Date,Open,High,Low,Close,Volume
2012-02-29,15.49,15.49,15.49,15.49,43245.0
2012-03-01,15.485,15.49,15.485,15.485,325.0
2012-03-02,15.475,15.475,15.475,15.475,500.0
2012-03-05,15.49,15.49,15.485,15.485,3346.0
2012-03-06,15.49,15.49,15.49,15.49,1422.0
2012-03-07,15.49,15.49,15.485,15.485,1570.0
2012-03-08,15.485,15.49,15.485,15.485,6000.0
2012-03-09,15.49,15.49,15.49,15.49,5250.0
2012-03-12,15.49,15.49,15.49,15.49,588.0
2012-03-13,15.5,15.5,15.5,15.5,1378.0
2012-03-14,15.49,15.5,15.485,15.49,755.0
2012-03-15,15.505,15.505,15.49,15.49,7470.0
2012-03-16,15.515,15.515,15.505,15.505,1380.0
2012-03-19,15.52,15.52,15.52,15.52,1300.0
2012-03-20,15.53,15.53,15.53,15.53,3824.0
2012-03-21,15.53,15.53,15.515,15.515,12570.0
2012-03-22,15.53,15.53,15.53,15.53,1800.0
2012-03-23,15.53,15.53,15.53,15.53,835.0
2012-03-26,15.525,15.525,15.51,15.51,2020.0
2012-03-27,15.525,15.525,15.525,15.525,167869.0
2012-03-28,15.525,15.525,15.51,15.51,3207.0
2012-03-29,15.525,15.525,15.515,15.525,3432.0
2012-03-30,15.53,15.53,15.515,15.53,992.0
2012-04-02,15.515,15.53,15.515,15.53,1636.0
2012-04-03,15.53,15.53,15.53,15.53,10176.0
2012-04-04,15.53,15.53,15.515,15.515,1110.0
2012-04-05,15.53,15.53,15.51,15.53,3321.0
2012-04-09,15.525,15.53,15.51,15.53,846.0
2012-04-10,15.53,15.53,15.51,15.51,1130.0
2012-04-11,15.54,15.54,15.515,15.54,385.0
2012-04-12,15.54,15.54,15.525,15.54,551.0
2012-04-13,15.515,15.515,15.515,15.515,10.0
2012-04-16,15.53,15.53,15.525,15.525,535.0
2012-04-17,15.515,15.53,15.515,15.53,199.0
2012-04-18,15.54,15.54,15.54,15.54,2600.0
2012-04-19,15.54,15.54,15.54,15.54,8545.0
2012-04-20,15.54,15.54,15.525,15.54,344.0
2012-04-23,15.545,15.545,15.535,15.535,1590.0
2012-04-24,15.545,15.545,15.525,15.525,3954.0
2012-04-25,15.545,15.545,15.535,15.545,113186.0
2012-04-26,15.535,15.55,15.535,15.545,1178.0
2012-04-27,15.535,15.55,15.535,15.55,23815.0
2012-04-30,15.55,15.55,15.545,15.55,7013.0
2012-05-01,15.55,15.55,15.545,15.545,3530.0
2012-05-02,15.535,15.55,15.535,15.55,86355.0
2012-05-04,15.545,15.545,15.545,15.545,33990.0
2012-05-07,15.545,15.56,15.545,15.56,6115.0
2012-05-08,15.55,15.56,15.55,15.55,3625.0
2012-05-09,15.56,15.56,15.545,15.545,2615.0
2012-05-10,15.56,15.56,15.55,15.55,3573.0
2012-05-11,15.55,15.56,15.55,15.56,2557.0
2012-05-14,15.55,15.56,15.55,15.55,52161.0
2012-05-15,15.55,15.55,15.535,15.535,5658.0
2012-05-16,15.545,15.56,15.545,15.545,4920.0
2012-05-17,15.545,15.56,15.545,15.56,2020.0
2012-05-18,15.545,15.56,15.535,15.535,2000.0
2012-05-22,15.545,15.56,15.545,15.545,1606.0
2012-05-23,15.56,15.56,15.56,15.56,4595.0
2012-05-24,15.555,15.555,15.54,15.545,2312.0
2012-05-25,15.545,15.555,15.54,15.555,31182.0
2012-05-28,15.555,15.555,15.54,15.555,4113.0
2012-05-29,15.545,15.555,15.54,15.545,1895.0
2012-05-30,15.555,15.555,15.54,15.545,1895.0
2012-05-31,15.555,15.555,15.54,15.54,406.0
2012-06-01,15.555,15.555,15.54,15.555,2112.0
2012-06-04,15.54,15.555,15.54,15.54,1609.0
2012-06-05,15.555,15.555,15.54,15.555,10834.0
2012-06-06,15.555,15.555,15.54,15.54,14442.0
2012-06-07,15.56,15.56,15.555,15.555,4595.0
2012-06-08,15.56,15.56,15.56,15.56,278.0
2012-06-11,15.56,15.56,15.54,15.555,780.0
2012-06-12,15.57,15.57,15.555,15.57,1986.0
2012-06-13,15.57,15.57,15.555,15.57,2629.0
2012-06-14,15.57,15.57,15.545,15.56,918.0
2012-06-15,15.56,15.56,15.555,15.56,11716.0
2012-06-18,15.555,15.57,15.555,15.56,1534.0
2012-06-19,15.57,15.575,15.555,15.555,1660.0
2012-06-20,15.575,15.575,15.56,15.575,1343.0
2012-06-21,15.57,15.575,15.56,15.575,1867.0
2012-06-22,15.58,15.58,15.565,15.565,139168.0
2012-06-25,15.565,15.565,15.565,15.565,100.0
2012-06-26,15.58,15.59,15.575,15.59,7754.0
2012-06-27,15.58,15.59,15.58,15.59,4265.0
2012-06-28,15.59,15.59,15.58,15.58,21270.0
2012-06-29,15.59,15.59,15.58,15.59,12837.0
2012-07-03,15.59,15.59,15.575,15.59,17993.0
2012-07-04,15.595,15.595,15.58,15.58,21465.0
2012-07-05,15.59,15.59,15.58,15.58,43596.0
2012-07-06,15.59,15.59,15.575,15.59,10166.0
2012-07-09,15.59,15.59,15.58,15.59,970.0
2012-07-10,15.59,15.595,15.58,15.58,8723.0
2012-07-11,15.595,15.595,15.58,15.595,2986.0
2012-07-12,15.595,15.595,15.58,15.595,1505.0
2012-07-13,15.595,15.595,15.58,15.595,22893.0
2012-07-16,15.58,15.595,15.58,15.595,582.0
2012-07-17,15.59,15.595,15.58,15.595,6591.0
2012-07-18,15.605,15.605,15.59,15.59,4393.0
2012-07-19,15.595,15.595,15.595,15.595,15095.0
2012-07-20,15.595,15.595,15.58,15.59,8927.0
2012-07-23,15.59,15.59,15.59,15.59,18806.0
2012-07-24,15.61,15.61,15.59,15.6,41682.0
2012-07-25,15.61,15.61,15.59,15.61,1570.0
2012-07-26,15.59,15.615,15.59,15.615,1195.0
2012-07-27,15.615,15.615,15.59,15.615,873.0
2012-07-30,15.615,15.615,15.615,15.615,12331.0
2012-07-31,15.59,15.615,15.59,15.615,4171.0
2012-08-01,15.615,15.615,15.59,15.615,1465.0
2012-08-02,15.615,15.615,15.61,15.61,1997.0
2012-08-03,15.615,15.615,15.615,15.615,509.0
2012-08-07,15.615,15.615,15.61,15.615,6553.0
2012-08-08,15.61,15.625,15.6,15.6,2459.0
2012-08-09,15.625,15.625,15.6,15.625,369.0
2012-08-10,15.625,15.625,15.61,15.61,3093.0
2012-08-13,15.61,15.625,15.61,15.625,3199.0
2012-08-14,15.625,15.625,15.61,15.625,2334.0
2012-08-15,15.625,15.625,15.61,15.625,6320.0
2012-08-16,15.615,15.615,15.61,15.61,19214.0
2012-08-17,15.61,15.63,15.61,15.615,8679.0
2012-08-20,15.63,15.63,15.615,15.63,4398.0
2012-08-21,15.63,15.63,15.61,15.615,3189.0
2012-08-22,15.61,15.61,15.61,15.61,100.0
2012-08-23,15.63,15.63,15.615,15.63,6603.0
2012-08-24,15.635,15.635,15.625,15.635,3514.0
2012-08-27,15.615,15.635,15.615,15.635,6360.0
2012-08-28,15.615,15.635,15.615,15.615,1712.0
2012-08-29,15.625,15.635,15.625,15.635,1168.0
2012-08-30,15.615,15.615,15.615,15.615,1325.0
2012-08-31,15.635,15.635,15.615,15.615,821.0
2012-09-04,15.615,15.635,15.615,15.625,9154.0
2012-09-05,15.635,15.635,15.615,15.615,198495.0
2012-09-06,15.635,15.635,15.615,15.615,5436.0
2012-09-07,15.64,15.64,15.615,15.615,1432.0
2012-09-10,15.64,15.64,15.625,15.625,2823.0
2012-09-11,15.625,15.64,15.625,15.64,10295.0
2012-09-12,15.64,15.64,15.625,15.625,25561.0
2012-09-13,15.65,15.65,15.625,15.635,7876.0
2012-09-17,15.64,15.655,15.64,15.655,514.0
2012-09-18,15.655,15.655,15.655,15.655,88.0
2012-09-19,15.655,15.655,15.64,15.655,11447.0
2012-09-20,15.64,15.64,15.64,15.64,8180.0
2012-09-21,15.66,15.66,15.64,15.66,705.0
2012-09-24,15.66,15.66,15.635,15.66,675.0
2012-09-25,15.64,15.64,15.64,15.64,7000.0
2012-09-26,15.665,15.665,15.64,15.64,695.0
2012-09-27,15.66,15.665,15.66,15.665,7794.0
2012-09-28,15.665,15.665,15.65,15.665,1359.0
2012-10-01,15.665,15.665,15.65,15.65,3454.0
2012-10-02,15.66,15.665,15.66,15.665,6275.0
2012-10-03,15.675,15.675,15.66,15.675,2327.0
2012-10-04,15.66,15.675,15.66,15.66,11108.0
2012-10-05,15.675,15.675,15.675,15.675,2003.0
2012-10-09,15.675,15.675,15.66,15.66,39586.0
2012-10-10,15.665,15.68,15.665,15.68,1424.0
2012-10-11,15.68,15.68,15.665,15.68,12527.0
2012-10-12,15.68,15.68,15.665,15.675,1556.0
2012-10-15,15.68,15.68,15.66,15.675,1360.0
2012-10-16,15.68,15.68,15.665,15.675,140165.0
2012-10-17,15.675,15.675,15.675,15.675,1472.0
2012-10-18,15.665,15.675,15.665,15.665,1057.0
2012-10-19,15.665,15.675,15.665,15.665,314.0
2012-10-22,15.675,15.675,15.66,15.665,4304.0
2012-10-23,15.665,15.665,15.65,15.65,50593.0
2012-10-24,15.675,15.675,15.66,15.675,1994.0
2012-10-25,15.66,15.675,15.66,15.675,234.0
2012-10-26,15.66,15.66,15.65,15.66,710.0
2012-10-29,15.65,15.675,15.65,15.675,525.0
2012-10-30,15.675,15.675,15.65,15.665,1785.0
2012-10-31,15.675,15.675,15.675,15.675,897.0
2012-11-01,15.675,15.675,15.66,15.66,433.0
2012-11-02,15.675,15.675,15.66,15.665,2470.0
2012-11-05,15.675,15.675,15.66,15.66,1134.0
2012-11-06,15.68,15.68,15.66,15.68,1665.0
2012-11-07,15.68,15.68,15.665,15.68,2621.0
2012-11-08,15.665,15.68,15.665,15.675,575.0
2012-11-09,15.68,15.68,15.665,15.665,1615.0
2012-11-12,15.675,15.68,15.665,15.675,1026.0
2012-11-13,15.665,15.68,15.665,15.68,97.0
2012-11-14,15.68,15.68,15.665,15.68,1321.0
2012-11-15,15.675,15.675,15.665,15.675,1084.0
2012-11-16,15.69,15.69,15.675,15.69,834.0
2012-11-19,15.69,15.69,15.665,15.665,1729.0
2012-11-20,15.675,15.675,15.665,15.675,1410.0
2012-11-21,15.675,15.675,15.665,15.675,2147.0
2012-11-22,15.69,15.69,15.675,15.675,12757.0
2012-11-23,15.675,15.69,15.675,15.69,708.0
2012-11-26,15.69,15.69,15.675,15.69,4368.0
2012-11-27,15.69,15.69,15.67,15.675,5282.0
2012-11-28,15.685,15.69,15.67,15.67,21829.0
2012-11-29,15.685,15.69,15.675,15.685,7394.0
2012-11-30,15.675,15.69,15.675,15.69,3504.0
2012-12-03,15.69,15.69,15.675,15.69,5032.0
