Date,Open,High,Low,Close,Volume
2012-11-08,17.07,17.07,17.07,17.07,1000.0
2012-11-09,17.09,17.135,17.06,17.08,22819.0
2012-11-12,17.075,17.1,17.075,17.075,376.0
2012-11-13,17.095,17.095,17.09,17.095,165.0
2012-11-14,17.07,17.07,17.07,17.07,1450.0
2012-11-15,17.045,17.095,17.045,17.095,24000.0
2012-11-16,17.095,17.095,17.095,17.095,5600.0
2012-11-19,17.08,17.1,17.08,17.1,1700.0
2012-11-20,17.08,17.08,17.06,17.06,1290.0
2012-11-21,17.07,17.07,17.07,17.07,6.0
2012-11-22,17.07,17.07,17.06,17.07,220.0
2012-11-23,17.09,17.115,17.09,17.09,2520.0
2012-11-26,17.075,17.075,17.075,17.075,48.0
2012-11-27,17.095,17.095,17.095,17.095,48.0
2012-11-28,17.11,17.11,17.105,17.105,740.0
2012-11-30,17.135,17.135,17.135,17.135,2000.0
2012-12-03,17.125,17.125,17.125,17.125,264.0
2012-12-04,17.125,17.13,17.09,17.13,18171.0
2012-12-05,17.13,17.13,17.125,17.125,1180.0
2012-12-06,17.145,17.145,17.145,17.145,29.0
2012-12-07,17.13,17.135,17.11,17.135,1166.0
2012-12-10,17.13,17.13,17.125,17.13,455.0
2012-12-11,17.135,17.145,17.135,17.135,4124.0
2012-12-12,17.115,17.115,17.105,17.115,393.0
2012-12-13,17.135,17.135,17.11,17.125,654.0
2012-12-14,17.095,17.095,17.095,17.095,2213.0
2012-12-17,17.13,17.13,17.13,17.13,25.0
2012-12-18,17.085,17.085,17.085,17.085,70.0
2012-12-19,17.11,17.115,17.11,17.115,840.0
2012-12-20,17.11,17.115,17.105,17.105,2728.0
2012-12-21,17.11,17.13,17.11,17.115,5368.0
2012-12-24,17.115,17.13,17.115,17.115,340.0
2012-12-27,17.115,17.13,17.115,17.13,7700.0
2012-12-28,17.135,17.135,17.135,17.135,160.0
2012-12-31,17.13,17.13,17.115,17.115,1270.0
2013-01-02,17.135,17.135,17.115,17.125,4599.0
2013-01-03,17.13,17.145,17.115,17.115,13315.0
2013-01-04,17.125,17.13,17.125,17.13,4124.0
2013-01-07,17.13,17.135,17.115,17.115,803.0
2013-01-08,17.135,17.155,17.135,17.155,9833.0
2013-01-09,17.17,17.17,17.165,17.17,3074.0
2013-01-10,17.165,17.17,17.165,17.17,4670.0
2013-01-14,17.185,17.185,17.165,17.175,799.0
2013-01-15,17.175,17.175,17.165,17.17,1529.0
2013-01-16,17.165,17.175,17.155,17.165,2106.0
2013-01-17,17.165,17.165,17.15,17.15,6705.0
2013-01-18,17.2,17.2,17.17,17.17,1172.0
2013-01-21,17.145,17.17,17.145,17.17,4708.0
2013-01-22,17.15,17.175,17.13,17.155,4340.0
2013-01-23,17.185,17.19,17.185,17.19,40180.0
2013-01-24,17.2,17.205,17.2,17.205,1917.0
2013-01-25,17.21,17.21,17.175,17.175,9274.0
2013-01-28,17.175,17.185,17.175,17.185,2915.0
2013-01-29,17.155,17.17,17.15,17.17,5863.0
2013-01-30,17.15,17.175,17.14,17.14,13205.0
2013-01-31,17.175,17.175,17.17,17.17,1175.0
2013-02-01,17.155,17.17,17.14,17.17,8084.0
2013-02-04,17.155,17.175,17.15,17.15,3491.0
2013-02-05,17.17,17.17,17.155,17.155,2511.0
2013-02-06,17.17,17.195,17.155,17.195,4706.0
2013-02-07,17.175,17.19,17.155,17.185,14440.0
2013-02-08,17.225,17.225,17.21,17.21,2551.0
2013-02-11,17.26,17.26,17.26,17.26,39.0
2013-02-12,17.25,17.26,17.225,17.26,9517.0
2013-02-13,17.24,17.245,17.24,17.245,508.0
2013-02-14,17.25,17.26,17.25,17.25,5924.0
2013-02-15,17.265,17.32,17.225,17.32,5022.0
2013-02-19,17.28,17.285,17.27,17.27,1957.0
2013-02-20,17.205,17.26,17.205,17.26,18432.0
2013-02-21,17.26,17.28,17.215,17.26,25832.0
2013-02-22,17.295,17.295,17.26,17.26,11865.0
2013-02-25,17.3,17.315,17.26,17.305,2274.0
2013-02-26,17.285,17.33,17.235,17.33,7715.0
2013-02-27,17.29,17.325,17.285,17.31,4319.0
2013-02-28,17.295,17.365,17.295,17.345,8706.0
2013-03-01,17.31,17.35,17.31,17.34,330.0
2013-03-04,17.35,17.36,17.35,17.35,4596.0
2013-03-05,17.36,17.365,17.32,17.36,13997.0
2013-03-06,17.345,17.36,17.345,17.36,8166.0
2013-03-07,17.325,17.345,17.32,17.325,10004.0
2013-03-08,17.29,17.34,17.29,17.34,23618.0
2013-03-11,17.45,17.45,17.345,17.35,3534.0
2013-03-12,17.36,17.36,17.345,17.36,5937.0
2013-03-13,17.35,17.365,17.345,17.365,34889.0
2013-03-14,17.33,17.36,17.31,17.33,4101.0
2013-03-15,17.295,17.36,17.275,17.35,1502.0
2013-03-18,17.38,17.38,17.375,17.375,417.0
2013-03-19,17.36,17.395,17.36,17.36,3040.0
2013-03-20,17.395,17.4,17.38,17.385,6687.0
2013-03-21,17.385,17.4,17.385,17.395,38852.0
2013-03-22,17.4,17.425,17.395,17.425,14092.0
2013-03-25,17.425,17.43,17.355,17.43,11875.0
2013-03-26,17.39,17.415,17.39,17.39,1005.0
2013-03-27,17.355,17.43,17.355,17.415,12274.0
2013-03-28,17.37,17.38,17.37,17.375,1262.0
2013-04-01,17.41,17.425,17.41,17.41,10264.0
2013-04-02,17.435,17.435,17.4,17.4,2461.0
2013-04-03,17.43,17.435,17.37,17.43,5607.0
2013-04-04,17.435,17.445,17.39,17.39,2014.0
2013-04-05,17.39,17.465,17.39,17.425,1337.0
2013-04-08,17.425,17.45,17.39,17.45,5585.0
2013-04-09,17.45,17.45,17.425,17.45,1890.0
2013-04-10,17.45,17.45,17.445,17.45,5015.0
2013-04-11,17.455,17.465,17.425,17.465,549665.0
2013-04-12,17.445,17.47,17.4,17.41,15135.0
2013-04-15,17.47,17.48,17.45,17.45,24648.0
2013-04-16,17.45,17.455,17.445,17.445,3558.0
2013-04-17,17.465,17.465,17.445,17.465,468.0
2013-04-18,17.48,17.48,17.445,17.445,2903.0
2013-04-19,17.47,17.47,17.425,17.425,14572.0
2013-04-22,17.43,17.47,17.43,17.47,1727.0
2013-04-23,17.47,17.47,17.425,17.425,12580.0
2013-04-24,17.455,17.465,17.455,17.465,17208.0
2013-04-25,17.465,17.465,17.435,17.435,4547.0
2013-04-26,17.475,17.475,17.465,17.475,14477.0
2013-04-29,17.475,17.475,17.475,17.475,3604.0
2013-04-30,17.455,17.485,17.455,17.485,1720.0
2013-05-01,17.485,17.49,17.475,17.475,9830.0
2013-05-02,17.485,17.485,17.475,17.485,2618.0
2013-05-03,17.475,17.475,17.455,17.455,27618.0
2013-05-06,17.455,17.465,17.42,17.445,62337.0
2013-05-07,17.445,17.445,17.43,17.445,7898.0
2013-05-08,17.445,17.45,17.445,17.45,21264.0
2013-05-09,17.445,17.45,17.445,17.45,1230.0
2013-05-10,17.445,17.445,17.41,17.415,4518.0
2013-05-13,17.415,17.42,17.41,17.41,9955.0
2013-05-14,17.435,17.435,17.395,17.41,7920.0
2013-05-15,17.43,17.43,17.42,17.43,9701.0
2013-05-16,17.435,17.45,17.42,17.435,5884.0
2013-05-17,17.42,17.435,17.41,17.435,12755.0
2013-05-21,17.445,17.445,17.395,17.43,23179.0
2013-05-22,17.465,17.465,17.43,17.43,6365.0
2013-05-23,17.395,17.445,17.395,17.445,2180.0
2013-05-24,17.45,17.45,17.41,17.43,47371.0
2013-05-27,17.445,17.445,17.43,17.43,11569.0
2013-05-28,17.43,17.43,17.41,17.415,50212.0
2013-05-29,17.415,17.415,17.38,17.395,125304.0
2013-05-30,17.38,17.4,17.38,17.395,3805.0
2013-05-31,17.42,17.42,17.375,17.375,6542.0
2013-06-03,17.375,17.43,17.375,17.43,13382.0
2013-06-04,17.395,17.41,17.375,17.4,14856.0
2013-06-05,17.415,17.42,17.375,17.375,10357.0
2013-06-06,17.435,17.45,17.375,17.445,14571.0
2013-06-07,17.41,17.415,17.4,17.4,5155.0
2013-06-10,17.38,17.38,17.29,17.365,26298.0
2013-06-11,17.345,17.365,17.345,17.365,20932.0
2013-06-12,17.355,17.365,17.34,17.36,3213.0
2013-06-13,17.355,17.36,17.34,17.36,22590.0
2013-06-14,17.375,17.4,17.34,17.395,5102.0
2013-06-17,17.4,17.4,17.365,17.395,2924.0
2013-06-18,17.4,17.4,17.395,17.4,275.0
2013-06-19,17.39,17.39,17.34,17.345,207700.0
2013-06-20,17.3,17.305,17.255,17.3,9726.0
2013-06-21,17.31,17.31,17.27,17.275,33389.0
2013-06-24,17.235,17.235,17.16,17.17,2267.0
2013-06-25,17.285,17.285,17.18,17.18,20781.0
2013-06-26,17.27,17.27,17.26,17.27,14925.0
2013-06-27,17.27,17.275,17.24,17.27,9803.0
2013-06-28,17.255,17.27,17.255,17.27,414.0
2013-07-02,17.255,17.38,17.255,17.255,2170.0
2013-07-03,17.275,17.325,17.275,17.295,944.0
2013-07-04,17.33,17.33,17.295,17.325,3659.0
2013-07-05,17.275,17.285,17.2,17.2,4122.0
2013-07-08,17.305,17.325,17.23,17.31,21392.0
2013-07-09,17.33,17.34,17.25,17.34,7641.0
2013-07-10,17.25,17.34,17.25,17.33,4859.0
2013-07-11,17.35,17.36,17.27,17.275,9794.0
2013-07-12,17.365,17.365,17.36,17.36,2160.0
2013-07-15,17.34,17.345,17.295,17.345,3739.0
2013-07-16,17.305,17.365,17.305,17.365,2844.0
2013-07-17,17.385,17.395,17.325,17.325,618.0
2013-07-18,17.385,17.385,17.38,17.38,1075.0
2013-07-19,17.38,17.41,17.345,17.38,4339.0
2013-07-22,17.415,17.415,17.375,17.415,20299.0
2013-07-23,17.4,17.4,17.38,17.395,4287.0
2013-07-24,17.375,17.38,17.34,17.34,3488.0
2013-07-25,17.375,17.375,17.305,17.375,2101.0
2013-07-26,17.295,17.38,17.295,17.38,35.0
2013-07-29,17.38,17.38,17.355,17.375,3788.0
2013-07-30,17.37,17.37,17.325,17.355,7653.0
2013-07-31,17.34,17.355,17.325,17.355,6350.0
2013-08-01,17.36,17.36,17.345,17.345,9625.0
2013-08-02,17.38,17.38,17.38,17.38,4580.0
2013-08-06,17.37,17.375,17.355,17.375,5890.0
2013-08-07,17.38,17.38,17.3,17.3,9294.0
2013-08-08,17.38,17.39,17.3,17.3,9464.0
2013-08-09,17.38,17.39,17.3,17.3,2795.0
2013-08-12,17.39,17.39,17.32,17.37,3926.0
2013-08-13,17.335,17.335,17.32,17.325,15408.0
2013-08-14,17.315,17.335,17.3,17.32,1130.0
2013-08-15,17.29,17.3,17.29,17.29,4903.0
2013-08-16,17.305,17.305,17.25,17.29,15538.0
2013-08-19,17.25,17.27,17.25,17.25,7531.0
2013-08-20,17.315,17.32,17.25,17.32,3745.0
2013-08-21,17.25,17.305,17.25,17.3,2138.0
2013-08-22,17.305,17.305,17.3,17.3,4267.0
2013-08-23,17.325,17.325,17.29,17.325,2325.0
2013-08-26,17.325,17.335,17.255,17.335,19343.0
2013-08-27,17.285,17.36,17.285,17.335,22562.0
2013-08-28,17.36,17.36,17.255,17.345,19690.0
2013-08-29,17.34,17.355,17.335,17.355,6221.0
2013-08-30,17.335,17.375,17.335,17.375,2516.0
2013-09-03,17.335,17.335,17.285,17.285,32131.0
2013-09-04,17.34,17.34,17.285,17.32,2634.0
2013-09-05,17.285,17.29,17.235,17.235,18901.0
2013-09-06,17.29,17.29,17.255,17.265,2515.0
2013-09-09,17.23,17.315,17.23,17.28,4300.0
2013-09-10,17.265,17.29,17.265,17.265,6204.0
2013-09-11,17.25,17.25,17.21,17.215,13209.0
2013-09-12,17.21,17.23,17.18,17.215,140860.0
2013-09-13,17.215,17.28,17.2,17.28,6322.0
2013-09-16,17.335,17.335,17.3,17.3,3966.0
2013-09-17,17.305,17.305,17.3,17.3,3280.0
2013-09-18,17.285,17.335,17.28,17.28,11574.0
2013-09-19,17.355,17.355,17.28,17.34,18210.0
2013-09-20,17.335,17.35,17.28,17.28,4181.0
2013-09-23,17.37,17.385,17.28,17.33,4563.0
2013-09-24,17.33,17.35,17.33,17.33,5787.0
2013-09-25,17.39,17.4,17.385,17.39,6286.0
2013-09-26,17.405,17.405,17.39,17.39,9785.0
2013-09-27,17.405,17.415,17.315,17.315,26099.0
2013-09-30,17.37,17.405,17.325,17.37,5305.0
2013-10-01,17.415,17.42,17.37,17.42,3420.0
2013-10-02,17.425,17.435,17.335,17.4,8649.0
2013-10-03,17.425,17.425,17.345,17.425,11105.0
2013-10-04,17.425,17.425,17.37,17.415,36394.0
2013-10-07,17.405,17.415,17.36,17.415,6956.0
2013-10-08,17.42,17.425,17.345,17.385,4590.0
2013-10-09,17.435,17.44,17.335,17.44,8223.0
2013-10-10,17.425,17.425,17.33,17.425,9819.0
2013-10-11,17.435,17.46,17.4,17.45,5229.0
2013-10-15,17.435,17.435,17.4,17.425,13896.0
2013-10-16,17.4,17.44,17.385,17.44,2585.0
2013-10-17,17.455,17.47,17.385,17.46,16172.0
2013-10-18,17.475,17.475,17.455,17.47,30670.0
2013-10-21,17.47,17.47,17.385,17.46,14844.0
2013-10-22,17.485,17.485,17.47,17.475,20436.0
2013-10-23,17.495,17.51,17.47,17.47,5185.0
2013-10-24,17.475,17.525,17.475,17.525,6505.0
2013-10-25,17.545,17.545,17.455,17.47,28693.0
2013-10-28,17.545,17.545,17.47,17.52,22315.0
2013-10-29,17.47,17.535,17.47,17.525,4339.0
2013-10-30,17.55,17.55,17.505,17.525,4391.0
2013-10-31,17.525,17.54,17.47,17.535,4315.0
2013-11-01,17.525,17.525,17.505,17.52,4289.0
2013-11-04,17.505,17.515,17.48,17.505,5052.0
2013-11-05,17.49,17.525,17.465,17.525,10379.0
2013-11-06,17.465,17.525,17.465,17.485,5912.0
2013-11-07,17.525,17.525,17.52,17.52,20814.0
2013-11-08,17.515,17.52,17.455,17.455,79399.0
2013-11-11,17.525,17.55,17.445,17.525,13697.0
2013-11-12,17.5,17.5,17.45,17.5,15649.0
2013-11-13,17.455,17.515,17.455,17.455,11554.0
2013-11-14,17.465,17.535,17.455,17.5,12547.0
2013-11-15,17.525,17.525,17.505,17.525,10577.0
2013-11-18,17.5,17.54,17.49,17.54,11198.0
2013-11-19,17.54,17.54,17.52,17.52,12099.0
2013-11-20,17.535,17.55,17.5,17.525,19957.0
2013-11-21,17.54,17.55,17.515,17.54,16191.0
2013-11-22,17.535,17.555,17.535,17.535,19458.0
2013-11-25,17.535,17.575,17.535,17.57,11535.0
2013-11-26,17.57,17.585,17.555,17.575,13796.0
2013-11-27,17.59,17.59,17.565,17.575,44434.0
2013-11-28,17.6,17.61,17.565,17.6,6997.0
2013-11-29,17.58,17.59,17.555,17.555,7196.0
2013-12-02,17.595,17.595,17.54,17.575,15595.0
2013-12-03,17.6,17.61,17.565,17.565,12683.0
2013-12-04,17.59,17.6,17.555,17.555,17558.0
2013-12-05,17.565,17.58,17.565,17.58,23672.0
2013-12-06,17.575,17.6,17.565,17.59,62167.0
2013-12-09,17.59,17.6,17.575,17.59,13142.0
2013-12-10,17.615,17.615,17.565,17.6,196144.0
2013-12-11,17.595,17.595,17.565,17.565,6992.0
2013-12-12,17.58,17.58,17.545,17.56,36358.0
2013-12-13,17.545,17.575,17.53,17.565,76105.0
2013-12-16,17.58,17.58,17.53,17.575,11180.0
2013-12-17,17.565,17.59,17.565,17.59,26005.0
2013-12-18,17.575,17.6,17.575,17.575,25090.0
2013-12-19,17.575,17.575,17.53,17.565,47226.0
2013-12-20,17.565,17.59,17.565,17.575,17353.0
2013-12-23,17.59,17.59,17.53,17.58,21352.0
2013-12-24,17.595,17.6,17.565,17.595,4383.0
2013-12-27,17.57,17.57,17.55,17.56,18787.0
2013-12-30,17.565,17.58,17.55,17.58,2629.0
2013-12-31,17.58,17.63,17.55,17.585,17819.0
2014-01-02,17.58,17.585,17.57,17.585,23523.0
2014-01-03,17.585,17.595,17.58,17.585,6428.0
2014-01-06,17.595,17.6,17.57,17.585,13605.0
2014-01-07,17.6,17.62,17.6,17.615,7738.0
2014-01-08,17.63,17.63,17.605,17.605,13916.0
2014-01-09,17.63,17.63,17.6,17.615,9034.0
2014-01-10,17.665,17.7,17.63,17.7,4897.0
2014-01-13,17.7,17.7,17.64,17.685,16101.0
2014-01-14,17.685,17.685,17.64,17.655,35150.0
2014-01-15,17.665,17.665,17.64,17.65,9226.0
2014-01-16,17.65,17.68,17.64,17.68,6188.0
2014-01-17,17.655,17.69,17.655,17.69,15846.0
2014-01-20,17.7,17.7,17.655,17.655,12526.0
2014-01-21,17.7,17.705,17.655,17.69,27045.0
2014-01-22,17.685,17.705,17.68,17.7,29942.0
2014-01-23,17.715,17.735,17.69,17.72,20696.0
2014-01-24,17.725,17.725,17.705,17.72,27018.0
2014-01-27,17.755,17.755,17.705,17.74,99161.0
2014-01-28,17.72,17.72,17.7,17.715,49529.0
2014-01-29,17.725,17.735,17.68,17.72,35796.0
2014-01-30,17.725,17.725,17.705,17.725,21960.0
2014-01-31,17.735,17.735,17.705,17.735,27437.0
2014-02-03,17.735,17.75,17.725,17.75,9469.0
2014-02-04,17.75,17.75,17.705,17.705,26449.0
2014-02-05,17.74,17.74,17.67,17.68,37592.0
2014-02-06,17.725,17.725,17.665,17.7,9294.0
2014-02-07,17.715,17.735,17.7,17.735,21473.0
2014-02-10,17.72,17.725,17.715,17.725,14723.0
2014-02-11,17.72,17.72,17.7,17.705,16829.0
2014-02-12,17.715,17.715,17.69,17.69,19435.0
2014-02-13,17.72,17.725,17.705,17.705,14867.0
2014-02-14,17.705,17.735,17.705,17.735,9219.0
2014-02-18,17.72,17.735,17.715,17.735,17130.0
2014-02-19,17.76,17.76,17.725,17.725,9384.0
2014-02-20,17.75,17.75,17.725,17.74,2331.0
2014-02-21,17.755,17.755,17.725,17.75,8144.0
2014-02-24,17.75,17.75,17.735,17.75,18623.0
2014-02-25,17.755,17.76,17.735,17.755,9071.0
2014-02-26,17.765,17.78,17.75,17.75,37664.0
2014-02-27,17.78,17.795,17.75,17.78,9603.0
2014-02-28,17.795,17.795,17.77,17.785,9572.0
2014-03-03,17.795,17.8,17.765,17.78,10002.0
2014-03-04,17.8,17.8,17.78,17.785,17170.0
2014-03-05,17.795,17.795,17.76,17.76,14274.0
2014-03-06,17.765,17.77,17.76,17.765,5006.0
2014-03-07,17.76,17.765,17.735,17.76,24194.0
2014-03-10,17.77,17.77,17.75,17.765,9159.0
2014-03-11,17.785,17.785,17.765,17.765,1691750.0
2014-03-12,17.785,17.785,17.77,17.785,32636.0
2014-03-13,17.785,17.815,17.78,17.8,8784.0
2014-03-14,17.815,17.815,17.8,17.805,12145.0
2014-03-17,17.795,17.795,17.765,17.765,29498.0
2014-03-18,17.785,17.8,17.76,17.795,20638.0
2014-03-19,17.8,17.83,17.75,17.77,35437.0
2014-03-20,17.765,17.765,17.75,17.765,21337.0
2014-03-21,17.76,17.765,17.735,17.765,16774.0
2014-03-24,17.765,17.77,17.75,17.765,5328.0
2014-03-25,17.765,17.775,17.76,17.765,47967.0
2014-03-26,17.78,17.79,17.78,17.79,38321.0
2014-03-27,17.79,17.795,17.73,17.73,32621.0
2014-03-28,17.795,17.795,17.74,17.78,17094.0
2014-03-31,17.765,17.79,17.73,17.78,12811.0
2014-04-01,17.79,17.79,17.775,17.79,22292.0
2014-04-02,17.775,17.775,17.76,17.765,28907.0
2014-04-03,17.775,17.775,17.74,17.775,11666.0
2014-04-04,17.775,17.78,17.745,17.78,5158.0
2014-04-07,17.795,17.795,17.765,17.78,64486.0
2014-04-08,17.79,17.805,17.745,17.745,44849.0
2014-04-09,17.79,17.795,17.74,17.745,48434.0
2014-04-10,17.795,17.815,17.765,17.81,18333.0
2014-04-11,17.815,17.815,17.76,17.815,17304.0
2014-04-14,17.805,17.815,17.805,17.805,18916.0
2014-04-15,17.815,17.825,17.78,17.825,25928.0
2014-04-16,17.815,17.83,17.805,17.83,23418.0
2014-04-17,17.825,17.825,17.775,17.815,23487.0
2014-04-21,17.825,17.825,17.765,17.815,23559.0
2014-04-22,17.81,17.815,17.795,17.81,8138.0
2014-04-23,17.83,17.83,17.805,17.83,5151.0
2014-04-24,17.825,17.825,17.805,17.825,36353.0
2014-04-25,17.84,17.84,17.805,17.83,23055.0
2014-04-28,17.835,17.84,17.82,17.82,19720.0
2014-04-29,17.825,17.835,17.82,17.835,48473.0
2014-04-30,17.835,17.84,17.81,17.835,30315.0
2014-05-01,17.845,17.86,17.82,17.86,20628.0
2014-05-02,17.845,17.86,17.82,17.86,35981.0
2014-05-05,17.86,17.87,17.835,17.86,11932.0
2014-05-06,17.86,17.86,17.835,17.835,60427.0
2014-05-07,17.84,17.855,17.835,17.835,6074.0
2014-05-08,17.87,17.87,17.835,17.855,6136.0
2014-05-09,17.845,17.86,17.845,17.855,13119.0
2014-05-12,17.855,17.855,17.84,17.855,11699.0
2014-05-13,17.87,17.87,17.845,17.87,13997.0
2014-05-14,17.875,17.905,17.87,17.895,13701.0
2014-05-15,17.875,17.89,17.86,17.875,7382.0
2014-05-16,17.875,17.91,17.87,17.91,21674.0
2014-05-20,17.89,17.895,17.875,17.895,9814.0
2014-05-21,17.89,17.89,17.87,17.885,61736.0
2014-05-22,17.89,17.89,17.845,17.845,21478.0
2014-05-23,17.875,17.895,17.86,17.86,4832.0
2014-05-26,17.895,17.895,17.875,17.895,10478.0
2014-05-27,17.885,17.895,17.885,17.885,7876.0
2014-05-28,17.91,17.915,17.895,17.895,29086.0
2014-05-29,17.915,17.915,17.895,17.905,23112.0
2014-05-30,17.905,17.91,17.88,17.91,38780.0
2014-06-02,17.88,17.905,17.875,17.895,18630.0
2014-06-03,17.89,17.895,17.875,17.89,15453.0
2014-06-04,17.89,17.895,17.875,17.89,28705.0
2014-06-05,17.86,17.89,17.86,17.875,20151.0
2014-06-06,17.905,17.905,17.88,17.89,8366.0
2014-06-09,17.895,17.895,17.875,17.88,27763.0
2014-06-10,17.88,17.895,17.875,17.89,14733.0
2014-06-11,17.895,17.895,17.865,17.895,39550.0
2014-06-12,17.895,17.905,17.88,17.89,49574.0
2014-06-13,17.89,17.895,17.88,17.895,19164.0
2014-06-16,17.895,17.895,17.88,17.895,12221.0
2014-06-17,17.895,17.895,17.88,17.88,22479.0
2014-06-18,17.905,17.93,17.88,17.91,39896.0
2014-06-19,17.925,17.925,17.905,17.925,35749.0
2014-06-20,17.89,17.895,17.88,17.89,55735.0
2014-06-23,17.895,17.895,17.875,17.88,33394.0
2014-06-24,17.895,17.9,17.88,17.9,34268.0
2014-06-25,17.915,17.915,17.895,17.91,25141.0
2014-06-26,17.91,17.915,17.9,17.915,33162.0
2014-06-27,17.915,17.915,17.885,17.9,26630.0
2014-06-30,17.91,17.93,17.88,17.93,30236.0
2014-07-02,17.91,17.91,17.88,17.895,55474.0
2014-07-03,17.9,17.91,17.895,17.895,24398.0
