75435.0
2022-02-09,21.125,21.125,21.1,21.115,63196.0
2022-02-10,21.105,21.105,21.035,21.035,63917.0
2022-02-11,21.045,21.08,21.025,21.08,97134.0
2022-02-14,21.035,21.045,21.015,21.035,177172.0
2022-02-15,21.015,21.035,21.015,21.025,87411.0
2022-02-16,21.01,21.025,21.0,21.025,105010.0
2022-02-17,21.045,21.055,21.035,21.045,66732.0
2022-02-18,21.035,21.06,21.035,21.06,129865.0
2022-02-22,21.025,21.045,21.025,21.045,51947.0
2022-02-23,21.015,21.035,21.01,21.015,103678.0
2022-02-24,21.055,21.07,21.015,21.045,86626.0
2022-02-25,21.035,21.055,21.015,21.055,67518.0
2022-02-28,21.085,21.095,21.065,21.095,46945.0
2022-03-01,21.14,21.175,21.14,21.165,164766.0
2022-03-02,21.14,21.145,21.095,21.1,106329.0
2022-03-03,21.075,21.1,21.075,21.085,67315.0
2022-03-04,21.1,21.145,21.095,21.145,27773.0
2022-03-07,21.095,21.12,21.085,21.085,66622.0
2022-03-08,21.085,21.085,21.04,21.045,86689.0
2022-03-09,21.055,21.055,21.03,21.045,59605.0
2022-03-10,21.03,21.04,21.0,21.02,37376.0
2022-03-11,20.965,20.995,20.955,20.965,51480.0
2022-03-14,20.94,20.95,20.905,20.905,23439.0
2022-03-15,20.895,20.91,20.885,20.885,29846.0
2022-03-16,20.82,20.875,20.82,20.86,107792.0
2022-03-17,20.875,20.875,20.85,20.865,38840.0
2022-03-18,20.86,20.875,20.86,20.865,55773.0
2022-03-21,20.83,20.85,20.775,20.785,72033.0
2022-03-22,20.76,20.775,20.75,20.77,74683.0
2022-03-23,20.76,20.785,20.76,20.785,35628.0
2022-03-24,20.76,20.77,20.73,20.74,101803.0
2022-03-25,20.705,20.73,20.64,20.64,79561.0
2022-03-28,20.63,20.67,20.63,20.65,110142.0
2022-03-29,20.65,20.675,20.65,20.67,122559.0
2022-03-30,20.66,20.705,20.65,20.685,53146.0
2022-03-31,20.73,20.735,20.685,20.71,86452.0
2022-04-01,20.7,20.7,20.635,20.665,48216.0
2022-04-04,20.7,20.71,20.685,20.69,36840.0
2022-04-05,20.7,20.7,20.645,20.665,69029.0
2022-04-06,20.61,20.655,20.61,20.645,173230.0
2022-04-07,20.655,20.675,20.635,20.655,68122.0
2022-04-08,20.62,20.635,20.6,20.63,141326.0
2022-04-11,20.59,20.62,20.59,20.6,54265.0
2022-04-12,20.635,20.665,20.635,20.655,79937.0
2022-04-13,20.69,20.7,20.655,20.655,44675.0
2022-04-14,20.635,20.665,20.6,20.62,119284.0
2022-04-18,20.63,20.635,20.6,20.605,66321.0
2022-04-19,20.6,20.6,20.575,20.575,62338.0
2022-04-20,20.555,20.575,20.54,20.555,111006.0
2022-04-21,20.53,20.53,20.485,20.51,62962.0
2022-04-22,20.44,20.51,20.44,20.5,112906.0
2022-04-25,20.52,20.575,20.51,20.565,150473.0
2022-04-26,20.6,20.61,20.565,20.585,108138.0
2022-04-27,20.585,20.62,20.555,20.555,99716.0
2022-04-28,20.555,20.575,20.545,20.565,54403.0
2022-04-29,20.525,20.535,20.5,20.505,61101.0
2022-05-02,20.49,20.505,20.49,20.5,63796.0
2022-05-03,20.515,20.515,20.46,20.47,109814.0
2022-05-04,20.45,20.515,20.435,20.515,87097.0
2022-05-05,20.525,20.525,20.46,20.48,152618.0
2022-05-06,20.47,20.5,20.45,20.45,51119.0
2022-05-09,20.47,20.525,20.47,20.515,38512.0
2022-05-10,20.545,20.55,20.515,20.525,78792.0
2022-05-11,20.47,20.515,20.47,20.5,92933.0
2022-05-12,20.515,20.55,20.505,20.535,62367.0
2022-05-13,20.535,20.545,20.515,20.535,47833.0
2022-05-16,20.545,20.57,20.545,20.55,40076.0
2022-05-17,20.535,20.535,20.48,20.48,44908.0
2022-05-18,20.47,20.505,20.46,20.49,57533.0
2022-05-19,20.525,20.545,20.515,20.535,35851.0
2022-05-20,20.535,20.57,20.525,20.545,42499.0
2022-05-24,20.505,20.615,20.5,20.59,92336.0
2022-05-25,20.615,20.615,20.59,20.605,69640.0
2022-05-26,20.635,20.66,20.615,20.625,73841.0
2022-05-27,20.615,20.645,20.615,20.625,40815.0
2022-05-30,20.615,20.615,20.59,20.605,46521.0
2022-05-31,20.57,20.59,20.56,20.57,32505.0
2022-06-01,20.55,20.55,20.49,20.495,64089.0
2022-06-02,20.525,20.535,20.48,20.49,72373.0
2022-06-03,20.46,20.48,20.445,20.46,22493.0
2022-06-06,20.45,20.46,20.4,20.405,39486.0
2022-06-07,20.405,20.415,20.39,20.405,35374.0
2022-06-08,20.37,20.39,20.36,20.36,75732.0
2022-06-09,20.36,20.39,20.35,20.37,89562.0
2022-06-10,20.37,20.37,20.28,20.305,88251.0
2022-06-13,20.25,20.25,20.18,20.19,83129.0
2022-06-14,20.205,20.235,20.135,20.155,85720.0
2022-06-15,20.205,20.25,20.17,20.25,113000.0
2022-06-16,20.235,20.26,20.19,20.26,98598.0
2022-06-17,20.27,20.305,20.245,20.29,78412.0
2022-06-20,20.27,20.3,20.26,20.27,76198.0
2022-06-21,20.26,20.29,20.235,20.245,66777.0
2022-06-22,20.28,20.305,20.27,20.305,91712.0
2022-06-23,20.38,20.415,20.37,20.38,52482.0
2022-06-24,20.35,20.405,20.35,20.37,33245.0
2022-06-27,20.345,20.38,20.325,20.345,169995.0
2022-06-28,20.325,20.36,20.325,20.35,59784.0
2022-06-29,20.35,20.39,20.345,20.38,65303.0
2022-06-30,20.41,20.44,20.385,20.44,33591.0
2022-07-04,20.41,20.44,20.405,20.43,65821.0
2022-07-05,20.46,20.505,20.46,20.475,72352.0
2022-07-06,20.505,20.51,20.42,20.42,51454.0
2022-07-07,20.45,20.45,20.395,20.395,46054.0
2022-07-08,20.375,20.395,20.34,20.35,22897.0
2022-07-11,20.365,20.395,20.36,20.365,63891.0
2022-07-12,20.405,20.43,20.405,20.41,31400.0
2022-07-13,20.36,20.395,20.33,20.375,51665.0
2022-07-14,20.33,20.395,20.33,20.375,54296.0
2022-07-15,20.395,20.42,20.385,20.42,27649.0
2022-07-18,20.41,20.42,20.405,20.42,96933.0
2022-07-19,20.43,20.44,20.395,20.405,44948.0
2022-07-20,20.44,20.45,20.385,20.405,47832.0
2022-07-21,20.41,20.485,20.405,20.485,47260.0
2022-07-22,20.485,20.55,20.485,20.53,32646.0
2022-07-25,20.55,20.56,20.51,20.53,47763.0
2022-07-26,20.55,20.565,20.51,20.535,65398.0
2022-07-27,20.51,20.575,20.505,20.55,42441.0
2022-07-28,20.63,20.66,20.62,20.66,27312.0
2022-07-29,20.64,20.675,20.64,20.66,49119.0