2012-12-04,15.69,15.69,15.675,15.69,36430.0
2012-12-05,15.675,15.7,15.675,15.7,5833.0
2012-12-06,15.7,15.7,15.675,15.7,3008.0
2012-12-07,15.685,15.7,15.675,15.685,5649.0
2012-12-10,15.675,15.7,15.675,15.685,9887.0
2012-12-11,15.7,15.7,15.685,15.7,757.0
2012-12-12,15.7,15.7,15.685,15.685,31663.0
2012-12-13,15.685,15.7,15.685,15.7,1232.0
2012-12-14,15.7,15.7,15.69,15.69,1602.0
2012-12-17,15.7,15.7,15.69,15.69,1206.0
2012-12-18,15.69,15.69,15.685,15.685,13816.0
2012-12-19,15.69,15.705,15.69,15.69,8640.0
2012-12-20,15.69,15.705,15.685,15.69,7486.0
2012-12-21,15.705,15.705,15.7,15.705,3750.0
2012-12-24,15.715,15.715,15.69,15.69,753.0
2012-12-27,15.715,15.715,15.69,15.715,1113.0
2012-12-28,15.69,15.715,15.69,15.69,2662.0
2012-12-31,15.715,15.715,15.69,15.69,25.0
2013-01-02,15.695,15.715,15.695,15.695,1480.0
2013-01-03,15.695,15.715,15.695,15.695,3201.0
2013-01-04,15.695,15.715,15.695,15.715,826.0
2013-01-07,15.715,15.715,15.695,15.705,3138.0
2013-01-08,15.695,15.715,15.695,15.715,1214.0
2013-01-09,15.715,15.715,15.715,15.715,57.0
2013-01-10,15.715,15.715,15.695,15.705,17778.0
2013-01-11,15.715,15.715,15.695,15.715,2089.0
2013-01-14,15.715,15.72,15.695,15.72,5980.0
2013-01-15,15.72,15.72,15.715,15.72,13608.0
2013-01-16,15.715,15.72,15.715,15.715,12043.0
2013-01-17,15.72,15.72,15.705,15.705,46405.0
2013-01-18,15.705,15.72,15.705,15.715,11089.0
2013-01-21,15.705,15.72,15.705,15.705,15147.0
2013-01-22,15.72,15.72,15.705,15.705,989.0
2013-01-23,15.705,15.73,15.705,15.72,6760.0
2013-01-24,15.73,15.73,15.72,15.73,2679.0
2013-01-25,15.73,15.73,15.705,15.715,7854.0
2013-01-28,15.73,15.73,15.705,15.72,3596.0
2013-01-29,15.73,15.73,15.705,15.715,2377.0
2013-01-30,15.73,15.73,15.705,15.715,9039.0
2013-01-31,15.73,15.73,15.705,15.73,2265.0
2013-02-01,15.73,15.73,15.715,15.72,2655.0
2013-02-04,15.73,15.73,15.715,15.73,2681.0
2013-02-05,15.73,15.73,15.715,15.73,1785.0
2013-02-06,15.74,15.74,15.715,15.74,5080.0
2013-02-07,15.74,15.74,15.715,15.74,169221.0
2013-02-08,15.74,15.74,15.72,15.73,10115.0
2013-02-11,15.74,15.74,15.72,15.72,4034.0
2013-02-12,15.74,15.74,15.72,15.74,40559.0
2013-02-13,15.74,15.74,15.72,15.74,6037.0
2013-02-14,15.74,15.74,15.73,15.73,2570.0
2013-02-15,15.74,15.745,15.74,15.74,5408.0
2013-02-19,15.745,15.745,15.72,15.74,4211.0
2013-02-20,15.745,15.745,15.74,15.74,5135.0
2013-02-21,15.75,15.75,15.74,15.75,10951.0
2013-02-22,15.75,15.75,15.725,15.75,2893.0
2013-02-25,15.725,15.75,15.725,15.73,112858.0
2013-02-26,15.75,15.75,15.725,15.725,85161.0
2013-02-27,15.75,15.75,15.73,15.75,10826.0
2013-02-28,15.74,15.755,15.73,15.75,6154.0
2013-03-01,15.755,15.755,15.74,15.74,7362.0
2013-03-04,15.75,15.755,15.73,15.74,20297.0
2013-03-05,15.74,15.755,15.73,15.74,9425.0
2013-03-06,15.755,15.755,15.74,15.74,5428.0
2013-03-07,15.765,15.765,15.74,15.765,8376.0
2013-03-08,15.755,15.765,15.74,15.755,3599.0
2013-03-11,15.765,15.765,15.74,15.765,1357.0
2013-03-12,15.74,15.765,15.74,15.765,7411.0
2013-03-13,15.755,15.765,15.75,15.765,15188.0
2013-03-14,15.75,15.77,15.75,15.77,62079.0
2013-03-15,15.765,15.77,15.755,15.765,1036.0
2013-03-18,15.755,15.77,15.755,15.77,4090.0
2013-03-19,15.765,15.77,15.765,15.77,9960.0
2013-03-20,15.77,15.77,15.75,15.77,6056.0
2013-03-21,15.77,15.77,15.75,15.77,120199.0
2013-03-22,15.77,15.77,15.755,15.77,4545.0
2013-03-25,15.77,15.77,15.755,15.755,2518.0
2013-03-26,15.78,15.78,15.755,15.77,5679.0
2013-03-27,15.78,15.78,15.755,15.78,957.0
2013-03-28,15.78,15.78,15.755,15.78,20250.0
2013-04-01,15.78,15.78,15.765,15.78,3111.0
2013-04-02,15.78,15.78,15.77,15.77,7043.0
2013-04-03,15.78,15.78,15.765,15.78,1623.0
2013-04-04,15.785,15.785,15.77,15.785,3903.0
2013-04-05,15.765,15.785,15.765,15.785,18611.0
2013-04-08,15.785,15.785,15.77,15.785,8124.0
2013-04-09,15.785,15.785,15.77,15.785,9408.0
2013-04-10,15.785,15.785,15.77,15.77,9531.0
2013-04-11,15.77,15.795,15.77,15.77,2738.0
2013-04-12,15.795,15.795,15.78,15.78,2140.0
2013-04-15,15.785,15.795,15.77,15.785,3478.0
2013-04-16,15.795,15.795,15.785,15.785,4708.0
2013-04-17,15.795,15.795,15.795,15.795,1317.0
2013-04-18,15.795,15.795,15.78,15.795,1931.0
2013-04-19,15.795,15.795,15.78,15.78,1571.0
2013-04-22,15.805,15.805,15.78,15.78,1883.0
2013-04-23,15.795,15.795,15.78,15.78,75296.0
2013-04-24,15.78,15.805,15.78,15.805,2490.0
2013-04-25,15.78,15.805,15.78,15.805,731679.0
2013-04-26,15.805,15.805,15.79,15.79,20534.0
2013-04-29,15.795,15.805,15.795,15.805,34916.0
2013-04-30,15.805,15.805,15.79,15.805,4730.0
2013-05-01,15.805,15.805,15.78,15.78,46582.0
2013-05-02,15.78,15.805,15.78,15.805,20256.0
2013-05-03,15.79,15.805,15.79,15.805,4899.0
2013-05-06,15.79,15.805,15.78,15.805,23548.0
2013-05-07,15.805,15.805,15.78,15.805,18826.0
2013-05-08,15.79,15.805,15.78,15.805,645295.0
2013-05-09,15.795,15.805,15.78,15.805,19974.0
2013-05-10,15.805,15.805,15.78,15.805,6061.0
2013-05-13,15.805,15.805,15.79,15.805,250412.0
2013-05-14,15.805,15.805,15.79,15.805,30223.0
2013-05-15,15.805,15.805,15.795,15.805,7279.0
2013-05-16,15.805,15.805,15.795,15.795,20245.0
2013-05-17,15.795,15.815,15.795,15.815,1274.0
2013-05-21,15.815,15.815,15.795,15.815,22146.0
2013-05-22,15.815,15.815,15.79,15.815,8458.0
2013-05-23,15.795,15.82,15.795,15.82,134132.0
2013-05-24,15.815,15.82,15.815,15.82,28051.0
2013-05-27,15.805,15.82,15.805,15.82,3772.0
2013-05-28,15.82,15.82,15.815,15.815,3727.0
2013-05-29,15.82,15.82,15.805,15.82,6387.0
2013-05-30,15.82,15.82,15.8,15.8,10805.0
2013-05-31,15.82,15.82,15.805,15.805,1526.0
2013-06-03,15.82,15.82,15.78,15.8,5256.0
2013-06-04,15.82,15.82,15.8,15.82,6257.0
2013-06-05,15.82,15.82,15.805,15.82,379.0
2013-06-06,15.82,15.82,15.805,15.815,10426.0
2013-06-07,15.815,15.82,15.815,15.815,7253.0
2013-06-10,15.82,15.82,15.805,15.82,46722.0
2013-06-11,15.82,15.82,15.805,15.805,7585.0
2013-06-12,15.815,15.83,15.815,15.82,107763.0
2013-06-13,15.82,15.82,15.805,15.82,8898.0
2013-06-14,15.82,15.82,15.805,15.82,7054.0
2013-06-17,15.82,15.82,15.805,15.82,8284.0
2013-06-18,15.805,15.82,15.805,15.805,14661.0
2013-06-19,15.805,15.83,15.805,15.83,53130.0
2013-06-20,15.805,15.83,15.805,15.83,6510.0
2013-06-21,15.83,15.83,15.805,15.83,17307.0
2013-06-24,15.83,15.83,15.805,15.805,1820.0
2013-06-25,15.83,15.83,15.825,15.825,9497.0
2013-06-26,15.83,15.83,15.805,15.825,2213.0
2013-06-27,15.805,15.83,15.805,15.825,5552.0
2013-06-28,15.825,15.84,15.805,15.805,145625.0
2013-07-02,15.87,15.87,15.805,15.83,4472.0
2013-07-03,15.83,15.83,15.825,15.83,4509.0
2013-07-04,15.83,15.83,15.815,15.83,6521.0
2013-07-05,15.825,15.83,15.805,15.815,3070.0
2013-07-08,15.83,15.83,15.805,15.83,10015.0
2013-07-09,15.825,15.83,15.825,15.825,1984.0
2013-07-10,15.83,15.83,15.825,15.83,2944.0
2013-07-11,15.83,15.83,15.805,15.83,13790.0
2013-07-12,15.83,15.83,15.815,15.83,6498.0
2013-07-15,15.815,15.83,15.815,15.83,10584.0
2013-07-16,15.815,15.83,15.815,15.83,9822.0
2013-07-17,15.825,15.83,15.825,15.825,12640.0
2013-07-18,15.825,15.83,15.815,15.83,9218.0
2013-07-19,15.83,15.83,15.825,15.83,2252.0
2013-07-22,15.83,15.84,15.825,15.84,21208.0
2013-07-23,15.815,15.84,15.815,15.84,21872.0
2013-07-24,15.84,15.84,15.825,15.84,12599.0
2013-07-25,15.83,15.84,15.825,15.84,3411.0
2013-07-26,15.83,15.84,15.83,15.84,4416.0
2013-07-29,15.84,15.84,15.83,15.84,5678.0
2013-07-30,15.84,15.84,15.83,15.84,13438.0
2013-07-31,15.84,15.84,15.83,15.83,17393.0
2013-08-01,15.825,15.83,15.825,15.83,5599.0
2013-08-02,15.8,15.85,15.8,15.84,3922.0
2013-08-06,15.83,15.85,15.825,15.84,24695.0
2013-08-07,15.85,15.85,15.84,15.85,5526.0
2013-08-08,15.85,15.85,15.83,15.85,7697.0
2013-08-09,15.85,15.85,15.83,15.85,7408.0
2013-08-12,15.85,15.85,15.825,15.825,3206.0
2013-08-13,15.85,15.85,15.83,15.84,86366.0
2013-08-14,15.84,15.85,15.83,15.85,8603.0
2013-08-15,15.85,15.85,15.83,15.84,39851.0
2013-08-16,15.855,15.855,15.855,15.855,33039.0
2013-08-19,15.84,15.855,15.83,15.84,161590.0
2013-08-20,15.855,15.855,15.83,15.84,26689.0
2013-08-21,15.855,15.855,15.83,15.83,24025.0
2013-08-22,15.84,15.855,15.83,15.84,4159.0
2013-08-23,15.855,15.855,15.84,15.855,9213.0
2013-08-26,15.855,15.855,15.84,15.84,27951.0
2013-08-27,15.84,15.855,15.835,15.85,3673.0
2013-08-28,15.855,15.855,15.835,15.85,16182.0
2013-08-29,15.855,15.855,15.835,15.855,9200.0
2013-08-30,15.855,15.855,15.835,15.855,5619.0
2013-09-03,15.855,15.855,15.835,15.835,13553.0
2013-09-04,15.855,15.855,15.835,15.85,7865.0
2013-09-05,15.84,15.855,15.84,15.84,11750.0
2013-09-06,15.84,15.855,15.84,15.85,72158.0
2013-09-09,15.855,15.855,15.84,15.84,4864.0