2014-07-04,17.91,17.91,17.895,17.91,15937.0
2014-07-07,17.91,17.915,17.885,17.915,39440.0
2014-07-08,17.915,17.93,17.91,17.915,17037.0
2014-07-09,17.92,17.93,17.91,17.92,22478.0
2014-07-10,17.93,17.93,17.91,17.91,25097.0
2014-07-11,17.93,17.93,17.91,17.93,24812.0
2014-07-14,17.935,17.935,17.91,17.93,17506.0
2014-07-15,17.92,17.945,17.915,17.945,16411.0
2014-07-16,17.93,17.945,17.915,17.945,31198.0
2014-07-17,17.95,17.965,17.93,17.965,48577.0
2014-07-18,17.965,17.965,17.93,17.96,32621.0
2014-07-21,17.96,17.96,17.935,17.96,29048.0
2014-07-22,17.95,17.965,17.92,17.965,35326.0
2014-07-23,17.96,17.965,17.95,17.96,33381.0
2014-07-24,17.95,17.95,17.93,17.93,19227.0
2014-07-25,17.945,17.965,17.93,17.96,29164.0
2014-07-28,17.95,17.965,17.935,17.96,13702.0
2014-07-29,17.97,17.97,17.955,17.97,37202.0
2014-07-30,17.96,17.96,17.94,17.955,28528.0
2014-07-31,17.94,17.955,17.93,17.955,19293.0
2014-08-01,17.955,17.99,17.94,17.975,14114.0
2014-08-05,17.975,17.98,17.955,17.955,11180.0
2014-08-06,17.955,17.97,17.955,17.97,13413.0
2014-08-07,17.97,17.97,17.96,17.97,8091.0
2014-08-08,17.97,17.995,17.97,17.99,6134.0
2014-08-11,17.99,17.99,17.97,17.98,11151.0
2014-08-12,17.98,17.99,17.96,17.975,6338.0
2014-08-13,17.99,17.99,17.975,17.99,20294.0
2014-08-14,17.99,17.995,17.98,17.995,6248.0
2014-08-15,17.99,17.995,17.955,17.995,8361.0
2014-08-18,17.99,17.995,17.96,17.995,5881.0
2014-08-19,17.99,17.995,17.975,17.995,17400.0
2014-08-20,17.995,18.005,17.975,17.99,6368.0
2014-08-21,17.99,17.995,17.955,17.955,66162.0
2014-08-22,17.99,17.99,17.955,17.98,20715.0
2014-08-25,17.99,17.995,17.955,17.99,52418.0
2014-08-26,18.005,18.005,17.99,17.99,19922.0
2014-08-27,18.005,18.005,17.99,18.005,46262.0
2014-08-28,18.005,18.005,17.99,18.005,19370.0
2014-08-29,18.0,18.005,17.99,17.99,39989.0
2014-09-02,17.985,17.99,17.985,17.99,29849.0
2014-09-03,17.99,18.0,17.985,18.0,12331.0
2014-09-04,18.0,18.0,17.97,17.99,26577.0
2014-09-05,18.005,18.005,17.97,17.97,8341.0
2014-09-08,18.005,18.005,17.99,17.99,32314.0
2014-09-09,17.99,17.99,17.96,17.975,17239.0
2014-09-10,17.985,17.985,17.96,17.96,12552.0
2014-09-11,17.97,17.975,17.95,17.975,41885.0
2014-09-12,17.97,17.975,17.95,17.97,14190.0
2014-09-15,17.975,17.975,17.96,17.97,11420.0
2014-09-16,17.97,17.985,17.97,17.985,25779.0
2014-09-17,17.97,17.99,17.96,17.97,17630.0
2014-09-18,17.96,17.97,17.96,17.96,25863.0
2014-09-19,17.97,17.975,17.935,17.94,45491.0
2014-09-22,17.97,17.99,17.935,17.975,25877.0
2014-09-23,18.005,18.005,17.96,17.97,12357.0
2014-09-24,18.005,18.005,17.945,17.97,7063.0
2014-09-25,17.995,18.005,17.97,18.005,8070.0
2014-09-26,17.995,17.995,17.97,17.985,14915.0
2014-09-29,17.995,18.005,17.955,17.985,12313.0
2014-09-30,17.985,17.99,17.955,17.975,70548.0
2014-10-01,17.975,18.01,17.955,18.005,17985.0
2014-10-02,18.005,18.01,17.955,18.005,19550.0
2014-10-03,18.005,18.005,17.99,17.995,64215.0
2014-10-06,18.02,18.02,17.99,18.01,26546.0
2014-10-07,18.025,18.04,18.005,18.035,13439.0
2014-10-08,18.005,18.055,18.005,18.05,18017.0
2014-10-09,18.055,18.055,18.01,18.025,5852.0
2014-10-10,18.05,18.06,18.02,18.055,10349.0
2014-10-14,18.05,18.07,18.025,18.07,22192.0
2014-10-15,18.085,18.11,18.055,18.055,48186.0
2014-10-16,18.1,18.1,18.05,18.05,5180.0
2014-10-17,18.05,18.075,18.04,18.055,24430.0
2014-10-20,18.07,18.075,18.02,18.075,24001.0
2014-10-21,18.07,18.07,18.04,18.05,19171.0
2014-10-22,18.05,18.06,18.04,18.04,27830.0
2014-10-23,18.055,18.055,18.04,18.04,22490.0
2014-10-24,18.04,18.055,18.04,18.05,6380.0
2014-10-27,18.05,18.05,18.035,18.04,38013.0
2014-10-28,18.025,18.04,17.995,18.04,46386.0
2014-10-29,18.045,18.045,18.015,18.03,45544.0
2014-10-30,18.025,18.035,18.025,18.03,10279.0
2014-10-31,18.025,18.035,18.025,18.035,21043.0
2014-11-03,18.035,18.05,18.0,18.035,19926.0
2014-11-04,18.05,18.065,18.03,18.05,73440.0
2014-11-05,18.05,18.05,18.015,18.03,27005.0
2014-11-06,18.035,18.045,18.01,18.035,17361.0
2014-11-07,18.03,18.045,18.015,18.035,26859.0
2014-11-10,18.01,18.045,18.0,18.03,46408.0
2014-11-11,18.025,18.075,18.025,18.075,9708.0
2014-11-12,18.05,18.05,18.015,18.045,24335.0
2014-11-13,18.045,18.05,18.015,18.045,20350.0
2014-11-14,18.05,18.06,18.035,18.06,13759.0
2014-11-17,18.06,18.06,18.045,18.05,25358.0
2014-11-18,18.065,18.075,18.045,18.06,19576.0
2014-11-19,18.065,18.075,18.045,18.045,13273.0
2014-11-20,18.075,18.075,18.05,18.065,129498.0
2014-11-21,18.06,18.065,18.045,18.065,17870.0
2014-11-24,18.065,18.08,18.06,18.08,25962.0
2014-11-25,18.08,18.09,18.075,18.09,99847.0
2014-11-26,18.095,18.095,18.08,18.095,19233.0
2014-11-27,18.095,18.11,18.08,18.105,10641.0
2014-11-28,18.11,18.125,18.095,18.125,32316.0
2014-12-01,18.125,18.14,18.115,18.13,20103.0
2014-12-02,18.125,18.125,18.105,18.11,17345.0
2014-12-03,18.105,18.11,18.09,18.105,16207.0
2014-12-04,18.09,18.11,18.08,18.095,11738.0
2014-12-05,18.095,18.095,18.065,18.09,23110.0
2014-12-08,18.075,18.105,18.065,18.09,17040.0
2014-12-09,18.09,18.115,18.09,18.11,21405.0
2014-12-10,18.11,18.125,18.105,18.125,11682.0
2014-12-11,18.105,18.115,18.09,18.11,14801.0
2014-12-12,18.11,18.145,18.11,18.145,6881.0
2014-12-15,18.125,18.14,18.08,18.095,30866.0
2014-12-16,18.125,18.145,18.105,18.105,26435.0
2014-12-17,18.145,18.145,18.065,18.065,49122.0
2014-12-18,18.11,18.11,18.08,18.11,45426.0
2014-12-19,18.08,18.125,18.08,18.125,21044.0
2014-12-22,18.125,18.125,18.11,18.125,20401.0
2014-12-23,18.115,18.115,18.095,18.11,21218.0
2014-12-24,18.115,18.12,18.09,18.115,7380.0
2014-12-29,18.12,18.125,18.115,18.12,13308.0
2014-12-30,18.135,18.15,18.115,18.14,14623.0
2014-12-31,18.15,18.15,18.115,18.14,5489.0
2015-01-02,18.12,18.165,18.115,18.14,29464.0
2015-01-05,18.15,18.165,18.115,18.115,24490.0
2015-01-06,18.165,18.2,18.135,18.2,46318.0
2015-01-07,18.18,18.185,18.14,18.17,21264.0
2015-01-08,18.165,18.17,18.14,18.17,19534.0
2015-01-09,18.17,18.19,18.155,18.18,29431.0
2015-01-12,18.185,18.205,18.155,18.205,31036.0
2015-01-13,18.19,18.2,18.155,18.2,81274.0
2015-01-14,18.2,18.215,18.18,18.19,25635.0
2015-01-15,18.205,18.245,18.18,18.245,64409.0
2015-01-16,18.245,18.25,18.205,18.23,24138.0
2015-01-19,18.245,18.25,18.215,18.25,10933.0
2015-01-20,18.235,18.26,18.22,18.25,42952.0
2015-01-21,18.25,18.395,18.25,18.35,18716.0
2015-01-22,18.375,18.38,18.33,18.365,13617.0
2015-01-23,18.375,18.405,18.375,18.405,46752.0
2015-01-26,18.395,18.505,18.39,18.505,12737.0
2015-01-27,18.43,18.455,18.395,18.43,21046.0
2015-01-28,18.425,18.455,18.4,18.455,21775.0
2015-01-29,18.415,18.445,18.415,18.425,22517.0
2015-01-30,18.46,18.48,18.43,18.48,10576.0
2015-02-02,18.465,18.505,18.455,18.505,50731.0
2015-02-03,18.475,18.48,18.395,18.4,84417.0
2015-02-04,18.445,18.48,18.41,18.46,13101.0
2015-02-05,18.455,18.465,18.4,18.46,15054.0
2015-02-06,18.425,18.445,18.415,18.43,10514.0
2015-02-09,18.44,18.445,18.415,18.44,25346.0
2015-02-10,18.43,18.465,18.415,18.46,133210.0
2015-02-11,18.46,18.465,18.44,18.445,24543.0
2015-02-12,18.43,18.465,18.43,18.445,14229.0
2015-02-13,18.46,18.475,18.44,18.475,13968.0
2015-02-17,18.455,18.46,18.385,18.445,36617.0
2015-02-18,18.46,18.475,18.445,18.46,23178.0
2015-02-19,18.465,18.48,18.455,18.465,23333.0
2015-02-20,18.49,18.52,18.46,18.49,26097.0
2015-02-23,18.505,18.51,18.465,18.51,28680.0
2015-02-24,18.505,18.535,18.465,18.51,45564.0
2015-02-25,18.49,18.495,18.465,18.49,60178.0
2015-02-26,18.49,18.49,18.43,18.46,1024255.0
2015-02-27,18.46,18.505,18.445,18.505,16751.0
2015-03-02,18.505,18.51,18.46,18.48,35390.0
2015-03-03,18.49,18.49,18.45,18.49,28897.0
2015-03-04,18.475,18.49,18.425,18.43,87357.0
2015-03-05,18.43,18.43,18.385,18.43,47391.0
2015-03-06,18.415,18.415,18.345,18.415,44847.0
2015-03-09,18.435,18.445,18.37,18.395,32411.0
2015-03-10,18.415,18.435,18.41,18.43,34106.0
2015-03-11,18.435,18.45,18.41,18.445,17610.0
2015-03-12,18.465,18.465,18.43,18.435,57168.0
2015-03-13,18.45,18.475,18.425,18.425,35486.0
2015-03-16,18.445,18.48,18.435,18.48,53408.0
2015-03-17,18.49,18.49,18.465,18.49,15534.0
2015-03-18,18.49,18.52,18.475,18.52,24707.0
2015-03-19,18.48,18.52,18.48,18.51,18060.0
2015-03-20,18.53,18.53,18.495,18.505,25777.0
2015-03-23,18.52,18.53,18.495,18.53,11757.0
2015-03-24,18.525,18.525,18.505,18.525,6208.0
2015-03-25,18.53,18.53,18.505,18.51,17274.0
2015-03-26,18.475,18.475,18.435,18.445,145758.0
2015-03-27,18.45,18.48,18.43,18.465,40761.0
2015-03-30,18.465,18.505,18.46,18.505,16811.0
2015-03-31,18.49,18.51,18.475,18.505,26305.0
2015-04-01,18.495,18.53,18.495,18.495,14827.0
2015-04-02,18.505,18.54,18.505,18.54,140117.0
2015-04-06,18.53,18.53,18.475,18.51,15615.0
2015-04-07,18.495,18.515,18.45,18.51,27896.0
2015-04-08,18.51,18.51,18.46,18.46,17032.0
2015-04-09,18.48,18.525,18.48,18.51,10590.0
2015-04-10,18.505,18.515,18.505,18.505,36125.0
2015-04-13,18.51,18.515,18.475,18.51,23520.0
2015-04-14,18.51,18.51,18.475,18.505,44934.0
2015-04-15,18.505,18.54,18.475,18.495,8450.0
2015-04-16,18.505,18.505,18.475,18.49,13134.0
2015-04-17,18.465,18.475,18.45,18.46,44335.0
2015-04-20,18.475,18.475,18.435,18.435,29697.0
2015-04-21,18.465,18.465,18.445,18.46,15057.0
2015-04-22,18.445,18.45,18.435,18.435,9050.0
2015-04-23,18.435,18.45,18.405,18.405,76274.0
2015-04-24,18.43,18.45,18.405,18.42,41696.0
2015-04-27,18.465,18.465,18.415,18.415,82536.0
2015-04-28,18.45,18.46,18.435,18.445,15966.0
2015-04-29,18.395,18.425,18.38,18.385,10658.0
2015-04-30,18.395,18.435,18.395,18.435,32827.0
2015-05-01,18.415,18.425,18.41,18.415,37002.0
2015-05-04,18.415,18.425,18.41,18.415,22925.0
2015-05-05,18.425,18.425,18.385,18.41,27212.0
2015-05-06,18.41,18.41,18.365,18.365,69905.0
2015-05-07,18.385,18.415,18.37,18.415,28642.0
2015-05-08,18.435,18.445,18.41,18.41,25713.0
2015-05-11,18.425,18.425,18.37,18.41,21980.0
2015-05-12,18.395,18.4,18.37,18.395,46561.0
2015-05-13,18.43,18.43,18.37,18.37,28398.0
2015-05-14,18.4,18.435,18.395,18.41,24870.0
2015-05-15,18.435,18.49,18.41,18.49,24345.0
2015-05-19,18.425,18.435,18.4,18.425,31921.0
2015-05-20,18.43,18.43,18.395,18.395,45948.0
2015-05-21,18.415,18.425,18.395,18.415,11660.0
2015-05-22,18.415,18.445,18.41,18.445,7791.0
2015-05-25,18.445,18.445,18.415,18.415,22470.0
2015-05-26,18.415,18.465,18.415,18.465,38719.0
2015-05-27,18.47,18.475,18.445,18.47,70006.0
2015-05-28,18.485,18.485,18.47,18.47,9838.0
2015-05-29,18.49,18.52,18.455,18.51,2845.0
2015-06-01,18.51,18.52,18.49,18.505,31127.0
2015-06-02,18.505,18.505,18.49,18.49,24565.0
2015-06-03,18.485,18.485,18.47,18.47,19086.0
2015-06-04,18.49,18.49,18.44,18.44,30523.0
2015-06-05,18.455,18.46,18.44,18.46,46489.0
2015-06-08,18.445,18.47,18.445,18.46,18671.0
2015-06-09,18.455,18.455,18.44,18.455,39146.0
2015-06-10,18.43,18.445,18.425,18.44,30524.0
2015-06-11,18.43,18.46,18.415,18.46,38070.0
2015-06-12,18.425,18.475,18.425,18.47,20726.0
2015-06-15,18.485,18.485,18.46,18.475,26125.0
2015-06-16,18.455,18.485,18.455,18.485,19040.0
2015-06-17,18.46,18.5,18.43,18.49,24518.0
2015-06-18,18.485,18.485,18.455,18.485,14063.0
2015-06-19,18.485,18.485,18.455,18.485,30929.0
2015-06-22,18.485,18.49,18.445,18.475,25774.0
2015-06-23,18.47,18.485,18.445,18.475,42508.0
2015-06-24,18.47,18.485,18.46,18.485,15334.0
2015-06-25,18.485,18.485,18.47,18.485,13311.0
2015-06-26,18.455,18.465,18.45,18.465,51432.0
2015-06-29,18.485,18.485,18.45,18.465,41595.0
2015-06-30,18.515,18.565,18.5,18.565,52855.0
2015-07-02,18.56,18.56,18.515,18.52,3812.0
2015-07-03,18.545,18.55,18.52,18.545,11223.0
2015-07-06,18.505,18.565,18.5,18.53,15624.0
2015-07-07,18.55,18.565,18.53,18.53,27569.0
2015-07-08,18.565,18.59,18.545,18.58,58961.0
2015-07-09,18.58,18.58,18.535,18.565,19606.0
2015-07-10,18.545,18.565,18.52,18.52,19272.0
2015-07-13,18.545,18.55,18.53,18.55,21960.0
2015-07-14,18.56,18.565,18.545,18.565,14254.0
2015-07-15,18.545,18.59,18.535,18.58,7054.0
2015-07-16,18.595,18.595,18.535,18.535,30570.0
2015-07-17,18.59,18.595,18.53,18.59,62362.0
2015-07-20,18.58,18.595,18.565,18.59,18067.0
2015-07-21,18.59,18.595,18.575,18.58,20252.0
2015-07-22,18.595,18.605,18.58,18.59,4367.0
2015-07-23,18.595,18.61,18.565,18.605,25385.0
2015-07-24,18.61,18.61,18.595,18.595,19743.0
2015-07-27,18.605,18.61,18.59,18.595,21147.0
2015-07-28,18.595,18.595,18.575,18.58,25518.0
2015-07-29,18.57,18.57,18.55,18.565,171529.0
2015-07-30,18.555,18.565,18.535,18.565,46376.0
2015-07-31,18.57,18.6,18.555,18.6,43928.0
2015-08-04,18.61,18.615,18.54,18.585,78790.0
2015-08-05,18.57,18.585,18.52,18.52,65672.0
2015-08-06,18.555,18.58,18.535,18.55,10920.0
2015-08-07,18.57,18.57,18.515,18.515,32497.0
2015-08-10,18.555,18.555,18.515,18.515,24405.0
2015-08-11,18.565,18.585,18.55,18.58,29917.0
2015-08-12,18.58,18.595,18.55,18.57,11490.0
2015-08-13,18.58,18.58,18.535,18.535,39308.0
2015-08-14,18.555,18.585,18.555,18.565,35773.0
2015-08-17,18.595,18.595,18.585,18.585,16913.0
2015-08-18,18.58,18.585,18.55,18.58,10325.0
2015-08-19,18.57,18.6,18.555,18.57,24600.0
2015-08-20,18.58,18.615,18.57,18.61,6726.0
2015-08-21,18.585,18.615,18.585,18.61,24233.0
2015-08-24,18.595,18.625,18.55,18.55,25708.0
2015-08-25,18.585,18.585,18.535,18.535,24937.0
2015-08-26,18.555,18.57,18.505,18.505,20375.0
2015-08-27,18.52,18.565,18.51,18.555,38631.0
2015-08-28,18.555,18.555,18.525,18.55,76375.0
2015-08-31,18.55,18.55,18.49,18.505,40575.0
2015-09-01,18.535,18.54,18.51,18.54,26488.0
2015-09-02,18.535,18.54,18.5,18.505,24725.0
2015-09-03,18.54,18.54,18.485,18.485,24837.0
2015-09-04,18.5,18.555,18.49,18.555,24933.0
2015-09-08,18.52,18.525,18.51,18.525,95400.0
2015-09-09,18.52,18.525,18.485,18.51,29437.0
2015-09-10,18.51,18.525,18.51,18.51,11996.0
2015-09-11,18.51,18.525,18.51,18.525,7688.0
2015-09-14,18.525,18.54,18.505,18.535,30203.0
2015-09-15,18.535,18.535,18.505,18.505,11095.0
2015-09-16,18.5,18.5,18.475,18.485,24370.0
2015-09-17,18.47,18.52,18.47,18.52,8225.0
2015-09-18,18.525,18.54,18.485,18.54,30740.0
2015-09-21,18.525,18.525,18.47,18.505,40595.0
2015-09-22,18.505,18.525,18.505,18.52,18261.0
2015-09-23,18.505,18.505,18.46,18.46,20056.0
2015-09-24,18.52,18.52,18.49,18.505,31524.0
2015-09-25,18.475,18.49,18.46,18.49,24062.0
2015-09-28,18.49,18.51,18.46,18.51,22506.0
2015-09-29,18.505,18.51,18.46,18.495,28332.0
2015-09-30,18.49,18.49,18.475,18.49,33079.0
2015-10-01,18.51,18.51,18.475,18.49,34471.0
2015-10-02,18.525,18.525,18.465,18.505,12021.0
2015-10-05,18.48,18.49,18.435,18.45,12879.0
2015-10-06,18.465,18.505,18.465,18.495,27540.0
2015-10-07,18.49,18.49,18.45,18.49,2390.0
2015-10-08,18.49,18.49,18.415,18.465,15179.0
2015-10-09,18.46,18.48,18.415,18.48,15608.0
2015-10-13,18.475,18.48,18.415,18.45,11176.0
2015-10-14,18.45,18.49,18.45,18.49,15212.0
2015-10-15,18.48,18.49,18.475,18.48,10792.0
2015-10-16,18.48,18.48,18.46,18.46,14157.0
2015-10-19,18.49,18.49,18.475,18.49,19514.0
2015-10-20,18.475,18.505,18.45,18.45,29084.0
2015-10-21,18.48,18.495,18.45,18.49,16165.0
2015-10-22,18.495,18.495,18.49,18.495,35541.0
2015-10-23,18.49,18.495,18.45,18.48,11419.0
2015-10-26,18.51,18.52,18.49,18.52,11415.0
2015-10-27,18.52,18.54,18.495,18.495,17509.0
2015-10-28,18.53,18.54,18.51,18.515,11611.0
2015-10-29,18.515,18.515,18.465,18.5,22980.0
2015-10-30,18.5,18.5,18.465,18.465,9380.0
2015-11-02,18.485,18.495,18.47,18.495,3798.0
2015-11-03,18.47,18.485,18.435,18.465,12836.0
2015-11-04,18.48,18.485,18.44,18.455,26825.0
2015-11-05,18.48,18.485,18.455,18.48,7221.0
2015-11-06,18.455,18.455,18.41,18.41,42556.0
2015-11-09,18.42,18.48,18.42,18.47,87780.0
2015-11-10,18.44,18.495,18.44,18.485,72618.0
2015-11-11,18.485,18.495,18.425,18.485,28982.0
2015-11-12,18.465,18.485,18.44,18.48,8595.0
2015-11-13,18.495,18.5,18.465,18.485,7949.0
2015-11-16,18.47,18.51,18.465,18.465,186804.0
2015-11-17,18.495,18.5,18.48,18.485,17687.0
2015-11-18,18.495,18.495,18.44,18.44,16279.0
2015-11-19,18.48,18.5,18.47,18.485,20782.0
2015-11-20,18.51,18.51,18.455,18.455,6196.0
2015-11-23,18.48,18.51,18.455,18.455,85254.0
2015-11-24,18.465,18.5,18.465,18.5,10365.0
2015-11-25,18.5,18.515,18.47,18.47,22722.0
2015-11-26,18.505,18.52,18.505,18.52,9656.0
2015-11-27,18.505,18.52,18.505,18.515,20713.0
2015-11-30,18.49,18.515,18.485,18.515,31042.0
2015-12-01,18.505,18.545,18.49,18.49,18843.0
2015-12-02,18.515,18.535,18.49,18.49,13085.0
2015-12-03,18.505,18.505,18.44,18.47,97717.0
2015-12-04,18.5,18.52,18.47,18.485,59518.0
2015-12-07,18.5,18.545,18.5,18.535,22000.0
2015-12-08,18.55,18.55,18.53,18.55,24155.0
2015-12-09,18.545,18.565,18.535,18.565,13466.0
2015-12-10,18.55,18.575,18.53,18.53,48548.0
2015-12-11,18.565,18.595,18.55,18.55,16205.0
2015-12-14,18.575,18.59,18.515,18.52,10429.0
2015-12-15,18.535,18.545,18.515,18.52,71906.0
2015-12-16,18.545,18.56,18.5,18.5,35786.0
2015-12-17,18.55,18.56,18.52,18.55,41937.0
2015-12-18,18.56,18.575,18.545,18.575,20332.0
2015-12-21,18.575,18.58,18.56,18.575,13012.0
2015-12-22,18.575,18.58,18.565,18.575,61179.0
2015-12-23,18.565,18.58,18.535,18.535,18274.0
2015-12-24,18.59,18.605,18.57,18.6,43717.0
2015-12-29,18.6,18.6,18.56,18.585,26536.0
2015-12-30,18.585,18.585,18.555,18.555,13695.0
2015-12-31,18.585,18.63,18.545,18.545,13000.0
2016-01-04,18.585,18.605,18.575,18.575,34772.0
2016-01-05,18.6,18.615,18.585,18.615,12376.0
2016-01-06,18.62,18.635,18.615,18.635,55949.0
2016-01-07,18.62,18.635,18.605,18.635,14395.0
2016-01-08,18.62,18.635,18.575,18.59,32288.0
2016-01-11,18.585,18.615,18.57,18.585,31272.0
2016-01-12,18.615,18.66,18.605,18.62,41795.0
2016-01-13,18.66,18.69,18.65,18.69,19980.0
2016-01-14,18.675,18.68,18.635,18.665,33826.0
2016-01-15,18.675,18.68,18.63,18.63,18444.0
2016-01-18,18.66,18.665,18.65,18.66,52420.0
2016-01-19,18.65,18.66,18.615,18.66,38651.0
2016-01-20,18.65,18.65,18.56,18.56,17455.0
2016-01-21,18.585,18.6,18.515,18.515,25109.0
2016-01-22,18.53,18.545,18.485,18.485,73241.0
2016-01-25,18.555,18.57,18.525,18.525,23182.0
2016-01-26,18.585,18.585,18.525,18.525,22216.0
2016-01-27,18.565,18.6,18.535,18.6,16514.0
2016-01-28,18.555,18.58,18.525,18.535,21464.0
2016-01-29,18.58,18.595,18.54,18.585,22888.0
2016-02-01,18.58,18.585,18.55,18.58,49221.0
2016-02-02,18.61,18.615,18.58,18.615,11892.0
2016-02-03,18.61,18.63,18.58,18.615,23526.0
2016-02-04,18.61,18.61,18.57,18.57,13056.0
2016-02-05,18.6,18.625,18.6,18.6,41410.0
2016-02-08,18.64,18.645,18.595,18.615,24014.0
2016-02-09,18.64,18.64,18.615,18.63,12491.0
2016-02-10,18.625,18.625,18.565,18.625,41077.0
2016-02-11,18.63,18.63,18.565,18.565,12130.0
2016-02-12,18.585,18.585,18.49,18.49,59538.0
2016-02-16,18.54,18.54,18.49,18.49,17330.0
2016-02-17,18.52,18.535,18.49,18.505,12444.0
2016-02-18,18.52,18.555,18.52,18.55,22788.0