2022-08-02,20.66,20.695,20.575,20.575,70671.0
2022-08-03,20.53,20.565,20.505,20.54,94991.0
2022-08-04,20.56,20.585,20.55,20.575,25631.0
2022-08-05,20.55,20.55,20.505,20.52,74154.0
2022-08-08,20.565,20.565,20.53,20.53,28579.0
2022-08-09,20.53,20.53,20.515,20.515,57301.0
2022-08-10,20.575,20.62,20.565,20.585,40989.0
2022-08-11,20.63,20.63,20.53,20.53,10398.0
2022-08-12,20.53,20.55,20.52,20.55,47348.0
2022-08-15,20.565,20.585,20.56,20.56,33130.0
2022-08-16,20.55,20.55,20.505,20.52,53819.0
2022-08-17,20.505,20.505,20.46,20.475,31448.0
2022-08-18,20.485,20.495,20.465,20.475,37871.0
2022-08-19,20.465,20.465,20.44,20.45,314663.0
2022-08-22,20.44,20.45,20.405,20.42,28601.0
2022-08-23,20.395,20.44,20.395,20.41,38904.0
2022-08-24,20.405,20.42,20.385,20.395,9565.0
2022-08-25,20.395,20.42,20.385,20.405,49964.0
2022-08-26,20.395,20.405,20.385,20.405,19127.0
2022-08-29,20.395,20.395,20.36,20.365,32386.0
2022-08-30,20.365,20.395,20.35,20.36,39324.0
2022-08-31,20.385,20.385,20.345,20.345,29931.0
2022-09-01,20.345,20.345,20.33,20.345,54494.0
2022-09-02,20.39,20.4,20.385,20.39,21369.0
2022-09-06,20.375,20.385,20.345,20.365,34431.0
2022-09-07,20.365,20.4,20.365,20.39,93776.0
2022-09-08,20.39,20.4,20.365,20.365,53171.0
2022-09-09,20.4,20.42,20.385,20.39,54994.0
2022-09-12,20.41,20.42,20.39,20.4,47195.0
2022-09-13,20.385,20.385,20.33,20.345,138005.0
2022-09-14,20.345,20.365,20.33,20.355,44290.0
2022-09-15,20.345,20.355,20.32,20.335,44134.0
2022-09-16,20.31,20.345,20.31,20.335,40939.0
2022-09-19,20.32,20.345,20.31,20.335,20160.0
2022-09-20,20.355,20.375,20.335,20.355,38218.0
2022-09-21,20.375,20.39,20.32,20.375,74851.0
2022-09-22,20.345,20.375,20.335,20.345,47541.0
2022-09-23,20.375,20.39,20.345,20.365,59444.0
2022-09-26,20.335,20.355,20.29,20.33,103639.0
2022-09-27,20.33,20.33,20.265,20.275,47537.0
2022-09-28,20.345,20.375,20.32,20.365,43632.0
2022-09-29,20.35,20.365,20.295,20.3,31628.0
2022-09-30,20.295,20.375,20.295,20.3,36032.0
2022-10-03,20.385,20.395,20.34,20.35,69747.0
2022-10-04,20.42,20.42,20.355,20.365,30764.0
2022-10-05,20.365,20.365,20.295,20.295,40658.0
2022-10-06,20.295,20.3,20.245,20.255,46324.0
2022-10-07,20.23,20.24,20.19,20.21,32553.0
2022-10-11,20.22,20.23,20.185,20.2,87069.0
2022-10-12,20.185,20.23,20.185,20.2,91212.0
2022-10-13,20.14,20.23,20.14,20.2,40772.0
2022-10-14,20.175,20.255,20.165,20.165,37391.0
2022-10-17,20.21,20.22,20.185,20.185,71187.0
2022-10-18,20.23,20.24,20.2,20.23,121765.0
2022-10-19,20.19,20.2,20.14,20.14,55891.0
2022-10-20,20.145,20.145,20.085,20.085,88162.0
2022-10-21,20.03,20.155,20.03,20.145,77368.0
2022-10-24,20.165,20.185,20.145,20.155,31200.0
2022-10-25,20.185,20.21,20.175,20.175,94925.0
2022-10-26,20.21,20.34,20.21,20.32,98896.0
2022-10-27,20.355,20.385,20.35,20.365,107924.0
2022-10-28,20.35,20.365,20.35,20.355,53903.0
2022-10-31,20.34,20.34,20.32,20.32,50158.0
2022-11-01,20.35,20.37,20.32,20.32,48467.0
2022-11-02,20.33,20.37,20.305,20.31,64273.0
2022-11-03,20.285,20.305,20.26,20.26,50611.0
2022-11-04,20.21,20.25,20.21,20.21,52006.0
2022-11-07,20.22,20.24,20.175,20.175,40253.0
2022-11-08,20.185,20.22,20.185,20.21,162717.0
2022-11-09,20.22,20.265,20.21,20.26,82424.0
2022-11-10,20.37,20.415,20.36,20.395,30656.0
2022-11-11,20.44,20.44,20.385,20.395,34869.0
2022-11-14,20.405,20.42,20.385,20.405,113474.0
2022-11-15,20.42,20.44,20.405,20.42,63519.0
2022-11-16,20.42,20.44,20.415,20.44,72566.0
2022-11-17,20.415,20.42,20.385,20.415,59059.0
2022-11-18,20.385,20.415,20.375,20.375,133017.0
2022-11-21,20.42,20.42,20.395,20.415,47387.0
2022-11-22,20.43,20.45,20.42,20.43,73543.0
2022-11-23,20.43,20.47,20.43,20.45,43949.0
2022-11-24,20.485,20.515,20.475,20.515,103077.0
2022-11-25,20.47,20.525,20.46,20.495,72023.0
2022-11-28,20.485,20.505,20.475,20.485,111071.0
2022-11-29,20.485,20.485,20.46,20.47,75766.0
2022-11-30,20.455,20.51,20.425,20.51,49690.0
2022-12-01,20.555,20.585,20.53,20.575,72479.0
2022-12-02,20.54,20.62,20.54,20.62,111302.0
2022-12-05,20.585,20.6,20.555,20.565,45629.0
2022-12-06,20.585,20.61,20.575,20.595,64914.0
2022-12-07,20.64,20.65,20.585,20.61,53826.0
2022-12-08,20.61,20.61,20.575,20.595,66153.0
2022-12-09,20.595,20.61,20.575,20.575,71763.0
2022-12-12,20.595,20.61,20.565,20.57,254813.0
2022-12-13,20.64,20.655,20.62,20.64,145440.0
2022-12-14,20.655,20.685,20.64,20.675,59131.0
2022-12-15,20.685,20.695,20.65,20.695,75396.0
2022-12-16,20.675,20.71,20.675,20.685,85206.0
2022-12-19,20.695,20.71,20.675,20.685,227172.0
2022-12-20,20.655,20.665,20.63,20.64,50069.0
2022-12-21,20.65,20.665,20.63,20.63,206299.0
2022-12-22,20.63,20.64,20.595,20.595,89494.0
2022-12-23,20.565,20.585,20.54,20.565,67797.0
2022-12-28,20.52,20.53,20.485,20.495,54874.0
2022-12-29,20.5,20.52,20.5,20.5,36494.0
2022-12-30,20.49,20.5,20.485,20.5,22362.0
2023-01-03,20.5,20.54,20.5,20.51,39100.0
2023-01-04,20.555,20.575,20.54,20.545,39816.0
2023-01-05,20.52,20.54,20.51,20.53,32717.0
2023-01-06,20.51,20.575,20.51,20.575,54922.0
2023-01-09,20.595,20.6,20.565,20.595,327425.0
2023-01-10,20.585,20.595,20.565,20.595,61000.0
2023-01-11,20.62,20.64,20.61,20.64,75547.0
2023-01-12,20.665,20.705,20.64,20.7,38851.0
2023-01-13,20.705,20.72,20.675,20.695,258306.0
2023-01-16,20.72,20.75,20.72,20.75,67245.0
2023-01-17,20.75,20.77,20.74,20.76,205329.0
2023-01-18,20.815,20.84,20.805,20.83,164383.0
2023-01-19,20.815,20.83,20.805,20.815,92133.0
2023-01-20,20.795,20.795,20.775,20.775,96799.0