2013-09-10,15.855,15.855,15.84,15.855,21427.0
2013-09-11,15.855,15.855,15.84,15.855,2826.0
2013-09-12,15.84,15.865,15.84,15.865,9890.0
2013-09-13,15.865,15.865,15.85,15.865,15434.0
2013-09-16,15.85,15.865,15.84,15.85,15962.0
2013-09-17,15.85,15.865,15.84,15.84,14220.0
2013-09-18,15.845,15.865,15.845,15.865,15438.0
2013-09-19,15.845,15.865,15.845,15.865,202804.0
2013-09-20,15.865,15.865,15.86,15.865,92351.0
2013-09-23,15.85,15.875,15.85,15.85,12945.0
2013-09-24,15.86,15.865,15.86,15.865,15880.0
2013-09-25,15.865,15.875,15.85,15.85,13479.0
2013-09-26,15.875,15.875,15.85,15.865,9580.0
2013-09-27,15.875,15.875,15.86,15.875,29841.0
2013-09-30,15.865,15.875,15.865,15.875,19799.0
2013-10-01,15.86,15.875,15.86,15.865,20031.0
2013-10-02,15.86,15.875,15.86,15.875,22402.0
2013-10-03,15.86,15.875,15.86,15.875,13628.0
2013-10-04,15.865,15.875,15.865,15.865,20618.0
2013-10-07,15.88,15.88,15.865,15.865,37368.0
2013-10-08,15.88,15.88,15.865,15.88,27315.0
2013-10-09,15.865,15.88,15.865,15.88,15274.0
2013-10-10,15.88,15.88,15.865,15.88,11776.0
2013-10-11,15.865,15.88,15.865,15.88,11986.0
2013-10-15,15.875,15.88,15.865,15.88,15414.0
2013-10-16,15.865,15.89,15.865,15.89,12409.0
2013-10-17,15.875,15.89,15.865,15.865,81838.0
2013-10-18,15.865,15.89,15.865,15.89,15485.0
2013-10-21,15.89,15.89,15.875,15.89,20190.0
2013-10-22,15.875,15.89,15.875,15.88,14685.0
2013-10-23,15.88,15.89,15.875,15.875,25879.0
2013-10-24,15.9,15.9,15.88,15.9,2307646.0
2013-10-25,15.89,15.89,15.875,15.89,35244.0
2013-10-28,15.88,15.89,15.875,15.875,212014.0
2013-10-29,15.9,15.9,15.875,15.875,38385.0
2013-10-30,15.89,15.9,15.875,15.9,153797.0
2013-10-31,15.89,15.9,15.875,15.9,31795.0
2013-11-01,15.88,15.9,15.88,15.9,18368.0
2013-11-04,15.875,15.9,15.875,15.89,36156.0
2013-11-05,15.88,15.9,15.88,15.9,85142.0
2013-11-06,15.9,15.9,15.89,15.9,17491.0
2013-11-07,15.9,15.9,15.89,15.9,1971.0
2013-11-08,15.9,15.9,15.875,15.875,194612.0
2013-11-11,15.9,15.9,15.88,15.9,16852.0
2013-11-12,15.9,15.905,15.89,15.905,335779.0
2013-11-13,15.905,15.905,15.89,15.905,36254.0
2013-11-14,15.905,15.905,15.89,15.905,8169.0
2013-11-15,15.905,15.905,15.89,15.905,14811.0
2013-11-18,15.89,15.905,15.89,15.9,10918.0
2013-11-19,15.89,15.905,15.89,15.89,24776.0
2013-11-20,15.89,15.915,15.89,15.915,19701.0
2013-11-21,15.9,15.915,15.89,15.915,51536.0
2013-11-22,15.905,15.905,15.9,15.905,11762.0
2013-11-25,15.89,15.915,15.89,15.89,9275.0
2013-11-26,15.915,15.915,15.88,15.89,15880.0
2013-11-27,15.915,15.915,15.9,15.915,13268.0
2013-11-28,15.915,15.915,15.89,15.91,97602.0
2013-11-29,15.915,15.915,15.89,15.905,19267.0
2013-12-02,15.89,15.9,15.89,15.9,46587.0
2013-12-03,15.915,15.915,15.9,15.915,15821.0
2013-12-04,15.915,15.915,15.9,15.915,27637.0
2013-12-05,15.915,15.915,15.9,15.915,15867.0
2013-12-06,15.915,15.915,15.9,15.915,25307.0
2013-12-09,15.92,15.92,15.9,15.905,20489.0
2013-12-10,15.9,15.92,15.9,15.92,11876.0
2013-12-11,15.905,15.92,15.9,15.9,43437.0
2013-12-12,15.915,15.92,15.9,15.92,19479.0
2013-12-13,15.9,15.92,15.89,15.9,15223.0
2013-12-16,15.92,15.92,15.9,15.92,8252.0
2013-12-17,15.905,15.92,15.905,15.92,25575.0
2013-12-18,15.915,15.92,15.905,15.92,19777.0
2013-12-19,15.92,15.92,15.905,15.92,59985.0
2013-12-20,15.905,15.92,15.905,15.92,8663.0
2013-12-23,15.93,15.93,15.915,15.93,9289.0
2013-12-24,15.93,15.93,15.92,15.93,2679.0
2013-12-27,15.93,15.93,15.915,15.93,157626.0
2013-12-30,15.915,15.93,15.915,15.93,11341.0
2013-12-31,15.93,15.93,15.92,15.93,8944.0
2014-01-02,15.93,15.93,15.915,15.93,4073.0
2014-01-03,15.915,15.93,15.915,15.92,19315.0
2014-01-06,15.915,15.93,15.915,15.915,9913.0
2014-01-07,15.93,15.93,15.915,15.915,168816.0
2014-01-08,15.915,15.94,15.915,15.94,8412.0
2014-01-09,15.94,15.94,15.92,15.93,12596.0
2014-01-10,15.92,15.94,15.92,15.92,100620.0
2014-01-13,15.93,15.94,15.92,15.93,10381.0
2014-01-14,15.94,15.94,15.92,15.94,9020.0
2014-01-15,15.94,15.94,15.93,15.94,4725.0
2014-01-16,15.945,15.945,15.92,15.93,24661.0
2014-01-17,15.93,15.945,15.92,15.92,27316.0
2014-01-20,15.945,15.945,15.93,15.94,7388.0
2014-01-21,15.93,15.945,15.93,15.945,27808.0
2014-01-22,15.94,15.945,15.93,15.94,26158.0
2014-01-23,15.93,15.94,15.93,15.94,26676.0
2014-01-24,15.945,15.945,15.94,15.945,12744.0
2014-01-27,15.94,15.945,15.93,15.945,39652.0
2014-01-28,15.945,15.945,15.93,15.945,19654.0
2014-01-29,15.945,15.945,15.93,15.93,10163.0
2014-01-30,15.93,15.945,15.93,15.94,16736.0
2014-01-31,15.945,15.945,15.93,15.945,8254.0
2014-02-03,15.955,15.955,15.945,15.95,15518.0
2014-02-04,15.945,15.955,15.93,15.93,47035.0
2014-02-05,15.955,15.955,15.93,15.94,7306.0
2014-02-06,15.93,15.955,15.93,15.945,233713.0
2014-02-07,15.945,15.945,15.93,15.945,6312.0
2014-02-10,15.945,15.945,15.93,15.93,21519.0
2014-02-11,15.93,15.945,15.93,15.945,17687.0
2014-02-12,15.945,15.945,15.94,15.94,4789.0
2014-02-13,15.945,15.945,15.94,15.94,24541.0
2014-02-14,15.94,15.945,15.94,15.94,43627.0
2014-02-18,15.945,15.955,15.93,15.93,87479.0
2014-02-19,15.94,15.955,15.94,15.94,158127.0
2014-02-20,15.96,15.96,15.94,15.955,4405.0
2014-02-21,15.96,15.96,15.94,15.955,14211.0
2014-02-24,15.945,15.96,15.94,15.94,26100.0
2014-02-25,15.96,15.96,15.94,15.94,20071.0
2014-02-26,15.945,15.96,15.94,15.94,15325.0
2014-02-27,15.96,15.96,15.945,15.96,11398.0
2014-02-28,15.955,15.96,15.945,15.96,9424.0
2014-03-03,15.96,15.96,15.945,15.96,11823.0
2014-03-04,15.945,15.96,15.945,15.96,12758.0
2014-03-05,15.945,15.96,15.945,15.955,10495.0
2014-03-06,15.955,15.96,15.945,15.96,20339.0
2014-03-07,15.96,15.97,15.945,15.97,16018.0
2014-03-10,15.955,15.96,15.945,15.96,6892.0
2014-03-11,15.96,15.97,15.955,15.96,6890.0
2014-03-12,15.96,15.97,15.955,15.97,20570.0
2014-03-13,15.955,15.97,15.955,15.97,13783.0
2014-03-14,15.955,15.97,15.955,15.97,2524.0
2014-03-17,15.97,15.97,15.925,15.955,8294.0
2014-03-18,15.97,15.97,15.945,15.945,49385.0
2014-03-19,15.97,15.97,15.945,15.945,37767.0
2014-03-20,15.97,15.97,15.955,15.97,6109.0
2014-03-21,15.97,15.97,15.955,15.97,37478.0
2014-03-24,15.97,15.97,15.965,15.965,4342.0
2014-03-25,15.965,15.97,15.965,15.965,5245.0
2014-03-26,15.98,15.98,15.965,15.98,2310.0
2014-03-27,15.98,15.98,15.97,15.98,252065.0
2014-03-28,15.97,15.98,15.965,15.98,41555.0
2014-03-31,15.97,15.98,15.97,15.98,18511.0
2014-04-01,15.98,15.98,15.97,15.97,4057.0
2014-04-02,15.98,15.98,15.97,15.97,3144.0
2014-04-03,15.97,15.98,15.97,15.98,4861.0
2014-04-04,15.97,15.98,15.97,15.98,14145.0
2014-04-07,15.97,15.98,15.955,15.97,53207.0
2014-04-08,15.97,15.98,15.955,15.97,376588.0
2014-04-09,15.98,15.98,15.97,15.97,6997.0
2014-04-10,15.97,15.98,15.97,15.98,69550.0
2014-04-11,15.985,15.985,15.97,15.98,4483.0
2014-04-14,15.98,15.985,15.97,15.985,27805.0
2014-04-15,15.985,15.985,15.97,15.985,14044.0
2014-04-16,15.98,15.985,15.98,15.985,11982.0
2014-04-17,15.97,15.995,15.97,15.995,7632.0
2014-04-21,15.97,15.995,15.97,15.985,33197.0
2014-04-22,15.98,15.995,15.98,15.985,12228.0
2014-04-23,15.995,15.995,15.985,15.995,91825.0
2014-04-24,15.985,15.995,15.98,15.995,18447.0
2014-04-25,15.995,15.995,15.985,15.985,2028.0
2014-04-28,15.995,15.995,15.98,15.995,13619.0
2014-04-29,15.995,15.995,15.985,15.995,7597.0
2014-04-30,15.995,15.995,15.98,15.995,11500.0
2014-05-01,15.985,16.005,15.985,16.005,12905.0
2014-05-02,15.985,16.005,15.985,15.985,8145.0
2014-05-05,15.985,16.005,15.985,16.005,13729.0
2014-05-06,15.995,16.005,15.985,16.005,53617.0
2014-05-07,15.985,16.005,15.985,15.985,3454.0
2014-05-08,15.995,16.005,15.995,16.005,7654.0
2014-05-09,15.995,16.005,15.995,16.005,5888.0
2014-05-12,15.995,16.005,15.995,16.005,6894.0
2014-05-13,16.005,16.005,15.995,15.995,3236.0
2014-05-14,16.005,16.005,15.995,16.005,23574.0
2014-05-15,15.995,16.01,15.995,16.01,15084.0
2014-05-16,15.995,16.01,15.995,16.005,27085.0
2014-05-20,16.01,16.01,15.995,16.01,3434.0
2014-05-21,15.995,16.01,15.995,16.01,6147.0
2014-05-22,16.01,16.01,16.005,16.01,6243.0
2014-05-23,16.01,16.01,15.995,16.0,10909.0
2014-05-26,16.005,16.005,15.995,16.005,10327.0
2014-05-27,16.005,16.005,15.995,16.005,23731.0
2014-05-28,16.005,16.01,15.995,16.01,445989.0
2014-05-29,16.005,16.01,15.995,16.01,27878.0
2014-05-30,16.02,16.02,16.01,16.02,16954.0
2014-06-02,16.01,16.02,16.005,16.02,10024.0
2014-06-03,16.01,16.02,16.005,16.02,29936.0
2014-06-04,16.01,16.02,16.01,16.02,26159.0
2014-06-05,16.01,16.02,16.005,16.02,19266.0
2014-06-06,16.02,16.02,15.995,16.02,101206.0
2014-06-09,16.01,16.02,16.01,16.02,11709.0
2014-06-10,16.01,16.02,16.01,16.01,7001.0
2014-06-11,16.02,16.02,16.01,16.02,15135.0