2016-02-19,18.525,18.565,18.525,18.55,36984.0
2016-02-22,18.555,18.555,18.54,18.54,13972.0
2016-02-23,18.54,18.555,18.525,18.55,18137.0
2016-02-24,18.54,18.565,18.525,18.525,23007.0
2016-02-25,18.535,18.54,18.525,18.54,53057.0
2016-02-26,18.525,18.54,18.505,18.54,31655.0
2016-02-29,18.525,18.55,18.52,18.54,24021.0
2016-03-01,18.54,18.55,18.51,18.525,56858.0
2016-03-02,18.525,18.525,18.48,18.48,84471.0
2016-03-03,18.505,18.57,18.495,18.555,25782.0
2016-03-04,18.535,18.555,18.525,18.525,16661.0
2016-03-07,18.565,18.565,18.54,18.565,30699.0
2016-03-08,18.565,18.585,18.565,18.565,22963.0
2016-03-09,18.595,18.61,18.57,18.58,18077.0
2016-03-10,18.58,18.58,18.54,18.54,37484.0
2016-03-11,18.57,18.57,18.555,18.565,17782.0
2016-03-14,18.57,18.58,18.565,18.57,95010.0
2016-03-15,18.6,18.6,18.585,18.595,31166.0
2016-03-16,18.585,18.63,18.57,18.615,39418.0
2016-03-17,18.6,18.63,18.6,18.615,27133.0
2016-03-18,18.63,18.675,18.63,18.675,36431.0
2016-03-21,18.655,18.66,18.615,18.655,29469.0
2016-03-22,18.66,18.675,18.64,18.655,40421.0
2016-03-23,18.655,18.685,18.645,18.685,39725.0
2016-03-24,18.66,18.705,18.66,18.7,19360.0
2016-03-28,18.67,18.685,18.64,18.66,45988.0
2016-03-29,18.69,18.715,18.67,18.715,21920.0
2016-03-30,18.69,18.705,18.675,18.675,46908.0
2016-03-31,18.705,18.705,18.675,18.69,22439.0
2016-04-01,18.685,18.7,18.67,18.675,26942.0
2016-04-04,18.7,18.705,18.675,18.675,40019.0
2016-04-05,18.69,18.72,18.69,18.705,21763.0
2016-04-06,18.7,18.715,18.675,18.685,50669.0
2016-04-07,18.715,18.72,18.69,18.72,31172.0
2016-04-08,18.715,18.715,18.705,18.705,23236.0
2016-04-11,18.7,18.705,18.675,18.675,57351.0
2016-04-12,18.705,18.705,18.675,18.685,21550.0
2016-04-13,18.69,18.705,18.675,18.705,34844.0
2016-04-14,18.69,18.7,18.675,18.675,31397.0
2016-04-15,18.675,18.715,18.675,18.705,37111.0
2016-04-18,18.69,18.7,18.685,18.69,42532.0
2016-04-19,18.685,18.7,18.675,18.675,37190.0
2016-04-20,18.7,18.7,18.675,18.675,22845.0
2016-04-21,18.69,18.69,18.675,18.675,9993.0
2016-04-22,18.675,18.685,18.675,18.675,31289.0
2016-04-25,18.66,18.705,18.66,18.675,57491.0
2016-04-26,18.685,18.685,18.67,18.675,31987.0
2016-04-27,18.695,18.715,18.68,18.68,52111.0
2016-04-28,18.7,18.725,18.695,18.695,20476.0
2016-04-29,18.685,18.73,18.685,18.715,17149.0
2016-05-02,18.715,18.73,18.7,18.7,41599.0
2016-05-03,18.765,18.765,18.74,18.74,32842.0
2016-05-04,18.785,18.8,18.77,18.77,42478.0
2016-05-05,18.81,18.825,18.78,18.825,21602.0
2016-05-06,18.825,18.84,18.8,18.8,73679.0
2016-05-09,18.795,18.84,18.795,18.84,19400.0
2016-05-10,18.84,18.845,18.83,18.83,16883.0
2016-05-11,18.855,18.855,18.815,18.83,54903.0
2016-05-12,18.83,18.84,18.81,18.825,25127.0
2016-05-13,18.84,18.845,18.8,18.8,16371.0
2016-05-16,18.815,18.83,18.795,18.795,47396.0
2016-05-17,18.81,18.83,18.81,18.815,21293.0
2016-05-18,18.815,18.815,18.78,18.795,27429.0
2016-05-19,18.78,18.8,18.78,18.785,32875.0
2016-05-20,18.785,18.83,18.78,18.825,29625.0
2016-05-24,18.785,18.785,18.78,18.785,30088.0
2016-05-25,18.8,18.8,18.78,18.78,23323.0
2016-05-26,18.78,18.78,18.75,18.75,32379.0
2016-05-27,18.785,18.79,18.77,18.775,31930.0
2016-05-30,18.77,18.775,18.76,18.77,14600.0
2016-05-31,18.775,18.8,18.77,18.79,21656.0
2016-06-01,18.805,18.815,18.76,18.76,22569.0
2016-06-02,18.785,18.83,18.785,18.83,18505.0
2016-06-03,18.845,18.86,18.835,18.835,15524.0
2016-06-06,18.845,18.86,18.805,18.805,34168.0
2016-06-07,18.85,18.85,18.82,18.845,78578.0
2016-06-08,18.845,18.85,18.83,18.845,38280.0
2016-06-09,18.86,18.86,18.845,18.845,38319.0
2016-06-10,18.86,18.89,18.845,18.89,41776.0
2016-06-13,18.875,18.875,18.785,18.86,26505.0
2016-06-14,18.88,18.88,18.86,18.86,48879.0
2016-06-15,18.875,18.88,18.86,18.875,14840.0
2016-06-16,18.88,18.89,18.85,18.85,15982.0
2016-06-17,18.865,18.865,18.85,18.86,20706.0
2016-06-20,18.845,18.845,18.815,18.815,42269.0
2016-06-21,18.835,18.835,18.805,18.805,69955.0
2016-06-22,18.815,18.82,18.805,18.805,40923.0
2016-06-23,18.805,18.805,18.78,18.78,20589.0
2016-06-24,18.86,18.86,18.815,18.815,26647.0
2016-06-27,18.845,18.865,18.835,18.835,39712.0
2016-06-28,18.865,18.865,18.845,18.845,15169.0
2016-06-29,18.85,18.86,18.815,18.815,34409.0
2016-06-30,18.845,18.89,18.83,18.89,33830.0
2016-07-04,18.875,18.875,18.86,18.86,44268.0
2016-07-05,18.89,18.89,18.875,18.89,12780.0
2016-07-06,18.89,18.905,18.875,18.875,69187.0
2016-07-07,18.875,18.905,18.875,18.89,47217.0
2016-07-08,18.895,18.91,18.895,18.905,35714.0
2016-07-11,18.905,18.92,18.89,18.895,86909.0
2016-07-12,18.89,18.91,18.875,18.89,32389.0
2016-07-13,18.905,18.92,18.89,18.89,39265.0
2016-07-14,18.88,18.89,18.875,18.875,60296.0
2016-07-15,18.86,18.865,18.835,18.845,60772.0
2016-07-18,18.86,18.88,18.85,18.865,85735.0
2016-07-19,18.86,18.895,18.86,18.88,74147.0
2016-07-20,18.88,18.88,18.875,18.875,94186.0
2016-07-21,18.865,18.91,18.865,18.895,22216.0
2016-07-22,18.88,18.905,18.875,18.905,32837.0
2016-07-25,18.905,18.905,18.875,18.875,54677.0
2016-07-26,18.92,18.92,18.895,18.895,32146.0
2016-07-27,18.905,18.92,18.9,18.9,153762.0
2016-07-28,18.92,18.92,18.905,18.92,44108.0
2016-07-29,18.93,18.96,18.89,18.89,66875.0
2016-08-02,18.89,18.935,18.88,18.88,75098.0
2016-08-03,18.935,18.935,18.9,18.935,43812.0
2016-08-04,18.93,18.95,18.905,18.945,24401.0
2016-08-05,18.95,18.96,18.935,18.95,27050.0
2016-08-08,18.96,18.975,18.95,18.965,22536.0
2016-08-09,18.98,18.98,18.96,18.975,25928.0
2016-08-10,18.98,18.99,18.975,18.99,32814.0
2016-08-11,18.98,18.98,18.95,18.95,43997.0
2016-08-12,18.98,18.98,18.95,18.95,36519.0
2016-08-15,18.965,18.965,18.95,18.95,33449.0
2016-08-16,18.95,18.965,18.92,18.92,35009.0
2016-08-17,18.95,18.96,18.935,18.945,56776.0
2016-08-18,18.935,18.96,18.935,18.95,29326.0
2016-08-19,18.935,18.96,18.92,18.92,54064.0
2016-08-22,18.95,18.98,18.95,18.98,11610.0
2016-08-23,18.98,18.99,18.975,18.98,34411.0
2016-08-24,18.975,18.99,18.96,18.98,32067.0
2016-08-25,18.975,18.975,18.96,18.975,47637.0
2016-08-26,18.965,18.965,18.935,18.96,39804.0
2016-08-29,18.965,18.975,18.945,18.945,44741.0
2016-08-30,18.975,18.98,18.945,18.98,52249.0
2016-08-31,18.98,18.99,18.965,18.99,25027.0
2016-09-01,18.975,18.995,18.975,18.99,14054.0
2016-09-02,18.98,19.005,18.965,19.005,35247.0
2016-09-06,18.99,19.005,18.98,18.99,39428.0
2016-09-07,19.005,19.025,19.005,19.02,23607.0
2016-09-08,19.01,19.025,19.005,19.005,83132.0
2016-09-09,18.995,18.995,18.98,18.995,23114.0
2016-09-12,18.99,18.99,18.96,18.96,31091.0
2016-09-13,18.975,18.98,18.92,18.92,27272.0
2016-09-14,18.94,18.98,18.94,18.98,26798.0
2016-09-15,18.975,18.98,18.955,18.98,36844.0
2016-09-16,18.98,18.98,18.965,18.965,43293.0
2016-09-19,18.98,18.98,18.975,18.975,32343.0
2016-09-20,18.98,18.995,18.975,18.975,21390.0
2016-09-21,18.99,18.995,18.98,18.98,25423.0
2016-09-22,18.99,19.01,18.975,18.995,128237.0
2016-09-23,19.02,19.035,18.995,19.02,38951.0
2016-09-26,19.025,19.04,19.025,19.04,25968.0
2016-09-27,19.05,19.065,19.02,19.05,87290.0
2016-09-28,19.055,19.065,19.035,19.05,31620.0
2016-09-29,19.035,19.065,19.035,19.055,68417.0
2016-09-30,19.055,19.055,19.02,19.035,43943.0
2016-10-03,19.035,19.04,19.02,19.02,8377.0
2016-10-04,19.025,19.04,19.005,19.005,41650.0
2016-10-05,19.005,19.02,19.005,19.01,24389.0
2016-10-06,18.99,19.005,18.965,18.98,51141.0
2016-10-07,18.98,19.02,18.98,19.02,46949.0
2016-10-11,18.98,18.99,18.975,18.98,217789.0
2016-10-12,18.98,18.99,18.975,18.98,13435.0
2016-10-13,18.99,19.005,18.965,18.975,64529.0
2016-10-14,18.98,18.995,18.975,18.98,81934.0
2016-10-17,18.99,18.995,18.975,18.995,57391.0
2016-10-18,18.995,19.025,18.99,19.025,37755.0
2016-10-19,18.995,19.025,18.995,19.02,32669.0
2016-10-20,19.025,19.04,19.025,19.04,46647.0
2016-10-21,19.05,19.065,19.04,19.065,44050.0
2016-10-24,19.055,19.055,19.04,19.055,63714.0
2016-10-25,19.055,19.065,19.04,19.065,68623.0
2016-10-26,19.055,19.065,19.05,19.055,57350.0
2016-10-27,19.055,19.055,19.03,19.04,43068.0
2016-10-28,19.045,19.055,19.03,19.045,116940.0
2016-10-31,19.06,19.07,19.055,19.06,24330.0
2016-11-01,19.06,19.075,19.055,19.075,10362.0
2016-11-02,19.06,19.095,19.06,19.075,84383.0
2016-11-03,19.07,19.075,19.045,19.075,26516.0
2016-11-04,19.045,19.1,19.045,19.1,22567.0
2016-11-07,19.07,19.085,19.07,19.075,9993.0
2016-11-08,19.075,19.075,19.025,19.025,49489.0
2016-11-09,19.01,19.06,19.01,19.025,61258.0
2016-11-10,19.015,19.03,18.995,19.03,84204.0
2016-11-11,18.985,19.04,18.985,19.04,29636.0
2016-11-14,18.98,18.98,18.94,18.94,83012.0
2016-11-15,18.97,18.985,18.97,18.98,27670.0
2016-11-16,18.985,18.985,18.955,18.985,44120.0
2016-11-17,18.98,18.98,18.945,18.96,327421.0
2016-11-18,18.96,18.98,18.94,18.94,85235.0
2016-11-21,18.97,18.98,18.945,18.98,62655.0
2016-11-22,18.96,18.985,18.96,18.985,37485.0
2016-11-23,18.98,18.985,18.955,18.98,382583.0
2016-11-24,18.98,18.98,18.96,18.96,42049.0
2016-11-25,18.97,18.985,18.945,18.955,34207.0
2016-11-28,18.995,19.01,18.98,19.01,108892.0
2016-11-29,19.005,19.005,18.99,19.005,12579.0
2016-11-30,19.005,19.005,18.975,18.975,46074.0
2016-12-01,18.96,18.975,18.93,18.93,91600.0
2016-12-02,18.975,18.995,18.945,18.945,19028.0
2016-12-05,18.96,18.99,18.935,18.95,31396.0
2016-12-06,18.975,19.005,18.975,18.995,21090.0
2016-12-07,18.995,19.02,18.99,19.01,39161.0
2016-12-08,19.005,19.01,18.965,18.965,46273.0
2016-12-09,18.99,18.99,18.935,18.945,43321.0
2016-12-12,18.945,18.965,18.93,18.935,43459.0
2016-12-13,18.975,18.975,18.945,18.965,33795.0
2016-12-14,18.975,18.99,18.935,18.95,39453.0
2016-12-15,18.935,18.945,18.915,18.92,186797.0
2016-12-16,18.935,18.935,18.905,18.93,38021.0
2016-12-19,18.93,18.95,18.92,18.95,32824.0
2016-12-20,18.935,18.945,18.895,18.92,80814.0
2016-12-21,18.935,18.935,18.915,18.935,83707.0
2016-12-22,18.93,18.935,18.895,18.92,66675.0
2016-12-23,18.92,18.96,18.92,18.945,44407.0
2016-12-28,18.95,18.965,18.86,18.965,70704.0
2016-12-29,18.95,18.99,18.945,18.98,32162.0
2016-12-30,18.98,19.02,18.975,19.005,17793.0
2017-01-03,18.975,18.98,18.95,18.975,31533.0
2017-01-04,18.995,19.005,18.98,18.995,23616.0
2017-01-05,19.01,19.02,18.995,19.01,106158.0
2017-01-06,19.005,19.01,18.975,18.975,40228.0
2017-01-09,18.995,19.03,18.99,19.02,65424.0
2017-01-10,18.995,19.03,18.975,18.975,80985.0
2017-01-11,19.005,19.02,18.98,18.99,99934.0
2017-01-12,19.01,19.02,19.005,19.005,20328.0
2017-01-13,19.005,19.01,18.98,18.98,34949.0
2017-01-16,18.995,19.01,18.99,18.99,46138.0
2017-01-17,19.02,19.03,19.005,19.005,48086.0
2017-01-18,19.01,19.035,19.01,19.01,71905.0
2017-01-19,19.005,19.01,18.995,19.005,48959.0
2017-01-20,19.03,19.03,19.01,19.03,35208.0
2017-01-23,19.035,19.05,19.02,19.03,67507.0
2017-01-24,19.03,19.05,19.03,19.035,162203.0
2017-01-25,19.02,19.02,18.995,18.995,78958.0
2017-01-26,19.02,19.02,18.99,19.005,84557.0
2017-01-27,19.035,19.04,19.025,19.035,186272.0
2017-01-30,19.04,19.04,19.02,19.02,60405.0
2017-01-31,19.025,19.07,19.025,19.05,45075.0
2017-02-01,19.055,19.065,19.04,19.04,34614.0
2017-02-02,19.065,19.08,19.05,19.05,50619.0
2017-02-03,19.065,19.09,19.065,19.065,25989.0
2017-02-06,19.095,19.105,19.08,19.105,38787.0
2017-02-07,19.105,19.12,19.095,19.11,44562.0
2017-02-08,19.11,19.135,19.11,19.125,38326.0
2017-02-09,19.12,19.125,19.105,19.11,58636.0
2017-02-10,19.095,19.11,19.08,19.105,66325.0
2017-02-13,19.105,19.105,19.08,19.09,120057.0
2017-02-14,19.09,19.105,19.07,19.095,185957.0
2017-02-15,19.09,19.095,19.065,19.065,84079.0
2017-02-16,19.095,19.11,19.08,19.08,163526.0
2017-02-17,19.11,19.14,19.105,19.105,50077.0
2017-02-21,19.12,19.125,19.09,19.09,115172.0
2017-02-22,19.12,19.12,19.09,19.095,96771.0
2017-02-23,19.125,19.14,19.105,19.125,124937.0
2017-02-24,19.15,19.155,19.135,19.135,43291.0
2017-02-27,19.15,19.165,19.14,19.15,55339.0
2017-02-28,19.165,19.17,19.15,19.17,60067.0
2017-03-01,19.14,19.155,19.14,19.14,144962.0
2017-03-02,19.14,19.15,19.135,19.135,125488.0
2017-03-03,19.15,19.155,19.14,19.15,68181.0
2017-03-06,19.17,19.17,19.155,19.155,63708.0
2017-03-07,19.165,19.165,19.14,19.14,120817.0
2017-03-08,19.125,19.135,19.12,19.125,52898.0
2017-03-09,19.12,19.125,19.085,19.085,32668.0
2017-03-10,19.085,19.11,19.08,19.08,61518.0
2017-03-13,19.085,19.11,19.055,19.055,72922.0
2017-03-14,19.1,19.1,19.08,19.095,35089.0
2017-03-15,19.11,19.135,19.095,19.12,33492.0
2017-03-16,19.125,19.135,19.11,19.125,62207.0
2017-03-17,19.135,19.15,19.125,19.135,46586.0
2017-03-20,19.14,19.15,19.135,19.14,37780.0
2017-03-21,19.14,19.155,19.125,19.15,56664.0
2017-03-22,19.165,19.18,19.16,19.165,79714.0
2017-03-23,19.165,19.175,19.145,19.16,42206.0
2017-03-24,19.15,19.18,19.15,19.18,29379.0
2017-03-27,19.195,19.195,19.165,19.165,50209.0
2017-03-28,19.165,19.195,19.165,19.18,37665.0
2017-03-29,19.19,19.205,19.18,19.195,94926.0
2017-03-30,19.195,19.205,19.18,19.195,57124.0
2017-03-31,19.175,19.19,19.165,19.19,85297.0
2017-04-03,19.195,19.21,19.19,19.195,47124.0
2017-04-04,19.21,19.22,19.195,19.205,39456.0
2017-04-05,19.21,19.22,19.19,19.195,44878.0
2017-04-06,19.21,19.22,19.195,19.22,79529.0
2017-04-07,19.23,19.235,19.195,19.21,56276.0
2017-04-10,19.205,19.21,19.195,19.195,45249.0
2017-04-11,19.21,19.235,19.21,19.23,55588.0
2017-04-12,19.235,19.235,19.22,19.22,44859.0
2017-04-13,19.245,19.26,19.22,19.22,31371.0
2017-04-17,19.25,19.26,19.22,19.22,48635.0
2017-04-18,19.245,19.28,19.245,19.28,48426.0
2017-04-19,19.275,19.275,19.235,19.245,56256.0
2017-04-20,19.26,19.265,19.25,19.26,15549.0
2017-04-21,19.3,19.3,19.27,19.3,62954.0
2017-04-24,19.275,19.285,19.27,19.275,51396.0
2017-04-25,19.275,19.285,19.245,19.245,237031.0
2017-04-26,19.255,19.29,19.255,19.29,35423.0
2017-04-27,19.29,19.3,19.275,19.275,137651.0
2017-04-28,19.3,19.3,19.26,19.265,135504.0
2017-05-01,19.285,19.3,19.285,19.3,33499.0
2017-05-02,19.305,19.33,19.285,19.325,72904.0
2017-05-03,19.33,19.34,19.29,19.315,77055.0
2017-05-04,19.285,19.325,19.285,19.325,80655.0
2017-05-05,19.315,19.315,19.3,19.31,299597.0
2017-05-08,19.3,19.3,19.29,19.3,15434.0
2017-05-09,19.285,19.285,19.275,19.285,92039.0
2017-05-10,19.285,19.29,19.27,19.275,47494.0
2017-05-11,19.27,19.285,19.27,19.275,18811.0
2017-05-12,19.275,19.305,19.275,19.305,535580.0
2017-05-15,19.29,19.29,19.27,19.285,40852.0
2017-05-16,19.29,19.29,19.275,19.29,9391.0
2017-05-17,19.3,19.33,19.3,19.325,28543.0
2017-05-18,19.325,19.325,19.305,19.325,62214.0
2017-05-19,19.3,19.305,19.285,19.29,41760.0
2017-05-23,19.31,19.31,19.285,19.29,105389.0
2017-05-24,19.285,19.285,19.27,19.285,42676.0
2017-05-25,19.295,19.295,19.27,19.27,82097.0
2017-05-26,19.295,19.295,19.265,19.265,44379.0
2017-05-29,19.27,19.3,19.265,19.265,35160.0
2017-05-30,19.295,19.3,19.285,19.295,31223.0
2017-05-31,19.285,19.31,19.285,19.3,42434.0
2017-06-01,19.295,19.3,19.27,19.3,148170.0
2017-06-02,19.3,19.31,19.28,19.285,27070.0
2017-06-05,19.285,19.295,19.28,19.285,47239.0
2017-06-06,19.3,19.305,19.285,19.305,39113.0
2017-06-07,19.3,19.3,19.285,19.3,26150.0
2017-06-08,19.3,19.31,19.295,19.3,31836.0
2017-06-09,19.285,19.3,19.27,19.28,35001.0
2017-06-12,19.285,19.3,19.24,19.24,44238.0
2017-06-13,19.21,19.215,19.195,19.2,45157.0
2017-06-14,19.23,19.24,19.215,19.225,51177.0
2017-06-15,19.215,19.225,19.2,19.215,33819.0
2017-06-16,19.225,19.23,19.215,19.225,33526.0
2017-06-19,19.215,19.225,19.195,19.195,54598.0
2017-06-20,19.21,19.24,19.21,19.215,118058.0
2017-06-21,19.23,19.245,19.225,19.245,39798.0
2017-06-22,19.23,19.23,19.205,19.23,45444.0
2017-06-23,19.24,19.255,19.225,19.225,27490.0
2017-06-26,19.255,19.26,19.225,19.23,36171.0
2017-06-27,19.23,19.23,19.185,19.2,51822.0
2017-06-28,19.185,19.19,19.155,19.155,39436.0
2017-06-29,19.145,19.16,19.13,19.155,73838.0
2017-06-30,19.16,19.16,19.09,19.105,42712.0
2017-07-04,19.1,19.135,19.09,19.105,64073.0
2017-07-05,19.105,19.135,19.09,19.135,101962.0
2017-07-06,19.13,19.13,19.09,19.09,45965.0
2017-07-07,19.1,19.115,19.065,19.065,47649.0
2017-07-10,19.12,19.12,19.1,19.105,60143.0
2017-07-11,19.08,19.12,19.08,19.12,37394.0
2017-07-12,19.12,19.135,19.065,19.1,51053.0
2017-07-13,19.06,19.075,19.035,19.045,18944.0
2017-07-14,19.075,19.105,19.075,19.1,14244.0
2017-07-17,19.09,19.105,19.075,19.075,48427.0
2017-07-18,19.09,19.12,19.08,19.105,62815.0
2017-07-19,19.115,19.115,19.065,19.08,134945.0
2017-07-20,19.105,19.115,19.09,19.105,26967.0
2017-07-21,19.12,19.12,19.105,19.12,59305.0
2017-07-24,19.095,19.105,19.065,19.08,92728.0
2017-07-25,19.065,19.07,19.03,19.055,81206.0
2017-07-26,19.055,19.105,19.03,19.085,58293.0
2017-07-27,19.095,19.095,19.065,19.065,19597.0
2017-07-28,19.05,19.08,18.96,19.07,23311.0
2017-07-31,19.08,19.08,19.065,19.08,47236.0
2017-08-01,19.095,19.11,19.07,19.11,22839.0
2017-08-02,19.12,19.135,19.105,19.105,22997.0
2017-08-03,19.14,19.15,19.125,19.14,79325.0
2017-08-04,19.14,19.175,19.125,19.16,27996.0
2017-08-08,19.135,19.15,19.105,19.14,42771.0
2017-08-09,19.135,19.16,19.135,19.16,25621.0
2017-08-10,19.16,19.175,19.135,19.135,69830.0
2017-08-11,19.14,19.165,19.14,19.165,34138.0
2017-08-14,19.135,19.15,19.125,19.135,24388.0
2017-08-15,19.125,19.14,19.12,19.135,63130.0
2017-08-16,19.135,19.16,19.125,19.16,99947.0
2017-08-17,19.15,19.165,19.125,19.165,58577.0
2017-08-18,19.175,19.175,19.12,19.16,30635.0
2017-08-21,19.15,19.16,19.125,19.14,59290.0
2017-08-22,19.14,19.14,19.1,19.1,31908.0
2017-08-23,19.125,19.14,19.11,19.125,35106.0
2017-08-24,19.125,19.135,19.11,19.115,27879.0
2017-08-25,19.125,19.14,19.115,19.115,29716.0
2017-08-28,19.125,19.155,19.115,19.14,74148.0
2017-08-29,19.17,19.17,19.135,19.15,31292.0
2017-08-30,19.15,19.17,19.14,19.17,43384.0
2017-08-31,19.15,19.15,19.125,19.135,32896.0
2017-09-01,19.125,19.155,19.1,19.135,40010.0
2017-09-05,19.115,19.135,19.1,19.135,53970.0
2017-09-06,19.11,19.135,19.045,19.055,50151.0
2017-09-07,19.045,19.085,19.045,19.07,42464.0
2017-09-08,19.045,19.055,19.005,19.005,51378.0
2017-09-11,19.015,19.015,18.99,19.0,44192.0
2017-09-12,19.005,19.015,18.985,18.99,54610.0
2017-09-13,19.0,19.015,18.985,18.985,75696.0
2017-09-14,18.985,19.0,18.975,18.975,126944.0
2017-09-15,19.0,19.015,18.97,19.005,68244.0
2017-09-18,18.99,19.0,18.97,18.99,34712.0
2017-09-19,19.005,19.04,19.005,19.04,26810.0
2017-09-20,19.015,19.025,18.985,19.025,62969.0
2017-09-21,19.015,19.04,19.0,19.0,26540.0
2017-09-22,19.025,19.03,19.0,19.025,29476.0
2017-09-25,19.0,19.025,19.0,19.025,67916.0
2017-09-26,19.025,19.025,18.99,19.0,54687.0
2017-09-27,19.0,19.045,18.99,19.025,68450.0
2017-09-28,19.055,19.055,19.04,19.045,47355.0
2017-09-29,19.07,19.085,19.055,19.08,84637.0
2017-10-02,19.07,19.07,19.04,19.045,37803.0
2017-10-03,19.06,19.08,19.055,19.08,31590.0