2023-01-23,20.76,20.785,20.75,20.76,58838.0
2023-01-24,20.775,20.795,20.76,20.795,83076.0
2023-01-25,20.775,20.83,20.775,20.825,104313.0
2023-01-26,20.795,20.825,20.785,20.795,97370.0
2023-01-27,20.76,20.795,20.76,20.775,107743.0
2023-01-30,20.75,20.76,20.74,20.75,79448.0
2023-01-31,20.775,20.775,20.74,20.745,47132.0
2023-02-01,20.765,20.82,20.745,20.82,65561.0
2023-02-02,20.83,20.84,20.81,20.82,84562.0
2023-02-03,20.795,20.81,20.765,20.775,91387.0
2023-02-06,20.745,20.745,20.7,20.71,92616.0
2023-02-07,20.7,20.72,20.675,20.68,60574.0
2023-02-08,20.73,20.74,20.69,20.74,91071.0
2023-02-09,20.74,20.745,20.69,20.69,167739.0
2023-02-10,20.675,20.675,20.62,20.635,55718.0
2023-02-13,20.645,20.655,20.635,20.655,21725.0
2023-02-14,20.625,20.645,20.59,20.61,40258.0
2023-02-15,20.58,20.6,20.57,20.6,43638.0
2023-02-16,20.62,20.625,20.59,20.6,40280.0
2023-02-17,20.6,20.625,20.6,20.6,60120.0
2023-02-21,20.59,20.59,20.555,20.57,115722.0
2023-02-22,20.56,20.59,20.56,20.57,49469.0
2023-02-23,20.57,20.61,20.57,20.6,99371.0
2023-02-24,20.56,20.56,20.535,20.555,47455.0
2023-02-27,20.56,20.58,20.555,20.57,35171.0
2023-02-28,20.58,20.605,20.56,20.605,48029.0
2023-03-01,20.605,20.605,20.55,20.565,36711.0
2023-03-02,20.55,20.57,20.53,20.565,15676.0
2023-03-03,20.585,20.615,20.58,20.615,48673.0
2023-03-06,20.625,20.635,20.585,20.615,34303.0
2023-03-07,20.605,20.625,20.57,20.575,130620.0
2023-03-08,20.585,20.635,20.58,20.595,72414.0
2023-03-09,20.625,20.68,20.62,20.68,38936.0
2023-03-10,20.725,20.77,20.725,20.745,125407.0
2023-03-13,20.91,20.965,20.9,20.955,81687.0
2023-03-14,20.865,20.89,20.82,20.835,201617.0
2023-03-15,20.975,20.985,20.9,20.965,113456.0
2023-03-16,20.975,20.985,20.825,20.855,29069.0
2023-03-17,20.835,20.93,20.835,20.89,45571.0
2023-03-20,20.93,20.93,20.845,20.89,113574.0
2023-03-21,20.845,20.865,20.82,20.835,27905.0
2023-03-22,20.82,20.975,20.82,20.945,125064.0
2023-03-23,20.945,20.965,20.93,20.955,130654.0
2023-03-24,21.02,21.03,20.96,20.965,59524.0
2023-03-27,20.92,20.92,20.855,20.855,31116.0
2023-03-28,20.855,20.855,20.825,20.835,55513.0
2023-03-29,20.82,20.835,20.81,20.82,35361.0
2023-03-30,20.79,20.835,20.79,20.81,58637.0
2023-03-31,20.84,20.855,20.82,20.85,26797.0
2023-04-03,20.83,20.905,20.82,20.895,69740.0
2023-04-04,20.895,20.98,20.875,20.97,41146.0
2023-04-05,20.985,21.005,20.95,20.95,67557.0
2023-04-06,20.94,20.96,20.92,20.96,50847.0
2023-04-10,20.865,20.895,20.85,20.855,35055.0
2023-04-11,20.875,20.875,20.83,20.855,44317.0
2023-04-12,20.885,20.915,20.84,20.875,166722.0
2023-04-13,20.885,20.885,20.84,20.855,136595.0
2023-04-14,20.83,20.84,20.785,20.81,48288.0
2023-04-17,20.785,20.81,20.765,20.775,52109.0
2023-04-18,20.775,20.81,20.775,20.79,70636.0
2023-04-19,20.79,20.795,20.775,20.79,38213.0
2023-04-20,20.84,20.84,20.82,20.83,51260.0
2023-04-21,20.875,20.905,20.85,20.875,49022.0
2023-04-24,20.885,20.895,20.855,20.895,64688.0
2023-04-25,20.915,20.985,20.915,20.985,63784.0
2023-04-26,20.95,20.96,20.905,20.92,74847.0
2023-04-27,20.895,20.915,20.865,20.875,41610.0
2023-04-28,20.9,20.94,20.89,20.93,64000.0
2023-05-01,20.9,20.92,20.865,20.865,43489.0
2023-05-02,20.88,20.985,20.88,20.955,49799.0
2023-05-03,20.965,21.005,20.955,20.995,47459.0
2023-05-04,20.985,21.03,20.975,21.005,74012.0
2023-05-05,20.945,20.945,20.92,20.945,136473.0
2023-05-08,20.88,20.92,20.88,20.9,48432.0
2023-05-09,20.92,20.92,20.89,20.895,88136.0
2023-05-10,20.91,20.955,20.9,20.94,29463.0
2023-05-11,20.985,21.005,20.955,20.955,18601.0
2023-05-12,20.955,20.975,20.925,20.945,72032.0
2023-05-15,20.9,20.93,20.9,20.92,54370.0
2023-05-16,20.865,20.865,20.825,20.845,53510.0
2023-05-17,20.81,20.825,20.77,20.79,44886.0
2023-05-18,20.77,20.79,20.745,20.77,31051.0
2023-05-19,20.77,20.825,20.76,20.8,36773.0
2023-05-23,20.76,20.79,20.745,20.755,36594.0
2023-05-24,20.77,20.78,20.735,20.735,58255.0
2023-05-25,20.745,20.745,20.695,20.705,49188.0
2023-05-26,20.715,20.715,20.67,20.685,11358.0
2023-05-29,20.695,20.715,20.68,20.695,23776.0
2023-05-30,20.695,20.735,20.695,20.72,46401.0
2023-05-31,20.74,20.76,20.715,20.75,24964.0
2023-06-01,20.75,20.78,20.75,20.77,68040.0
2023-06-02,20.76,20.76,20.725,20.735,22235.0
2023-06-05,20.715,20.74,20.705,20.725,211509.0
2023-06-06,20.735,20.735,20.705,20.705,48727.0
2023-06-07,20.695,20.715,20.595,20.62,40784.0
2023-06-08,20.65,20.67,20.63,20.63,18638.0
2023-06-09,20.65,20.67,20.64,20.67,37538.0
2023-06-12,20.675,20.695,20.66,20.675,43000.0
2023-06-13,20.695,20.715,20.62,20.63,207133.0
2023-06-14,20.66,20.675,20.62,20.65,77823.0
2023-06-15,20.675,20.695,20.67,20.685,30042.0
2023-06-16,20.675,20.675,20.63,20.675,41986.0
2023-06-19,20.62,20.65,20.62,20.62,47251.0
2023-06-20,20.65,20.685,20.64,20.65,52043.0
2023-06-21,20.64,20.67,20.61,20.66,199455.0
2023-06-22,20.61,20.64,20.585,20.585,52164.0
2023-06-23,20.63,20.65,20.605,20.64,48193.0
2023-06-26,20.63,20.675,20.63,20.67,31091.0
2023-06-27,20.67,20.695,20.65,20.67,20176.0
2023-06-28,20.675,20.715,20.675,20.715,64760.0
2023-06-29,20.675,20.675,20.63,20.64,161922.0
2023-06-30,20.675,20.685,20.645,20.665,45087.0
2023-07-04,20.655,20.665,20.645,20.655,41188.0
2023-07-05,20.645,20.665,20.63,20.645,73720.0
2023-07-06,20.575,20.61,20.575,20.61,65927.0
2023-07-07,20.565,20.6,20.555,20.555,179020.0
2023-07-10,20.565,20.6,20.565,20.59,84247.0
2023-07-11,20.61,20.61,20.575,20.575,41774.0
2023-07-12,20.64,20.675,20.63,20.645,65926.0