2014-06-12,16.01,16.02,16.005,16.01,5928.0
2014-06-13,16.01,16.02,16.005,16.02,14840.0
2014-06-16,16.005,16.02,16.005,16.02,8160.0
2014-06-17,16.02,16.02,16.005,16.01,10596.0
2014-06-18,16.01,16.02,16.005,16.005,8333.0
2014-06-19,16.01,16.02,16.01,16.01,8676.0
2014-06-20,16.02,16.02,16.01,16.02,2515.0
2014-06-23,16.02,16.03,16.01,16.03,6116.0
2014-06-24,16.02,16.03,16.01,16.015,9659.0
2014-06-25,16.02,16.03,16.01,16.02,10930.0
2014-06-26,16.02,16.03,16.01,16.025,13821.0
2014-06-27,16.02,16.03,16.02,16.02,9285.0
2014-06-30,16.02,16.03,16.02,16.02,2756.0
2014-07-02,16.03,16.03,16.02,16.03,5411.0
2014-07-03,16.02,16.03,16.01,16.01,12031.0
2014-07-04,16.02,16.03,16.02,16.025,6963.0
2014-07-07,16.03,16.03,16.02,16.03,24498.0
2014-07-08,16.03,16.03,16.02,16.02,2843.0
2014-07-09,16.03,16.03,16.02,16.02,10211.0
2014-07-10,16.03,16.035,16.02,16.03,36927.0
2014-07-11,16.02,16.035,16.02,16.03,15733.0
2014-07-14,16.03,16.035,16.03,16.035,3115.0
2014-07-15,16.035,16.035,16.02,16.03,9718.0
2014-07-16,16.03,16.035,16.03,16.03,25760.0
2014-07-17,16.03,16.035,16.03,16.035,3393.0
2014-07-18,16.035,16.035,16.03,16.035,6318.0
2014-07-21,16.035,16.045,16.03,16.035,6034.0
2014-07-22,16.035,16.045,16.03,16.035,11511.0
2014-07-23,16.035,16.045,16.03,16.035,23039.0
2014-07-24,16.045,16.045,16.035,16.045,109104.0
2014-07-25,16.035,16.045,16.03,16.03,8981.0
2014-07-28,16.045,16.045,16.03,16.045,49146.0
2014-07-29,16.045,16.045,16.035,16.045,350852.0
2014-07-30,16.035,16.045,16.035,16.035,3572.0
2014-07-31,16.05,16.05,16.035,16.045,6116.0
2014-08-01,16.035,16.05,16.035,16.045,9014.0
2014-08-05,16.035,16.05,16.035,16.05,5499.0
2014-08-06,16.05,16.05,16.045,16.05,93433.0
2014-08-07,16.045,16.05,16.045,16.05,159806.0
2014-08-08,16.05,16.05,16.035,16.045,19801.0
2014-08-11,16.05,16.05,16.035,16.045,8446.0
2014-08-12,16.045,16.05,16.035,16.045,15679.0
2014-08-13,16.045,16.05,16.045,16.05,38641.0
2014-08-14,16.05,16.05,16.045,16.05,10223.0
2014-08-15,16.045,16.05,16.045,16.05,71036.0
2014-08-18,16.05,16.05,16.045,16.05,1351.0
2014-08-19,16.05,16.06,16.045,16.06,27248.0
2014-08-20,16.05,16.06,16.045,16.06,15274.0
2014-08-21,16.045,16.06,16.045,16.06,242599.0
2014-08-22,16.06,16.06,16.05,16.05,6651.0
2014-08-25,16.06,16.06,16.05,16.06,14440.0
2014-08-26,16.05,16.06,16.05,16.06,10953.0
2014-08-27,16.06,16.06,16.05,16.05,4487.0
2014-08-28,16.05,16.06,16.05,16.05,8739.0
2014-08-29,16.06,16.06,16.05,16.055,19900.0
2014-09-02,16.06,16.06,16.05,16.05,26974.0
2014-09-03,16.06,16.06,16.05,16.05,8886.0
2014-09-04,16.06,16.065,16.05,16.06,10835.0
2014-09-05,16.06,16.065,16.05,16.06,10675.0
2014-09-08,16.065,16.065,16.05,16.06,6690.0
2014-09-09,16.06,16.065,16.06,16.06,6587.0
2014-09-10,16.065,16.065,16.05,16.06,1403.0
2014-09-11,16.06,16.065,16.06,16.065,5124.0
2014-09-12,16.06,16.065,16.045,16.065,6617.0
2014-09-15,16.06,16.075,16.06,16.075,10872.0
2014-09-16,16.065,16.075,16.06,16.065,5830.0
2014-09-17,16.075,16.075,16.07,16.075,115341.0
2014-09-18,16.07,16.075,16.06,16.06,104244.0
2014-09-19,16.07,16.075,16.06,16.07,11063.0
2014-09-22,16.07,16.075,16.06,16.075,41816.0
2014-09-23,16.07,16.075,16.07,16.07,2211.0
2014-09-24,16.075,16.075,16.07,16.07,2574.0
2014-09-25,16.07,16.085,16.06,16.07,57205.0
2014-09-26,16.07,16.075,16.07,16.07,8228.0
2014-09-29,16.07,16.075,16.07,16.075,19781.0
2014-09-30,16.075,16.075,16.07,16.075,18156.0
2014-10-01,16.075,16.085,16.07,16.075,3115.0
2014-10-02,16.085,16.085,16.075,16.075,5572.0
2014-10-03,16.085,16.085,16.075,16.085,41281.0
2014-10-06,16.085,16.085,16.07,16.07,132056.0
2014-10-07,16.075,16.085,16.07,16.085,27976.0
2014-10-08,16.085,16.085,16.075,16.085,13105.0
2014-10-09,16.085,16.085,16.07,16.07,6700.0
2014-10-10,16.085,16.085,16.075,16.075,5140.0
2014-10-14,16.075,16.085,16.075,16.085,5440.0
2014-10-15,16.085,16.085,16.075,16.075,5857.0
2014-10-16,16.085,16.085,16.07,16.07,31986.0
2014-10-17,16.085,16.09,16.075,16.085,31944.0
2014-10-20,16.09,16.09,16.07,16.075,58800.0
2014-10-21,16.085,16.085,16.07,16.075,29012.0
2014-10-22,16.075,16.085,16.075,16.075,34216.0
2014-10-23,16.085,16.09,16.075,16.085,3170.0
2014-10-24,16.085,16.09,16.075,16.09,4193.0
2014-10-27,16.075,16.09,16.075,16.09,5087.0
2014-10-28,16.075,16.09,16.07,16.075,21741.0
2014-10-29,16.085,16.09,16.075,16.085,200138.0
2014-10-30,16.075,16.09,16.07,16.085,27531.0
2014-10-31,16.09,16.09,16.085,16.085,895.0
2014-11-03,16.085,16.09,16.075,16.085,23865.0
2014-11-04,16.09,16.09,16.07,16.085,4403.0
2014-11-05,16.085,16.09,16.08,16.08,5289.0
2014-11-06,16.085,16.09,16.085,16.085,4137.0
2014-11-07,16.085,16.09,16.085,16.085,15397.0
2014-11-10,16.085,16.09,16.085,16.085,10651.0
2014-11-11,16.09,16.09,16.075,16.085,5353.0
2014-11-12,16.085,16.09,16.085,16.085,16598.0
2014-11-13,16.09,16.09,16.085,16.085,1637.0
2014-11-14,16.09,16.1,16.075,16.085,15264.0
2014-11-17,16.09,16.1,16.085,16.09,4599.0
2014-11-18,16.1,16.1,16.09,16.1,62640.0
2014-11-19,16.09,16.1,16.09,16.095,3627.0
2014-11-20,16.09,16.1,16.09,16.095,996.0
2014-11-21,16.09,16.1,16.09,16.09,3647.0
2014-11-24,16.1,16.1,16.085,16.09,1467.0
2014-11-25,16.085,16.1,16.085,16.1,10509.0
2014-11-26,16.09,16.1,16.085,16.09,12183.0
2014-11-27,16.1,16.11,16.09,16.09,11225.0
2014-11-28,16.1,16.11,16.09,16.1,15688.0
2014-12-01,16.11,16.11,16.09,16.1,13751.0
2014-12-02,16.09,16.11,16.09,16.1,4591.0
2014-12-03,16.11,16.11,16.1,16.1,3988.0
2014-12-04,16.1,16.11,16.09,16.09,27080.0
2014-12-05,16.1,16.11,16.09,16.1,8035.0
2014-12-08,16.11,16.115,16.1,16.115,66679.0
2014-12-09,16.11,16.115,16.09,16.115,46916.0
2014-12-10,16.11,16.115,16.11,16.11,3307.0
2014-12-11,16.1,16.115,16.1,16.11,13098.0
2014-12-12,16.11,16.115,16.1,16.1,1723.0
2014-12-15,16.11,16.115,16.085,16.11,117130.0
2014-12-16,16.1,16.115,16.1,16.11,3801.0
2014-12-17,16.1,16.11,16.1,16.1,25414.0
2014-12-18,16.115,16.115,16.1,16.115,15591.0
2014-12-19,16.115,16.115,16.1,16.11,13480.0
2014-12-22,16.11,16.125,16.11,16.125,10005.0
2014-12-23,16.11,16.125,16.11,16.125,9495.0
2014-12-24,16.115,16.125,16.115,16.125,1936.0
2014-12-29,16.11,16.125,16.11,16.115,1631.0
2014-12-30,16.125,16.125,16.115,16.125,5868.0
2014-12-31,16.125,16.125,16.115,16.125,1198.0
2015-01-02,16.125,16.125,16.11,16.11,3324.0
2015-01-05,16.11,16.125,16.11,16.115,5897.0
2015-01-06,16.115,16.125,16.11,16.115,12737.0
2015-01-07,16.11,16.125,16.11,16.125,6935.0
2015-01-08,16.115,16.135,16.115,16.115,180665.0
2015-01-09,16.115,16.135,16.115,16.135,7321.0
2015-01-12,16.135,16.135,16.115,16.125,10315.0
2015-01-13,16.135,16.135,16.115,16.115,3680.0
2015-01-14,16.115,16.135,16.115,16.135,2112.0
2015-01-15,16.135,16.135,16.125,16.135,4729.0
2015-01-16,16.135,16.14,16.11,16.14,5934.0
2015-01-19,16.135,16.14,16.11,16.14,9539.0
2015-01-20,16.125,16.135,16.125,16.125,9947.0
2015-01-21,16.125,16.14,16.115,16.125,19191.0
2015-01-22,16.125,16.14,16.125,16.14,9109.0
2015-01-23,16.135,16.14,16.135,16.14,10890.0
2015-01-26,16.135,16.15,16.125,16.15,143098.0
2015-01-27,16.135,16.14,16.135,16.14,45819.0
2015-01-28,16.14,16.14,16.125,16.135,6972.0
2015-01-29,16.135,16.15,16.135,16.15,15705.0
2015-01-30,16.14,16.15,16.135,16.135,14797.0
2015-02-02,16.135,16.15,16.135,16.14,15734.0
2015-02-03,16.135,16.15,16.135,16.15,11594.0
2015-02-04,16.14,16.15,16.14,16.15,10542.0
2015-02-05,16.15,16.15,16.135,16.14,19869.0
2015-02-06,16.135,16.15,16.135,16.15,16544.0
2015-02-09,16.15,16.15,16.135,16.14,43660.0
2015-02-10,16.15,16.15,16.135,16.15,131466.0
2015-02-11,16.15,16.155,16.14,16.155,30551.0
2015-02-12,16.14,16.155,16.14,16.15,10176.0
2015-02-13,16.155,16.155,16.14,16.15,11046.0
2015-02-17,16.15,16.155,16.14,16.15,48677.0
2015-02-18,16.14,16.155,16.14,16.155,22554.0
2015-02-19,16.155,16.155,16.14,16.155,7468.0
2015-02-20,16.15,16.155,16.15,16.155,11630.0
2015-02-23,16.15,16.155,16.15,16.155,13236.0
2015-02-24,16.155,16.155,16.15,16.155,16798.0
2015-02-25,16.155,16.155,16.15,16.155,35688.0
2015-02-26,16.15,16.155,16.15,16.155,5472.0
2015-02-27,16.15,16.155,16.15,16.155,52810.0
2015-03-02,16.15,16.155,16.15,16.15,37318.0
2015-03-03,16.15,16.155,16.135,16.15,111786.0
2015-03-04,16.15,16.155,16.135,16.135,272911.0
2015-03-05,16.14,16.155,16.14,16.15,160185.0
2015-03-06,16.15,16.155,16.14,16.15,10700.0
2015-03-09,16.155,16.155,16.14,16.155,30851.0
2015-03-10,16.155,16.155,16.15,16.155,15703.0
2015-03-11,16.155,16.155,16.15,16.155,10629.0
2015-03-12,16.165,16.165,16.15,16.165,8828.0
2015-03-13,16.15,16.165,16.15,16.165,4214.0
2015-03-16,16.15,16.165,16.15,16.155,3588.0