2017-10-04,19.07,19.085,19.06,19.085,34803.0
2017-10-05,19.07,19.085,19.055,19.06,28758.0
2017-10-06,19.045,19.085,19.03,19.04,46170.0
2017-10-10,19.055,19.08,19.055,19.06,41736.0
2017-10-11,19.07,19.095,19.06,19.085,71031.0
2017-10-12,19.095,19.1,19.055,19.07,302325.0
2017-10-13,19.095,19.11,19.085,19.11,28986.0
2017-10-16,19.1,19.11,19.085,19.085,40299.0
2017-10-17,19.095,19.135,19.095,19.1,40433.0
2017-10-18,19.11,19.125,19.1,19.125,77882.0
2017-10-19,19.14,19.14,19.115,19.125,30314.0
2017-10-20,19.13,19.15,19.11,19.11,47584.0
2017-10-23,19.125,19.15,19.125,19.15,76962.0
2017-10-24,19.14,19.15,19.115,19.13,125402.0
2017-10-25,19.125,19.165,19.115,19.155,51125.0
2017-10-26,19.165,19.165,19.13,19.13,44126.0
2017-10-27,19.155,19.18,19.155,19.155,33909.0
2017-10-30,19.195,19.21,19.17,19.21,38684.0
2017-10-31,19.22,19.22,19.195,19.205,71363.0
2017-11-01,19.195,19.21,19.17,19.18,36617.0
2017-11-02,19.18,19.21,19.18,19.18,49413.0
2017-11-03,19.185,19.185,19.115,19.165,130222.0
2017-11-06,19.185,19.195,19.17,19.18,35340.0
2017-11-07,19.21,19.225,19.195,19.225,32218.0
2017-11-08,19.21,19.22,19.195,19.205,341184.0
2017-11-09,19.195,19.205,19.18,19.185,50033.0
2017-11-10,19.17,19.205,19.17,19.205,39640.0
2017-11-13,19.155,19.195,19.155,19.18,23504.0
2017-11-14,19.17,19.18,19.155,19.18,56573.0
2017-11-15,19.195,19.205,19.17,19.17,67877.0
2017-11-16,19.18,19.195,19.165,19.165,71774.0
2017-11-17,19.195,19.195,19.17,19.18,80618.0
2017-11-20,19.15,19.15,19.13,19.13,103081.0
2017-11-21,19.165,19.165,19.14,19.14,102974.0
2017-11-22,19.155,19.17,19.15,19.15,109669.0
2017-11-23,19.165,19.18,19.155,19.17,68149.0
2017-11-24,19.165,19.17,19.165,19.17,55101.0
2017-11-27,19.205,19.21,19.18,19.185,77739.0
2017-11-28,19.21,19.25,19.21,19.25,46130.0
2017-11-29,19.235,19.25,19.22,19.235,52595.0
2017-11-30,19.225,19.25,19.225,19.225,126904.0
2017-12-01,19.225,19.225,19.185,19.195,71586.0
2017-12-04,19.17,19.185,19.155,19.165,84187.0
2017-12-05,19.165,19.18,19.155,19.165,43927.0
2017-12-06,19.185,19.22,19.165,19.21,65399.0
2017-12-07,19.21,19.22,19.195,19.195,49526.0
2017-12-08,19.21,19.21,19.185,19.195,67371.0
2017-12-11,19.21,19.21,19.185,19.195,93424.0
2017-12-12,19.195,19.21,19.185,19.195,91920.0
2017-12-13,19.195,19.21,19.18,19.21,107118.0
2017-12-14,19.205,19.22,19.18,19.205,39641.0
2017-12-15,19.18,19.22,19.17,19.22,43859.0
2017-12-18,19.21,19.21,19.185,19.21,65155.0
2017-12-19,19.205,19.205,19.165,19.17,81940.0
2017-12-20,19.155,19.18,19.155,19.18,120862.0
2017-12-21,19.15,19.165,19.14,19.155,103373.0
2017-12-22,19.155,19.17,19.115,19.125,57931.0
2017-12-27,19.13,19.185,19.13,19.17,91955.0
2017-12-28,19.14,19.18,19.125,19.18,30798.0
2017-12-29,19.18,19.19,19.155,19.18,11760.0
2018-01-02,19.125,19.165,19.125,19.13,49222.0
2018-01-03,19.14,19.17,19.13,19.17,71793.0
2018-01-04,19.165,19.165,19.13,19.13,47970.0
2018-01-05,19.11,19.14,19.1,19.125,62028.0
2018-01-08,19.115,19.125,19.095,19.095,89566.0
2018-01-09,19.11,19.13,19.1,19.125,64168.0
2018-01-10,19.125,19.165,19.095,19.155,72616.0
2018-01-11,19.15,19.165,19.125,19.13,57368.0
2018-01-12,19.13,19.165,19.13,19.15,74881.0
2018-01-15,19.15,19.165,19.14,19.155,32498.0
2018-01-16,19.15,19.165,19.13,19.14,90636.0
2018-01-17,19.13,19.17,19.13,19.14,80939.0
2018-01-18,19.15,19.155,19.14,19.14,85537.0
2018-01-19,19.15,19.155,19.13,19.13,206934.0
2018-01-22,19.14,19.17,19.14,19.15,43370.0
2018-01-23,19.15,19.165,19.15,19.165,96169.0
2018-01-24,19.15,19.165,19.13,19.13,57327.0
2018-01-25,19.125,19.155,19.125,19.15,164931.0
2018-01-26,19.14,19.155,19.13,19.15,44471.0
2018-01-29,19.135,19.15,19.125,19.145,47863.0
2018-01-30,19.15,19.16,19.135,19.145,74845.0
2018-01-31,19.135,19.15,19.125,19.15,41050.0
2018-02-01,19.145,19.15,19.095,19.12,47149.0
2018-02-02,19.11,19.125,19.085,19.095,44411.0
2018-02-05,19.12,19.16,19.085,19.15,71412.0
2018-02-06,19.145,19.145,19.085,19.125,88155.0
2018-02-07,19.095,19.12,19.08,19.08,79171.0
2018-02-08,19.08,19.12,19.08,19.085,65527.0
2018-02-09,19.095,19.125,19.085,19.11,199406.0
2018-02-12,19.105,19.125,19.105,19.11,86200.0
2018-02-13,19.125,19.15,19.12,19.145,42484.0
2018-02-14,19.125,19.135,19.105,19.12,47286.0
2018-02-15,19.105,19.11,19.085,19.105,49275.0
2018-02-16,19.12,19.15,19.095,19.15,86762.0
2018-02-20,19.12,19.125,19.095,19.105,40427.0
2018-02-21,19.12,19.135,19.095,19.095,43981.0
2018-02-22,19.135,19.145,19.12,19.135,30136.0
2018-02-23,19.145,19.16,19.125,19.16,28042.0
2018-02-26,19.155,19.17,19.135,19.16,33684.0
2018-02-27,19.155,19.16,19.115,19.13,568504.0
2018-02-28,19.135,19.17,19.135,19.16,86633.0
2018-03-01,19.17,19.17,19.145,19.16,22837.0
2018-03-02,19.16,19.185,19.155,19.17,138146.0
2018-03-05,19.175,19.195,19.16,19.175,43651.0
2018-03-06,19.17,19.185,19.135,19.145,28151.0
2018-03-07,19.155,19.17,19.145,19.145,56266.0
2018-03-08,19.17,19.17,19.13,19.13,44962.0
2018-03-09,19.135,19.155,19.115,19.115,47649.0
2018-03-12,19.12,19.155,19.12,19.145,63053.0
2018-03-13,19.155,19.175,19.135,19.17,41410.0
2018-03-14,19.145,19.16,19.145,19.155,65600.0
2018-03-15,19.16,19.195,19.16,19.195,59436.0
2018-03-16,19.17,19.195,19.17,19.195,49549.0
2018-03-19,19.175,19.195,19.16,19.17,301293.0
2018-03-20,19.17,19.17,19.155,19.17,51109.0
2018-03-21,19.13,19.145,19.115,19.135,44648.0
2018-03-22,19.155,19.16,19.135,19.145,32276.0
2018-03-23,19.135,19.155,19.12,19.135,35665.0
2018-03-26,19.145,19.145,19.115,19.12,55350.0
2018-03-27,19.13,19.145,19.13,19.145,48198.0
2018-03-28,19.175,19.175,19.145,19.155,58049.0
2018-03-29,19.185,19.21,19.17,19.18,22713.0
2018-04-02,19.17,19.18,19.16,19.17,33102.0
2018-04-03,19.16,19.18,19.155,19.16,33471.0
2018-04-04,19.17,19.18,19.145,19.155,47789.0
2018-04-05,19.13,19.16,19.13,19.155,44739.0
2018-04-06,19.155,19.17,19.145,19.155,37014.0
2018-04-09,19.17,19.17,19.145,19.155,33122.0
2018-04-10,19.17,19.17,19.145,19.16,52695.0
2018-04-11,19.16,19.17,19.13,19.155,36500.0
2018-04-12,19.14,19.145,19.115,19.125,98443.0
2018-04-13,19.14,19.155,19.125,19.14,36293.0
2018-04-16,19.14,19.16,19.13,19.16,67793.0
2018-04-17,19.145,19.16,19.14,19.155,60961.0
2018-04-18,19.14,19.155,19.125,19.14,51202.0
2018-04-19,19.13,19.14,19.115,19.125,47003.0
2018-04-20,19.155,19.155,19.13,19.145,45973.0
2018-04-23,19.145,19.145,19.13,19.14,40252.0
2018-04-24,19.145,19.16,19.14,19.155,53075.0
2018-04-25,19.14,19.155,19.125,19.125,65860.0
2018-04-26,19.145,19.17,19.14,19.16,74561.0
2018-04-27,19.145,19.18,19.14,19.145,37130.0
2018-04-30,19.165,19.175,19.16,19.175,113271.0
2018-05-01,19.16,19.165,19.135,19.135,31654.0
2018-05-02,19.135,19.15,19.125,19.15,57891.0
2018-05-03,19.145,19.165,19.145,19.15,39320.0
2018-05-04,19.16,19.165,19.145,19.15,27526.0
2018-05-07,19.165,19.165,19.145,19.15,27982.0
2018-05-08,19.145,19.165,19.145,19.16,47802.0
2018-05-09,19.12,19.145,19.12,19.145,36102.0
2018-05-10,19.135,19.145,19.12,19.12,99113.0
2018-05-11,19.135,19.145,19.12,19.125,46498.0
2018-05-14,19.12,19.135,19.11,19.11,23184.0
2018-05-15,19.105,19.11,19.08,19.095,55468.0
2018-05-16,19.085,19.105,19.08,19.085,37312.0
2018-05-17,19.08,19.095,19.08,19.085,26721.0
2018-05-18,19.095,19.12,19.085,19.11,71070.0
2018-05-22,19.105,19.11,19.085,19.105,38407.0
2018-05-23,19.11,19.135,19.085,19.125,48730.0
2018-05-24,19.135,19.15,19.12,19.135,70421.0
2018-05-25,19.15,19.16,19.145,19.145,38395.0
2018-05-28,19.16,19.185,19.15,19.165,25809.0
2018-05-29,19.2,19.24,19.175,19.23,78916.0
2018-05-30,19.2,19.205,19.16,19.16,55453.0
2018-05-31,19.195,19.195,19.165,19.175,60413.0
2018-06-01,19.155,19.19,19.15,19.18,54607.0
2018-06-04,19.18,19.18,19.155,19.155,24300.0
2018-06-05,19.17,19.195,19.17,19.195,54807.0
2018-06-06,19.17,19.17,19.14,19.155,59035.0
2018-06-07,19.17,19.195,19.165,19.18,85684.0
2018-06-08,19.18,19.195,19.17,19.17,37249.0
2018-06-11,19.195,19.205,19.18,19.195,112782.0
2018-06-12,19.21,19.21,19.19,19.21,87265.0
2018-06-13,19.205,19.205,19.165,19.195,28283.0
2018-06-14,19.205,19.21,19.19,19.195,53017.0
2018-06-15,19.21,19.235,19.21,19.21,79585.0
2018-06-18,19.245,19.25,19.23,19.235,40102.0
2018-06-19,19.245,19.26,19.245,19.26,61796.0
2018-06-20,19.25,19.27,19.25,19.27,50138.0
2018-06-21,19.275,19.285,19.26,19.27,36798.0
2018-06-22,19.285,19.3,19.275,19.3,92822.0
2018-06-25,19.285,19.31,19.285,19.3,33927.0
2018-06-26,19.285,19.3,19.275,19.29,84079.0
2018-06-27,19.285,19.31,19.275,19.29,43207.0
2018-06-28,19.25,19.275,19.245,19.25,38347.0
2018-06-29,19.235,19.245,19.23,19.245,38888.0
2018-07-03,19.235,19.255,19.23,19.235,50836.0
2018-07-04,19.235,19.26,19.22,19.255,35411.0
2018-07-05,19.23,19.255,19.22,19.235,55031.0
2018-07-06,19.23,19.245,19.23,19.245,29734.0
2018-07-09,19.23,19.245,19.22,19.245,52828.0
2018-07-10,19.245,19.245,19.22,19.22,31131.0
2018-07-11,19.245,19.245,19.215,19.23,28932.0
2018-07-12,19.23,19.255,19.22,19.245,85833.0
2018-07-13,19.26,19.26,19.235,19.25,27893.0
2018-07-16,19.235,19.255,19.23,19.23,44933.0
2018-07-17,19.285,19.285,19.235,19.285,511854.0
2018-07-18,19.275,19.275,19.245,19.245,93254.0
2018-07-19,19.26,19.275,19.26,19.265,34389.0
2018-07-20,19.255,19.26,19.235,19.26,45447.0
2018-07-23,19.245,19.255,19.23,19.23,35642.0
2018-07-24,19.255,19.255,19.23,19.23,31356.0
2018-07-25,19.23,19.245,19.215,19.23,40442.0
2018-07-26,19.23,19.235,19.215,19.215,49274.0
2018-07-27,19.22,19.23,19.215,19.215,47030.0
2018-07-30,19.205,19.235,19.205,19.235,47057.0
2018-07-31,19.225,19.235,19.205,19.225,62030.0
2018-08-01,19.205,19.225,19.205,19.205,45492.0
2018-08-02,19.22,19.225,19.21,19.22,35849.0
2018-08-03,19.21,19.245,19.195,19.235,28548.0
2018-08-07,19.21,19.21,19.195,19.205,53627.0
2018-08-08,19.185,19.22,19.185,19.205,61345.0
2018-08-09,19.21,19.235,19.21,19.22,51379.0
2018-08-10,19.22,19.25,19.22,19.225,63275.0
2018-08-13,19.22,19.245,19.22,19.245,50705.0
2018-08-14,19.245,19.245,19.225,19.235,61966.0
2018-08-15,19.235,19.26,19.235,19.25,23920.0
2018-08-16,19.245,19.265,19.245,19.25,45908.0
2018-08-17,19.25,19.265,19.245,19.25,33477.0
2018-08-20,19.26,19.275,19.245,19.245,42121.0
2018-08-21,19.265,19.265,19.25,19.25,53538.0
2018-08-22,19.265,19.275,19.25,19.26,35464.0
2018-08-23,19.265,19.275,19.25,19.265,36476.0
2018-08-24,19.25,19.265,19.245,19.265,55321.0
2018-08-27,19.245,19.265,19.245,19.25,119471.0
2018-08-28,19.245,19.26,19.245,19.245,37893.0
2018-08-29,19.245,19.26,19.245,19.26,82887.0
2018-08-30,19.275,19.285,19.265,19.285,45167.0
2018-08-31,19.325,19.33,19.265,19.285,84764.0
2018-09-04,19.315,19.315,19.3,19.3,37560.0
2018-09-05,19.325,19.325,19.29,19.305,85829.0
2018-09-06,19.305,19.325,19.305,19.305,38216.0
2018-09-07,19.325,19.325,19.285,19.29,72671.0
2018-09-10,19.275,19.3,19.275,19.275,45032.0
2018-09-11,19.275,19.285,19.265,19.265,41179.0
2018-09-12,19.3,19.3,19.26,19.26,38076.0
2018-09-13,19.265,19.285,19.26,19.285,284000.0
2018-09-14,19.275,19.3,19.26,19.26,190430.0
2018-09-17,19.265,19.285,19.26,19.285,55357.0
2018-09-18,19.3,19.3,19.265,19.265,54367.0
2018-09-19,19.26,19.285,19.26,19.26,54143.0
2018-09-20,19.25,19.275,19.25,19.26,37883.0
2018-09-21,19.265,19.275,19.25,19.275,1347038.0
2018-09-24,19.245,19.265,19.245,19.25,41629.0
2018-09-25,19.245,19.265,19.245,19.265,38267.0
2018-09-26,19.25,19.265,19.25,19.26,33634.0
2018-09-27,19.275,19.275,19.26,19.27,53197.0
2018-09-28,19.275,19.28,19.265,19.265,39672.0
2018-10-01,19.25,19.25,19.225,19.235,39533.0
2018-10-02,19.24,19.26,19.235,19.24,31422.0
2018-10-03,19.25,19.25,19.22,19.225,63226.0
2018-10-04,19.235,19.235,19.21,19.22,159267.0
2018-10-05,19.2,19.225,19.2,19.2,56562.0
2018-10-09,19.22,19.225,19.21,19.22,41427.0
2018-10-10,19.21,19.235,19.21,19.235,46137.0
2018-10-11,19.235,19.26,19.235,19.26,124266.0
2018-10-12,19.24,19.265,19.24,19.26,33630.0
2018-10-15,19.26,19.265,19.24,19.25,121639.0
2018-10-16,19.26,19.26,19.24,19.25,33216.0
2018-10-17,19.25,19.26,19.24,19.24,52091.0
2018-10-18,19.235,19.26,19.225,19.25,37036.0
2018-10-19,19.265,19.265,19.24,19.26,36089.0
2018-10-22,19.275,19.275,19.25,19.25,41314.0
2018-10-23,19.265,19.28,19.26,19.265,47488.0
2018-10-24,19.275,19.275,19.235,19.265,53654.0
2018-10-25,19.26,19.26,19.235,19.24,31039.0
2018-10-26,19.26,19.28,19.26,19.28,57559.0
2018-10-29,19.275,19.275,19.26,19.275,54538.0
2018-10-30,19.26,19.265,19.24,19.24,30194.0
2018-10-31,19.25,19.25,19.22,19.22,47002.0
2018-11-01,19.23,19.245,19.22,19.245,28521.0
2018-11-02,19.27,19.275,19.205,19.22,208794.0
2018-11-05,19.235,19.235,19.22,19.23,71865.0
2018-11-06,19.235,19.245,19.22,19.235,65311.0
2018-11-07,19.23,19.245,19.22,19.23,24959.0
2018-11-08,19.235,19.25,19.23,19.23,56528.0
2018-11-09,19.245,19.26,19.235,19.245,43493.0
2018-11-12,19.21,19.245,19.21,19.235,16096.0
2018-11-13,19.26,19.27,19.25,19.25,29866.0
2018-11-14,19.26,19.295,19.26,19.295,50477.0
2018-11-15,19.295,19.31,19.285,19.295,65603.0
2018-11-16,19.295,19.31,19.285,19.285,50350.0
2018-11-19,19.31,19.31,19.295,19.3,37673.0
2018-11-20,19.31,19.315,19.27,19.285,719055.0
2018-11-21,19.3,19.3,19.26,19.27,42216.0
2018-11-22,19.285,19.285,19.25,19.25,23657.0
2018-11-23,19.285,19.295,19.25,19.25,59519.0
2018-11-26,19.26,19.27,19.25,19.26,79984.0
2018-11-27,19.26,19.275,19.25,19.26,53602.0
2018-11-28,19.295,19.3,19.27,19.295,31501.0
2018-11-29,19.31,19.31,19.285,19.285,39204.0
2018-11-30,19.32,19.33,19.29,19.33,74431.0
2018-12-03,19.305,19.315,19.29,19.305,27700.0
2018-12-04,19.295,19.33,19.295,19.315,85064.0
2018-12-05,19.32,19.36,19.315,19.36,26485.0
2018-12-06,19.38,19.395,19.345,19.385,90617.0
2018-12-07,19.38,19.385,19.33,19.345,63987.0
2018-12-10,19.36,19.37,19.335,19.335,61641.0
2018-12-11,19.37,19.37,19.33,19.355,73833.0
2018-12-12,19.335,19.355,19.315,19.32,160132.0
2018-12-13,19.33,19.355,19.32,19.32,60777.0
2018-12-14,19.335,19.38,19.335,19.345,130756.0
2018-12-17,19.355,19.41,19.355,19.41,81588.0
2018-12-18,19.38,19.425,19.38,19.38,176305.0
2018-12-19,19.4,19.445,19.4,19.42,54240.0
2018-12-20,19.4,19.445,19.4,19.41,115549.0
2018-12-21,19.38,19.41,19.37,19.37,70065.0
2018-12-24,19.37,19.4,19.37,19.38,22999.0
2018-12-27,19.395,19.42,19.38,19.38,45039.0
2018-12-28,19.44,19.44,19.415,19.43,26400.0
2018-12-31,19.44,19.475,19.4,19.41,9785.0
2019-01-02,19.44,19.465,19.425,19.465,23866.0
2019-01-03,19.43,19.495,19.43,19.49,18143.0
2019-01-04,19.475,19.48,19.43,19.455,52126.0
2019-01-07,19.45,19.465,19.415,19.43,41611.0
2019-01-08,19.465,19.465,19.425,19.43,41304.0
2019-01-09,19.425,19.45,19.415,19.43,40183.0
2019-01-10,19.455,19.48,19.44,19.45,51867.0
2019-01-11,19.475,19.475,19.455,19.465,38217.0
2019-01-14,19.475,19.48,19.455,19.475,42157.0
2019-01-15,19.48,19.48,19.45,19.45,54568.0
2019-01-16,19.45,19.475,19.44,19.465,62115.0
2019-01-17,19.48,19.49,19.465,19.475,42947.0
2019-01-18,19.475,19.495,19.455,19.475,92030.0
2019-01-21,19.48,19.495,19.475,19.495,23472.0
2019-01-22,19.48,19.53,19.48,19.53,64431.0
2019-01-23,19.53,19.53,19.495,19.495,34545.0
2019-01-24,19.555,19.56,19.515,19.53,51439.0
2019-01-25,19.52,19.56,19.52,19.56,135449.0
2019-01-28,19.555,19.57,19.555,19.56,64806.0
2019-01-29,19.545,19.58,19.545,19.56,33731.0
2019-01-30,19.55,19.59,19.55,19.59,51386.0
2019-01-31,19.615,19.635,19.61,19.635,63451.0
2019-02-01,19.61,19.625,19.59,19.6,28136.0
2019-02-04,19.6,19.61,19.6,19.605,33623.0
2019-02-05,19.615,19.635,19.61,19.635,58360.0
2019-02-06,19.635,19.65,19.635,19.64,38567.0
2019-02-07,19.65,19.675,19.65,19.67,45789.0
2019-02-08,19.665,19.675,19.66,19.66,38347.0
2019-02-11,19.64,19.665,19.64,19.65,38007.0
2019-02-12,19.66,19.665,19.65,19.665,47054.0
2019-02-13,19.65,19.66,19.64,19.66,37768.0
2019-02-14,19.68,19.7,19.675,19.675,70709.0
2019-02-15,19.665,19.7,19.665,19.675,55145.0
2019-02-19,19.675,19.7,19.675,19.69,99180.0
2019-02-20,19.7,19.705,19.69,19.7,67801.0
2019-02-21,19.68,19.705,19.68,19.705,54794.0
2019-02-22,19.675,19.715,19.675,19.705,46381.0
2019-02-25,19.7,19.705,19.68,19.68,53316.0
2019-02-26,19.705,19.725,19.7,19.715,160613.0
2019-02-27,19.7,19.715,19.7,19.715,121104.0
2019-02-28,19.725,19.725,19.71,19.72,62163.0
2019-03-01,19.735,19.75,19.725,19.735,87669.0
2019-03-04,19.75,19.76,19.735,19.76,76729.0
2019-03-05,19.75,19.76,19.735,19.755,43966.0
2019-03-06,19.76,19.805,19.75,19.805,103364.0
2019-03-07,19.785,19.83,19.785,19.825,65372.0
2019-03-08,19.815,19.815,19.785,19.805,39334.0
2019-03-11,19.805,19.805,19.8,19.8,69867.0
2019-03-12,19.805,19.825,19.8,19.805,57283.0
2019-03-13,19.8,19.805,19.79,19.805,36436.0
2019-03-14,19.805,19.815,19.79,19.815,63085.0
2019-03-15,19.825,19.84,19.825,19.84,65306.0
2019-03-18,19.815,19.85,19.815,19.84,30695.0
2019-03-19,19.83,19.84,19.825,19.84,40770.0
2019-03-20,19.84,19.88,19.825,19.875,39861.0
2019-03-21,19.89,19.89,19.85,19.85,60038.0
2019-03-22,19.89,19.915,19.89,19.915,39643.0
2019-03-25,19.92,19.93,19.905,19.93,44164.0
2019-03-26,19.93,19.94,19.89,19.94,58146.0
2019-03-27,19.94,19.955,19.915,19.955,47046.0
2019-03-28,19.955,19.955,19.93,19.945,39877.0
2019-03-29,19.9,19.915,19.885,19.915,73763.0
2019-04-01,19.925,19.925,19.86,19.89,36764.0
2019-04-02,19.9,19.915,19.865,19.915,46936.0
2019-04-03,19.915,19.915,19.885,19.89,34274.0
2019-04-04,19.915,19.915,19.9,19.915,34290.0
2019-04-05,19.915,19.915,19.89,19.91,34369.0
2019-04-08,19.9,19.91,19.875,19.875,49909.0
2019-04-09,19.885,19.9,19.875,19.9,42717.0
2019-04-10,19.89,19.915,19.89,19.9,41931.0
2019-04-11,19.9,19.915,19.9,19.915,44709.0
2019-04-12,19.915,19.915,19.885,19.91,46394.0
2019-04-15,19.885,19.93,19.885,19.93,112901.0
2019-04-16,19.915,19.93,19.91,19.925,66983.0
2019-04-17,19.915,19.93,19.9,19.915,80584.0
2019-04-18,19.93,19.955,19.925,19.955,43010.0
2019-04-22,19.955,19.955,19.915,19.95,34332.0
2019-04-23,19.955,19.975,19.95,19.955,92365.0
2019-04-24,19.975,20.02,19.975,20.0,42429.0
2019-04-25,19.975,20.005,19.975,20.0,52713.0
2019-04-26,20.015,20.015,19.99,20.0,61305.0
2019-04-29,19.98,20.0,19.98,19.98,58840.0
2019-04-30,19.995,20.015,19.99,20.015,40221.0
2019-05-01,20.02,20.03,19.995,20.02,55597.0
2019-05-02,19.99,19.995,19.965,19.98,57212.0
2019-05-03,19.965,19.98,19.965,19.98,41766.0
2019-05-06,19.965,19.99,19.965,19.98,59393.0
2019-05-07,19.99,20.005,19.99,20.005,48645.0
2019-05-08,19.995,20.005,19.98,19.995,39674.0
2019-05-09,20.005,20.015,19.99,20.005,46427.0
2019-05-10,19.995,19.995,19.97,19.98,41669.0
2019-05-13,20.005,20.02,19.98,20.02,102865.0
2019-05-14,20.02,20.03,19.99,20.005,58434.0
2019-05-15,20.04,20.04,19.995,19.995,48571.0
2019-05-16,20.015,20.02,19.995,20.02,55421.0
2019-05-17,20.02,20.045,20.005,20.02,35764.0