2023-07-13,20.685,20.71,20.685,20.705,129709.0
2023-07-14,20.695,20.705,20.665,20.695,46095.0
2023-07-17,20.695,20.695,20.665,20.675,25004.0
2023-07-18,20.705,20.72,20.685,20.695,51393.0
2023-07-19,20.72,20.72,20.685,20.705,72453.0
2023-07-20,20.675,20.675,20.64,20.645,49555.0
2023-07-21,20.675,20.695,20.665,20.675,64102.0
2023-07-24,20.705,20.705,20.63,20.645,87787.0
2023-07-25,20.64,20.64,20.61,20.64,42961.0
2023-07-26,20.655,20.675,20.64,20.675,45166.0
2023-07-27,20.63,20.645,20.6,20.62,35893.0
2023-07-28,20.64,20.665,20.63,20.665,54693.0
2023-07-31,20.65,20.68,20.64,20.66,33759.0
2023-08-01,20.625,20.65,20.625,20.63,57541.0
2023-08-02,20.64,20.66,20.625,20.66,28183.0
2023-08-03,20.625,20.65,20.625,20.64,73021.0
2023-08-04,20.68,20.715,20.67,20.695,59402.0
2023-08-08,20.765,20.77,20.725,20.745,35375.0
2023-08-09,20.745,20.755,20.715,20.725,46417.0
2023-08-10,20.745,20.745,20.69,20.695,27127.0
2023-08-11,20.67,20.69,20.66,20.68,47624.0
2023-08-14,20.66,20.67,20.64,20.65,44006.0
2023-08-15,20.63,20.64,20.605,20.615,41067.0
2023-08-16,20.615,20.64,20.605,20.615,33286.0
2023-08-17,20.64,20.64,20.605,20.63,422348.0
2023-08-18,20.64,20.64,20.625,20.63,27658.0
2023-08-21,20.625,20.64,20.615,20.625,129463.0
2023-08-22,20.615,20.625,20.595,20.615,40493.0
2023-08-23,20.64,20.68,20.64,20.67,16196.0
2023-08-24,20.64,20.68,20.64,20.64,211479.0
2023-08-25,20.63,20.66,20.615,20.66,52242.0
2023-08-28,20.65,20.67,20.64,20.65,21733.0
2023-08-29,20.65,20.715,20.65,20.695,137488.0
2023-08-30,20.705,20.735,20.705,20.715,48288.0
2023-08-31,20.735,20.745,20.725,20.745,39923.0
2023-09-01,20.785,20.8,20.765,20.775,37984.0
2023-09-05,20.725,20.775,20.715,20.715,44947.0
2023-09-06,20.725,20.745,20.7,20.715,52110.0
2023-09-07,20.735,20.755,20.725,20.755,49489.0
2023-09-08,20.755,20.755,20.725,20.725,29688.0
2023-09-11,20.725,20.745,20.715,20.725,21161.0
2023-09-12,20.735,20.735,20.715,20.715,45500.0
2023-09-13,20.71,20.755,20.7,20.735,39997.0
2023-09-14,20.755,20.775,20.735,20.745,39418.0
2023-09-15,20.755,20.765,20.725,20.735,24691.0
2023-09-18,20.715,20.735,20.7,20.715,75814.0
2023-09-19,20.67,20.67,20.635,20.65,37836.0
2023-09-20,20.65,20.67,20.635,20.64,26185.0
2023-09-21,20.615,20.65,20.615,20.615,22849.0
2023-09-22,20.635,20.67,20.625,20.65,509422.0
2023-09-25,20.625,20.65,20.625,20.625,30000.0
2023-09-26,20.65,20.65,20.625,20.625,34987.0
2023-09-27,20.64,20.66,20.595,20.605,68154.0
2023-09-28,20.64,20.645,20.61,20.64,23920.0
2023-09-29,20.675,20.695,20.655,20.665,29981.0
2023-10-02,20.645,20.675,20.63,20.64,38166.0
2023-10-03,20.59,20.61,20.565,20.58,58255.0
2023-10-04,20.64,20.645,20.62,20.63,27814.0
2023-10-05,20.675,20.675,20.645,20.665,34478.0
2023-10-06,20.63,20.665,20.62,20.645,81237.0
2023-10-10,20.685,20.74,20.685,20.72,25918.0
2023-10-11,20.73,20.74,20.715,20.725,47300.0
2023-10-12,20.705,20.72,20.675,20.685,44224.0
2023-10-13,20.705,20.715,20.675,20.68,74931.0
2023-10-16,20.685,20.695,20.655,20.655,82290.0
2023-10-17,20.665,20.695,20.665,20.665,69364.0
2023-10-18,20.645,20.675,20.64,20.665,23791.0
2023-10-19,20.645,20.675,20.645,20.665,41198.0
2023-10-20,20.675,20.72,20.675,20.715,43792.0
2023-10-23,20.705,20.77,20.695,20.75,33912.0
2023-10-24,20.75,20.77,20.73,20.76,46327.0
2023-10-25,20.72,20.76,20.72,20.75,63274.0
2023-10-26,20.79,20.815,20.79,20.815,46037.0
2023-10-27,20.815,20.855,20.805,20.855,59022.0
2023-10-30,20.805,20.835,20.805,20.815,32215.0
2023-10-31,20.825,20.845,20.82,20.82,28942.0
2023-11-01,20.845,20.905,20.845,20.9,26081.0
2023-11-02,20.93,20.93,20.895,20.905,26334.0
2023-11-03,20.98,21.025,20.98,20.995,87516.0
2023-11-06,20.995,21.005,20.96,20.97,37445.0
2023-11-07,20.985,20.995,20.97,20.98,61708.0
2023-11-08,20.98,21.005,20.98,20.985,28733.0
2023-11-09,20.985,20.995,20.92,20.92,117157.0
2023-11-10,20.96,20.98,20.895,20.895,53262.0
2023-11-13,20.905,20.95,20.895,20.94,13211.0
2023-11-14,20.985,21.045,20.98,21.045,75310.0
2023-11-15,21.015,21.015,20.98,20.985,32510.0
2023-11-16,21.025,21.045,21.005,21.015,163913.0
2023-11-17,21.025,21.045,21.005,21.015,98065.0
2023-11-20,21.025,21.065,21.025,21.065,50048.0
2023-11-21,21.08,21.09,21.055,21.08,49821.0
2023-11-22,21.1,21.1,21.065,21.065,19394.0
2023-11-23,21.07,21.07,21.055,21.055,81755.0
2023-11-24,21.045,21.065,21.025,21.055,37377.0
2023-11-27,21.055,21.09,21.055,21.08,26783.0
2023-11-28,21.09,21.155,21.08,21.14,51063.0
2023-11-29,21.185,21.205,21.185,21.195,76612.0
2023-11-30,21.21,21.21,21.17,21.18,76629.0
2023-12-01,21.17,21.275,21.16,21.27,552607.0
2023-12-04,21.265,21.275,21.225,21.255,85448.0
2023-12-05,21.265,21.305,21.265,21.295,106162.0
2023-12-06,21.31,21.32,21.295,21.31,53933.0
2023-12-07,21.32,21.36,21.31,21.35,730055.0
2023-12-08,21.285,21.295,21.265,21.275,75939.0
2023-12-11,21.265,21.275,21.225,21.265,55899.0
2023-12-12,21.255,21.275,21.245,21.255,42771.0
2023-12-13,21.275,21.39,21.275,21.39,57331.0
2023-12-14,21.415,21.465,21.415,21.445,92037.0
2023-12-15,21.465,21.475,21.405,21.435,52919.0
2023-12-18,21.415,21.425,21.395,21.415,75847.0
2023-12-19,21.415,21.425,21.395,21.415,49334.0
2023-12-20,21.455,21.475,21.435,21.465,80615.0
2023-12-21,21.5,21.52,21.455,21.465,38435.0
2023-12-22,21.48,21.48,21.405,21.435,60648.0
2023-12-27,21.445,21.49,21.445,21.48,39724.0
2023-12-28,21.51,21.51,21.47,21.48,18235.0
2023-12-29,21.46,21.51,21.45,21.51,39542.0
2024-01-02,21.46,21.49,21.45,21.47,26151.0