2015-03-17,16.165,16.165,16.155,16.155,1086.0
2015-03-18,16.175,16.175,16.14,16.165,15436.0
2015-03-19,16.15,16.165,16.15,16.155,8764.0
2015-03-20,16.165,16.165,16.155,16.165,4466.0
2015-03-23,16.155,16.175,16.155,16.175,3680.0
2015-03-24,16.155,16.175,16.155,16.165,16906.0
2015-03-25,16.165,16.165,16.15,16.155,6133.0
2015-03-26,16.155,16.175,16.15,16.155,24866.0
2015-03-27,16.165,16.165,16.15,16.165,28493.0
2015-03-30,16.155,16.165,16.15,16.155,13675.0
2015-03-31,16.165,16.165,16.155,16.155,24951.0
2015-04-01,16.155,16.175,16.155,16.155,11158.0
2015-04-02,16.155,16.175,16.155,16.175,7533.0
2015-04-06,16.165,16.175,16.165,16.175,8666.0
2015-04-07,16.165,16.175,16.155,16.175,59609.0
2015-04-08,16.165,16.175,16.155,16.165,15706.0
2015-04-09,16.175,16.175,16.165,16.165,642.0
2015-04-10,16.165,16.175,16.155,16.165,65636.0
2015-04-13,16.175,16.175,16.165,16.165,27219.0
2015-04-14,16.165,16.175,16.165,16.175,20242.0
2015-04-15,16.165,16.175,16.165,16.165,16002.0
2015-04-16,16.175,16.175,16.165,16.175,21215.0
2015-04-17,16.175,16.175,16.165,16.175,10424.0
2015-04-20,16.175,16.175,16.165,16.175,29525.0
2015-04-21,16.175,16.175,16.165,16.175,4491.0
2015-04-22,16.18,16.18,16.165,16.165,8023.0
2015-04-23,16.155,16.17,16.155,16.17,5060.0
2015-04-24,16.16,16.17,16.155,16.16,18737.0
2015-04-27,16.155,16.16,16.145,16.16,39772.0
2015-04-28,16.16,16.16,16.145,16.145,7332.0
2015-04-29,16.16,16.16,16.145,16.155,3673.0
2015-04-30,16.16,16.16,16.145,16.145,925.0
2015-05-01,16.155,16.16,16.155,16.16,68589.0
2015-05-04,16.155,16.16,16.155,16.16,2886.0
2015-05-05,16.16,16.16,16.145,16.155,8037.0
2015-05-06,16.155,16.17,16.155,16.16,19340.0
2015-05-07,16.155,16.17,16.155,16.155,19829.0
2015-05-08,16.16,16.17,16.155,16.16,3919.0
2015-05-11,16.155,16.17,16.155,16.16,6526.0
2015-05-12,16.16,16.17,16.155,16.16,46327.0
2015-05-13,16.17,16.17,16.16,16.17,12896.0
2015-05-14,16.18,16.18,16.17,16.17,8279.0
2015-05-15,16.18,16.18,16.16,16.17,10672.0
2015-05-19,16.17,16.18,16.16,16.17,6420.0
2015-05-20,16.17,16.18,16.16,16.17,8952.0
2015-05-21,16.16,16.18,16.16,16.16,16938.0
2015-05-22,16.175,16.175,16.16,16.16,20200.0
2015-05-25,16.165,16.175,16.165,16.165,1922.0
2015-05-26,16.175,16.175,16.16,16.165,5005.0
2015-05-27,16.175,16.18,16.16,16.175,58386.0
2015-05-28,16.18,16.18,16.165,16.18,2340.0
2015-05-29,16.18,16.18,16.175,16.18,14937.0
2015-06-01,16.18,16.18,16.175,16.175,14333.0
2015-06-02,16.18,16.18,16.165,16.18,19492.0
2015-06-03,16.18,16.18,16.175,16.175,15982.0
2015-06-04,16.175,16.18,16.175,16.175,6728.0
2015-06-05,16.18,16.19,16.175,16.19,77070.0
2015-06-08,16.175,16.19,16.175,16.18,5548.0
2015-06-09,16.175,16.19,16.175,16.19,14063.0
2015-06-10,16.175,16.19,16.175,16.18,8137.0
2015-06-11,16.18,16.19,16.175,16.18,86374.0
2015-06-12,16.19,16.19,16.18,16.19,19348.0
2015-06-15,16.19,16.19,16.18,16.19,43593.0
2015-06-16,16.175,16.19,16.175,16.18,6183.0
2015-06-17,16.185,16.185,16.175,16.185,4875.0
2015-06-18,16.185,16.185,16.17,16.17,27843.0
2015-06-19,16.175,16.185,16.175,16.185,6250.0
2015-06-22,16.185,16.185,16.17,16.17,14215.0
2015-06-23,16.175,16.185,16.17,16.17,51400.0
2015-06-24,16.175,16.185,16.175,16.175,5630.0
2015-06-25,16.185,16.185,16.17,16.185,32254.0
2015-06-26,16.185,16.185,16.185,16.185,3109.0
2015-06-29,16.175,16.185,16.17,16.17,92062.0
2015-06-30,16.185,16.185,16.17,16.175,12393.0
2015-07-02,16.185,16.185,16.17,16.17,12502.0
2015-07-03,16.175,16.185,16.17,16.17,4894.0
2015-07-06,16.175,16.185,16.17,16.17,5191.0
2015-07-07,16.175,16.185,16.17,16.175,43476.0
2015-07-08,16.185,16.195,16.185,16.195,7860.0
2015-07-09,16.195,16.195,16.17,16.175,20643.0
2015-07-10,16.185,16.195,16.175,16.195,7494.0
2015-07-13,16.195,16.195,16.185,16.195,5043.0
2015-07-14,16.185,16.195,16.175,16.185,58829.0
2015-07-15,16.195,16.195,16.175,16.185,15459.0
2015-07-16,16.185,16.195,16.175,16.185,11626.0
2015-07-17,16.195,16.195,16.175,16.175,65747.0
2015-07-20,16.195,16.195,16.175,16.175,58501.0
2015-07-21,16.195,16.195,16.185,16.185,8984.0
2015-07-22,16.185,16.195,16.185,16.195,3847.0
2015-07-23,16.195,16.195,16.175,16.195,6404.0
2015-07-24,16.2,16.2,16.175,16.2,6157.0
2015-07-27,16.19,16.19,16.175,16.19,8498.0
2015-07-28,16.18,16.2,16.18,16.19,20872.0
2015-07-29,16.18,16.2,16.18,16.2,63327.0
2015-07-30,16.2,16.2,16.19,16.2,6086.0
2015-07-31,16.2,16.2,16.18,16.18,3452.0
2015-08-04,16.2,16.2,16.18,16.2,36285.0
2015-08-05,16.2,16.2,16.18,16.18,3465.0
2015-08-06,16.2,16.2,16.18,16.18,105189.0
2015-08-07,16.18,16.19,16.175,16.18,79518.0
2015-08-10,16.2,16.2,16.19,16.19,2749.0
2015-08-11,16.2,16.2,16.18,16.2,11760.0
2015-08-12,16.18,16.19,16.18,16.18,13175.0
2015-08-13,16.2,16.2,16.175,16.19,22493.0
2015-08-14,16.2,16.2,16.18,16.19,15050.0
2015-08-17,16.19,16.2,16.18,16.2,10176.0
2015-08-18,16.18,16.2,16.175,16.2,22634.0
2015-08-19,16.18,16.2,16.18,16.2,1539.0
2015-08-20,16.2,16.2,16.2,16.2,2058.0
2015-08-21,16.19,16.19,16.18,16.19,2371.0
2015-08-24,16.175,16.185,16.16,16.16,25166.0
2015-08-25,16.16,16.185,16.16,16.17,22338.0
2015-08-26,16.185,16.185,16.16,16.16,125499.0
2015-08-27,16.17,16.175,16.16,16.175,6178.0
2015-08-28,16.175,16.175,16.16,16.17,7302.0
2015-08-31,16.17,16.17,16.145,16.145,2637.0
2015-09-01,16.17,16.17,16.145,16.145,2935.0
2015-09-02,16.155,16.155,16.135,16.135,78689.0
2015-09-03,16.145,16.16,16.135,16.16,16474.0
2015-09-04,16.145,16.16,16.145,16.16,15911.0
2015-09-08,16.145,16.16,16.145,16.16,5783.0
2015-09-09,16.155,16.16,16.145,16.16,21650.0
2015-09-10,16.155,16.17,16.155,16.16,2782.0
2015-09-11,16.17,16.17,16.155,16.155,8032.0
2015-09-14,16.16,16.17,16.16,16.17,1623.0
2015-09-15,16.135,16.17,16.135,16.155,8714.0
2015-09-16,16.165,16.165,16.155,16.165,5563.0
2015-09-17,16.165,16.165,16.155,16.165,7653.0
2015-09-18,16.15,16.165,16.15,16.165,921.0
2015-09-21,16.165,16.165,16.15,16.15,10619.0
2015-09-22,16.15,16.17,16.15,16.155,1014.0
2015-09-23,16.17,16.17,16.165,16.17,1951.0
2015-09-24,16.165,16.165,16.15,16.15,20362.0
2015-09-25,16.155,16.155,16.15,16.15,872.0
2015-09-28,16.155,16.155,16.15,16.15,28031.0
2015-09-29,16.14,16.155,16.14,16.15,81264.0
2015-09-30,16.15,16.15,16.14,16.15,2623.0
2015-10-01,16.14,16.155,16.14,16.15,1776.0
2015-10-02,16.14,16.15,16.13,16.13,249659.0
2015-10-05,16.13,16.13,16.125,16.125,112831.0
2015-10-06,16.125,16.13,16.115,16.115,9579.0
2015-10-07,16.125,16.125,16.115,16.125,26610.0
2015-10-08,16.125,16.15,16.125,16.15,4282.0
2015-10-09,16.125,16.15,16.125,16.15,2366.0
2015-10-13,16.13,16.15,16.13,16.13,5864.0
2015-10-14,16.15,16.155,16.13,16.15,9687.0
2015-10-15,16.13,16.155,16.13,16.15,11860.0
2015-10-16,16.15,16.15,16.13,16.13,27813.0
2015-10-19,16.14,16.155,16.14,16.15,2612.0
2015-10-20,16.15,16.155,16.14,16.155,12582.0
2015-10-21,16.14,16.155,16.14,16.15,811.0
2015-10-22,16.14,16.165,16.14,16.165,2770.0
2015-10-23,16.16,16.17,16.16,16.16,4017.0
2015-10-26,16.145,16.16,16.145,16.16,15479.0
2015-10-27,16.16,16.16,16.15,16.16,13098.0
2015-10-28,16.16,16.16,16.135,16.15,9597.0
2015-10-29,16.16,16.16,16.15,16.16,42713.0
2015-10-30,16.16,16.16,16.15,16.16,3940.0
2015-11-02,16.16,16.16,16.145,16.16,12090.0
2015-11-03,16.145,16.16,16.145,16.16,4607.0
2015-11-04,16.17,16.17,16.15,16.16,5391.0
2015-11-05,16.17,16.17,16.15,16.17,20757.0
2015-11-06,16.17,16.17,16.16,16.17,2174.0
2015-11-09,16.15,16.17,16.15,16.16,32712.0
2015-11-10,16.15,16.17,16.15,16.15,26631.0
2015-11-11,16.15,16.16,16.15,16.16,1025.0
2015-11-12,16.17,16.17,16.15,16.16,5761.0
2015-11-13,16.15,16.16,16.15,16.15,6625.0
2015-11-16,16.15,16.16,16.15,16.15,772.0
2015-11-17,16.15,16.16,16.15,16.15,898.0
2015-11-18,16.15,16.16,16.15,16.15,1565.0
2015-11-19,16.15,16.16,16.15,16.16,56936.0
2015-11-20,16.15,16.17,16.15,16.15,8795.0
2015-11-23,16.145,16.165,16.145,16.155,1175.0
2015-11-24,16.165,16.165,16.155,16.155,2715.0
2015-11-25,16.155,16.165,16.155,16.165,5244.0
2015-11-26,16.165,16.165,16.145,16.165,1865.0
2015-11-27,16.145,16.165,16.145,16.155,1987.0
2015-11-30,16.155,16.165,16.155,16.155,4551.0
2015-12-01,16.155,16.165,16.145,16.155,5598.0
2015-12-02,16.165,16.165,16.145,16.165,14475.0
2015-12-03,16.165,16.165,16.155,16.165,11431.0
2015-12-04,16.165,16.165,16.155,16.165,15533.0
2015-12-07,16.155,16.155,16.145,16.155,13651.0
2015-12-08,16.155,16.17,16.155,16.17,50164.0
2015-12-09,16.155,16.165,16.155,16.165,35561.0
2015-12-10,16.165,16.17,16.155,16.165,1472.0
2015-12-11,16.17,16.17,16.155,16.165,5007.0
2015-12-14,16.155,16.165,16.145,16.145,15424.0
2015-12-15,16.155,16.17,16.155,16.165,25450.0