2019-05-21,19.99,19.99,19.965,19.98,54592.0
2019-05-22,19.99,20.005,19.98,20.005,29788.0
2019-05-23,20.015,20.045,20.005,20.04,46779.0
2019-05-24,20.03,20.055,20.03,20.055,26029.0
2019-05-27,20.06,20.06,20.055,20.06,25400.0
2019-05-28,20.06,20.07,20.055,20.07,65962.0
2019-05-29,20.07,20.08,20.045,20.055,24644.0
2019-05-30,20.07,20.08,20.045,20.06,30766.0
2019-05-31,20.09,20.11,20.065,20.11,23189.0
2019-06-03,20.115,20.125,20.09,20.11,32669.0
2019-06-04,20.1,20.115,20.09,20.115,32352.0
2019-06-05,20.15,20.15,20.125,20.13,44251.0
2019-06-06,20.15,20.155,20.11,20.13,40763.0
2019-06-07,20.13,20.155,20.125,20.13,51762.0
2019-06-10,20.115,20.115,20.085,20.085,70254.0
2019-06-11,20.11,20.11,20.075,20.095,40967.0
2019-06-12,20.1,20.125,20.09,20.1,61350.0
2019-06-13,20.125,20.14,20.115,20.14,16726.0
2019-06-14,20.15,20.15,20.13,20.15,28004.0
2019-06-17,20.155,20.155,20.14,20.15,25850.0
2019-06-18,20.165,20.165,20.14,20.15,43180.0
2019-06-19,20.155,20.165,20.125,20.165,36149.0
2019-06-20,20.175,20.19,20.165,20.175,30714.0
2019-06-21,20.155,20.155,20.13,20.14,69719.0
2019-06-24,20.155,20.19,20.155,20.155,38365.0
2019-06-25,20.175,20.19,20.165,20.175,53524.0
2019-06-26,20.155,20.175,20.15,20.155,30142.0
2019-06-27,20.175,20.175,20.13,20.15,434571.0
2019-06-28,20.185,20.195,20.15,20.175,52886.0
2019-07-02,20.195,20.195,20.145,20.15,39582.0
2019-07-03,20.195,20.195,20.135,20.175,26264.0
2019-07-04,20.175,20.185,20.16,20.17,31337.0
2019-07-05,20.145,20.145,20.1,20.125,67082.0
2019-07-08,20.1,20.1,20.095,20.095,42683.0
2019-07-09,20.11,20.12,20.085,20.11,49561.0
2019-07-10,20.11,20.145,20.1,20.145,105337.0
2019-07-11,20.16,20.16,20.12,20.135,73545.0
2019-07-12,20.125,20.145,20.11,20.145,97053.0
2019-07-15,20.145,20.16,20.135,20.16,28204.0
2019-07-16,20.15,20.17,20.135,20.17,40991.0
2019-07-17,20.15,20.195,20.15,20.195,48786.0
2019-07-18,20.21,20.215,20.185,20.215,40506.0
2019-07-19,20.2,20.215,20.2,20.21,42772.0
2019-07-22,20.235,20.24,20.2,20.21,124281.0
2019-07-23,20.235,20.235,20.21,20.225,48176.0
2019-07-24,20.24,20.25,20.215,20.25,24339.0
2019-07-25,20.25,20.25,20.225,20.235,21799.0
2019-07-26,20.24,20.24,20.215,20.225,49768.0
2019-07-29,20.235,20.235,20.21,20.215,77869.0
2019-07-30,20.2,20.235,20.2,20.21,26922.0
2019-07-31,20.195,20.215,20.17,20.195,17066.0
2019-08-01,20.215,20.245,20.18,20.245,26942.0
2019-08-02,20.22,20.255,20.215,20.22,22405.0
2019-08-06,20.245,20.305,20.245,20.265,39714.0
2019-08-07,20.33,20.335,20.28,20.295,47086.0
2019-08-08,20.28,20.29,20.245,20.28,27424.0
2019-08-09,20.27,20.295,20.245,20.265,24205.0
2019-08-12,20.255,20.29,20.255,20.29,42189.0
2019-08-13,20.28,20.295,20.24,20.255,56612.0
2019-08-14,20.305,20.305,20.265,20.27,29920.0
2019-08-15,20.29,20.305,20.245,20.29,18694.0
2019-08-16,20.29,20.29,20.255,20.28,40663.0
2019-08-19,20.28,20.28,20.245,20.27,38309.0
2019-08-20,20.305,20.305,20.265,20.28,27940.0
2019-08-21,20.28,20.28,20.245,20.245,134177.0
2019-08-22,20.24,20.24,20.215,20.215,35526.0
2019-08-23,20.215,20.28,20.215,20.28,35133.0
2019-08-26,20.255,20.27,20.255,20.265,39097.0
2019-08-27,20.265,20.295,20.245,20.27,81651.0
2019-08-28,20.295,20.32,20.27,20.27,18083.0
2019-08-29,20.295,20.32,20.28,20.295,37601.0
2019-08-30,20.29,20.305,20.265,20.305,35236.0
2019-09-03,20.29,20.325,20.29,20.305,38508.0
2019-09-04,20.3,20.325,20.285,20.305,31111.0
2019-09-05,20.285,20.285,20.24,20.25,30930.0
2019-09-06,20.25,20.25,20.21,20.21,62917.0
2019-09-09,20.19,20.21,20.19,20.2,49545.0
2019-09-10,20.2,20.2,20.16,20.165,34950.0
2019-09-11,20.16,20.185,20.15,20.15,36276.0
2019-09-12,20.185,20.2,20.15,20.165,47628.0
2019-09-13,20.16,20.16,20.135,20.16,28196.0
2019-09-16,20.165,20.165,20.14,20.14,50223.0
2019-09-17,20.175,20.185,20.16,20.185,44326.0
2019-09-18,20.185,20.21,20.165,20.19,248094.0
2019-09-19,20.21,20.21,20.165,20.18,44738.0
2019-09-20,20.215,20.215,20.185,20.215,27632.0
2019-09-23,20.225,20.235,20.215,20.215,27053.0
2019-09-24,20.215,20.25,20.215,20.25,72908.0
2019-09-25,20.265,20.265,20.21,20.225,29811.0
2019-09-26,20.21,20.235,20.21,20.21,27277.0
2019-09-27,20.215,20.235,20.21,20.21,52772.0
2019-09-30,20.22,20.235,20.21,20.235,13449.0
2019-10-01,20.235,20.26,20.195,20.255,45507.0
2019-10-02,20.285,20.285,20.245,20.255,83910.0
2019-10-03,20.295,20.32,20.28,20.32,50362.0
2019-10-04,20.31,20.33,20.305,20.33,43537.0
2019-10-07,20.33,20.33,20.27,20.305,29717.0
2019-10-08,20.33,20.33,20.285,20.31,93290.0
2019-10-09,20.295,20.295,20.27,20.285,25210.0
2019-10-10,20.255,20.28,20.235,20.255,29646.0
2019-10-11,20.205,20.205,20.17,20.185,22196.0
2019-10-15,20.18,20.205,20.135,20.155,56817.0
2019-10-16,20.18,20.18,20.145,20.145,37120.0
2019-10-17,20.16,20.18,20.155,20.17,36701.0
2019-10-18,20.17,20.185,20.16,20.18,110269.0
2019-10-21,20.16,20.18,20.155,20.17,42350.0
2019-10-22,20.22,20.22,20.185,20.205,63207.0
2019-10-23,20.21,20.23,20.195,20.21,32901.0
2019-10-24,20.185,20.22,20.185,20.205,24082.0
2019-10-25,20.22,20.22,20.18,20.18,49072.0
2019-10-28,20.185,20.185,20.155,20.155,66542.0
2019-10-29,20.185,20.195,20.16,20.18,50460.0
2019-10-30,20.17,20.235,20.17,20.23,69612.0
2019-10-31,20.29,20.3,20.265,20.285,53540.0
2019-11-01,20.265,20.265,20.24,20.24,69762.0
2019-11-04,20.275,20.275,20.225,20.235,83326.0
2019-11-05,20.235,20.235,20.19,20.21,53437.0
2019-11-06,20.225,20.26,20.225,20.26,410321.0
2019-11-07,20.24,20.24,20.2,20.235,27659.0
2019-11-08,20.26,20.265,20.235,20.265,54913.0
2019-11-11,20.24,20.285,20.24,20.26,37603.0
2019-11-12,20.25,20.25,20.235,20.24,24943.0
2019-11-13,20.265,20.275,20.25,20.25,414415.0
2019-11-14,20.285,20.3,20.275,20.275,39685.0
2019-11-15,20.275,20.31,20.275,20.295,30877.0
2019-11-18,20.3,20.315,20.29,20.29,35171.0
2019-11-19,20.31,20.325,20.29,20.325,33318.0
2019-11-20,20.34,20.34,20.315,20.335,38422.0
2019-11-21,20.315,20.315,20.285,20.285,46295.0
2019-11-22,20.285,20.31,20.285,20.3,43845.0
2019-11-25,20.31,20.31,20.285,20.285,90541.0
2019-11-26,20.315,20.325,20.3,20.31,41380.0
2019-11-27,20.315,20.315,20.29,20.3,52891.0
2019-11-28,20.31,20.325,20.3,20.315,25586.0
2019-11-29,20.315,20.325,20.3,20.325,62526.0
2019-12-02,20.28,20.305,20.265,20.29,84648.0
2019-12-03,20.33,20.33,20.305,20.33,25184.0
2019-12-04,20.325,20.325,20.265,20.265,81394.0
2019-12-05,20.265,20.28,20.25,20.265,72434.0
2019-12-06,20.29,20.29,20.265,20.275,87908.0
2019-12-09,20.29,20.3,20.265,20.28,52242.0
2019-12-10,20.28,20.3,20.275,20.29,42580.0
2019-12-11,20.29,20.3,20.275,20.275,44149.0
2019-12-12,20.275,20.29,20.255,20.275,75948.0
2019-12-13,20.275,20.305,20.265,20.305,82558.0
2019-12-16,20.305,20.305,20.28,20.28,50416.0
2019-12-17,20.29,20.3,20.28,20.29,45728.0
2019-12-18,20.29,20.29,20.255,20.265,92439.0
2019-12-19,20.265,20.3,20.265,20.28,89522.0
2019-12-20,20.29,20.33,20.29,20.325,68870.0
2019-12-23,20.325,20.33,20.3,20.315,119735.0
2019-12-24,20.3,20.33,20.3,20.315,20273.0
2019-12-27,20.33,20.34,20.325,20.325,30724.0
2019-12-30,20.315,20.335,20.31,20.335,29297.0
2019-12-31,20.315,20.335,20.31,20.325,19294.0
2020-01-02,20.34,20.36,20.325,20.335,43077.0
2020-01-03,20.36,20.385,20.36,20.365,22313.0
2020-01-06,20.39,20.4,20.35,20.375,41552.0
2020-01-07,20.36,20.375,20.36,20.375,29145.0
2020-01-08,20.385,20.385,20.34,20.375,44567.0
2020-01-09,20.375,20.375,20.35,20.375,53000.0
2020-01-10,20.375,20.375,20.35,20.35,99366.0
2020-01-13,20.35,20.375,20.35,20.375,30138.0
2020-01-14,20.385,20.39,20.365,20.385,75558.0
2020-01-15,20.41,20.415,20.39,20.41,45078.0
2020-01-16,20.435,20.435,20.41,20.41,82514.0
2020-01-17,20.425,20.425,20.41,20.41,37066.0
2020-01-20,20.425,20.44,20.415,20.415,30319.0
2020-01-21,20.45,20.46,20.435,20.45,78933.0
2020-01-22,20.45,20.485,20.435,20.475,50759.0
2020-01-23,20.5,20.515,20.5,20.5,99348.0
2020-01-24,20.51,20.525,20.51,20.515,33074.0
2020-01-27,20.56,20.56,20.535,20.535,25537.0
2020-01-28,20.55,20.55,20.515,20.52,7922.0
2020-01-29,20.565,20.565,20.535,20.55,79781.0
2020-01-30,20.575,20.575,20.54,20.54,42776.0
2020-01-31,20.57,20.575,20.545,20.57,42277.0
2020-02-03,20.57,20.575,20.545,20.56,33744.0
2020-02-04,20.57,20.57,20.545,20.56,18415.0
2020-02-05,20.545,20.545,20.51,20.535,41769.0
2020-02-06,20.52,20.56,20.51,20.51,127346.0
2020-02-07,20.525,20.56,20.525,20.56,13764.0
2020-02-10,20.56,20.585,20.55,20.55,25725.0
2020-02-11,20.575,20.575,20.545,20.56,47939.0
2020-02-12,20.535,20.55,20.52,20.545,33140.0
2020-02-13,20.535,20.545,20.525,20.545,35961.0
2020-02-14,20.535,20.56,20.535,20.545,23830.0
2020-02-18,20.575,20.585,20.56,20.585,33702.0
2020-02-19,20.56,20.57,20.545,20.56,28568.0
2020-02-20,20.575,20.585,20.55,20.575,27779.0
2020-02-21,20.6,20.61,20.585,20.6,35303.0
2020-02-24,20.61,20.645,20.61,20.635,28114.0
2020-02-25,20.62,20.635,20.61,20.61,39375.0
2020-02-26,20.61,20.625,20.585,20.62,41606.0
2020-02-27,20.62,20.645,20.61,20.625,29492.0
2020-02-28,20.65,20.67,20.61,20.645,93611.0
2020-03-02,20.695,20.695,20.625,20.625,45693.0
2020-03-03,20.695,20.775,20.65,20.775,57051.0
2020-03-04,20.75,20.825,20.75,20.77,128207.0
2020-03-05,20.82,20.86,20.775,20.775,41993.0
2020-03-06,20.825,20.885,20.82,20.835,44347.0
2020-03-09,20.8,20.82,20.535,20.56,115043.0
2020-03-10,20.635,20.71,20.575,20.585,58954.0
2020-03-11,20.635,20.65,20.585,20.6,41572.0
2020-03-12,20.6,20.6,19.25,19.31,148803.0
2020-03-13,19.885,20.315,19.375,19.7,143953.0
2020-03-16,19.115,19.71,18.685,19.03,134219.0
2020-03-17,18.77,19.465,18.77,19.4,66407.0
2020-03-18,18.435,19.205,17.53,17.53,209499.0
2020-03-19,17.965,19.175,17.965,18.52,93486.0
2020-03-20,18.325,18.685,18.325,18.36,70717.0
2020-03-23,18.47,18.845,18.42,18.57,123576.0
2020-03-24,19.265,19.265,18.34,18.805,145875.0
2020-03-25,18.89,19.525,18.805,19.365,100825.0
2020-03-26,18.99,19.52,18.98,19.215,76508.0
2020-03-27,19.005,19.83,18.905,19.71,87908.0
2020-03-30,19.385,19.71,19.225,19.685,68172.0
2020-03-31,19.855,19.955,19.67,19.805,145151.0
2020-04-01,19.585,19.905,19.57,19.695,41348.0
2020-04-02,19.68,19.92,19.6,19.865,76973.0
2020-04-03,19.79,19.94,19.73,19.84,89016.0
2020-04-06,19.955,19.98,19.805,19.93,208704.0
2020-04-07,19.93,20.0,19.915,20.0,65533.0
2020-04-08,19.975,20.08,19.965,20.0,301712.0
2020-04-09,20.105,20.15,20.08,20.09,194601.0
2020-04-13,20.175,20.25,20.16,20.24,187713.0
2020-04-14,20.25,20.345,20.225,20.335,73995.0
2020-04-15,20.295,20.52,20.285,20.52,249668.0
2020-04-16,20.435,20.53,20.41,20.47,82881.0
2020-04-17,20.445,20.555,20.445,20.555,58714.0
2020-04-20,20.48,20.535,20.455,20.53,32348.0
2020-04-21,20.46,20.555,20.46,20.53,48308.0
2020-04-22,20.47,20.535,20.455,20.51,46008.0
2020-04-23,20.47,20.52,20.455,20.495,28513.0
2020-04-24,20.495,20.535,20.495,20.505,51557.0
2020-04-27,20.535,20.545,20.51,20.52,64346.0
2020-04-28,20.53,20.61,20.53,20.61,164300.0
2020-04-29,20.57,20.63,20.57,20.605,56281.0
2020-04-30,20.605,20.66,20.605,20.63,48971.0
2020-05-01,20.675,20.69,20.65,20.665,44301.0
2020-05-04,20.63,20.665,20.63,20.66,29291.0
2020-05-05,20.625,20.675,20.625,20.665,36642.0
2020-05-06,20.665,20.685,20.63,20.665,32549.0
2020-05-07,20.665,20.71,20.665,20.71,50591.0
2020-05-08,20.66,20.715,20.65,20.71,57748.0
2020-05-11,20.725,20.725,20.685,20.71,31900.0
2020-05-12,20.71,20.725,20.685,20.7,98805.0
2020-05-13,20.7,20.71,20.665,20.665,60549.0
2020-05-14,20.665,20.71,20.59,20.71,69355.0
2020-05-15,20.7,20.7,20.615,20.625,68130.0
2020-05-19,20.66,20.675,20.64,20.66,90597.0
2020-05-20,20.65,20.685,20.65,20.665,71223.0
2020-05-21,20.685,20.7,20.665,20.665,52634.0
2020-05-22,20.7,20.725,20.665,20.725,14721.0
2020-05-25,20.735,20.735,20.665,20.715,23302.0
2020-05-26,20.71,20.735,20.71,20.715,27801.0
2020-05-27,20.715,20.75,20.71,20.75,25431.0
2020-05-28,20.765,20.765,20.735,20.76,45710.0
2020-05-29,20.81,20.82,20.77,20.785,38934.0
2020-06-01,20.775,20.785,20.76,20.77,37712.0
2020-06-02,20.795,20.81,20.775,20.8,48733.0
2020-06-03,20.82,20.86,20.82,20.86,48262.0
2020-06-04,20.88,20.885,20.845,20.88,28492.0
2020-06-05,20.895,20.905,20.87,20.88,65242.0
2020-06-08,20.87,20.945,20.87,20.945,61906.0
2020-06-09,20.945,20.955,20.93,20.955,87401.0
2020-06-10,20.955,20.98,20.92,20.98,25320.0
2020-06-11,20.935,20.965,20.93,20.93,28127.0
2020-06-12,20.935,20.945,20.91,20.92,30866.0
2020-06-15,20.945,20.955,20.91,20.955,27864.0
2020-06-16,20.92,20.99,20.92,20.99,35664.0
2020-06-17,20.97,21.015,20.97,20.995,26077.0
2020-06-18,21.005,21.005,20.98,20.98,18930.0
2020-06-19,20.97,21.005,20.97,21.005,15497.0
2020-06-22,21.03,21.03,20.995,21.015,29279.0
2020-06-23,21.02,21.02,20.995,20.995,35693.0
2020-06-24,21.005,21.015,20.995,21.015,12794.0
2020-06-25,20.995,21.015,20.995,21.005,16748.0
2020-06-26,21.005,21.015,20.995,21.005,49156.0
2020-06-29,21.005,21.015,20.995,21.015,108290.0
2020-06-30,21.045,21.045,21.03,21.045,55115.0
2020-07-02,21.0,21.035,20.995,21.03,131407.0
2020-07-03,21.055,21.06,21.045,21.055,16691.0
2020-07-06,21.06,21.07,21.055,21.06,53042.0
2020-07-07,21.08,21.095,21.06,21.085,26980.0
2020-07-08,21.095,21.105,21.08,21.095,26222.0
2020-07-09,21.11,21.11,21.095,21.11,22799.0
2020-07-10,21.095,21.11,21.095,21.11,35469.0
2020-07-13,21.11,21.12,21.095,21.12,20139.0
2020-07-14,21.14,21.165,21.11,21.12,18150.0
2020-07-15,21.11,21.14,21.105,21.14,20080.0
2020-07-16,21.155,21.165,21.145,21.165,27074.0
2020-07-17,21.17,21.17,21.14,21.155,32138.0
2020-07-20,21.14,21.155,21.14,21.145,22383.0
2020-07-21,21.18,21.18,21.155,21.18,31564.0
2020-07-22,21.19,21.195,21.165,21.18,19301.0
2020-07-23,21.195,21.195,21.18,21.19,8484.0
2020-07-24,21.22,21.23,21.17,21.195,40068.0
2020-07-27,21.215,21.215,21.195,21.215,53298.0
2020-07-28,21.22,21.23,21.215,21.22,62015.0
2020-07-29,21.255,21.255,21.215,21.255,54323.0
2020-07-30,21.275,21.275,21.25,21.255,29689.0
2020-07-31,21.225,21.275,21.225,21.275,18146.0
2020-08-04,21.31,21.31,21.24,21.295,50388.0
2020-08-05,21.31,21.31,21.27,21.275,33828.0
2020-08-06,21.31,21.31,21.26,21.295,13914.0
2020-08-07,21.32,21.32,21.27,21.3,56863.0
2020-08-10,21.335,21.335,21.275,21.31,15083.0
2020-08-11,21.295,21.3,21.26,21.285,63641.0
2020-08-12,21.275,21.295,21.25,21.295,14921.0
2020-08-13,21.3,21.3,21.285,21.3,62482.0
2020-08-14,21.295,21.31,21.285,21.3,19913.0
2020-08-17,21.295,21.31,21.285,21.295,18253.0
2020-08-18,21.3,21.31,21.295,21.3,29649.0
2020-08-19,21.3,21.31,21.295,21.295,41583.0
2020-08-20,21.31,21.31,21.295,21.3,19635.0
2020-08-21,21.31,21.31,21.295,21.295,25136.0
2020-08-24,21.295,21.31,21.295,21.3,43784.0
2020-08-25,21.285,21.295,21.285,21.295,61845.0
2020-08-26,21.285,21.3,21.27,21.27,84318.0
2020-08-27,21.3,21.3,21.26,21.275,109066.0
2020-08-28,21.27,21.3,21.27,21.285,23300.0
2020-08-31,21.315,21.32,21.28,21.29,122317.0
2020-09-01,21.27,21.32,21.27,21.315,17733.0
2020-09-02,21.33,21.33,21.315,21.33,34961.0
2020-09-03,21.33,21.35,21.32,21.33,21255.0
2020-09-04,21.33,21.34,21.315,21.33,22105.0
2020-09-08,21.34,21.34,21.315,21.34,26649.0
2020-09-09,21.33,21.34,21.315,21.32,22542.0
2020-09-10,21.35,21.355,21.305,21.32,83486.0
2020-09-11,21.33,21.35,21.32,21.34,25304.0
2020-09-14,21.34,21.35,21.315,21.34,62486.0
2020-09-15,21.35,21.355,21.315,21.355,35120.0
2020-09-16,21.35,21.375,21.33,21.375,27939.0
2020-09-17,21.355,21.39,21.35,21.375,19100.0
2020-09-18,21.365,21.365,21.35,21.355,23899.0
2020-09-21,21.34,21.355,21.34,21.355,24084.0
2020-09-22,21.34,21.365,21.34,21.355,25402.0
2020-09-23,21.35,21.365,21.35,21.355,49176.0
2020-09-24,21.355,21.365,21.32,21.365,53400.0
2020-09-25,21.32,21.35,21.32,21.35,19365.0
2020-09-28,21.355,21.355,21.33,21.34,26395.0
2020-09-29,21.355,21.355,21.33,21.34,9725.0
2020-09-30,21.34,21.34,21.33,21.33,23151.0
2020-10-01,21.355,21.355,21.34,21.345,23276.0
2020-10-02,21.33,21.355,21.32,21.345,71113.0
2020-10-05,21.355,21.355,21.315,21.33,85965.0
2020-10-06,21.32,21.345,21.32,21.34,47293.0
2020-10-07,21.355,21.355,21.32,21.33,58477.0
2020-10-08,21.345,21.365,21.34,21.355,45723.0
2020-10-09,21.39,21.39,21.34,21.39,34362.0
2020-10-13,21.375,21.39,21.375,21.38,31770.0
2020-10-14,21.365,21.39,21.365,21.39,17692.0
2020-10-15,21.39,21.39,21.355,21.38,14490.0
2020-10-16,21.39,21.39,21.365,21.39,33046.0
2020-10-19,21.375,21.39,21.375,21.39,34315.0
2020-10-20,21.4,21.4,21.38,21.39,35548.0
2020-10-21,21.38,21.405,21.38,21.39,15850.0
2020-10-22,21.39,21.4,21.38,21.39,19895.0
2020-10-23,21.365,21.4,21.365,21.39,27251.0
2020-10-26,21.405,21.415,21.39,21.415,38439.0
2020-10-27,21.39,21.405,21.38,21.39,46982.0
2020-10-28,21.415,21.425,21.365,21.365,31241.0
2020-10-29,21.365,21.415,21.355,21.375,29924.0
2020-10-30,21.365,21.375,21.35,21.365,35707.0
2020-11-02,21.35,21.4,21.33,21.33,155049.0
2020-11-03,21.365,21.365,21.34,21.355,40386.0
2020-11-04,21.375,21.39,21.365,21.38,15060.0
2020-11-05,21.35,21.415,21.35,21.415,39125.0
2020-11-06,21.415,21.44,21.375,21.425,23908.0
2020-11-09,21.41,21.425,21.4,21.4,25738.0
2020-11-10,21.39,21.425,21.39,21.425,36333.0
2020-11-11,21.375,21.45,21.365,21.365,24102.0
2020-11-12,21.415,21.435,21.41,21.41,26216.0
2020-11-13,21.39,21.44,21.39,21.41,19149.0
2020-11-16,21.435,21.435,21.415,21.415,37186.0
2020-11-17,21.435,21.45,21.425,21.44,35951.0
2020-11-18,21.415,21.45,21.415,21.45,35903.0
2020-11-19,21.415,21.46,21.415,21.45,24923.0
2020-11-20,21.45,21.46,21.435,21.46,36040.0
2020-11-23,21.425,21.46,21.425,21.435,30291.0
2020-11-24,21.46,21.475,21.425,21.47,65583.0
2020-11-25,21.485,21.485,21.45,21.485,78121.0
2020-11-26,21.495,21.495,21.475,21.485,48130.0
2020-11-27,21.475,21.5,21.465,21.5,37186.0
2020-11-30,21.515,21.515,21.485,21.505,46555.0
2020-12-01,21.47,21.515,21.47,21.505,47208.0
2020-12-02,21.515,21.515,21.485,21.505,24721.0
2020-12-03,21.495,21.52,21.495,21.52,48233.0
2020-12-04,21.52,21.52,21.505,21.515,19493.0
2020-12-07,21.53,21.53,21.505,21.505,49843.0
2020-12-08,21.485,21.53,21.485,21.52,46300.0
2020-12-09,21.495,21.52,21.495,21.52,39714.0
2020-12-10,21.515,21.52,21.505,21.52,34069.0
2020-12-11,21.485,21.53,21.485,21.53,31612.0
2020-12-14,21.54,21.54,21.485,21.515,58563.0
2020-12-15,21.515,21.52,21.495,21.52,18169.0
2020-12-16,21.54,21.54,21.515,21.52,36435.0
2020-12-17,21.505,21.555,21.505,21.53,42774.0
2020-12-18,21.54,21.54,21.515,21.53,59850.0
2020-12-21,21.515,21.59,21.505,21.54,46612.0
2020-12-22,21.52,21.545,21.52,21.53,37202.0
2020-12-23,21.53,21.54,21.515,21.54,37367.0
2020-12-24,21.545,21.545,21.54,21.545,12671.0
2020-12-29,21.53,21.565,21.53,21.565,41192.0
2020-12-30,21.59,21.6,21.54,21.545,17351.0
2020-12-31,21.58,21.6,21.545,21.6,31865.0