2024-01-03,21.46,21.48,21.445,21.46,88087.0
2024-01-04,21.445,21.45,21.415,21.415,59671.0
2024-01-05,21.395,21.45,21.385,21.425,89429.0
2024-01-08,21.405,21.46,21.405,21.435,46880.0
2024-01-09,21.425,21.45,21.425,21.445,48785.0
2024-01-10,21.45,21.46,21.425,21.445,112091.0
2024-01-11,21.445,21.48,21.435,21.48,42609.0
2024-01-12,21.5,21.52,21.48,21.48,66771.0
2024-01-15,21.48,21.51,21.46,21.48,33342.0
2024-01-16,21.47,21.48,21.415,21.435,57264.0
2024-01-17,21.395,21.395,21.36,21.375,91585.0
2024-01-18,21.36,21.375,21.35,21.365,24929.0
2024-01-19,21.36,21.365,21.35,21.36,25641.0
2024-01-22,21.365,21.395,21.365,21.375,22793.0
2024-01-23,21.36,21.385,21.36,21.365,83650.0
2024-01-24,21.405,21.425,21.375,21.395,106707.0
2024-01-25,21.435,21.445,21.405,21.415,53032.0
2024-01-26,21.395,21.405,21.365,21.385,59162.0
2024-01-29,21.395,21.425,21.385,21.415,95671.0
2024-01-30,21.415,21.435,21.385,21.415,111470.0
2024-01-31,21.435,21.475,21.435,21.455,61979.0
2024-02-01,21.495,21.52,21.475,21.495,69100.0
2024-02-02,21.425,21.455,21.415,21.425,99570.0
2024-02-05,21.415,21.425,21.35,21.35,69974.0
2024-02-06,21.41,21.435,21.41,21.435,27763.0
2024-02-07,21.425,21.425,21.4,21.41,60686.0
2024-02-08,21.37,21.39,21.36,21.38,30641.0
2024-02-09,21.35,21.38,21.35,21.38,33436.0
2024-02-12,21.38,21.39,21.35,21.37,32550.0
2024-02-13,21.315,21.32,21.295,21.315,91078.0
2024-02-14,21.32,21.38,21.32,21.36,93330.0
2024-02-15,21.37,21.41,21.36,21.38,50195.0
2024-02-16,21.315,21.4,21.315,21.4,56399.0
2024-02-20,21.435,21.445,21.415,21.435,71651.0
2024-02-21,21.425,21.445,21.41,21.425,25688.0
2024-02-22,21.415,21.425,21.4,21.41,61953.0
2024-02-23,21.435,21.455,21.415,21.445,19361.0
2024-02-26,21.455,21.455,21.425,21.425,85967.0
2024-02-27,21.425,21.455,21.415,21.435,31125.0
2024-02-28,21.415,21.445,21.415,21.435,37491.0
2024-02-29,21.435,21.475,21.435,21.475,37635.0
2024-03-01,21.485,21.525,21.455,21.515,49019.0
2024-03-04,21.485,21.505,21.485,21.505,24040.0
2024-03-05,21.525,21.56,21.525,21.56,170618.0
2024-03-06,21.58,21.58,21.53,21.54,100909.0
2024-03-07,21.54,21.57,21.525,21.54,225311.0
2024-03-08,21.57,21.57,21.55,21.57,42963.0
2024-03-11,21.57,21.57,21.54,21.54,93679.0
2024-03-12,21.525,21.55,21.515,21.53,50740.0
2024-03-13,21.515,21.54,21.515,21.525,49679.0
2024-03-14,21.485,21.505,21.475,21.485,29732.0
2024-03-15,21.465,21.48,21.445,21.475,13295.0
2024-03-18,21.465,21.475,21.445,21.45,32182.0
2024-03-19,21.525,21.53,21.505,21.515,47623.0
2024-03-20,21.54,21.55,21.515,21.55,41943.0
2024-03-21,21.57,21.57,21.53,21.53,39554.0
2024-03-22,21.59,21.59,21.57,21.58,29765.0
2024-03-25,21.58,21.58,21.55,21.57,48079.0
2024-03-26,21.55,21.56,21.53,21.56,59313.0
2024-03-27,21.56,21.59,21.56,21.57,47663.0
2024-03-28,21.55,21.58,21.54,21.58,59585.0
2024-04-01,21.54,21.54,21.495,21.505,24732.0
2024-04-02,21.505,21.525,21.485,21.505,58148.0
2024-04-03,21.525,21.53,21.495,21.53,48607.0
2024-04-04,21.53,21.56,21.525,21.56,33256.0
2024-04-05,21.57,21.59,21.54,21.54,26085.0
2024-04-08,21.53,21.55,21.525,21.53,18548.0
2024-04-09,21.56,21.57,21.55,21.57,35836.0
2024-04-10,21.525,21.525,21.475,21.48,34616.0
2024-04-11,21.515,21.515,21.475,21.485,66164.0
2024-04-12,21.515,21.54,21.515,21.525,15758.0
2024-04-15,21.475,21.505,21.475,21.495,230936.0
2024-04-16,21.515,21.525,21.495,21.505,18352.0
2024-04-17,21.515,21.54,21.505,21.525,244874.0
2024-04-18,21.505,21.525,21.485,21.495,42068.0
2024-04-19,21.515,21.515,21.485,21.495,22052.0
2024-04-22,21.505,21.505,21.485,21.485,20393.0
2024-04-23,21.495,21.505,21.485,21.495,24316.0
2024-04-24,21.495,21.515,21.485,21.485,103783.0
2024-04-25,21.445,21.475,21.445,21.465,29529.0
2024-04-26,21.475,21.485,21.455,21.475,28825.0
2024-04-29,21.475,21.515,21.475,21.485,55718.0
2024-04-30,21.505,21.505,21.465,21.475,40953.0
2024-05-01,21.5,21.535,21.385,21.51,29427.0
2024-05-02,21.51,21.545,21.5,21.545,16340.0
2024-05-03,21.595,21.615,21.575,21.585,22203.0
2024-05-06,21.595,21.615,21.585,21.595,288883.0
2024-05-07,21.625,21.63,21.605,21.615,39108.0
2024-05-08,21.585,21.605,21.585,21.595,20941.0
2024-05-09,21.595,21.615,21.585,21.605,34578.0
2024-05-10,21.555,21.575,21.545,21.545,120570.0
2024-05-13,21.575,21.585,21.545,21.555,32869.0
2024-05-14,21.575,21.575,21.555,21.565,23074.0
2024-05-15,21.625,21.64,21.615,21.625,30587.0
2024-05-16,21.63,21.64,21.625,21.63,50722.0
2024-05-17,21.63,21.63,21.605,21.615,17072.0
2024-05-21,21.65,21.655,21.64,21.65,9060.0
2024-05-22,21.63,21.64,21.625,21.63,27267.0
2024-05-23,21.63,21.66,21.625,21.63,23718.0
2024-05-24,21.63,21.63,21.615,21.625,12741.0
2024-05-27,21.63,21.64,21.605,21.615,14016.0
2024-05-28,21.615,21.64,21.585,21.595,40571.0
2024-05-29,21.575,21.595,21.565,21.585,294590.0
2024-05-30,21.595,21.615,21.595,21.615,147876.0
2024-05-31,21.65,21.67,21.65,21.67,17477.0
2024-06-03,21.685,21.71,21.655,21.71,48382.0
2024-06-04,21.74,21.76,21.73,21.75,43348.0
2024-06-05,21.77,21.82,21.77,21.82,29628.0
2024-06-06,21.8,21.82,21.8,21.82,21427.0
2024-06-07,21.77,21.81,21.765,21.78,529945.0
2024-06-10,21.76,21.78,21.76,21.77,59593.0
2024-06-11,21.78,21.8,21.78,21.79,57570.0
2024-06-12,21.855,21.865,21.825,21.835,28682.0
2024-06-13,21.865,21.875,21.845,21.875,21773.0
2024-06-14,21.895,21.895,21.875,21.885,23705.0
2024-06-17,21.845,21.875,21.845,21.865,27321.0
2024-06-18,21.895,21.905,21.885,21.905,43628.0
2024-06-19,21.895,21.905,21.885,21.885,19662.0