2015-12-16,16.155,16.165,16.155,16.155,18461.0
2015-12-17,16.155,16.17,16.155,16.155,162267.0
2015-12-18,16.155,16.17,16.155,16.17,11431.0
2015-12-21,16.165,16.17,16.165,16.17,2625.0
2015-12-22,16.17,16.18,16.17,16.18,9700.0
2015-12-23,16.18,16.18,16.17,16.17,4370.0
2015-12-24,16.18,16.18,16.17,16.17,6701.0
2015-12-29,16.175,16.175,16.175,16.175,1200.0
2015-12-30,16.175,16.18,16.175,16.18,3241.0
2015-12-31,16.18,16.18,16.18,16.18,600.0
2016-01-04,16.175,16.195,16.175,16.19,7433.0
2016-01-05,16.19,16.19,16.175,16.18,12200.0
2016-01-06,16.19,16.19,16.18,16.18,15823.0
2016-01-07,16.18,16.19,16.18,16.18,2589.0
2016-01-08,16.19,16.19,16.175,16.175,9642.0
2016-01-11,16.165,16.18,16.165,16.165,9193.0
2016-01-12,16.18,16.18,16.165,16.18,13485.0
2016-01-13,16.155,16.175,16.155,16.155,2807.0
2016-01-14,16.155,16.175,16.155,16.165,22884.0
2016-01-15,16.15,16.165,16.15,16.15,132051.0
2016-01-18,16.15,16.155,16.14,16.15,3991.0
2016-01-19,16.155,16.155,16.14,16.15,6089.0
2016-01-20,16.155,16.165,16.14,16.14,15142.0
2016-01-21,16.14,16.155,16.14,16.15,9781.0
2016-01-22,16.135,16.16,16.135,16.15,11265.0
2016-01-25,16.14,16.165,16.14,16.16,42742.0
2016-01-26,16.165,16.165,16.14,16.15,2281.0
2016-01-27,16.14,16.165,16.14,16.14,2905.0
2016-01-28,16.165,16.165,16.14,16.15,9164.0
2016-01-29,16.165,16.165,16.15,16.165,9032.0
2016-02-01,16.16,16.165,16.15,16.16,52967.0
2016-02-02,16.16,16.165,16.16,16.165,6303.0
2016-02-03,16.16,16.165,16.16,16.165,18541.0
2016-02-04,16.165,16.175,16.16,16.165,10856.0
2016-02-05,16.165,16.175,16.165,16.175,70316.0
2016-02-08,16.16,16.175,16.16,16.175,1959.0
2016-02-09,16.16,16.175,16.16,16.16,13977.0
2016-02-10,16.165,16.175,16.165,16.165,63268.0
2016-02-11,16.15,16.165,16.15,16.15,101807.0
2016-02-12,16.165,16.165,16.15,16.165,76849.0
2016-02-16,16.165,16.165,16.15,16.16,3018.0
2016-02-17,16.165,16.165,16.16,16.16,72365.0
2016-02-18,16.16,16.165,16.16,16.165,14771.0
2016-02-19,16.16,16.165,16.16,16.16,5248.0
2016-02-22,16.17,16.17,16.16,16.16,10161.0
2016-02-23,16.17,16.17,16.16,16.17,2320.0
2016-02-24,16.16,16.16,16.15,16.16,2805.0
2016-02-25,16.16,16.16,16.15,16.16,1041.0
2016-02-26,16.16,16.16,16.15,16.15,8481.0
2016-02-29,16.16,16.17,16.16,16.16,42841.0
2016-03-01,16.16,16.16,16.145,16.145,24269.0
2016-03-02,16.15,16.17,16.15,16.17,45108.0
2016-03-03,16.17,16.175,16.15,16.175,171041.0
2016-03-04,16.175,16.175,16.16,16.17,54779.0
2016-03-07,16.17,16.185,16.17,16.175,33904.0
2016-03-08,16.175,16.185,16.175,16.185,35380.0
2016-03-09,16.185,16.185,16.175,16.175,19652.0
2016-03-10,16.175,16.185,16.175,16.175,5568.0
2016-03-11,16.175,16.185,16.175,16.175,43414.0
2016-03-14,16.185,16.185,16.175,16.175,46130.0
2016-03-15,16.185,16.185,16.175,16.185,674.0
2016-03-16,16.195,16.195,16.18,16.185,9145.0
2016-03-17,16.18,16.185,16.18,16.18,45883.0
2016-03-18,16.195,16.195,16.18,16.185,4491.0
2016-03-21,16.195,16.195,16.18,16.195,3078.0
2016-03-22,16.195,16.195,16.185,16.185,4928.0
2016-03-23,16.2,16.2,16.185,16.195,10119.0
2016-03-24,16.195,16.2,16.185,16.185,43791.0
2016-03-28,16.2,16.2,16.185,16.195,1455.0
2016-03-29,16.195,16.2,16.185,16.195,9133.0
2016-03-30,16.2,16.2,16.185,16.195,10646.0
2016-03-31,16.2,16.2,16.195,16.2,15573.0
2016-04-01,16.195,16.2,16.195,16.2,2999.0
2016-04-04,16.195,16.2,16.195,16.2,8225.0
2016-04-05,16.195,16.21,16.195,16.195,13247.0
2016-04-06,16.2,16.21,16.195,16.2,4195.0
2016-04-07,16.195,16.21,16.195,16.2,8152.0
2016-04-08,16.2,16.21,16.195,16.2,11621.0
2016-04-11,16.21,16.21,16.195,16.2,9153.0
2016-04-12,16.21,16.21,16.2,16.21,4006.0
2016-04-13,16.21,16.21,16.2,16.2,5375.0
2016-04-14,16.195,16.2,16.195,16.2,30623.0
2016-04-15,16.195,16.21,16.195,16.21,7415.0
2016-04-18,16.21,16.21,16.2,16.21,1415.0
2016-04-19,16.21,16.21,16.2,16.21,743.0
2016-04-20,16.2,16.21,16.2,16.2,2056.0
2016-04-21,16.21,16.22,16.2,16.21,3439.0
2016-04-22,16.215,16.22,16.215,16.22,11780.0
2016-04-25,16.23,16.23,16.215,16.23,7472.0
2016-04-26,16.22,16.22,16.215,16.22,2839.0
2016-04-27,16.23,16.23,16.22,16.22,5089.0
2016-04-28,16.22,16.22,16.215,16.22,11323.0
2016-04-29,16.215,16.22,16.215,16.22,12647.0
2016-05-02,16.22,16.23,16.215,16.23,202147.0
2016-05-03,16.23,16.23,16.22,16.23,4884.0
2016-05-04,16.22,16.235,16.22,16.235,7917.0
2016-05-05,16.22,16.235,16.22,16.23,3059.0
2016-05-06,16.235,16.235,16.23,16.235,8865.0
2016-05-09,16.235,16.235,16.23,16.235,5312.0
2016-05-10,16.23,16.245,16.23,16.235,10022.0
2016-05-11,16.235,16.245,16.23,16.235,9217.0
2016-05-12,16.23,16.235,16.23,16.235,11545.0
2016-05-13,16.235,16.235,16.23,16.235,7862.0
2016-05-16,16.235,16.235,16.23,16.23,21984.0
2016-05-17,16.235,16.245,16.23,16.23,28164.0
2016-05-18,16.23,16.235,16.23,16.23,3646.0
2016-05-19,16.245,16.245,16.23,16.235,3704.0
2016-05-20,16.245,16.245,16.23,16.235,5253.0
2016-05-24,16.245,16.245,16.24,16.245,17309.0
2016-05-25,16.255,16.255,16.23,16.24,7612.0
2016-05-26,16.24,16.255,16.24,16.245,9393.0
2016-05-27,16.245,16.255,16.24,16.24,12088.0
2016-05-30,16.24,16.255,16.24,16.245,12223.0
2016-05-31,16.245,16.255,16.24,16.245,14481.0
2016-06-01,16.245,16.255,16.24,16.245,4919.0
2016-06-02,16.255,16.255,16.24,16.24,9997.0
2016-06-03,16.265,16.265,16.245,16.245,29266.0
2016-06-06,16.255,16.255,16.24,16.245,8335.0
2016-06-07,16.265,16.265,16.245,16.265,6907.0
2016-06-08,16.245,16.265,16.245,16.245,7868.0
2016-06-09,16.255,16.255,16.245,16.255,36934.0
2016-06-10,16.255,16.265,16.245,16.245,54212.0
2016-06-13,16.245,16.255,16.245,16.245,3975.0
2016-06-14,16.245,16.255,16.24,16.245,5765.0
2016-06-15,16.255,16.255,16.24,16.255,8776.0
2016-06-16,16.255,16.255,16.24,16.255,9085.0
2016-06-17,16.265,16.265,16.25,16.25,9388.0
2016-06-20,16.265,16.265,16.255,16.255,10805.0
2016-06-21,16.25,16.265,16.25,16.255,4241.0
2016-06-22,16.25,16.265,16.25,16.255,10131.0
2016-06-23,16.255,16.265,16.25,16.255,5472.0
2016-06-24,16.25,16.265,16.25,16.255,9622.0
2016-06-27,16.25,16.255,16.25,16.255,11373.0
2016-06-28,16.255,16.255,16.25,16.255,9025.0
2016-06-29,16.265,16.265,16.25,16.255,30787.0
2016-06-30,16.255,16.255,16.25,16.25,10774.0
2016-07-04,16.25,16.265,16.25,16.265,13168.0
2016-07-05,16.265,16.275,16.255,16.265,11191.0
2016-07-06,16.28,16.28,16.265,16.275,8828.0
2016-07-07,16.265,16.28,16.265,16.28,22379.0
2016-07-08,16.28,16.28,16.265,16.265,30773.0
2016-07-11,16.275,16.28,16.275,16.28,73559.0
2016-07-12,16.265,16.28,16.265,16.275,9242.0
2016-07-13,16.28,16.28,16.265,16.28,8584.0
2016-07-14,16.275,16.28,16.265,16.265,96937.0
2016-07-15,16.265,16.275,16.265,16.265,66048.0
2016-07-18,16.275,16.28,16.265,16.275,11678.0
2016-07-19,16.265,16.28,16.265,16.275,8427.0
2016-07-20,16.275,16.28,16.265,16.28,4789.0
2016-07-21,16.275,16.28,16.265,16.265,6336.0
2016-07-22,16.285,16.285,16.27,16.285,5957.0
2016-07-25,16.275,16.285,16.275,16.285,192243.0
2016-07-26,16.285,16.295,16.275,16.275,128742.0
2016-07-27,16.275,16.295,16.275,16.295,10051.0
2016-07-28,16.285,16.295,16.285,16.295,2661.0
2016-07-29,16.295,16.295,16.275,16.295,3351.0
2016-08-02,16.275,16.295,16.275,16.295,7350.0
2016-08-03,16.295,16.3,16.285,16.285,11586.0
2016-08-04,16.3,16.3,16.295,16.3,5619.0
2016-08-05,16.3,16.3,16.295,16.3,2891.0
2016-08-08,16.3,16.3,16.295,16.3,202857.0
2016-08-09,16.285,16.3,16.285,16.295,1352.0
2016-08-10,16.3,16.3,16.285,16.285,33532.0
2016-08-11,16.295,16.3,16.285,16.285,23522.0
2016-08-12,16.285,16.3,16.285,16.285,1537.0
2016-08-15,16.285,16.3,16.285,16.3,13089.0
2016-08-16,16.295,16.3,16.285,16.3,1700.0
2016-08-17,16.285,16.3,16.285,16.295,20540.0
2016-08-18,16.285,16.3,16.285,16.295,3800.0
2016-08-19,16.285,16.3,16.285,16.3,10257.0
2016-08-22,16.285,16.3,16.285,16.295,12349.0
2016-08-23,16.3,16.3,16.285,16.295,9621.0
2016-08-24,16.295,16.295,16.28,16.285,116076.0
2016-08-25,16.28,16.285,16.28,16.285,4977.0
2016-08-26,16.28,16.295,16.28,16.28,1989.0
2016-08-29,16.28,16.305,16.28,16.29,141343.0
2016-08-30,16.305,16.305,16.285,16.285,4750.0
2016-08-31,16.295,16.305,16.28,16.295,14700.0
2016-09-01,16.305,16.305,16.285,16.295,7233.0
2016-09-02,16.295,16.305,16.295,16.305,18352.0
2016-09-06,16.295,16.305,16.295,16.305,18649.0
2016-09-07,16.305,16.305,16.295,16.305,18421.0
2016-09-08,16.305,16.305,16.305,16.305,9440.0
2016-09-09,16.295,16.305,16.295,16.295,12440.0
2016-09-12,16.305,16.31,16.295,16.295,57965.0
2016-09-13,16.285,16.295,16.285,16.285,12622.0
2016-09-14,16.305,16.305,16.3,16.3,283.0
2016-09-15,16.305,16.305,16.3,16.3,6937.0
2016-09-16,16.3,16.305,16.3,16.305,15889.0