2021-01-04,21.58,21.59,21.545,21.58,49212.0
2021-01-05,21.59,21.59,21.565,21.58,38000.0
2021-01-06,21.555,21.59,21.545,21.58,41539.0
2021-01-07,21.565,21.59,21.555,21.58,51992.0
2021-01-08,21.59,21.6,21.575,21.59,36060.0
2021-01-11,21.58,21.59,21.575,21.575,40301.0
2021-01-12,21.575,21.605,21.575,21.605,50072.0
2021-01-13,21.575,21.625,21.575,21.625,75211.0
2021-01-14,21.625,21.635,21.59,21.6,54821.0
2021-01-15,21.6,21.625,21.6,21.605,44264.0
2021-01-18,21.605,21.625,21.605,21.615,42341.0
2021-01-19,21.59,21.635,21.59,21.625,96420.0
2021-01-20,21.64,21.66,21.625,21.64,56783.0
2021-01-21,21.6,21.635,21.6,21.615,22651.0
2021-01-22,21.615,21.64,21.615,21.615,36526.0
2021-01-25,21.64,21.64,21.615,21.615,25186.0
2021-01-26,21.625,21.635,21.6,21.635,43529.0
2021-01-27,21.635,21.635,21.6,21.625,61489.0
2021-01-28,21.615,21.625,21.6,21.605,27857.0
2021-01-29,21.62,21.62,21.605,21.615,50245.0
2021-02-01,21.62,21.63,21.605,21.61,100046.0
2021-02-02,21.62,21.63,21.62,21.63,64031.0
2021-02-03,21.62,21.63,21.605,21.62,21916.0
2021-02-04,21.61,21.62,21.605,21.62,64793.0
2021-02-05,21.62,21.62,21.605,21.61,51501.0
2021-02-08,21.61,21.62,21.575,21.62,153394.0
2021-02-09,21.61,21.62,21.605,21.615,60082.0
2021-02-10,21.605,21.62,21.595,21.62,44983.0
2021-02-11,21.62,21.63,21.61,21.625,16609.0
2021-02-12,21.63,21.635,21.605,21.605,43645.0
2021-02-16,21.605,21.605,21.585,21.59,83736.0
2021-02-17,21.585,21.605,21.585,21.605,53590.0
2021-02-18,21.56,21.585,21.55,21.585,42861.0
2021-02-19,21.56,21.575,21.55,21.57,35831.0
2021-02-22,21.56,21.56,21.535,21.56,173264.0
2021-02-23,21.535,21.55,21.515,21.535,73967.0
2021-02-24,21.535,21.535,21.5,21.51,54945.0
2021-02-25,21.475,21.475,21.405,21.405,77374.0
2021-02-26,21.455,21.455,21.36,21.445,122535.0
2021-03-01,21.42,21.48,21.42,21.48,80935.0
2021-03-02,21.495,21.495,21.445,21.49,33820.0
2021-03-03,21.49,21.49,21.445,21.445,105990.0
2021-03-04,21.435,21.46,21.41,21.42,116350.0
2021-03-05,21.41,21.42,21.385,21.4,57395.0
2021-03-08,21.375,21.43,21.36,21.395,39685.0
2021-03-09,21.395,21.435,21.395,21.42,40228.0
2021-03-10,21.42,21.47,21.42,21.47,56043.0
2021-03-11,21.48,21.48,21.445,21.47,68176.0
2021-03-12,21.41,21.455,21.385,21.385,41932.0
2021-03-15,21.385,21.42,21.385,21.4,62220.0
2021-03-16,21.42,21.42,21.385,21.41,50644.0
2021-03-17,21.385,21.395,21.335,21.385,344202.0
2021-03-18,21.385,21.395,21.365,21.385,12181.0
2021-03-19,21.375,21.4,21.365,21.385,47869.0
2021-03-22,21.41,21.42,21.385,21.395,53882.0
2021-03-23,21.43,21.43,21.395,21.42,67951.0
2021-03-24,21.42,21.455,21.41,21.455,43075.0
2021-03-25,21.46,21.47,21.445,21.47,41038.0
2021-03-26,21.455,21.47,21.42,21.47,43804.0
2021-03-29,21.49,21.495,21.43,21.455,29083.0
2021-03-30,21.445,21.445,21.435,21.435,29535.0
2021-03-31,21.445,21.455,21.42,21.455,31752.0
2021-04-01,21.43,21.47,21.43,21.455,16155.0
2021-04-05,21.435,21.46,21.435,21.46,59875.0
2021-04-06,21.505,21.505,21.445,21.49,37390.0
2021-04-07,21.46,21.495,21.455,21.49,29635.0
2021-04-08,21.505,21.505,21.47,21.48,37140.0
2021-04-09,21.48,21.495,21.48,21.495,26468.0
2021-04-12,21.49,21.49,21.48,21.48,35431.0
2021-04-13,21.48,21.495,21.48,21.49,27717.0
2021-04-14,21.49,21.49,21.47,21.49,52332.0
2021-04-15,21.49,21.515,21.49,21.505,34303.0
2021-04-16,21.495,21.505,21.48,21.48,32952.0
2021-04-19,21.48,21.49,21.47,21.485,71936.0
2021-04-20,21.48,21.505,21.48,21.48,30571.0
2021-04-21,21.49,21.495,21.47,21.49,70546.0
2021-04-22,21.49,21.495,21.48,21.495,31181.0
2021-04-23,21.49,21.505,21.47,21.495,60965.0
2021-04-26,21.49,21.495,21.48,21.49,42651.0
2021-04-27,21.48,21.495,21.48,21.48,23683.0
2021-04-28,21.49,21.495,21.48,21.495,43570.0
2021-04-29,21.48,21.495,21.48,21.495,54527.0
2021-04-30,21.515,21.515,21.48,21.515,51793.0
2021-05-03,21.495,21.515,21.495,21.495,40340.0
2021-05-04,21.515,21.515,21.49,21.495,37601.0
2021-05-05,21.49,21.525,21.49,21.525,55654.0
2021-05-06,21.505,21.525,21.495,21.52,50008.0
2021-05-07,21.53,21.54,21.505,21.54,50045.0
2021-05-10,21.53,21.54,21.515,21.53,29910.0
2021-05-11,21.515,21.525,21.495,21.505,74768.0
2021-05-12,21.49,21.495,21.47,21.48,77563.0
2021-05-13,21.47,21.495,21.47,21.495,33884.0
2021-05-14,21.495,21.495,21.48,21.49,30402.0
2021-05-17,21.49,21.495,21.48,21.49,53226.0
2021-05-18,21.48,21.495,21.48,21.495,42646.0
2021-05-19,21.495,21.495,21.47,21.47,61212.0
2021-05-20,21.465,21.495,21.465,21.495,66218.0
2021-05-21,21.48,21.515,21.48,21.495,54827.0
2021-05-25,21.525,21.54,21.515,21.525,37558.0
2021-05-26,21.525,21.55,21.525,21.54,49806.0
2021-05-27,21.515,21.525,21.505,21.515,90231.0
2021-05-28,21.525,21.53,21.505,21.515,36876.0
2021-05-31,21.525,21.525,21.505,21.525,36584.0
2021-06-01,21.525,21.53,21.505,21.515,49962.0
2021-06-02,21.515,21.53,21.515,21.525,48456.0
2021-06-03,21.54,21.54,21.515,21.525,54089.0
2021-06-04,21.54,21.55,21.525,21.55,39079.0
2021-06-07,21.55,21.55,21.53,21.55,58814.0
2021-06-08,21.55,21.55,21.54,21.55,52574.0
2021-06-09,21.56,21.56,21.54,21.545,54794.0
2021-06-10,21.56,21.565,21.54,21.565,68277.0
2021-06-11,21.56,21.565,21.55,21.565,74646.0
2021-06-14,21.565,21.565,21.54,21.55,80137.0
2021-06-15,21.56,21.56,21.54,21.56,57501.0
2021-06-16,21.56,21.56,21.515,21.525,64678.0
2021-06-17,21.525,21.525,21.505,21.515,66785.0
2021-06-18,21.505,21.505,21.465,21.465,51529.0
2021-06-21,21.445,21.49,21.445,21.47,37949.0
2021-06-22,21.465,21.5,21.465,21.5,24874.0
2021-06-23,21.5,21.505,21.49,21.5,42725.0
2021-06-24,21.49,21.5,21.48,21.48,71691.0
2021-06-25,21.48,21.5,21.455,21.455,88922.0
2021-06-28,21.49,21.5,21.455,21.49,42227.0
2021-06-29,21.48,21.49,21.455,21.48,23525.0
2021-06-30,21.5,21.5,21.465,21.495,37175.0
2021-07-02,21.495,21.495,21.465,21.485,96261.0
2021-07-05,21.475,21.485,21.465,21.475,18706.0
2021-07-06,21.465,21.495,21.465,21.485,32809.0
2021-07-07,21.51,21.51,21.485,21.5,59530.0
2021-07-08,21.51,21.51,21.475,21.5,55204.0
2021-07-09,21.495,21.51,21.485,21.495,46863.0
2021-07-12,21.485,21.5,21.485,21.5,38063.0
2021-07-13,21.495,21.5,21.495,21.5,49112.0
2021-07-14,21.495,21.51,21.485,21.51,49477.0
2021-07-15,21.51,21.52,21.495,21.52,27850.0
2021-07-16,21.51,21.52,21.5,21.52,66271.0
2021-07-19,21.535,21.565,21.53,21.565,61605.0
2021-07-20,21.565,21.565,21.535,21.555,241490.0
2021-07-21,21.555,21.555,21.535,21.545,32783.0
2021-07-22,21.545,21.565,21.545,21.565,36705.0
2021-07-23,21.565,21.565,21.545,21.555,35800.0
2021-07-26,21.555,21.565,21.545,21.555,63705.0
2021-07-27,21.58,21.58,21.565,21.57,31098.0
2021-07-28,21.57,21.57,21.545,21.57,67631.0
2021-07-29,21.565,21.565,21.545,21.555,32715.0
2021-07-30,21.57,21.57,21.555,21.57,19494.0
2021-08-03,21.58,21.6,21.57,21.58,30891.0
2021-08-04,21.59,21.6,21.565,21.57,66724.0
2021-08-05,21.555,21.555,21.535,21.545,31148.0
2021-08-06,21.535,21.545,21.53,21.545,51777.0
2021-08-09,21.535,21.545,21.53,21.545,146030.0
2021-08-10,21.53,21.535,21.52,21.53,56334.0
2021-08-11,21.52,21.535,21.51,21.535,58234.0
2021-08-12,21.53,21.535,21.52,21.535,22125.0
2021-08-13,21.535,21.555,21.53,21.555,40732.0
2021-08-16,21.57,21.58,21.555,21.58,65420.0
2021-08-17,21.57,21.58,21.565,21.58,37750.0
2021-08-18,21.565,21.57,21.555,21.57,34936.0
2021-08-19,21.565,21.565,21.555,21.56,35540.0
2021-08-20,21.57,21.57,21.555,21.565,16674.0
2021-08-23,21.555,21.565,21.555,21.555,26978.0
2021-08-24,21.565,21.57,21.545,21.545,41792.0
2021-08-25,21.555,21.57,21.545,21.565,29111.0
2021-08-26,21.545,21.565,21.545,21.565,33693.0
2021-08-27,21.545,21.58,21.545,21.58,33307.0
2021-08-30,21.565,21.59,21.565,21.58,31765.0
2021-08-31,21.61,21.61,21.585,21.595,46971.0
2021-09-01,21.605,21.61,21.585,21.61,48109.0
2021-09-02,21.61,21.62,21.605,21.62,29353.0
2021-09-03,21.61,21.63,21.605,21.62,30298.0
2021-09-07,21.62,21.62,21.605,21.605,142242.0
2021-09-08,21.62,21.62,21.605,21.62,22251.0
2021-09-09,21.605,21.62,21.605,21.61,46744.0
2021-09-10,21.605,21.61,21.595,21.605,50483.0
2021-09-13,21.605,21.61,21.605,21.61,33179.0
2021-09-14,21.61,21.62,21.595,21.605,59272.0
2021-09-15,21.61,21.61,21.595,21.6,30688.0
2021-09-16,21.595,21.605,21.585,21.595,24011.0
2021-09-17,21.57,21.585,21.57,21.575,48642.0
2021-09-20,21.595,21.595,21.575,21.595,34365.0
2021-09-21,21.575,21.595,21.575,21.595,57968.0
2021-09-22,21.595,21.605,21.575,21.595,54928.0
2021-09-23,21.575,21.575,21.55,21.55,32931.0
2021-09-24,21.55,21.55,21.54,21.55,23726.0
2021-09-27,21.535,21.54,21.525,21.54,41049.0
2021-09-28,21.515,21.54,21.515,21.54,60647.0
2021-09-29,21.55,21.55,21.515,21.525,26820.0
2021-09-30,21.53,21.54,21.515,21.54,40212.0
2021-10-01,21.525,21.53,21.525,21.525,31504.0
2021-10-04,21.54,21.54,21.525,21.54,25474.0
2021-10-05,21.54,21.54,21.525,21.54,35024.0
2021-10-06,21.54,21.54,21.53,21.54,36532.0
2021-10-07,21.53,21.53,21.505,21.525,19594.0
2021-10-08,21.505,21.505,21.47,21.48,33210.0
2021-10-12,21.445,21.455,21.425,21.455,42764.0
2021-10-13,21.445,21.445,21.42,21.425,22740.0
2021-10-14,21.445,21.475,21.435,21.47,75138.0
2021-10-15,21.47,21.47,21.435,21.455,62800.0
2021-10-18,21.4,21.425,21.4,21.41,23459.0
2021-10-19,21.41,21.425,21.4,21.42,79668.0
2021-10-20,21.42,21.435,21.42,21.435,32480.0
2021-10-21,21.4,21.42,21.39,21.4,55863.0
2021-10-22,21.4,21.41,21.375,21.41,60206.0
2021-10-25,21.39,21.42,21.385,21.41,24121.0
2021-10-26,21.4,21.41,21.39,21.41,51310.0
2021-10-27,21.4,21.4,21.27,21.32,55981.0
2021-10-28,21.27,21.35,21.27,21.33,120663.0
2021-10-29,21.31,21.33,21.305,21.305,90710.0
2021-11-01,21.27,21.31,21.27,21.305,56756.0
2021-11-02,21.305,21.33,21.285,21.32,30838.0
2021-11-03,21.31,21.32,21.285,21.31,36087.0
2021-11-04,21.365,21.365,21.34,21.345,96933.0
2021-11-05,21.365,21.375,21.345,21.37,20762.0
2021-11-08,21.365,21.375,21.355,21.365,61591.0
2021-11-09,21.375,21.4,21.375,21.39,28300.0
2021-11-10,21.375,21.375,21.31,21.34,58851.0
2021-11-11,21.285,21.31,21.285,21.31,15175.0
2021-11-12,21.32,21.345,21.32,21.33,46830.0
2021-11-15,21.345,21.345,21.33,21.34,43748.0
2021-11-16,21.295,21.32,21.295,21.305,29785.0
2021-11-17,21.305,21.33,21.305,21.32,39022.0
2021-11-18,21.31,21.33,21.305,21.32,36317.0
2021-11-19,21.34,21.345,21.32,21.33,83780.0
2021-11-22,21.275,21.305,21.275,21.285,78769.0
2021-11-23,21.275,21.285,21.27,21.275,59683.0
2021-11-24,21.285,21.285,21.25,21.27,34518.0
2021-11-25,21.27,21.285,21.26,21.285,30544.0
2021-11-26,21.33,21.34,21.31,21.33,48491.0
2021-11-29,21.345,21.345,21.295,21.31,51978.0
2021-11-30,21.365,21.375,21.29,21.305,67798.0
2021-12-01,21.315,21.34,21.29,21.315,82285.0
2021-12-02,21.325,21.35,21.315,21.34,29312.0
2021-12-03,21.305,21.315,21.27,21.305,42247.0
2021-12-06,21.315,21.315,21.26,21.28,51049.0
2021-12-07,21.27,21.27,21.225,21.245,48496.0
2021-12-08,21.215,21.29,21.215,21.27,52193.0
2021-12-09,21.28,21.33,21.28,21.315,29117.0
2021-12-10,21.315,21.36,21.315,21.36,25890.0
2021-12-13,21.36,21.395,21.35,21.375,33318.0
2021-12-14,21.4,21.4,21.34,21.35,42142.0
2021-12-15,21.36,21.385,21.34,21.375,76180.0
2021-12-16,21.41,21.43,21.4,21.43,24278.0
2021-12-17,21.4,21.445,21.4,21.43,35960.0
2021-12-20,21.445,21.445,21.375,21.375,81038.0
2021-12-21,21.36,21.375,21.36,21.365,22726.0
2021-12-22,21.385,21.395,21.35,21.395,87767.0
2021-12-23,21.385,21.395,21.365,21.385,36592.0
2021-12-24,21.4,21.4,21.365,21.395,16477.0
2021-12-29,21.365,21.385,21.36,21.385,56530.0
2021-12-30,21.39,21.4,21.37,21.39,16643.0
2021-12-31,21.4,21.405,21.37,21.39,20673.0
2022-01-04,21.3,21.355,21.295,21.335,31102.0
2022-01-05,21.33,21.365,21.32,21.33,41375.0
2022-01-06,21.32,21.32,21.275,21.275,36713.0
2022-01-07,21.275,21.3,21.265,21.275,143247.0
2022-01-10,21.275,21.295,21.25,21.285,79577.0
2022-01-11,21.285,21.3,21.275,21.3,74129.0
2022-01-12,21.3,21.3,21.265,21.295,55502.0
2022-01-13,21.295,21.3,21.255,21.295,25693.0
2022-01-14,21.24,21.285,21.24,21.265,37631.0
2022-01-17,21.23,21.25,21.205,21.205,49472.0
2022-01-18,21.18,21.215,21.17,21.17,63388.0
2022-01-19,21.17,21.195,21.17,21.175,68767.0
2022-01-20,21.18,21.195,21.18,21.185,48816.0
2022-01-21,21.18,21.22,21.18,21.205,69549.0
2022-01-24,21.195,21.215,21.18,21.18,103113.0
2022-01-25,21.18,21.205,21.17,21.185,65956.0
2022-01-26,21.205,21.24,21.18,21.18,32204.0
2022-01-27,21.17,21.195,21.16,21.185,50207.0
2022-01-28,21.16,21.185,21.16,21.18,49912.0
2022-01-31,21.155,21.17,21.145,21.155,66497.0
2022-02-01,21.18,21.18,21.155,21.155,99977.0
2022-02-02,21.155,21.205,21.155,21.19,17241.0
2022-02-03,21.18,21.19,21.16,21.17,31981.0
2022-02-04,21.145,21.16,21.12,21.125,68649.0
2022-02-07,21.12,21.155,21.12,21.135,48479.0
2022-02-08,21.125,21.135,21.11,21.125,32959.0
2022-02-09,21.155,21.155,21.125,21.145,35973.0
2022-02-10,21.11,21.125,21.04,21.045,29274.0
2022-02-11,21.04,21.09,21.04,21.075,35010.0
2022-02-14,21.01,21.055,21.01,21.045,45483.0
2022-02-15,21.04,21.055,21.01,21.01,64377.0
2022-02-16,21.005,21.045,21.005,21.03,43189.0
2022-02-17,21.045,21.075,21.02,21.03,62042.0
2022-02-18,21.02,21.065,21.02,21.04,48426.0
2022-02-22,21.03,21.04,21.005,21.01,88963.0
2022-02-23,21.01,21.04,20.995,20.995,34131.0
2022-02-24,20.975,21.04,20.975,20.985,43794.0
2022-02-25,21.01,21.03,20.995,21.01,42339.0
2022-02-28,21.085,21.085,21.04,21.07,58762.0
2022-03-01,21.085,21.165,21.085,21.155,27414.0
2022-03-02,21.105,21.12,21.06,21.07,34024.0
2022-03-03,21.075,21.075,21.035,21.05,61011.0
2022-03-04,21.105,21.105,21.07,21.085,34927.0
2022-03-07,21.025,21.06,21.0,21.005,36116.0
2022-03-08,21.0,21.015,20.97,20.98,49423.0
2022-03-09,20.89,20.98,20.89,20.98,24113.0
2022-03-10,20.945,20.97,20.925,20.935,45591.0
2022-03-11,20.9,20.92,20.89,20.89,37745.0
2022-03-14,20.82,20.865,20.82,20.83,26517.0
2022-03-15,20.805,20.84,20.805,20.82,41574.0
2022-03-16,20.82,20.82,20.775,20.805,50911.0
2022-03-17,20.775,20.83,20.775,20.83,15232.0
2022-03-18,20.74,20.84,20.735,20.82,23735.0
2022-03-21,20.77,20.82,20.75,20.75,13444.0
2022-03-22,20.695,20.74,20.695,20.705,55591.0
2022-03-23,20.715,20.75,20.715,20.75,25926.0
2022-03-24,20.69,20.725,20.69,20.695,39550.0
2022-03-25,20.66,20.68,20.59,20.61,34368.0
2022-03-28,20.6,20.62,20.59,20.62,27517.0
2022-03-29,20.62,20.645,20.59,20.645,40003.0
2022-03-30,20.62,20.68,20.62,20.67,113392.0
2022-03-31,20.66,20.685,20.645,20.68,49988.0
2022-04-01,20.66,20.67,20.6,20.635,20964.0
2022-04-04,20.66,20.685,20.635,20.65,44874.0
2022-04-05,20.625,20.67,20.605,20.615,67158.0
2022-04-06,20.57,20.605,20.57,20.6,75201.0
2022-04-07,20.605,20.645,20.6,20.6,154882.0
2022-04-08,20.565,20.59,20.555,20.58,48092.0
2022-04-11,20.535,20.58,20.535,20.565,82813.0
2022-04-12,20.58,20.625,20.57,20.59,95260.0
2022-04-13,20.605,20.66,20.605,20.615,25712.0
2022-04-14,20.59,20.615,20.53,20.53,57925.0
2022-04-18,20.53,20.58,20.53,20.535,65564.0
2022-04-19,20.51,20.555,20.49,20.51,45068.0
2022-04-20,20.49,20.5,20.455,20.465,47224.0
2022-04-21,20.43,20.465,20.375,20.44,172844.0
2022-04-22,20.42,20.42,20.375,20.395,89836.0
2022-04-25,20.43,20.475,20.41,20.42,57752.0
2022-04-26,20.45,20.52,20.44,20.45,94710.0
2022-04-27,20.49,20.5,20.465,20.465,36487.0
2022-04-28,20.465,20.485,20.455,20.475,26411.0
2022-04-29,20.415,20.45,20.405,20.42,30267.0
2022-05-02,20.42,20.42,20.395,20.405,12239.0
2022-05-03,20.42,20.42,20.38,20.395,16465.0
2022-05-04,20.37,20.45,20.325,20.45,67238.0
2022-05-05,20.43,20.44,20.36,20.37,64628.0
2022-05-06,20.335,20.385,20.325,20.35,30693.0
2022-05-09,20.36,20.415,20.35,20.405,29407.0
2022-05-10,20.415,20.44,20.415,20.415,34228.0
2022-05-11,20.405,20.42,20.38,20.42,19808.0
2022-05-12,20.43,20.45,20.42,20.42,117183.0
2022-05-13,20.45,20.45,20.42,20.44,46569.0
2022-05-16,20.43,20.475,20.43,20.475,10691.0
2022-05-17,20.46,20.46,20.395,20.405,21611.0
2022-05-18,20.35,20.415,20.35,20.405,14979.0
2022-05-19,20.42,20.44,20.415,20.42,17250.0
2022-05-20,20.405,20.46,20.395,20.395,36163.0
2022-05-24,20.385,20.485,20.385,20.465,61641.0
2022-05-25,20.51,20.51,20.475,20.485,63202.0
2022-05-26,20.52,20.54,20.495,20.5,31546.0
2022-05-27,20.51,20.54,20.5,20.51,25280.0
2022-05-30,20.5,20.51,20.485,20.485,30791.0
2022-05-31,20.45,20.475,20.44,20.47,18139.0
2022-06-01,20.43,20.43,20.37,20.39,25983.0
2022-06-02,20.395,20.43,20.36,20.37,51522.0
2022-06-03,20.35,20.37,20.325,20.35,102772.0
2022-06-06,20.315,20.35,20.28,20.29,54978.0
2022-06-07,20.265,20.305,20.255,20.29,24278.0
2022-06-08,20.27,20.28,20.265,20.265,20199.0
2022-06-09,20.245,20.3,20.245,20.29,30705.0
2022-06-10,20.235,20.28,20.175,20.185,47098.0
2022-06-13,20.105,20.175,20.03,20.03,76986.0
2022-06-14,20.06,20.075,20.005,20.015,30651.0
2022-06-15,20.085,20.12,20.025,20.12,88595.0
2022-06-16,20.095,20.155,20.075,20.155,16581.0
2022-06-17,20.165,20.185,20.13,20.185,50510.0
2022-06-20,20.175,20.175,20.14,20.145,26310.0
2022-06-21,20.165,20.175,20.13,20.145,19298.0
2022-06-22,20.14,20.19,20.13,20.185,12042.0
2022-06-23,20.245,20.305,20.245,20.265,11788.0
2022-06-24,20.245,20.29,20.245,20.27,8098.0
2022-06-27,20.245,20.27,20.225,20.225,20633.0
2022-06-28,20.22,20.245,20.21,20.235,19525.0
2022-06-29,20.2,20.265,20.2,20.255,17387.0
2022-06-30,20.29,20.29,20.265,20.265,14685.0
2022-07-04,20.275,20.325,20.275,20.31,20279.0
2022-07-05,20.325,20.39,20.325,20.355,25383.0
2022-07-06,20.36,20.395,20.3,20.3,19025.0
2022-07-07,20.31,20.315,20.265,20.275,45520.0
2022-07-08,20.245,20.245,20.22,20.23,26299.0
2022-07-11,20.245,20.265,20.245,20.255,43256.0
2022-07-12,20.28,20.315,20.28,20.31,18433.0
2022-07-13,20.235,20.275,20.22,20.275,56042.0
2022-07-14,20.245,20.265,20.23,20.255,68954.0
2022-07-15,20.255,20.31,20.255,20.3,37059.0
2022-07-18,20.31,20.315,20.28,20.31,21670.0
2022-07-19,20.31,20.315,20.28,20.29,27728.0
2022-07-20,20.315,20.315,20.28,20.29,26640.0
2022-07-21,20.31,20.38,20.31,20.38,27665.0
2022-07-22,20.45,20.46,20.415,20.46,32991.0
2022-07-25,20.52,20.52,20.405,20.405,48715.0
2022-07-26,20.48,20.48,20.415,20.435,32066.0
2022-07-27,20.435,20.47,20.425,20.45,20012.0
2022-07-28,20.55,20.565,20.54,20.55,33723.0
2022-07-29,20.57,20.595,20.55,20.585,5958.0
2022-08-02,20.605,20.605,20.49,20.495,13842.0
2022-08-03,20.48,20.48,20.415,20.445,16163.0
2022-08-04,20.49,20.515,20.45,20.515,18629.0
2022-08-05,20.46,20.47,20.435,20.47,10408.0
2022-08-08,20.415,20.49,20.415,20.46,12821.0
2022-08-09,20.47,20.47,20.435,20.46,18093.0
2022-08-10,20.515,20.55,20.505,20.515,23961.0
2022-08-11,20.515,20.54,20.46,20.49,15016.0
2022-08-12,20.47,20.505,20.46,20.47,34293.0
2022-08-15,20.525,20.53,20.495,20.505,29564.0
2022-08-16,20.46,20.46,20.435,20.45,17954.0
2022-08-17,20.415,20.425,20.38,20.405,22415.0