2024-06-20,21.875,21.875,21.855,21.865,69009.0
2024-06-21,21.875,21.895,21.855,21.865,90870.0
2024-06-24,21.885,21.885,21.855,21.865,30992.0
2024-06-25,21.835,21.845,21.82,21.845,37072.0
2024-06-26,21.82,21.82,21.8,21.8,17293.0
2024-06-27,21.8,21.82,21.8,21.81,12495.0
2024-06-28,21.825,21.845,21.78,21.8,131986.0
2024-07-02,21.8,21.8,21.79,21.79,29672.0
2024-07-03,21.8,21.83,21.8,21.8,119680.0
2024-07-04,21.78,21.81,21.78,21.8,8021.0
2024-07-05,21.855,21.875,21.845,21.865,21251.0
2024-07-08,21.855,21.885,21.855,21.885,26063.0
2024-07-09,21.875,21.885,21.865,21.885,23776.0
2024-07-10,21.905,21.905,21.895,21.905,37578.0
2024-07-11,21.935,21.95,21.925,21.935,26762.0
2024-07-12,21.945,21.96,21.945,21.96,16607.0
2024-07-15,21.95,21.98,21.95,21.97,25540.0
2024-07-16,22.0,22.0,21.98,21.99,36207.0
2024-07-17,21.97,22.01,21.97,21.99,193577.0
2024-07-18,22.0,22.0,21.98,21.98,57261.0
2024-07-19,21.98,21.99,21.96,21.96,8794.0
2024-07-22,21.97,21.99,21.96,21.97,36634.0
2024-07-23,21.99,22.0,21.98,22.0,28485.0
2024-07-24,22.03,22.05,22.02,22.02,77600.0
2024-07-25,22.04,22.06,22.02,22.03,54410.0
2024-07-26,22.065,22.065,22.05,22.06,72474.0
2024-07-29,22.06,22.075,22.06,22.075,41871.0
2024-07-30,22.085,22.125,22.085,22.125,22770.0
2024-07-31,22.095,22.145,22.095,22.145,122421.0
2024-08-01,22.165,22.205,22.155,22.205,49242.0
2024-08-02,22.26,22.29,22.25,22.27,230654.0
2024-08-06,22.27,22.27,22.21,22.21,56388.0
2024-08-07,22.205,22.23,22.205,22.22,24926.0
2024-08-08,22.205,22.21,22.185,22.195,34532.0
2024-08-09,22.23,22.23,22.215,22.22,33855.0
2024-08-12,22.21,22.25,22.21,22.25,22051.0
2024-08-13,22.27,22.285,22.265,22.28,33751.0
2024-08-14,22.29,22.3,22.28,22.29,31172.0
2024-08-15,22.26,22.26,22.245,22.25,26139.0
2024-08-16,22.27,22.28,22.24,22.26,17764.0
2024-08-19,22.24,22.27,22.24,22.26,26023.0
2024-08-20,22.28,22.3,22.28,22.29,7659.0
2024-08-21,22.3,22.32,22.29,22.32,15084.0
2024-08-22,22.28,22.3,22.26,22.28,8941.0
2024-08-23,22.3,22.32,22.28,22.31,13590.0
2024-08-26,22.33,22.33,22.29,22.3,18530.0
2024-08-27,22.27,22.32,22.27,22.31,30893.0
2024-08-28,22.31,22.31,22.29,22.3,20737.0
2024-08-29,22.29,22.29,22.27,22.28,20058.0
2024-08-30,22.26,22.28,22.25,22.27,15523.0
2024-09-03,22.315,22.325,22.295,22.325,8820.0
2024-09-04,22.345,22.38,22.345,22.38,30728.0
2024-09-05,22.4,22.4,22.38,22.4,64108.0
2024-09-06,22.41,22.45,22.39,22.43,48229.0
2024-09-09,22.42,22.45,22.41,22.44,74267.0
2024-09-10,22.45,22.48,22.42,22.48,67083.0
2024-09-11,22.45,22.48,22.45,22.46,49449.0
2024-09-12,22.47,22.48,22.45,22.47,33163.0
2024-09-13,22.5,22.51,22.48,22.5,397435.0
2024-09-16,22.545,22.545,22.515,22.525,23665.0
2024-09-17,22.545,22.545,22.515,22.515,39029.0
2024-09-18,22.51,22.545,22.49,22.515,32182.0
2024-09-19,22.515,22.535,22.51,22.525,63731.0
2024-09-20,22.515,22.535,22.51,22.525,10628.0
2024-09-23,22.51,22.545,22.51,22.535,33772.0
2024-09-24,22.525,22.545,22.515,22.535,79507.0
2024-09-25,22.525,22.525,22.51,22.515,208890.0
2024-09-26,22.525,22.525,22.5,22.51,249422.0
2024-09-27,22.525,22.575,22.525,22.565,26593.0
2024-09-30,22.525,22.525,22.48,22.515,24339.0
2024-10-01,22.55,22.57,22.54,22.56,20910.0
2024-10-02,22.53,22.53,22.51,22.52,60534.0
2024-10-03,22.5,22.5,22.465,22.48,44836.0
2024-10-04,22.405,22.425,22.385,22.395,25043.0
2024-10-07,22.355,22.365,22.355,22.365,22975.0
2024-10-08,22.365,22.375,22.365,22.375,45619.0
2024-10-09,22.385,22.385,22.355,22.385,32031.0
2024-10-10,22.395,22.425,22.395,22.425,60416.0
2024-10-11,22.425,22.465,22.415,22.465,29952.0
2024-10-15,22.49,22.5,22.475,22.5,15553.0
2024-10-16,22.52,22.52,22.51,22.52,42059.0
2024-10-17,22.5,22.51,22.485,22.5,27902.0
2024-10-18,22.5,22.52,22.5,22.52,51213.0
2024-10-21,22.52,22.52,22.475,22.48,26252.0
2024-10-22,22.48,22.49,22.475,22.49,66161.0
2024-10-23,22.49,22.49,22.475,22.48,35321.0
2024-10-24,22.475,22.48,22.465,22.475,117247.0
2024-10-25,22.48,22.49,22.455,22.465,27578.0
2024-10-28,22.475,22.49,22.445,22.465,68645.0
2024-10-29,22.455,22.48,22.445,22.475,28332.0
2024-10-30,22.49,22.5,22.46,22.465,82537.0
2024-10-31,22.48,22.49,22.455,22.48,16553.0
2024-11-01,22.5,22.51,22.455,22.47,35458.0
2024-11-04,22.5,22.5,22.47,22.47,21472.0
2024-11-05,22.47,22.47,22.44,22.46,30925.0
2024-11-06,22.43,22.45,22.4,22.45,21320.0
2024-11-07,22.47,22.52,22.47,22.51,178970.0
2024-11-08,22.52,22.525,22.5,22.51,45413.0
2024-11-11,22.535,22.535,22.5,22.5,15661.0
2024-11-12,22.49,22.49,22.45,22.46,35797.0
2024-11-13,22.5,22.51,22.45,22.46,41336.0
2024-11-14,22.5,22.5,22.46,22.46,34991.0
2024-11-15,22.46,22.495,22.45,22.49,34994.0
2024-11-18,22.49,22.49,22.46,22.48,73904.0
2024-11-19,22.47,22.48,22.46,22.47,44652.0
2024-11-20,22.44,22.45,22.41,22.43,26758.0
2024-11-21,22.39,22.42,22.36,22.37,27578.0
2024-11-22,22.37,22.38,22.345,22.37,104063.0
2024-11-25,22.45,22.45,22.42,22.45,63599.0
2024-11-26,22.49,22.49,22.46,22.49,68522.0
2024-11-27,22.49,22.52,22.48,22.51,51957.0
2024-11-28,22.525,22.525,22.51,22.51,28247.0
2024-11-29,22.575,22.625,22.555,22.615,25559.0
2024-12-02,22.57,22.61,22.55,22.61,83258.0
2024-12-03,22.61,22.61,22.58,22.59,85462.0
2024-12-04,22.56,22.63,22.56,22.62,65889.0
2024-12-05,22.6,22.63,22.6,22.62,39508.0
2024-12-06,22.695,22.705,22.675,22.705,33672.0
2024-12-09,22.695,22.695,22.665,22.685,47637.0
2024-12-10,22.695,22.705,22.675,22.705,54847.0
2024-12-11,22.735,22.735,22.645,22.675,86814.0
2024-12-12,22.655,22.655,22.635,22.645,57822.0