2016-09-19,16.3,16.305,16.3,16.305,7892.0
2016-09-20,16.305,16.305,16.29,16.29,8197.0
2016-09-21,16.29,16.305,16.29,16.305,11138.0
2016-09-22,16.3,16.315,16.3,16.315,3739.0
2016-09-23,16.315,16.315,16.3,16.305,31487.0
2016-09-26,16.3,16.315,16.3,16.315,11081.0
2016-09-27,16.305,16.315,16.3,16.315,11234.0
2016-09-28,16.3,16.315,16.3,16.315,8678.0
2016-09-29,16.315,16.32,16.305,16.315,15442.0
2016-09-30,16.315,16.315,16.305,16.315,7270.0
2016-10-03,16.3,16.32,16.3,16.315,8393.0
2016-10-04,16.3,16.32,16.3,16.315,6160.0
2016-10-05,16.305,16.32,16.305,16.315,87990.0
2016-10-06,16.315,16.32,16.315,16.315,9886.0
2016-10-07,16.32,16.32,16.315,16.32,4399.0
2016-10-11,16.305,16.32,16.305,16.305,5990.0
2016-10-12,16.32,16.32,16.315,16.315,9414.0
2016-10-13,16.32,16.32,16.315,16.315,2009.0
2016-10-14,16.315,16.32,16.305,16.315,108453.0
2016-10-17,16.305,16.32,16.305,16.315,6284.0
2016-10-18,16.32,16.32,16.315,16.32,11805.0
2016-10-19,16.32,16.33,16.315,16.32,5633.0
2016-10-20,16.315,16.33,16.315,16.33,51611.0
2016-10-21,16.315,16.34,16.315,16.33,6556.0
2016-10-24,16.335,16.335,16.315,16.335,27994.0
2016-10-25,16.315,16.335,16.315,16.335,6741.0
2016-10-26,16.335,16.335,16.325,16.335,27654.0
2016-10-27,16.325,16.335,16.325,16.325,6800.0
2016-10-28,16.325,16.335,16.325,16.335,6742.0
2016-10-31,16.335,16.335,16.325,16.325,34266.0
2016-11-01,16.335,16.335,16.325,16.325,4924.0
2016-11-02,16.335,16.335,16.325,16.325,5176.0
2016-11-03,16.325,16.325,16.315,16.325,274039.0
2016-11-04,16.315,16.325,16.315,16.325,3490.0
2016-11-07,16.335,16.335,16.31,16.325,33162.0
2016-11-08,16.325,16.335,16.325,16.325,16448.0
2016-11-09,16.325,16.335,16.315,16.315,23500.0
2016-11-10,16.325,16.335,16.325,16.335,6606.0
2016-11-11,16.325,16.335,16.315,16.325,3719.0
2016-11-14,16.325,16.335,16.315,16.325,21295.0
2016-11-15,16.325,16.325,16.315,16.325,26740.0
2016-11-16,16.325,16.325,16.315,16.315,235777.0
2016-11-17,16.335,16.335,16.315,16.325,7830.0
2016-11-18,16.335,16.335,16.315,16.325,8147.0
2016-11-21,16.335,16.335,16.315,16.325,36935.0
2016-11-22,16.335,16.34,16.315,16.335,14649.0
2016-11-23,16.33,16.335,16.32,16.33,13207.0
2016-11-24,16.335,16.335,16.32,16.335,85997.0
2016-11-25,16.32,16.335,16.32,16.335,10182.0
2016-11-28,16.335,16.335,16.32,16.33,7854.0
2016-11-29,16.335,16.335,16.32,16.33,12575.0
2016-11-30,16.32,16.335,16.32,16.33,9107.0
2016-12-01,16.33,16.33,16.32,16.33,66487.0
2016-12-02,16.33,16.33,16.32,16.32,16550.0
2016-12-05,16.31,16.33,16.31,16.33,48482.0
2016-12-06,16.32,16.33,16.32,16.32,11460.0
2016-12-07,16.335,16.335,16.32,16.32,113996.0
2016-12-08,16.32,16.335,16.32,16.33,3359.0
2016-12-09,16.32,16.335,16.32,16.33,5196.0
2016-12-12,16.33,16.335,16.33,16.335,46025.0
2016-12-13,16.335,16.335,16.33,16.335,7138.0
2016-12-14,16.335,16.335,16.33,16.33,47540.0
2016-12-15,16.33,16.335,16.33,16.33,3413.0
2016-12-16,16.33,16.345,16.33,16.335,90987.0
2016-12-19,16.345,16.345,16.335,16.335,48540.0
2016-12-20,16.345,16.345,16.335,16.335,24607.0
2016-12-21,16.345,16.35,16.335,16.345,15231.0
2016-12-22,16.335,16.345,16.335,16.345,24436.0
2016-12-23,16.35,16.36,16.335,16.35,15606.0
2016-12-28,16.345,16.345,16.33,16.345,16489.0
2016-12-29,16.345,16.345,16.34,16.345,2606.0
2016-12-30,16.34,16.345,16.34,16.34,5095.0
2017-01-03,16.34,16.355,16.34,16.34,1627.0
2017-01-04,16.345,16.355,16.345,16.345,3102.0
2017-01-05,16.345,16.345,16.34,16.345,3606.0
2017-01-06,16.345,16.355,16.345,16.345,342761.0
2017-01-09,16.355,16.355,16.34,16.34,22495.0
2017-01-10,16.345,16.345,16.34,16.345,23449.0
2017-01-11,16.33,16.345,16.33,16.345,18997.0
2017-01-12,16.33,16.345,16.33,16.34,17257.0
2017-01-13,16.34,16.345,16.34,16.345,19278.0
2017-01-16,16.33,16.345,16.33,16.34,24447.0
2017-01-17,16.34,16.355,16.33,16.345,114179.0
2017-01-18,16.345,16.345,16.33,16.345,11602.0
2017-01-19,16.345,16.345,16.33,16.345,2214.0
2017-01-20,16.33,16.345,16.33,16.345,15747.0
2017-01-23,16.345,16.345,16.34,16.345,10812.0
2017-01-24,16.335,16.35,16.335,16.335,15768.0
2017-01-25,16.35,16.35,16.335,16.34,26854.0
2017-01-26,16.335,16.35,16.335,16.34,5768.0
2017-01-27,16.35,16.35,16.34,16.35,18650.0
2017-01-30,16.35,16.35,16.335,16.34,26286.0
2017-01-31,16.34,16.36,16.34,16.35,8407.0
2017-02-01,16.36,16.36,16.335,16.34,71213.0
2017-02-02,16.36,16.36,16.34,16.35,8658.0
2017-02-03,16.35,16.36,16.34,16.36,18421.0
2017-02-06,16.35,16.365,16.34,16.36,98481.0
2017-02-07,16.36,16.365,16.36,16.36,8120.0
2017-02-08,16.365,16.365,16.35,16.35,106017.0
2017-02-09,16.365,16.365,16.35,16.36,4450.0
2017-02-10,16.365,16.365,16.36,16.365,13807.0
2017-02-13,16.35,16.365,16.35,16.365,9082.0
2017-02-14,16.36,16.365,16.36,16.365,98885.0
2017-02-15,16.375,16.375,16.36,16.36,124451.0
2017-02-16,16.36,16.365,16.36,16.36,27030.0
2017-02-17,16.365,16.4,16.35,16.365,32194.0
2017-02-21,16.37,16.37,16.355,16.37,15188.0
2017-02-22,16.37,16.37,16.355,16.36,8876.0
2017-02-23,16.38,16.38,16.345,16.37,2908.0
2017-02-24,16.36,16.38,16.36,16.36,9935.0
2017-02-27,16.38,16.38,16.36,16.37,19996.0
2017-02-28,16.37,16.38,16.37,16.37,25155.0
2017-03-01,16.37,16.38,16.36,16.37,16812.0
2017-03-02,16.37,16.37,16.36,16.36,45884.0
2017-03-03,16.37,16.38,16.36,16.36,8310.0
2017-03-06,16.37,16.385,16.37,16.38,26534.0
2017-03-07,16.385,16.385,16.37,16.385,12226.0
2017-03-08,16.38,16.395,16.37,16.38,180801.0
2017-03-09,16.395,16.395,16.37,16.385,27511.0
2017-03-10,16.385,16.395,16.38,16.385,7777.0
2017-03-13,16.37,16.395,16.37,16.385,11422.0
2017-03-14,16.385,16.395,16.385,16.395,19411.0
2017-03-15,16.395,16.4,16.38,16.38,207495.0
2017-03-16,16.4,16.4,16.385,16.395,12716.0
2017-03-17,16.395,16.4,16.395,16.4,11970.0
2017-03-20,16.395,16.4,16.385,16.4,19712.0
2017-03-21,16.4,16.41,16.385,16.385,14563.0
2017-03-22,16.4,16.41,16.395,16.4,15586.0
2017-03-23,16.41,16.41,16.395,16.4,6368.0
2017-03-24,16.405,16.415,16.395,16.405,12003.0
2017-03-27,16.39,16.405,16.39,16.405,25376.0
2017-03-28,16.39,16.415,16.39,16.39,10817.0
2017-03-29,16.405,16.415,16.395,16.415,11605.0
2017-03-30,16.39,16.415,16.39,16.405,12757.0
2017-03-31,16.415,16.415,16.39,16.415,7936.0
2017-04-03,16.39,16.415,16.39,16.395,8260.0
2017-04-04,16.415,16.415,16.395,16.415,53698.0
2017-04-05,16.415,16.415,16.395,16.395,78703.0
2017-04-06,16.42,16.42,16.395,16.405,5372.0
2017-04-07,16.415,16.415,16.395,16.405,2581.0
2017-04-10,16.395,16.415,16.395,16.405,6645.0
2017-04-11,16.415,16.415,16.395,16.405,16783.0
2017-04-12,16.405,16.42,16.395,16.415,7775.0
2017-04-13,16.415,16.42,16.395,16.395,32289.0
2017-04-17,16.415,16.415,16.395,16.415,20226.0
2017-04-18,16.415,16.42,16.395,16.415,7167.0
2017-04-19,16.415,16.415,16.395,16.405,12965.0
2017-04-20,16.415,16.415,16.395,16.415,4366.0
2017-04-21,16.4,16.415,16.4,16.4,1294.0
2017-04-24,16.415,16.415,16.4,16.415,4534.0
2017-04-25,16.415,16.415,16.4,16.415,11787.0
2017-04-26,16.415,16.415,16.4,16.415,12594.0
2017-04-27,16.385,16.415,16.385,16.415,19234.0
2017-04-28,16.415,16.425,16.41,16.415,55331.0
2017-05-01,16.425,16.425,16.41,16.415,5709.0
2017-05-02,16.41,16.425,16.39,16.41,8269.0
2017-05-03,16.425,16.425,16.4,16.41,5484.0
2017-05-04,16.425,16.425,16.41,16.415,5833.0
2017-05-05,16.4,16.425,16.4,16.425,13406.0
2017-05-08,16.4,16.425,16.4,16.415,6632.0
2017-05-09,16.41,16.425,16.4,16.425,8885.0
2017-05-10,16.4,16.425,16.4,16.41,8667.0
2017-05-11,16.425,16.425,16.41,16.425,5700.0
2017-05-12,16.4,16.425,16.4,16.4,7153.0
2017-05-15,16.425,16.425,16.4,16.415,5704.0
2017-05-16,16.425,16.425,16.4,16.41,2211.0
2017-05-17,16.425,16.425,16.4,16.425,5726.0
2017-05-18,16.425,16.425,16.41,16.425,4777.0
2017-05-19,16.4,16.425,16.4,16.425,2881.0
2017-05-23,16.425,16.425,16.41,16.41,5875.0
2017-05-24,16.405,16.43,16.405,16.43,4932.0
2017-05-25,16.43,16.43,16.405,16.41,3865.0
2017-05-26,16.41,16.43,16.405,16.41,3389.0
2017-05-29,16.41,16.43,16.41,16.42,2462.0
2017-05-30,16.42,16.43,16.42,16.43,14427.0
2017-05-31,16.43,16.43,16.41,16.43,17825.0
2017-06-01,16.43,16.43,16.42,16.43,29481.0
2017-06-02,16.42,16.43,16.41,16.43,23048.0
2017-06-05,16.41,16.43,16.41,16.42,5922.0
2017-06-06,16.435,16.435,16.41,16.43,22417.0
2017-06-07,16.43,16.43,16.42,16.43,19225.0
2017-06-08,16.41,16.43,16.41,16.42,7452.0
2017-06-09,16.42,16.43,16.42,16.43,69472.0
2017-06-12,16.435,16.435,16.42,16.425,82050.0
2017-06-13,16.42,16.43,16.42,16.42,7564.0
2017-06-14,16.42,16.435,16.42,16.43,12331.0
2017-06-15,16.435,16.435,16.42,16.42,66057.0
2017-06-16,16.42,16.435,16.42,16.43,778.0
2017-06-19,16.43,16.435,16.43,16.435,15686.0