2022-08-18,20.445,20.445,20.4,20.415,21112.0
2022-08-19,20.38,20.405,20.36,20.37,9314.0
2022-08-22,20.37,20.38,20.325,20.335,41714.0
2022-08-23,20.355,20.37,20.32,20.325,14679.0
2022-08-24,20.325,20.355,20.31,20.31,22977.0
2022-08-25,20.32,20.36,20.31,20.355,31067.0
2022-08-26,20.325,20.345,20.31,20.31,58814.0
2022-08-29,20.3,20.3,20.28,20.28,29677.0
2022-08-30,20.3,20.3,20.275,20.28,39368.0
2022-08-31,20.28,20.32,20.28,20.28,13004.0
2022-09-01,20.275,20.275,20.255,20.275,24037.0
2022-09-02,20.31,20.345,20.3,20.31,38232.0
2022-09-06,20.28,20.3,20.275,20.29,44642.0
2022-09-07,20.3,20.335,20.3,20.335,25100.0
2022-09-08,20.335,20.335,20.3,20.3,6721.0
2022-09-09,20.325,20.355,20.325,20.335,11925.0
2022-09-12,20.345,20.355,20.325,20.335,28267.0
2022-09-13,20.275,20.29,20.255,20.255,41706.0
2022-09-14,20.255,20.29,20.255,20.275,9984.0
2022-09-15,20.28,20.29,20.255,20.255,11379.0
2022-09-16,20.255,20.28,20.255,20.28,12204.0
2022-09-19,20.235,20.29,20.235,20.28,44715.0
2022-09-20,20.275,20.3,20.275,20.28,15500.0
2022-09-21,20.31,20.32,20.255,20.28,12397.0
2022-09-22,20.235,20.29,20.235,20.275,23551.0
2022-09-23,20.28,20.3,20.265,20.265,26903.0
2022-09-26,20.245,20.265,20.205,20.21,55675.0
2022-09-27,20.22,20.22,20.175,20.185,10977.0
2022-09-28,20.245,20.255,20.21,20.255,45713.0
2022-09-29,20.22,20.255,20.205,20.205,28567.0
2022-09-30,20.23,20.24,20.205,20.205,12219.0
2022-10-03,20.265,20.275,20.23,20.25,33967.0
2022-10-04,20.295,20.32,20.255,20.255,16593.0
2022-10-05,20.23,20.24,20.175,20.185,71869.0
2022-10-06,20.175,20.195,20.14,20.15,50961.0
2022-10-07,20.12,20.13,20.075,20.075,59774.0
2022-10-11,20.085,20.12,20.085,20.115,92502.0
2022-10-12,20.085,20.13,20.085,20.12,33501.0
2022-10-13,20.05,20.115,20.04,20.075,55058.0
2022-10-14,20.075,20.105,20.05,20.05,14605.0
2022-10-17,20.07,20.105,20.07,20.07,23839.0
2022-10-18,20.12,20.13,20.095,20.12,32710.0
2022-10-19,20.07,20.085,20.015,20.025,24242.0
2022-10-20,20.025,20.03,19.95,19.96,64338.0
2022-10-21,19.935,20.025,19.935,20.005,19226.0
2022-10-24,20.005,20.05,20.005,20.05,36393.0
2022-10-25,20.04,20.075,20.04,20.07,29145.0
2022-10-26,20.07,20.23,20.07,20.22,86420.0
2022-10-27,20.24,20.265,20.23,20.23,27280.0
2022-10-28,20.21,20.25,20.21,20.25,20742.0
2022-10-31,20.24,20.24,20.195,20.195,42864.0
2022-11-01,20.235,20.27,20.17,20.19,91747.0
2022-11-02,20.24,20.25,20.18,20.195,46388.0
2022-11-03,20.18,20.19,20.145,20.15,24722.0
2022-11-04,20.09,20.125,20.09,20.115,34446.0
2022-11-07,20.1,20.115,20.07,20.07,34441.0
2022-11-08,20.1,20.115,20.08,20.115,38013.0
2022-11-09,20.105,20.145,20.105,20.135,30279.0
2022-11-10,20.235,20.33,20.235,20.285,24037.0
2022-11-11,20.295,20.315,20.28,20.315,35720.0
2022-11-14,20.285,20.315,20.27,20.28,58291.0
2022-11-15,20.34,20.34,20.295,20.305,39791.0
2022-11-16,20.34,20.34,20.305,20.33,58675.0
2022-11-17,20.285,20.325,20.285,20.315,117675.0
2022-11-18,20.295,20.315,20.28,20.285,22321.0
2022-11-21,20.305,20.33,20.295,20.325,42447.0
2022-11-22,20.36,20.36,20.33,20.35,36487.0
2022-11-23,20.34,20.395,20.33,20.375,37998.0
2022-11-24,20.395,20.43,20.395,20.43,24600.0
2022-11-25,20.395,20.45,20.395,20.44,17190.0
2022-11-28,20.45,20.45,20.405,20.405,76395.0
2022-11-29,20.415,20.43,20.405,20.415,66696.0
2022-11-30,20.395,20.455,20.375,20.45,33908.0
2022-12-01,20.51,20.53,20.475,20.53,38067.0
2022-12-02,20.495,20.6,20.475,20.6,205207.0
2022-12-05,20.545,20.555,20.53,20.53,403744.0
2022-12-06,20.54,20.545,20.51,20.54,83385.0
2022-12-07,20.585,20.585,20.52,20.565,75953.0
2022-12-08,20.53,20.565,20.53,20.54,31449.0
2022-12-09,20.565,20.565,20.53,20.53,26002.0
2022-12-12,20.555,20.585,20.52,20.52,128099.0
2022-12-13,20.61,20.64,20.585,20.6,83157.0
2022-12-14,20.64,20.665,20.63,20.64,66510.0
2022-12-15,20.665,20.685,20.64,20.655,88923.0
2022-12-16,20.64,20.685,20.64,20.655,73843.0
2022-12-19,20.64,20.675,20.64,20.665,68724.0
2022-12-20,20.63,20.645,20.6,20.61,47469.0
2022-12-21,20.62,20.64,20.6,20.62,56292.0
2022-12-22,20.6,20.61,20.575,20.585,63044.0
2022-12-23,20.54,20.555,20.51,20.555,35177.0
2022-12-28,20.495,20.51,20.475,20.485,62801.0
2022-12-29,20.505,20.505,20.465,20.495,7140.0
2022-12-30,20.465,20.485,20.46,20.485,29725.0
2023-01-03,20.52,20.52,20.495,20.515,44861.0
2023-01-04,20.54,20.55,20.52,20.53,16062.0
2023-01-05,20.52,20.52,20.495,20.505,19560.0
2023-01-06,20.485,20.575,20.485,20.56,20241.0
2023-01-09,20.565,20.595,20.56,20.595,51495.0
2023-01-10,20.565,20.605,20.56,20.605,58776.0
2023-01-11,20.595,20.65,20.595,20.65,20058.0
2023-01-12,20.665,20.71,20.66,20.71,41468.0
2023-01-13,20.71,20.72,20.695,20.72,52138.0
2023-01-16,20.73,20.755,20.72,20.755,37624.0
2023-01-17,20.75,20.785,20.75,20.785,81363.0
2023-01-18,20.83,20.855,20.83,20.855,31244.0
2023-01-19,20.83,20.855,20.83,20.855,44466.0
2023-01-20,20.83,20.83,20.8,20.83,30115.0
2023-01-23,20.795,20.83,20.785,20.82,68582.0
2023-01-24,20.8,20.85,20.8,20.85,62565.0
2023-01-25,20.82,20.885,20.81,20.855,64712.0
2023-01-26,20.855,20.875,20.85,20.85,33456.0
2023-01-27,20.81,20.84,20.81,20.82,49207.0
2023-01-30,20.785,20.81,20.785,20.8,48957.0
2023-01-31,20.815,20.825,20.795,20.815,27334.0
2023-02-01,20.835,20.89,20.815,20.88,51773.0
2023-02-02,20.89,20.945,20.89,20.935,100130.0
2023-02-03,20.89,20.895,20.87,20.89,35859.0
2023-02-06,20.835,20.845,20.805,20.825,32609.0
2023-02-07,20.815,20.825,20.77,20.77,27419.0
2023-02-08,20.825,20.825,20.795,20.805,16850.0
2023-02-09,20.86,20.87,20.78,20.805,65031.0
2023-02-10,20.745,20.75,20.715,20.735,38848.0
2023-02-13,20.715,20.735,20.715,20.725,43756.0
2023-02-14,20.705,20.735,20.67,20.67,18255.0
2023-02-15,20.66,20.705,20.65,20.705,40625.0
2023-02-16,20.705,20.705,20.67,20.67,30058.0
2023-02-17,20.68,20.705,20.67,20.67,35671.0
2023-02-21,20.66,20.66,20.625,20.635,20542.0
2023-02-22,20.625,20.66,20.615,20.66,34495.0
2023-02-23,20.65,20.685,20.65,20.66,43701.0
2023-02-24,20.645,20.65,20.605,20.65,13529.0
2023-02-27,20.65,20.66,20.635,20.645,46541.0
2023-02-28,20.65,20.685,20.65,20.685,20809.0
2023-03-01,20.66,20.695,20.64,20.67,26039.0
2023-03-02,20.65,20.66,20.62,20.65,13841.0
2023-03-03,20.67,20.705,20.67,20.695,24165.0
2023-03-06,20.74,20.74,20.685,20.695,16926.0
2023-03-07,20.72,20.73,20.685,20.695,23055.0
2023-03-08,20.675,20.74,20.675,20.705,50152.0
2023-03-09,20.76,20.795,20.72,20.795,16286.0
2023-03-10,20.77,20.87,20.77,20.86,28794.0
2023-03-13,20.975,21.04,20.975,21.03,48399.0
2023-03-14,20.97,20.97,20.895,20.93,17135.0
2023-03-15,20.94,21.03,20.93,20.985,44173.0
2023-03-16,20.995,21.005,20.85,20.86,58824.0
2023-03-17,20.87,20.94,20.785,20.785,57565.0
2023-03-20,20.905,20.905,20.815,20.815,68851.0
2023-03-21,20.795,20.85,20.785,20.83,33856.0
2023-03-22,20.84,20.96,20.84,20.96,26471.0
2023-03-23,20.96,20.985,20.95,20.985,65066.0
2023-03-24,20.995,21.02,20.95,20.95,50056.0
2023-03-27,20.905,20.905,20.85,20.86,63604.0
2023-03-28,20.82,20.86,20.82,20.85,17785.0
2023-03-29,20.815,20.83,20.805,20.805,8582.0
2023-03-30,20.795,20.85,20.795,20.85,15165.0
2023-03-31,20.855,20.885,20.835,20.885,17395.0
2023-04-03,20.855,20.945,20.855,20.94,55886.0
2023-04-04,20.94,21.02,20.94,20.995,28544.0
2023-04-05,21.03,21.055,21.01,21.03,87617.0
2023-04-06,20.975,21.01,20.975,21.0,30586.0
2023-04-10,20.945,20.945,20.91,20.91,22087.0
2023-04-11,20.94,20.94,20.89,20.91,13802.0
2023-04-12,20.94,20.965,20.9,20.94,40450.0
2023-04-13,20.93,20.94,20.9,20.91,14400.0
2023-04-14,20.91,20.92,20.845,20.9,7338.0
2023-04-17,20.885,20.89,20.845,20.845,27104.0
2023-04-18,20.855,20.9,20.855,20.9,17931.0
2023-04-19,20.89,20.89,20.845,20.885,36218.0
2023-04-20,20.89,20.93,20.885,20.93,14830.0
2023-04-21,20.995,20.995,20.94,20.955,21427.0
2023-04-24,20.965,20.975,20.94,20.94,12938.0
2023-04-25,20.985,21.04,20.985,21.04,19660.0
2023-04-26,21.04,21.04,20.975,20.995,49275.0
2023-04-27,21.0,21.0,20.955,20.965,22943.0
2023-04-28,20.985,21.04,20.985,21.04,23642.0
2023-05-01,20.98,20.985,20.94,20.98,36792.0
2023-05-02,20.98,21.07,20.97,21.025,37478.0
2023-05-03,21.04,21.08,21.04,21.08,33112.0
2023-05-04,21.07,21.095,21.07,21.09,17036.0
2023-05-05,21.04,21.04,20.995,21.015,24496.0
2023-05-08,20.995,21.015,20.97,20.98,50086.0
2023-05-09,20.98,21.005,20.97,20.97,18489.0
2023-05-10,20.98,21.025,20.97,21.015,58114.0
2023-05-11,21.05,21.09,21.04,21.06,28724.0
2023-05-12,21.05,21.07,20.995,21.015,40710.0
2023-05-15,21.005,21.015,20.98,20.995,17471.0
2023-05-16,20.96,20.96,20.895,20.895,35283.0
2023-05-17,20.88,20.88,20.84,20.85,19867.0
2023-05-18,20.83,20.88,20.815,20.88,86122.0
2023-05-19,20.86,20.915,20.84,20.915,22835.0
2023-05-23,20.85,20.88,20.825,20.85,17757.0
2023-05-24,20.86,20.86,20.815,20.815,15376.0
2023-05-25,20.805,20.815,20.785,20.785,22580.0
2023-05-26,20.76,20.775,20.75,20.75,23577.0
2023-05-29,20.76,20.785,20.75,20.76,10730.0
2023-05-30,20.77,20.83,20.77,20.83,52056.0
2023-05-31,20.83,20.855,20.79,20.855,51248.0
2023-06-01,20.835,20.875,20.82,20.875,16390.0
2023-06-02,20.83,20.855,20.83,20.855,66868.0
2023-06-05,20.78,20.865,20.78,20.845,74945.0
2023-06-06,20.855,20.855,20.81,20.83,21056.0
2023-06-07,20.83,20.83,20.7,20.72,18629.0
2023-06-08,20.725,20.775,20.725,20.765,21019.0
2023-06-09,20.755,20.78,20.735,20.78,31321.0
2023-06-12,20.775,20.79,20.765,20.78,15111.0
2023-06-13,20.8,20.8,20.72,20.745,39160.0
2023-06-14,20.765,20.8,20.725,20.765,53406.0
2023-06-15,20.775,20.82,20.775,20.78,33968.0
2023-06-16,20.78,20.8,20.755,20.8,24000.0
2023-06-19,20.755,20.775,20.745,20.775,34750.0
2023-06-20,20.79,20.81,20.755,20.81,26714.0
2023-06-21,20.735,20.775,20.735,20.775,37121.0
2023-06-22,20.755,20.755,20.7,20.72,34556.0
2023-06-23,20.735,20.755,20.72,20.755,39600.0
2023-06-26,20.745,20.78,20.745,20.775,22668.0
2023-06-27,20.8,20.83,20.755,20.78,65160.0
2023-06-28,20.79,20.83,20.78,20.81,44749.0
2023-06-29,20.735,20.785,20.725,20.725,27432.0
2023-06-30,20.745,20.82,20.745,20.82,25071.0
2023-07-04,20.755,20.78,20.745,20.775,18532.0
2023-07-05,20.775,20.8,20.755,20.755,37505.0
2023-07-06,20.71,20.735,20.69,20.735,46935.0
2023-07-07,20.7,20.715,20.67,20.67,53422.0
2023-07-10,20.69,20.735,20.69,20.715,28410.0
2023-07-11,20.71,20.735,20.7,20.725,45348.0
2023-07-12,20.775,20.81,20.755,20.8,37242.0
2023-07-13,20.82,20.855,20.82,20.835,37076.0
2023-07-14,20.83,20.835,20.81,20.82,34766.0
2023-07-17,20.83,20.83,20.81,20.83,19512.0
2023-07-18,20.845,20.855,20.83,20.83,22511.0
2023-07-19,20.845,20.865,20.83,20.865,38451.0
2023-07-20,20.835,20.835,20.78,20.82,59696.0
2023-07-21,20.845,20.845,20.82,20.835,23925.0
2023-07-24,20.835,20.865,20.79,20.82,106250.0
2023-07-25,20.79,20.81,20.78,20.8,41357.0
2023-07-26,20.81,20.845,20.81,20.845,30756.0
2023-07-27,20.82,20.82,20.745,20.755,72563.0
2023-07-28,20.78,20.82,20.775,20.8,152722.0
2023-07-31,20.79,20.825,20.79,20.825,32250.0
2023-08-01,20.78,20.82,20.78,20.82,48302.0
2023-08-02,20.78,20.825,20.77,20.8,49454.0
2023-08-03,20.77,20.78,20.755,20.755,137768.0
2023-08-04,20.825,20.875,20.825,20.835,61608.0
2023-08-08,20.88,20.945,20.875,20.875,73883.0
2023-08-09,20.88,20.93,20.875,20.89,59618.0
2023-08-10,20.88,20.91,20.845,20.845,42008.0
2023-08-11,20.82,20.845,20.81,20.845,24915.0
2023-08-14,20.81,20.835,20.81,20.81,50311.0
2023-08-15,20.79,20.81,20.77,20.78,28947.0
2023-08-16,20.77,20.81,20.76,20.77,29320.0
2023-08-17,20.76,20.79,20.755,20.76,45449.0
2023-08-18,20.78,20.8,20.78,20.79,8600.0
2023-08-21,20.76,20.78,20.755,20.78,40555.0
2023-08-22,20.755,20.77,20.745,20.76,36665.0
2023-08-23,20.82,20.835,20.8,20.835,21368.0
2023-08-24,20.82,20.835,20.81,20.825,17816.0
2023-08-25,20.79,20.82,20.79,20.8,64948.0
2023-08-28,20.8,20.825,20.8,20.81,15397.0
2023-08-29,20.8,20.875,20.8,20.865,16565.0
2023-08-30,20.865,20.9,20.865,20.88,15722.0
2023-08-31,20.91,20.92,20.89,20.89,41454.0
2023-09-01,20.935,20.955,20.925,20.945,13042.0
2023-09-05,20.92,20.945,20.88,20.89,35697.0
2023-09-06,20.88,20.89,20.86,20.88,10600.0
2023-09-07,20.89,20.91,20.87,20.9,21073.0
2023-09-08,20.9,20.91,20.89,20.89,33435.0
2023-09-11,20.87,20.91,20.87,20.89,8111.0
2023-09-12,20.88,20.9,20.88,20.88,23007.0
2023-09-13,20.845,20.91,20.845,20.89,40552.0
2023-09-14,20.925,20.925,20.91,20.925,28150.0
2023-09-15,20.9,20.925,20.89,20.89,28553.0
2023-09-18,20.89,20.9,20.87,20.87,7815.0
2023-09-19,20.815,20.835,20.795,20.795,268845.0
2023-09-20,20.805,20.835,20.795,20.795,28988.0
2023-09-21,20.79,20.805,20.78,20.79,112219.0
2023-09-22,20.805,20.825,20.795,20.825,77265.0
2023-09-25,20.79,20.815,20.78,20.79,48920.0
2023-09-26,20.795,20.815,20.78,20.815,60272.0
2023-09-27,20.805,20.815,20.76,20.77,75682.0
2023-09-28,20.76,20.815,20.76,20.79,28751.0
2023-09-29,20.825,20.835,20.815,20.815,23018.0
2023-10-02,20.81,20.815,20.79,20.8,9568.0
2023-10-03,20.725,20.77,20.705,20.75,35034.0
2023-10-04,20.8,20.8,20.77,20.79,49408.0
2023-10-05,20.835,20.845,20.8,20.81,43619.0
2023-10-06,20.79,20.8,20.77,20.79,35210.0
2023-10-10,20.845,20.89,20.845,20.88,39353.0
2023-10-11,20.89,20.9,20.875,20.88,59630.0
2023-10-12,20.89,20.89,20.835,20.855,21907.0
2023-10-13,20.855,20.88,20.825,20.835,59807.0
2023-10-16,20.825,20.825,20.81,20.81,46860.0
2023-10-17,20.825,20.845,20.815,20.825,20457.0
2023-10-18,20.81,20.815,20.79,20.8,33645.0
2023-10-19,20.79,20.815,20.79,20.81,20523.0
2023-10-20,20.815,20.865,20.815,20.865,42668.0
2023-10-23,20.825,20.92,20.825,20.89,28659.0
2023-10-24,20.89,20.94,20.89,20.94,35677.0
2023-10-25,20.89,20.92,20.88,20.89,37900.0
2023-10-26,20.94,20.955,20.94,20.945,69884.0
2023-10-27,20.955,21.01,20.955,20.995,32093.0
2023-10-30,20.965,20.985,20.955,20.975,32405.0
2023-10-31,20.98,21.0,20.97,20.98,32128.0
2023-11-01,21.0,21.075,21.0,21.075,56511.0
2023-11-02,21.085,21.105,21.075,21.085,51794.0
2023-11-03,21.17,21.205,21.15,21.17,73969.0
2023-11-06,21.185,21.185,21.13,21.16,43080.0
2023-11-07,21.185,21.185,21.15,21.15,35310.0
2023-11-08,21.175,21.175,21.15,21.17,64053.0
2023-11-09,21.17,21.17,21.105,21.12,54075.0
2023-11-10,21.15,21.17,21.105,21.12,61814.0
2023-11-13,21.085,21.12,21.075,21.085,5620.0
2023-11-14,21.14,21.235,21.14,21.235,22884.0
2023-11-15,21.195,21.215,21.17,21.195,62575.0
2023-11-16,21.215,21.235,21.195,21.215,70108.0
2023-11-17,21.25,21.25,21.205,21.235,35265.0
2023-11-20,21.24,21.26,21.215,21.24,27439.0
2023-11-21,21.26,21.29,21.26,21.29,19975.0
2023-11-22,21.28,21.28,21.27,21.27,15200.0
2023-11-23,21.27,21.3,21.26,21.26,29268.0
2023-11-24,21.26,21.27,21.24,21.27,58660.0
2023-11-27,21.305,21.305,21.26,21.29,30145.0
2023-11-28,21.305,21.365,21.305,21.355,23864.0
2023-11-29,21.4,21.43,21.4,21.43,29883.0
2023-11-30,21.43,21.43,21.415,21.43,16409.0
2023-12-01,21.415,21.525,21.405,21.505,252404.0
2023-12-04,21.505,21.505,21.47,21.49,51401.0
2023-12-05,21.515,21.555,21.515,21.545,48890.0
2023-12-06,21.58,21.58,21.56,21.57,52560.0
2023-12-07,21.61,21.61,21.58,21.59,48592.0
2023-12-08,21.555,21.56,21.535,21.555,32694.0
2023-12-11,21.505,21.535,21.495,21.525,151956.0
2023-12-12,21.525,21.545,21.515,21.545,28163.0
2023-12-13,21.555,21.665,21.545,21.655,48199.0
2023-12-14,21.73,21.76,21.71,21.76,112833.0
2023-12-15,21.75,21.775,21.72,21.75,25445.0
2023-12-18,21.75,21.75,21.7,21.71,22710.0
2023-12-19,21.71,21.74,21.71,21.73,68707.0
2023-12-20,21.795,21.795,21.76,21.795,90699.0
2023-12-21,21.815,21.815,21.77,21.795,27948.0
2023-12-22,21.77,21.815,21.72,21.76,46840.0
2023-12-27,21.74,21.815,21.74,21.795,22364.0
2023-12-28,21.775,21.815,21.775,21.795,14677.0
2023-12-29,21.775,21.87,21.775,21.87,14619.0
2024-01-02,21.755,21.795,21.755,21.785,27232.0
2024-01-03,21.765,21.795,21.765,21.785,20003.0
2024-01-04,21.745,21.765,21.72,21.72,23411.0
2024-01-05,21.71,21.765,21.645,21.73,54424.0
2024-01-08,21.73,21.765,21.72,21.74,51193.0
2024-01-09,21.73,21.775,21.73,21.775,28989.0
2024-01-10,21.775,21.785,21.745,21.745,20002.0
2024-01-11,21.765,21.805,21.745,21.775,21777.0
2024-01-12,21.815,21.84,21.795,21.805,62062.0
2024-01-15,21.815,21.83,21.805,21.82,27418.0
2024-01-16,21.785,21.815,21.74,21.755,32642.0
2024-01-17,21.69,21.73,21.675,21.69,36637.0
2024-01-18,21.68,21.71,21.675,21.69,64131.0
2024-01-19,21.7,21.7,21.68,21.68,12710.0
2024-01-22,21.69,21.72,21.69,21.71,23370.0
2024-01-23,21.73,21.73,21.7,21.72,19549.0
2024-01-24,21.745,21.755,21.73,21.755,44505.0
2024-01-25,21.775,21.785,21.765,21.775,29610.0
2024-01-26,21.745,21.755,21.72,21.73,100300.0
2024-01-29,21.745,21.775,21.745,21.765,73175.0
2024-01-30,21.785,21.785,21.745,21.775,23049.0
2024-01-31,21.835,21.84,21.795,21.825,87951.0
2024-02-01,21.87,21.88,21.84,21.87,46757.0
2024-02-02,21.805,21.825,21.785,21.795,27408.0
2024-02-05,21.785,21.785,21.73,21.74,69107.0
2024-02-06,21.775,21.805,21.75,21.805,160235.0
2024-02-07,21.815,21.815,21.765,21.785,11390.0
2024-02-08,21.765,21.765,21.73,21.75,20655.0
2024-02-09,21.74,21.75,21.72,21.74,21273.0
2024-02-12,21.73,21.75,21.73,21.74,45256.0
2024-02-13,21.685,21.69,21.655,21.665,11243.0
2024-02-14,21.69,21.75,21.69,21.74,59732.0
2024-02-15,21.75,21.795,21.74,21.75,49909.0
2024-02-16,21.69,21.76,21.69,21.74,22208.0
2024-02-20,21.795,21.84,21.785,21.825,45067.0
2024-02-21,21.84,21.84,21.795,21.815,14186.0
2024-02-22,21.795,21.825,21.795,21.795,26784.0
2024-02-23,21.795,21.87,21.795,21.86,33954.0
2024-02-26,21.87,21.87,21.835,21.84,20812.0
2024-02-27,21.835,21.86,21.825,21.84,19156.0
2024-02-28,21.84,21.86,21.84,21.86,14545.0
2024-02-29,21.845,21.875,21.845,21.875,24513.0
2024-03-01,21.875,21.93,21.855,21.93,38133.0
2024-03-04,21.885,21.915,21.885,21.905,31105.0
2024-03-05,21.93,21.96,21.92,21.95,35635.0
2024-03-06,21.99,21.99,21.93,21.95,48354.0
2024-03-07,21.96,21.96,21.92,21.95,19044.0
2024-03-08,21.98,21.99,21.95,21.98,32214.0
2024-03-11,21.98,21.98,21.94,21.96,11119.0
2024-03-12,21.92,21.95,21.915,21.93,29281.0
2024-03-13,21.93,21.93,21.915,21.93,41459.0
2024-03-14,21.905,21.905,21.865,21.875,28122.0
2024-03-15,21.845,21.905,21.845,21.895,91544.0
2024-03-18,21.885,21.885,21.82,21.845,99603.0
2024-03-19,21.93,21.93,21.915,21.915,46994.0
2024-03-20,21.915,21.98,21.915,21.98,73752.0
2024-03-21,21.96,21.99,21.94,21.95,14979.0
2024-03-22,21.995,22.015,21.98,21.99,13702.0
2024-03-25,22.005,22.005,21.97,21.99,20909.0
2024-03-26,21.97,21.98,21.95,21.98,21601.0
2024-03-27,21.97,22.005,21.97,21.99,39198.0
2024-03-28,21.98,22.015,21.97,22.005,39214.0
2024-04-01,21.975,21.975,21.925,21.945,29722.0
2024-04-02,21.895,21.945,21.895,21.925,42943.0
2024-04-03,21.935,21.965,21.925,21.965,43990.0
2024-04-04,21.965,21.99,21.945,21.98,30834.0
2024-04-05,22.01,22.02,21.955,21.975,12488.0