2024-12-13,22.645,22.645,22.61,22.63,30621.0
2024-12-16,22.62,22.635,22.6,22.635,76358.0
2024-12-17,22.645,22.655,22.63,22.645,26893.0
2024-12-18,22.645,22.645,22.6,22.61,55350.0
2024-12-19,22.59,22.59,22.56,22.57,44669.0
2024-12-20,22.6,22.62,22.59,22.61,97690.0
2024-12-23,22.62,22.62,22.61,22.62,19264.0
2024-12-24,22.615,22.625,22.605,22.625,21813.0
2024-12-27,22.65,22.65,22.625,22.64,24617.0
2024-12-30,22.64,22.67,22.64,22.67,29532.0
2024-12-31,22.68,22.7,22.68,22.7,10659.0
2025-01-02,22.68,22.71,22.67,22.7,50206.0
2025-01-03,22.71,22.73,22.68,22.69,40583.0
2025-01-06,22.7,22.71,22.69,22.71,52980.0
2025-01-07,22.71,22.71,22.67,22.68,100196.0
2025-01-08,22.67,22.68,22.66,22.68,128884.0
2025-01-09,22.7,22.7,22.67,22.68,31652.0
2025-01-10,22.615,22.63,22.595,22.605,43901.0
2025-01-13,22.585,22.585,22.555,22.575,54722.0
2025-01-14,22.565,22.565,22.545,22.555,77772.0
2025-01-15,22.605,22.64,22.595,22.64,75182.0
2025-01-16,22.65,22.7,22.64,22.69,42434.0
2025-01-17,22.68,22.71,22.68,22.71,33597.0
2025-01-20,22.71,22.73,22.71,22.71,33914.0
2025-01-21,22.74,22.74,22.72,22.73,31486.0
2025-01-22,22.72,22.73,22.69,22.7,67216.0
2025-01-23,22.71,22.71,22.69,22.7,44447.0
2025-01-24,22.69,22.73,22.69,22.73,46126.0
2025-01-27,22.75,22.78,22.75,22.78,31215.0
2025-01-28,22.77,22.79,22.74,22.79,57021.0
2025-01-29,22.79,22.815,22.78,22.8,62620.0
2025-01-30,22.825,22.845,22.81,22.845,114248.0
2025-01-31,22.885,22.895,22.845,22.875,37459.0
2025-02-03,23.005,23.015,22.73,22.935,93936.0
2025-02-04,22.895,22.945,22.875,22.945,84249.0
2025-02-05,22.965,22.965,22.935,22.955,24726.0
2025-02-06,22.935,22.955,22.915,22.945,38304.0
2025-02-07,22.895,22.895,22.87,22.875,78111.0
2025-02-10,22.895,22.925,22.895,22.895,22263.0
2025-02-11,22.865,22.915,22.865,22.885,35612.0
2025-02-12,22.835,22.845,22.83,22.835,41393.0
2025-02-13,22.865,22.895,22.845,22.875,46939.0
2025-02-14,22.885,22.885,22.865,22.885,40293.0
2025-02-18,22.835,22.845,22.82,22.83,65289.0
2025-02-19,22.835,22.845,22.82,22.835,70298.0
2025-02-20,22.83,22.835,22.82,22.83,125958.0
2025-02-21,22.845,22.895,22.83,22.895,80304.0
2025-02-24,22.855,22.905,22.855,22.905,166329.0
2025-02-25,22.935,22.945,22.925,22.945,47918.0
2025-02-26,22.955,22.955,22.925,22.935,61124.0
2025-02-27,22.935,22.96,22.925,22.955,68295.0
2025-02-28,22.965,22.995,22.955,22.995,53795.0
2025-03-03,22.975,23.055,22.945,23.055,63145.0
2025-03-04,23.055,23.065,23.035,23.035,92828.0
2025-03-05,23.025,23.025,22.975,22.985,123415.0
2025-03-06,22.975,22.995,22.925,22.935,60150.0
2025-03-07,22.975,22.985,22.945,22.965,133833.0
2025-03-10,23.005,23.025,22.985,23.005,82330.0
2025-03-11,23.015,23.055,22.985,22.995,69306.0
2025-03-12,23.025,23.025,22.945,22.955,97809.0
2025-03-13,22.955,22.985,22.935,22.985,20008.0
2025-03-14,22.975,22.995,22.965,22.985,59519.0
2025-03-17,22.995,23.025,22.985,22.995,60738.0
2025-03-18,22.965,23.005,22.955,23.005,55434.0
2025-03-19,23.005,23.025,22.975,23.025,30112.0
2025-03-20,23.055,23.055,23.005,23.015,49636.0
2025-03-21,23.025,23.045,23.015,23.015,47416.0
2025-03-24,23.005,23.045,23.005,23.015,76896.0
2025-03-25,23.015,23.025,22.995,22.995,163627.0
2025-03-26,22.995,22.995,22.955,22.965,39262.0
2025-03-27,22.995,23.015,22.985,23.005,37669.0
2025-03-28,23.035,23.045,23.015,23.045,37688.0
2025-03-31,23.055,23.075,23.055,23.075,186416.0
2025-04-01,23.09,23.1,23.07,23.1,38432.0
2025-04-02,23.1,23.115,23.06,23.09,18174.0
2025-04-03,23.1,23.125,23.09,23.1,85882.0
2025-04-04,23.165,23.165,23.105,23.105,108127.0
2025-04-07,23.115,23.125,23.03,23.04,61878.0
2025-04-08,23.03,23.05,22.98,23.04,51306.0
2025-04-09,23.01,23.01,22.9,22.94,57638.0
2025-04-10,22.95,22.98,22.93,22.93,58003.0
2025-04-11,22.93,22.93,22.9,22.9,38073.0
2025-04-14,22.93,22.99,22.93,22.99,56265.0
2025-04-15,23.01,23.02,22.98,23.01,41609.0
2025-04-16,23.01,23.04,22.99,23.02,40632.0
2025-04-17,23.03,23.04,23.01,23.01,84283.0
2025-04-21,22.99,23.02,22.99,22.99,70726.0
2025-04-22,23.01,23.02,22.99,23.0,75926.0
2025-04-23,23.04,23.04,22.97,22.98,62499.0
2025-04-24,23.0,23.02,22.98,23.01,33696.0
2025-04-25,23.03,23.03,23.0,23.02,56933.0
2025-04-28,23.01,23.04,22.99,23.04,30177.0
2025-04-29,23.03,23.06,23.03,23.06,54414.0
2025-04-30,23.08,23.11,23.06,23.1,142455.0
2025-05-01,23.085,23.105,23.065,23.085,32071.0
2025-05-02,23.055,23.075,23.025,23.045,47109.0
2025-05-05,23.065,23.065,23.045,23.055,24084.0
2025-05-06,23.055,23.085,23.045,23.085,40255.0
2025-05-07,23.085,23.115,23.075,23.105,62380.0
2025-05-08,23.095,23.095,23.035,23.055,205340.0
2025-05-09,23.075,23.105,23.075,23.105,52582.0
2025-05-12,23.065,23.085,23.035,23.085,48899.0
2025-05-13,23.075,23.085,23.055,23.085,49204.0
2025-05-14,23.075,23.085,23.065,23.075,54112.0
2025-05-15,23.095,23.12,23.085,23.115,97964.0
2025-05-16,23.115,23.135,23.105,23.105,51277.0
2025-05-20,23.065,23.075,23.045,23.055,222659.0
2025-05-21,23.035,23.035,23.005,23.015,29792.0
2025-05-22,23.015,23.025,23.005,23.025,30254.0
2025-05-23,23.045,23.045,23.015,23.025,15083.0
2025-05-26,23.045,23.055,23.025,23.055,16585.0
2025-05-27,23.065,23.085,23.055,23.075,55555.0
2025-05-28,23.065,23.09,23.045,23.085,18157.0
2025-05-29,23.085,23.115,23.085,23.105,19288.0
2025-05-30,23.085,23.115,23.085,23.115,14003.0
2025-06-02,23.11,23.12,23.1,23.11,14900.0
2025-06-03,23.12,23.12,23.09,23.09,29681.0
2025-06-04,23.09,23.12,23.09,23.11,27659.0
2025-06-05,23.11,23.12,23.09,23.11,31890.0
2025-06-06,23.1,23.1,23.04,23.05,29492.0
2025-06-09,23.05,23.08,23.03,23.06,57713.0
2025-06-10,23.07,23.09,23.06,23.08,49880.0
2025-06-11,23.08,23.09,23.07,23.08,38127.0
2025-06-12,23.08,23.1,23.06,23.07,98790.0
2025-06-13,23.08,23.08,23.05,23.07,25756.0
2025-06-16,23.06,23.07,23.04,23.05,35303.0
2025-06-17,23.06,23.08,23.05,23.07,33371.0
2025-06-18,23.08,23.1,23.07,23.09,27897.0
2025-06-19,23.1,23.11,23.09,23.09,36309.0
2025-06-20,23.1,23.13,23.09,23.12,6955.0
2025-06-23,23.12,23.16,23.12,23.13,21976.0
2025-06-24,23.11,23.16,23.11,23.15,22199.0
2025-06-25,23.14,23.14,23.12,23.13,318297.0
2025-06-26,23.12,23.15,23.12,23.15,33782.0
2025-06-27,23.14,23.18,23.13,23.16,40302.0
2025-06-30,23.17,23.19,23.16,23.19,14073.0
2025-07-02,23.14,23.14,23.12,23.14,55034.0
2025-07-03,23.12,23.13,23.11,23.11,16657.0
2025-07-04,23.13,23.15,23.13,23.13,33673.0
2025-07-07,23.11,23.13,23.11,23.13,60435.0
2025-07-08,23.13,23.22,23.11,23.12,99813.0
2025-07-09,23.13,23.16,23.12,23.16,79715.0
2025-07-10,23.14,23.14,23.12,23.14,27905.0
2025-07-11,23.09,23.11,23.08,23.09,56942.0
2025-07-14,23.09,23.1,23.08,23.08,72205.0
2025-07-15,23.08,23.09,23.03,23.05,55001.0
2025-07-16,23.04,23.07,23.04,23.07,47512.0
2025-07-17,23.05,23.07,23.05,23.06,25947.0
2025-07-18,23.07,23.08,23.06,23.07,28390.0
2025-07-21,23.08,23.11,23.07,23.1,12920.0
2025-07-22,23.09,23.12,23.09,23.1,29173.0
2025-07-23,23.1,23.11,23.07,23.07,36562.0
2025-07-24,23.06,23.09,23.06,23.08,34464.0
2025-07-25,23.08,23.11,23.07,23.11,28187.0
2025-07-28,23.09,23.11,23.09,23.11,18807.0
2025-07-29,23.11,23.14,23.11,23.14,31380.0
2025-07-30,23.13,23.15,23.12,23.13,69956.0
2025-07-31,23.14,23.15,23.12,23.15,62015.0
2025-08-01,23.2,23.2,23.18,23.19,296104.0
2025-08-05,23.19,23.2,23.18,23.19,69623.0
2025-08-06,23.18,23.21,23.18,23.21,31486.0
2025-08-07,23.18,23.22,23.18,23.19,433431.0
2025-08-08,23.23,23.24,23.21,23.23,54517.0
2025-08-11,23.24,23.24,23.21,23.22,75711.0
2025-08-12,23.22,23.22,23.19,23.21,115689.0
2025-08-13,23.23,23.23,23.21,23.21,65069.0
2025-08-14,23.22,23.23,23.19,23.23,47455.0
2025-08-15,23.21,23.22,23.19,23.2,42226.0
2025-08-18,23.2,23.2,23.18,23.19,35492.0
2025-08-19,23.2,23.23,23.2,23.22,33387.0
2025-08-20,23.21,23.23,23.19,23.22,69543.0
2025-08-21,23.21,23.22,23.19,23.19,33691.0
2025-08-22,23.22,23.24,23.2,23.23,37436.0
2025-08-25,23.22,23.22,23.2,23.21,72648.0
2025-08-26,23.23,23.23,23.21,23.23,26831.0
2025-08-27,23.23,23.23,23.21,23.23,42405.0
2025-08-28,23.23,23.24,23.23,23.24,48978.0
2025-08-29,23.25,23.28,23.25,23.28,27773.0
2025-09-02,23.245,23.265,23.235,23.265,31947.0
2025-09-03,23.255,23.295,23.255,23.285,29819.0
2025-09-04,23.305,23.315,23.295,23.305,49674.0
2025-09-05,23.375,23.375,23.345,23.365,68281.0
2025-09-08,23.385,23.395,23.375,23.385,47757.0
2025-09-09,23.395,23.395,23.365,23.375,22579.0
2025-09-10,23.405,23.405,23.385,23.385,26518.0
2025-09-11,23.395,23.415,23.395,23.405,32905.0
2025-09-12,23.395,23.405,23.385,23.405,20077.0
2025-09-15,23.405,23.415,23.395,23.415,41215.0
2025-09-16,23.435,23.445,23.405,23.435,60476.0
2025-09-17,23.445,23.445,23.405,23.415,31107.0
2025-09-18,23.435,23.435,23.395,23.425,58216.0
2025-09-19,23.425,23.435,23.415,23.435,45450.0
2025-09-22,23.455,23.455,23.435,23.435,68671.0
2025-09-23,23.455,23.455,23.435,23.445,58690.0
2025-09-24,23.445,23.455,23.435,23.455,45908.0
2025-09-25,23.445,23.445,23.425,23.435,37365.0
2025-09-26,23.435,23.435,23.415,23.425,40261.0
2025-09-29,23.425,23.465,23.425,23.445,39220.0
2025-09-30,23.395,23.475,23.385,23.465,116514.0
2025-10-01,23.485,23.485,23.455,23.455,51456.0
2025-10-02,23.465,23.485,23.455,23.475,70867.0
2025-10-03,23.485,23.495,23.465,23.475,58409.0
2025-10-06,23.475,23.475,23.465,23.465,37800.0
2025-10-07,23.485,23.495,23.465,23.485,44052.0
2025-10-08,23.485,23.495,23.465,23.465,116102.0
2025-10-09,23.465,23.485,23.465,23.475,37857.0
2025-10-10,23.485,23.485,23.445,23.485,99276.0
2025-10-14,23.505,23.505,23.475,23.505,146441.0
2025-10-15,23.505,23.525,23.495,23.515,94277.0
2025-10-16,23.525,23.545,23.515,23.545,85407.0
2025-10-17,23.555,23.555,23.525,23.545,60497.0
2025-10-20,23.555,23.575,23.555,23.575,50964.0
2025-10-21,23.565,23.575,23.535,23.555,58890.0
2025-10-22,23.545,23.555,23.545,23.555,129698.0
2025-10-23,23.555,23.555,23.535,23.545,54246.0
2025-10-24,23.575,23.575,23.555,23.555,94966.0
2025-10-27,23.555,23.575,23.545,23.575,77209.0
2025-10-28,23.585,23.585,23.565,23.585,67427.0
2025-10-29,23.575,23.575,23.515,23.515,71110.0
2025-10-30,23.535,23.545,23.515,23.535,114732.0
2025-10-31,23.555,23.555,23.535,23.555,67569.0
2025-11-03,23.55,23.61,23.53,23.61,49357.0
2025-11-04,23.55,23.55,23.53,23.54,48601.0
2025-11-05,23.55,23.55,23.53,23.55,81136.0
2025-11-06,23.57,23.58,23.56,23.58,81820.0
2025-11-07,23.54,23.55,23.53,23.54,103410.0
2025-11-10,23.54,23.54,23.53,23.54,54973.0
2025-11-11,23.54,23.56,23.53,23.56,63203.0
2025-11-12,23.55,23.56,23.535,23.54,135151.0
2025-11-13,23.52,23.54,23.52,23.52,127653.0
2025-11-14,23.53,23.54,23.51,23.52,162036.0
2025-11-17,23.52,23.52,23.51,23.51,62340.0
2025-11-18,23.53,23.53,23.49,23.51,91241.0
2025-11-19,23.51,23.52,23.49,23.51,79565.0
2025-11-20,23.52,23.54,23.51,23.53,51831.0
2025-11-21,23.54,23.56,23.53,23.54,107213.0
2025-11-24,23.55,23.57,23.55,23.56,1410066.0
2025-11-25,23.57,23.6,23.56,23.59,90474.0
2025-11-26,23.59,23.59,23.57,23.59,713251.0