2024-04-08,21.975,21.98,21.945,21.955,38296.0
2024-04-09,21.98,22.01,21.975,22.0,18802.0
2024-04-10,21.925,21.965,21.895,21.915,38195.0
2024-04-11,21.925,21.925,21.905,21.915,24942.0
2024-04-12,21.945,21.98,21.945,21.955,30248.0
2024-04-15,21.895,21.945,21.895,21.915,48798.0
2024-04-16,21.915,21.945,21.915,21.925,30700.0
2024-04-17,21.915,21.945,21.915,21.935,20931.0
2024-04-18,21.935,21.945,21.895,21.905,7436.0
2024-04-19,21.965,21.965,21.905,21.935,14205.0
2024-04-22,21.905,21.935,21.905,21.935,25425.0
2024-04-23,21.905,21.945,21.905,21.945,9582.0
2024-04-24,21.915,21.955,21.915,21.925,33708.0
2024-04-25,21.915,21.915,21.87,21.88,12832.0
2024-04-26,21.89,21.925,21.89,21.89,25356.0
2024-04-29,21.905,21.945,21.905,21.935,12729.0
2024-04-30,21.89,21.935,21.89,21.895,7036.0
2024-05-01,21.93,21.96,21.9,21.93,16764.0
2024-05-02,21.97,21.99,21.94,21.97,5350.0
2024-05-03,22.055,22.055,22.015,22.035,15531.0
2024-05-06,22.075,22.075,22.035,22.045,9568.0
2024-05-07,22.09,22.09,22.055,22.055,13045.0
2024-05-08,22.045,22.055,22.035,22.045,6260.0
2024-05-09,22.065,22.065,22.045,22.065,18945.0
2024-05-10,22.005,22.035,21.995,22.015,8992.0
2024-05-13,22.045,22.045,21.995,22.025,15731.0
2024-05-14,22.025,22.055,22.015,22.035,19156.0
2024-05-15,22.09,22.1,22.065,22.08,32122.0
2024-05-16,22.12,22.12,22.08,22.1,15602.0
2024-05-17,22.08,22.09,22.065,22.075,25885.0
2024-05-21,22.09,22.14,22.09,22.12,20256.0
2024-05-22,22.09,22.1,22.08,22.08,25799.0
2024-05-23,22.09,22.09,22.065,22.075,23772.0
2024-05-24,22.075,22.08,22.055,22.075,19842.0
2024-05-27,22.075,22.09,22.045,22.065,10000.0
2024-05-28,22.055,22.075,22.015,22.045,50986.0
2024-05-29,21.995,22.025,21.995,22.005,4870.0
2024-05-30,22.035,22.055,22.015,22.035,8789.0
2024-05-31,22.1,22.13,22.1,22.12,21140.0
2024-06-03,22.13,22.175,22.09,22.175,10789.0
2024-06-04,22.175,22.225,22.175,22.225,23586.0
2024-06-05,22.225,22.29,22.225,22.28,19295.0
2024-06-06,22.29,22.29,22.26,22.27,17799.0
2024-06-07,22.27,22.29,22.225,22.235,15788.0
2024-06-10,22.215,22.245,22.215,22.235,15211.0
2024-06-11,22.235,22.255,22.235,22.245,47133.0
2024-06-12,22.33,22.34,22.29,22.29,9128.0
2024-06-13,22.31,22.34,22.31,22.33,42706.0
2024-06-14,22.34,22.365,22.33,22.35,57682.0
2024-06-17,22.32,22.34,22.3,22.33,30832.0
2024-06-18,22.35,22.365,22.35,22.365,36086.0
2024-06-19,22.34,22.365,22.34,22.35,13974.0
2024-06-20,22.34,22.34,22.31,22.33,90968.0
2024-06-21,22.31,22.355,22.3,22.33,15593.0
2024-06-24,22.35,22.35,22.32,22.33,13546.0
2024-06-25,22.27,22.31,22.27,22.3,18010.0
2024-06-26,22.27,22.28,22.245,22.245,52150.0
2024-06-27,22.27,22.27,22.245,22.26,13350.0
2024-06-28,22.27,22.3,22.27,22.28,12235.0
2024-07-02,22.27,22.27,22.24,22.25,17473.0
2024-07-03,22.24,22.285,22.24,22.26,21502.0
2024-07-04,22.27,22.27,22.24,22.26,4150.0
2024-07-05,22.335,22.335,22.295,22.315,40534.0
2024-07-08,22.365,22.37,22.335,22.355,19452.0
2024-07-09,22.365,22.365,22.335,22.345,17807.0
2024-07-10,22.37,22.37,22.345,22.355,8706.0
2024-07-11,22.39,22.43,22.39,22.41,36187.0
2024-07-12,22.42,22.45,22.41,22.44,13146.0
2024-07-15,22.46,22.47,22.43,22.46,13821.0
2024-07-16,22.46,22.485,22.46,22.485,36041.0
2024-07-17,22.47,22.485,22.46,22.47,24954.0
2024-07-18,22.46,22.495,22.45,22.45,11857.0
2024-07-19,22.46,22.47,22.44,22.46,9700.0
2024-07-22,22.46,22.47,22.43,22.45,10246.0
2024-07-23,22.475,22.485,22.46,22.475,8614.0
2024-07-24,22.525,22.525,22.495,22.505,27631.0
2024-07-25,22.495,22.53,22.495,22.515,17431.0
2024-07-26,22.545,22.555,22.535,22.545,10974.0
2024-07-29,22.57,22.58,22.555,22.58,12260.0
2024-07-30,22.59,22.62,22.58,22.61,17038.0
2024-07-31,22.64,22.65,22.62,22.65,24451.0
2024-08-01,22.665,22.705,22.665,22.695,17313.0
2024-08-02,22.78,22.8,22.77,22.79,19685.0
2024-08-06,22.715,22.77,22.685,22.695,9847.0
2024-08-07,22.695,22.715,22.675,22.685,14115.0
2024-08-08,22.685,22.685,22.665,22.685,19302.0
2024-08-09,22.725,22.725,22.695,22.705,19783.0
2024-08-12,22.695,22.735,22.695,22.715,44599.0
2024-08-13,22.77,22.78,22.735,22.78,25811.0
2024-08-14,22.77,22.8,22.77,22.78,20298.0
2024-08-15,22.76,22.76,22.735,22.75,9645.0
2024-08-16,22.75,22.76,22.745,22.76,5315.0
2024-08-19,22.745,22.76,22.735,22.75,14124.0
2024-08-20,22.78,22.8,22.78,22.79,14563.0
2024-08-21,22.77,22.82,22.77,22.8,11426.0
2024-08-22,22.79,22.79,22.75,22.76,22641.0
2024-08-23,22.82,22.83,22.8,22.8,10545.0
2024-08-26,22.83,22.83,22.8,22.8,10358.0
2024-08-27,22.77,22.82,22.77,22.81,10800.0
2024-08-28,22.81,22.81,22.78,22.81,11149.0
2024-08-29,22.76,22.8,22.76,22.8,15976.0
2024-08-30,22.78,22.8,22.77,22.79,34221.0
2024-09-03,22.785,22.83,22.785,22.815,16075.0
2024-09-04,22.86,22.89,22.86,22.87,53520.0
2024-09-05,22.93,22.93,22.88,22.9,22748.0
2024-09-06,22.92,22.945,22.89,22.945,21726.0
2024-09-09,22.955,22.975,22.93,22.965,21704.0
2024-09-10,22.975,23.015,22.93,23.005,64278.0
2024-09-11,22.965,22.995,22.955,22.985,14935.0
2024-09-12,22.975,23.005,22.97,22.995,14124.0
2024-09-13,23.005,23.045,23.005,23.025,14147.0
2024-09-16,23.08,23.08,23.05,23.07,10874.0
2024-09-17,23.08,23.08,23.045,23.05,21801.0
2024-09-18,23.045,23.08,23.04,23.05,18009.0
2024-09-19,23.05,23.09,23.05,23.09,21406.0
2024-09-20,23.05,23.09,23.05,23.09,13102.0
2024-09-23,23.08,23.09,23.05,23.07,23778.0
2024-09-24,23.1,23.11,23.08,23.11,15775.0
2024-09-25,23.1,23.1,23.06,23.07,7690.0
2024-09-26,23.1,23.1,23.06,23.08,11329.0
2024-09-27,23.09,23.14,23.08,23.12,21545.0
2024-09-30,23.11,23.11,23.08,23.08,16591.0
2024-10-01,23.115,23.125,23.095,23.105,22615.0
2024-10-02,23.085,23.085,23.07,23.075,9974.0
2024-10-03,23.07,23.075,23.04,23.05,57592.0
2024-10-04,22.99,22.99,22.96,22.96,24685.0
2024-10-07,22.945,22.945,22.915,22.935,31600.0
2024-10-08,22.95,22.95,22.935,22.95,27400.0
2024-10-09,22.95,22.97,22.915,22.96,32444.0
2024-10-10,22.97,23.02,22.96,23.01,13006.0
2024-10-11,23.02,23.06,22.99,23.05,21514.0
2024-10-15,23.085,23.085,23.05,23.085,16650.0
2024-10-16,23.115,23.115,23.095,23.105,20938.0
2024-10-17,23.075,23.105,23.07,23.075,24758.0
2024-10-18,23.115,23.125,23.105,23.115,13226.0
2024-10-21,23.085,23.115,23.07,23.07,8644.0
2024-10-22,23.06,23.085,23.06,23.075,17603.0
2024-10-23,23.075,23.075,23.06,23.07,9457.0
2024-10-24,23.07,23.07,23.055,23.06,19448.0
2024-10-25,23.05,23.07,23.04,23.05,9051.0
2024-10-28,23.07,23.07,23.03,23.06,47732.0
2024-10-29,23.03,23.07,23.01,23.06,10822.0
2024-10-30,23.085,23.085,23.03,23.03,48479.0
2024-10-31,23.06,23.075,23.04,23.06,26003.0
2024-11-01,23.1,23.1,23.03,23.06,15565.0
2024-11-04,23.08,23.1,23.05,23.07,29794.0
2024-11-05,23.03,23.06,23.01,23.04,31135.0
2024-11-06,23.05,23.05,23.03,23.04,6627.0
2024-11-07,23.09,23.125,23.08,23.11,18623.0
2024-11-08,23.12,23.145,23.12,23.125,11758.0
2024-11-11,23.145,23.145,23.12,23.125,5757.0
2024-11-12,23.09,23.1,23.06,23.07,22803.0
2024-11-13,23.11,23.12,23.07,23.08,25088.0
2024-11-14,23.12,23.12,23.06,23.07,29102.0
2024-11-15,23.07,23.11,23.07,23.1,26816.0
2024-11-18,23.1,23.11,23.07,23.09,36941.0
2024-11-19,23.08,23.1,23.05,23.06,20699.0
2024-11-20,23.06,23.07,23.03,23.03,5313.0
2024-11-21,23.04,23.04,22.985,22.99,41476.0
2024-11-22,22.99,23.0,22.965,22.99,16300.0
2024-11-25,23.04,23.07,23.04,23.06,19893.0
2024-11-26,23.1,23.12,23.08,23.1,13187.0
2024-11-27,23.125,23.135,23.11,23.125,22568.0
2024-11-28,23.125,23.145,23.12,23.125,17975.0
2024-11-29,23.155,23.255,23.155,23.245,30049.0
2024-12-02,23.195,23.235,23.175,23.235,26603.0
2024-12-03,23.215,23.24,23.215,23.225,32174.0
2024-12-04,23.195,23.27,23.185,23.26,28948.0
2024-12-05,23.225,23.27,23.225,23.26,31900.0
2024-12-06,23.33,23.35,23.33,23.35,25121.0
2024-12-09,23.33,23.35,23.32,23.32,10137.0
2024-12-10,23.33,23.35,23.32,23.34,28782.0
2024-12-11,23.36,23.37,23.29,23.3,28826.0
2024-12-12,23.31,23.31,23.28,23.29,21263.0
2024-12-13,23.25,23.29,23.25,23.28,35145.0
2024-12-16,23.25,23.29,23.24,23.28,13439.0
2024-12-17,23.26,23.3,23.26,23.29,20601.0
2024-12-18,23.3,23.3,23.235,23.24,30665.0
2024-12-19,23.205,23.235,23.185,23.195,41776.0
2024-12-20,23.235,23.25,23.225,23.235,33173.0
2024-12-23,23.24,23.27,23.235,23.24,24788.0
2024-12-24,23.265,23.275,23.245,23.265,11542.0
2024-12-27,23.265,23.295,23.245,23.285,12472.0
2024-12-30,23.285,23.315,23.285,23.315,21733.0
2024-12-31,23.315,23.35,23.315,23.345,9137.0
2025-01-02,23.36,23.37,23.325,23.35,13820.0
2025-01-03,23.36,23.37,23.335,23.35,16411.0
2025-01-06,23.325,23.35,23.325,23.345,34333.0
2025-01-07,23.36,23.36,23.315,23.335,72370.0
2025-01-08,23.325,23.325,23.295,23.325,18777.0
2025-01-09,23.345,23.345,23.315,23.325,9341.0
2025-01-10,23.255,23.265,23.225,23.245,31347.0
2025-01-13,23.215,23.225,23.195,23.215,28532.0
2025-01-14,23.205,23.205,23.185,23.195,36614.0
2025-01-15,23.265,23.285,23.245,23.285,20683.0
2025-01-16,23.325,23.345,23.275,23.345,95700.0
2025-01-17,23.35,23.37,23.325,23.36,31147.0
2025-01-20,23.38,23.38,23.36,23.36,14449.0
2025-01-21,23.4,23.4,23.38,23.39,22338.0
2025-01-22,23.39,23.39,23.35,23.36,27189.0
2025-01-23,23.35,23.37,23.335,23.36,53779.0
2025-01-24,23.36,23.4,23.35,23.39,31100.0
2025-01-27,23.39,23.42,23.39,23.42,47388.0
2025-01-28,23.42,23.44,23.41,23.44,60460.0
2025-01-29,23.46,23.47,23.44,23.46,22355.0
2025-01-30,23.47,23.505,23.46,23.49,37034.0
2025-01-31,23.515,23.555,23.5,23.515,40721.0
2025-02-03,23.62,23.64,23.54,23.56,43050.0
2025-02-04,23.55,23.59,23.515,23.58,35591.0
2025-02-05,23.59,23.61,23.56,23.6,27295.0
2025-02-06,23.6,23.61,23.58,23.6,34646.0
2025-02-07,23.56,23.56,23.53,23.54,44356.0
2025-02-10,23.57,23.58,23.53,23.53,29760.0
2025-02-11,23.54,23.54,23.505,23.53,25820.0
2025-02-12,23.495,23.505,23.475,23.475,57128.0
2025-02-13,23.515,23.54,23.505,23.525,51730.0
2025-02-14,23.515,23.54,23.515,23.515,40464.0
2025-02-18,23.485,23.495,23.465,23.485,14088.0
2025-02-19,23.485,23.495,23.465,23.495,29749.0
2025-02-20,23.475,23.495,23.465,23.475,76356.0
2025-02-21,23.465,23.54,23.465,23.54,35703.0
2025-02-24,23.505,23.55,23.505,23.54,50554.0
2025-02-25,23.57,23.6,23.57,23.58,28282.0
2025-02-26,23.58,23.59,23.57,23.58,20618.0
2025-02-27,23.6,23.6,23.56,23.58,28714.0
2025-02-28,23.58,23.64,23.58,23.62,42994.0
2025-03-03,23.625,23.685,23.595,23.685,45095.0
2025-03-04,23.665,23.685,23.665,23.675,40312.0
2025-03-05,23.655,23.655,23.615,23.625,19110.0
2025-03-06,23.615,23.625,23.55,23.55,16210.0
2025-03-07,23.615,23.615,23.58,23.585,8695.0
2025-03-10,23.605,23.645,23.595,23.605,30597.0
2025-03-11,23.615,23.665,23.595,23.605,24515.0
2025-03-12,23.645,23.645,23.58,23.58,73756.0
2025-03-13,23.57,23.585,23.55,23.58,44469.0
2025-03-14,23.605,23.605,23.57,23.585,17484.0
2025-03-17,23.625,23.635,23.595,23.605,24234.0
2025-03-18,23.57,23.625,23.57,23.625,45244.0
2025-03-19,23.625,23.655,23.595,23.655,38495.0
2025-03-20,23.655,23.665,23.635,23.655,20852.0
2025-03-21,23.665,23.665,23.635,23.655,9004.0
2025-03-24,23.635,23.655,23.635,23.645,14852.0
2025-03-25,23.65,23.675,23.645,23.655,20510.0
2025-03-26,23.645,23.645,23.605,23.615,35126.0
2025-03-27,23.625,23.655,23.625,23.645,43981.0
2025-03-28,23.635,23.675,23.635,23.675,11149.0
2025-03-31,23.685,23.705,23.675,23.695,94659.0
2025-04-01,23.72,23.73,23.71,23.73,17598.0
2025-04-02,23.72,23.73,23.69,23.7,14729.0
2025-04-03,23.71,23.73,23.7,23.71,34980.0
2025-04-04,23.74,23.75,23.69,23.69,40192.0
2025-04-07,23.68,23.69,23.59,23.59,37825.0
2025-04-08,23.565,23.63,23.565,23.61,16696.0
2025-04-09,23.585,23.6,23.445,23.525,25120.0
2025-04-10,23.515,23.555,23.495,23.505,46435.0
2025-04-11,23.495,23.495,23.465,23.485,130297.0
2025-04-14,23.525,23.575,23.495,23.575,25644.0
2025-04-15,23.565,23.61,23.555,23.59,31143.0
2025-04-16,23.585,23.6,23.585,23.6,30126.0
2025-04-17,23.6,23.64,23.59,23.6,136972.0
2025-04-21,23.585,23.59,23.565,23.565,25621.0
2025-04-22,23.585,23.59,23.575,23.585,21283.0
2025-04-23,23.62,23.62,23.575,23.585,204821.0
2025-04-24,23.575,23.63,23.575,23.63,23296.0
2025-04-25,23.63,23.64,23.62,23.63,18267.0
2025-04-28,23.62,23.67,23.62,23.67,37740.0
2025-04-29,23.67,23.69,23.65,23.69,11671.0
2025-04-30,23.71,23.75,23.7,23.74,80155.0
2025-05-01,23.72,23.75,23.71,23.73,149736.0
2025-05-02,23.72,23.72,23.67,23.69,20690.0
2025-05-05,23.7,23.72,23.69,23.71,14793.0
2025-05-06,23.69,23.74,23.69,23.74,16516.0
2025-05-07,23.74,23.74,23.73,23.74,103041.0
2025-05-08,23.73,23.74,23.7,23.71,40827.0
2025-05-09,23.74,23.76,23.73,23.76,37815.0
2025-05-12,23.73,23.77,23.73,23.77,68430.0
2025-05-13,23.76,23.78,23.74,23.78,36982.0
2025-05-14,23.78,23.78,23.76,23.78,648648.0
2025-05-15,23.8,23.82,23.79,23.82,13729.0
2025-05-16,23.84,23.84,23.81,23.83,14165.0
2025-05-20,23.76,23.77,23.74,23.76,111036.0
2025-05-21,23.74,23.74,23.71,23.73,44910.0
2025-05-22,23.71,23.73,23.71,23.73,49765.0
2025-05-23,23.73,23.75,23.72,23.75,19117.0
2025-05-26,23.75,23.76,23.74,23.76,16257.0
2025-05-27,23.78,23.79,23.76,23.79,61953.0
2025-05-28,23.77,23.82,23.76,23.8,65479.0
2025-05-29,23.81,23.82,23.8,23.82,25377.0
2025-05-30,23.8,23.83,23.8,23.83,30546.0
2025-06-02,23.8,23.83,23.8,23.83,11570.0
2025-06-03,23.84,23.84,23.8,23.8,28889.0
2025-06-04,23.82,23.84,23.82,23.83,30988.0
2025-06-05,23.83,23.83,23.8,23.83,20462.0
2025-06-06,23.82,23.82,23.77,23.78,14408.0
2025-06-09,23.76,23.79,23.76,23.77,22458.0
2025-06-10,23.8,23.81,23.79,23.8,40405.0
2025-06-11,23.81,23.81,23.79,23.79,24037.0
2025-06-12,23.8,23.81,23.79,23.79,16295.0
2025-06-13,23.8,23.8,23.77,23.79,4903.0
2025-06-16,23.77,23.79,23.77,23.77,9043.0
2025-06-17,23.8,23.8,23.77,23.78,29938.0
2025-06-18,23.81,23.82,23.78,23.81,18517.0
2025-06-19,23.82,23.82,23.8,23.81,17097.0
2025-06-20,23.81,23.85,23.81,23.82,28950.0
2025-06-23,23.84,23.88,23.84,23.86,32567.0
2025-06-24,23.86,23.88,23.84,23.88,23660.0
2025-06-25,23.84,23.86,23.84,23.84,31725.0
2025-06-26,23.86,23.87,23.83,23.87,8540.0
2025-06-27,23.85,23.9,23.85,23.88,28172.0
2025-06-30,23.88,23.92,23.88,23.92,14696.0
2025-07-02,23.855,23.885,23.855,23.875,40499.0
2025-07-03,23.855,23.865,23.845,23.865,20669.0
2025-07-04,23.875,23.895,23.865,23.885,20365.0
2025-07-07,23.875,23.875,23.855,23.865,47298.0
2025-07-08,23.855,23.875,23.855,23.875,25259.0
2025-07-09,23.895,23.905,23.865,23.905,34259.0
2025-07-10,23.895,23.905,23.885,23.895,40569.0
2025-07-11,23.865,23.865,23.845,23.855,43951.0
2025-07-14,23.845,23.865,23.835,23.835,47468.0
2025-07-15,23.845,23.845,23.785,23.805,42025.0
2025-07-16,23.815,23.835,23.815,23.835,29344.0
2025-07-17,23.825,23.835,23.805,23.815,15625.0
2025-07-18,23.835,23.845,23.815,23.825,32148.0
2025-07-21,23.855,23.875,23.845,23.855,28180.0
2025-07-22,23.875,23.885,23.875,23.885,13999.0
2025-07-23,23.885,23.895,23.855,23.855,25665.0
2025-07-24,23.865,23.875,23.845,23.865,20800.0
2025-07-25,23.865,23.905,23.865,23.905,14212.0
2025-07-28,23.895,23.905,23.885,23.905,10542.0
2025-07-29,23.895,23.935,23.895,23.935,31753.0
2025-07-30,23.925,23.945,23.915,23.935,21283.0
2025-07-31,23.935,23.965,23.915,23.955,31770.0
2025-08-01,24.0,24.0,23.99,24.0,23427.0
2025-08-05,24.0,24.01,23.98,23.99,10603.0
2025-08-06,24.0,24.0,23.98,24.0,22087.0
2025-08-07,23.99,24.02,23.98,24.02,17263.0
2025-08-08,24.05,24.05,24.03,24.05,33761.0
2025-08-11,24.04,24.05,24.0,24.01,25396.0
2025-08-12,24.0,24.02,24.0,24.01,33400.0
2025-08-13,24.03,24.04,24.02,24.03,49731.0
2025-08-14,24.02,24.03,24.01,24.03,12684.0
2025-08-15,24.02,24.02,24.01,24.02,26943.0
2025-08-18,24.0,24.02,23.99,24.0,32314.0
2025-08-19,24.0,24.03,24.0,24.03,34746.0
2025-08-20,24.02,24.02,24.0,24.0,32253.0
2025-08-21,24.02,24.02,23.96,23.96,48572.0
2025-08-22,23.98,24.03,23.98,24.02,26990.0
2025-08-25,24.01,24.02,24.0,24.01,125293.0
2025-08-26,24.02,24.03,24.01,24.02,33457.0
2025-08-27,24.0,24.03,24.0,24.03,32879.0
2025-08-28,24.03,24.04,24.01,24.03,20579.0
2025-08-29,24.04,24.09,24.04,24.08,38233.0
2025-09-02,24.04,24.06,24.03,24.05,94140.0
2025-09-03,24.06,24.09,24.05,24.08,32393.0
2025-09-04,24.08,24.1,24.08,24.1,21671.0
2025-09-05,24.14,24.17,24.14,24.15,36965.0
2025-09-08,24.18,24.18,24.16,24.18,36022.0
2025-09-09,24.19,24.2,24.16,24.17,127033.0
2025-09-10,24.2,24.2,24.18,24.19,36035.0
2025-09-11,24.21,24.21,24.19,24.2,50275.0
2025-09-12,24.2,24.2,24.19,24.2,29545.0
2025-09-15,24.2,24.22,24.2,24.21,56337.0
2025-09-16,24.23,24.24,24.21,24.23,34772.0
2025-09-17,24.25,24.25,24.21,24.23,15882.0
2025-09-18,24.23,24.24,24.2,24.24,12905.0
2025-09-19,24.23,24.24,24.23,24.24,28117.0
2025-09-22,24.25,24.27,24.24,24.26,40891.0
2025-09-23,24.26,24.27,24.25,24.26,26970.0
2025-09-24,24.26,24.27,24.25,24.26,36785.0
2025-09-25,24.24,24.25,24.24,24.25,34713.0
2025-09-26,24.24,24.25,24.23,24.25,75470.0
2025-09-29,24.25,24.29,24.25,24.28,39797.0
2025-09-30,24.21,24.29,24.2,24.29,55579.0
2025-10-01,24.315,24.315,24.275,24.285,65502.0
2025-10-02,24.275,24.315,24.275,24.305,49721.0
2025-10-03,24.305,24.325,24.295,24.305,19239.0
2025-10-06,24.305,24.315,24.285,24.305,43410.0
2025-10-07,24.295,24.325,24.285,24.295,62295.0
2025-10-08,24.315,24.325,24.295,24.315,41185.0
2025-10-09,24.305,24.305,24.285,24.295,38853.0
2025-10-10,24.315,24.315,24.285,24.315,39960.0
2025-10-14,24.335,24.335,24.315,24.325,40259.0
2025-10-15,24.345,24.365,24.325,24.355,45509.0
2025-10-16,24.345,24.375,24.335,24.365,60481.0
2025-10-17,24.375,24.375,24.345,24.375,44031.0
2025-10-20,24.395,24.395,24.385,24.395,44700.0
2025-10-21,24.385,24.395,24.365,24.375,65578.0
2025-10-22,24.375,24.385,24.37,24.375,72523.0
2025-10-23,24.365,24.385,24.355,24.365,41286.0
2025-10-24,24.375,24.405,24.375,24.385,42677.0
2025-10-27,24.375,24.415,24.375,24.405,42040.0
2025-10-28,24.425,24.425,24.405,24.425,69113.0
2025-10-29,24.405,24.415,24.355,24.355,67716.0
2025-10-30,24.375,24.385,24.365,24.375,41588.0
2025-10-31,24.375,24.405,24.375,24.395,42625.0
2025-11-03,24.4,24.47,24.37,24.47,40485.0
2025-11-04,24.37,24.39,24.37,24.39,41201.0
2025-11-05,24.38,24.4,24.38,24.39,96229.0
2025-11-06,24.42,24.43,24.41,24.43,30282.0
2025-11-07,24.39,24.39,24.36,24.37,23587.0
2025-11-10,24.37,24.39,24.37,24.39,56224.0
2025-11-11,24.39,24.4,24.37,24.38,42551.0
2025-11-12,24.38,24.4,24.38,24.39,32710.0
2025-11-13,24.38,24.39,24.375,24.38,891898.0
2025-11-14,24.38,24.38,24.35,24.37,50271.0
2025-11-17,24.37,24.37,24.36,24.36,132614.0
2025-11-18,24.36,24.37,24.35,24.36,54819.0
2025-11-19,24.37,24.37,24.34,24.35,107277.0
2025-11-20,24.35,24.38,24.35,24.37,59472.0
2025-11-21,24.38,24.39,24.36,24.39,53346.0
2025-11-24,24.41,24.41,24.38,24.41,93398.0
2025-11-25,24.42,24.43,24.41,24.43,63460.0
2025-11-26,24.42,24.43,24.41,24.43,64230.0