2017-06-20,16.43,16.445,16.42,16.435,9628.0
2017-06-21,16.435,16.445,16.42,16.445,64052.0
2017-06-22,16.445,16.445,16.435,16.435,36487.0
2017-06-23,16.44,16.45,16.43,16.43,7750.0
2017-06-26,16.44,16.44,16.425,16.43,2171.0
2017-06-27,16.44,16.45,16.425,16.44,49881.0
2017-06-28,16.45,16.45,16.425,16.44,2697.0
2017-06-29,16.44,16.45,16.425,16.45,47926.0
2017-06-30,16.44,16.44,16.43,16.44,8828.0
2017-07-04,16.44,16.44,16.425,16.425,4383.0
2017-07-05,16.425,16.44,16.425,16.425,31098.0
2017-07-06,16.44,16.45,16.425,16.45,6542.0
2017-07-07,16.44,16.45,16.425,16.44,8127.0
2017-07-10,16.45,16.45,16.425,16.45,208747.0
2017-07-11,16.45,16.45,16.43,16.43,18277.0
2017-07-12,16.45,16.45,16.43,16.44,2171.0
2017-07-13,16.43,16.45,16.43,16.45,9062.0
2017-07-14,16.45,16.45,16.43,16.44,13764.0
2017-07-17,16.43,16.45,16.425,16.43,1520.0
2017-07-18,16.45,16.45,16.425,16.45,96608.0
2017-07-19,16.43,16.45,16.43,16.44,150337.0
2017-07-20,16.45,16.45,16.43,16.45,7756.0
2017-07-21,16.44,16.45,16.44,16.44,936.0
2017-07-24,16.425,16.45,16.425,16.445,10192.0
2017-07-25,16.435,16.45,16.425,16.45,67181.0
2017-07-26,16.425,16.45,16.425,16.45,3865.0
2017-07-27,16.425,16.445,16.425,16.445,58269.0
2017-07-28,16.445,16.45,16.445,16.445,1335.0
2017-07-31,16.45,16.45,16.425,16.45,43892.0
2017-08-01,16.435,16.45,16.435,16.435,4794.0
2017-08-02,16.45,16.45,16.435,16.445,8544.0
2017-08-03,16.45,16.45,16.445,16.45,1663.0
2017-08-04,16.445,16.45,16.445,16.45,16011.0
2017-08-08,16.45,16.46,16.445,16.46,9212.0
2017-08-09,16.46,16.465,16.45,16.46,4429.0
2017-08-10,16.445,16.465,16.445,16.46,55638.0
2017-08-11,16.45,16.46,16.445,16.45,7978.0
2017-08-14,16.445,16.465,16.445,16.465,3697.0
2017-08-15,16.465,16.465,16.46,16.465,1763.0
2017-08-16,16.45,16.465,16.45,16.45,5257.0
2017-08-17,16.445,16.465,16.445,16.445,2360.0
2017-08-18,16.45,16.465,16.445,16.445,5245.0
2017-08-21,16.465,16.465,16.445,16.445,1839.0
2017-08-22,16.46,16.46,16.445,16.445,10891.0
2017-08-23,16.465,16.465,16.45,16.46,3209.0
2017-08-24,16.445,16.47,16.445,16.47,959.0
2017-08-25,16.445,16.47,16.445,16.46,1615.0
2017-08-28,16.455,16.47,16.455,16.455,662.0
2017-08-29,16.47,16.47,16.455,16.46,1846.0
2017-08-30,16.47,16.47,16.455,16.455,5246.0
2017-08-31,16.455,16.47,16.455,16.47,69583.0
2017-09-01,16.445,16.47,16.445,16.47,8316.0
2017-09-05,16.47,16.48,16.455,16.46,8368.0
2017-09-06,16.455,16.48,16.455,16.46,1908.0
2017-09-07,16.48,16.48,16.46,16.47,2812.0
2017-09-08,16.46,16.47,16.455,16.455,6759.0
2017-09-11,16.48,16.48,16.455,16.48,5837.0
2017-09-12,16.47,16.48,16.46,16.47,3706.0
2017-09-13,16.47,16.485,16.46,16.485,3668.0
2017-09-14,16.47,16.48,16.46,16.48,5181.0
2017-09-15,16.485,16.485,16.47,16.485,7144.0
2017-09-18,16.485,16.485,16.47,16.485,4154.0
2017-09-19,16.485,16.485,16.46,16.46,5178.0
2017-09-20,16.48,16.485,16.47,16.485,10284.0
2017-09-21,16.47,16.495,16.47,16.47,4398.0
2017-09-22,16.47,16.495,16.47,16.495,9725.0
2017-09-25,16.49,16.5,16.485,16.485,5034.0
2017-09-26,16.5,16.5,16.485,16.5,1654.0
2017-09-27,16.49,16.5,16.485,16.485,20920.0
2017-09-28,16.485,16.5,16.485,16.485,2148.0
2017-09-29,16.485,16.49,16.485,16.485,32059.0
2017-10-02,16.505,16.505,16.485,16.5,5702.0
2017-10-03,16.49,16.5,16.485,16.5,31814.0
2017-10-04,16.485,16.505,16.485,16.5,2913.0
2017-10-05,16.49,16.5,16.485,16.5,53270.0
2017-10-06,16.5,16.505,16.49,16.49,17890.0
2017-10-10,16.49,16.505,16.49,16.49,9436.0
2017-10-11,16.505,16.505,16.49,16.5,8173.0
2017-10-12,16.5,16.505,16.49,16.505,127806.0
2017-10-13,16.49,16.5,16.49,16.49,5674.0
2017-10-16,16.49,16.515,16.49,16.505,111634.0
2017-10-17,16.505,16.515,16.49,16.515,89748.0
2017-10-18,16.515,16.515,16.5,16.515,10090.0
2017-10-19,16.505,16.505,16.5,16.5,14540.0
2017-10-20,16.505,16.515,16.5,16.505,27319.0
2017-10-23,16.505,16.505,16.5,16.5,13851.0
2017-10-24,16.5,16.515,16.5,16.505,7134.0
2017-10-25,16.51,16.515,16.51,16.515,217572.0
2017-10-26,16.51,16.515,16.5,16.51,14121.0
2017-10-27,16.5,16.515,16.5,16.5,9446.0
2017-10-30,16.5,16.515,16.5,16.51,179100.0
2017-10-31,16.51,16.51,16.5,16.5,17265.0
2017-11-01,16.51,16.515,16.51,16.515,91338.0
2017-11-02,16.51,16.525,16.51,16.51,6295.0
2017-11-03,16.51,16.515,16.51,16.51,7163.0
2017-11-06,16.515,16.515,16.51,16.51,8986.0
2017-11-07,16.515,16.515,16.51,16.51,4963.0
2017-11-08,16.535,16.535,16.51,16.51,19477.0
2017-11-09,16.515,16.525,16.51,16.525,92362.0
2017-11-10,16.525,16.54,16.51,16.51,14479.0
2017-11-13,16.535,16.535,16.525,16.535,42863.0
2017-11-14,16.515,16.525,16.515,16.525,62583.0
2017-11-15,16.525,16.535,16.515,16.525,43632.0
2017-11-16,16.515,16.54,16.515,16.54,10733.0
2017-11-17,16.535,16.535,16.515,16.525,32097.0
2017-11-20,16.525,16.54,16.515,16.54,19545.0
2017-11-21,16.515,16.525,16.515,16.525,37669.0
2017-11-22,16.535,16.535,16.52,16.52,9398.0
2017-11-23,16.52,16.525,16.52,16.52,48473.0
2017-11-24,16.535,16.535,16.52,16.52,129865.0
2017-11-27,16.52,16.525,16.52,16.525,27507.0
2017-11-28,16.545,16.545,16.525,16.525,11372.0
2017-11-29,16.535,16.545,16.525,16.525,20602.0
2017-11-30,16.535,16.545,16.525,16.535,7805.0
2017-12-01,16.55,16.55,16.525,16.525,6005.0
2017-12-04,16.535,16.535,16.525,16.525,3799.0
2017-12-05,16.525,16.545,16.525,16.525,16912.0
2017-12-06,16.535,16.55,16.525,16.535,25938.0
2017-12-07,16.535,16.545,16.535,16.535,27763.0
2017-12-08,16.535,16.545,16.535,16.535,18982.0
2017-12-11,16.545,16.545,16.535,16.535,3127.0
2017-12-12,16.535,16.55,16.535,16.545,156519.0
2017-12-13,16.545,16.55,16.545,16.545,47645.0
2017-12-14,16.55,16.56,16.545,16.55,653927.0
2017-12-15,16.545,16.57,16.545,16.56,11047.0
2017-12-18,16.56,16.56,16.545,16.56,27270.0
2017-12-19,16.545,16.57,16.545,16.55,6956.0
2017-12-20,16.57,16.57,16.545,16.56,25617.0
2017-12-21,16.55,16.57,16.55,16.57,22316.0
2017-12-22,16.57,16.575,16.55,16.575,48284.0
2017-12-27,16.575,16.575,16.55,16.575,40179.0
2017-12-28,16.58,16.58,16.57,16.58,49057.0
2017-12-29,16.58,16.58,16.58,16.58,9740.0
2018-01-02,16.58,16.58,16.56,16.56,15084.0
2018-01-03,16.56,16.58,16.56,16.58,26817.0
2018-01-04,16.56,16.58,16.56,16.56,5859.0
2018-01-05,16.57,16.58,16.57,16.57,15582.0
2018-01-08,16.58,16.58,16.57,16.58,4145.0
2018-01-09,16.585,16.585,16.56,16.57,13792.0
2018-01-10,16.58,16.585,16.57,16.58,121191.0
2018-01-11,16.57,16.585,16.57,16.585,17400.0
2018-01-12,16.58,16.585,16.56,16.585,50863.0
2018-01-15,16.57,16.585,16.57,16.585,13273.0
2018-01-16,16.58,16.585,16.56,16.57,26653.0
2018-01-17,16.56,16.585,16.56,16.56,3491.0
2018-01-18,16.585,16.585,16.56,16.56,13201.0
2018-01-19,16.585,16.585,16.58,16.585,20952.0
2018-01-22,16.58,16.585,16.58,16.585,24078.0
2018-01-23,16.58,16.585,16.58,16.58,81686.0
2018-01-24,16.585,16.595,16.58,16.585,18948.0
2018-01-25,16.595,16.595,16.58,16.595,617758.0
2018-01-26,16.59,16.605,16.59,16.605,225493.0
2018-01-29,16.595,16.595,16.58,16.595,28877.0
2018-01-30,16.59,16.595,16.58,16.59,24173.0
2018-01-31,16.59,16.595,16.58,16.59,102271.0
2018-02-01,16.595,16.605,16.58,16.595,70009.0
2018-02-02,16.595,16.605,16.58,16.595,80106.0
2018-02-05,16.605,16.605,16.59,16.595,30460.0
2018-02-06,16.59,16.595,16.59,16.595,30985.0
2018-02-07,16.605,16.605,16.59,16.59,44816.0
2018-02-08,16.59,16.595,16.59,16.595,23032.0
2018-02-09,16.59,16.605,16.59,16.59,32303.0
2018-02-12,16.605,16.605,16.595,16.595,8255.0
2018-02-13,16.605,16.605,16.59,16.605,8213.0
2018-02-14,16.605,16.605,16.59,16.595,20920.0
2018-02-15,16.59,16.605,16.59,16.595,14754.0
2018-02-16,16.59,16.62,16.59,16.605,9121.0
2018-02-20,16.595,16.605,16.595,16.595,24196.0
2018-02-21,16.605,16.615,16.595,16.615,22454.0
2018-02-22,16.615,16.615,16.6,16.605,26546.0
2018-02-23,16.615,16.615,16.6,16.605,51359.0
2018-02-26,16.605,16.615,16.59,16.605,153230.0
2018-02-27,16.6,16.605,16.59,16.6,67578.0
2018-02-28,16.6,16.605,16.59,16.605,73961.0
2018-03-01,16.605,16.615,16.59,16.615,45672.0
2018-03-02,16.615,16.615,16.6,16.615,36719.0
2018-03-05,16.615,16.615,16.6,16.615,10488.0
2018-03-06,16.605,16.615,16.605,16.605,139961.0
2018-03-07,16.615,16.615,16.6,16.6,12258.0
2018-03-08,16.615,16.615,16.6,16.615,130099.0
2018-03-09,16.59,16.615,16.59,16.615,191192.0
2018-03-12,16.605,16.625,16.6,16.625,48820.0
2018-03-13,16.615,16.615,16.605,16.615,31503.0
2018-03-14,16.625,16.625,16.605,16.625,36637.0
2018-03-15,16.625,16.625,16.605,16.615,18181.0
2018-03-16,16.605,16.615,16.6,16.6,1166708.0
2018-03-19,16.6,16.615,16.6,16.615,19247.0
2018-03-20,16.615,16.625,16.605,16.625,15683.0
2018-03-21,16.605,16.625,16.6,16.615,14984.0
2018-03-22,16.605,16.615,16.605,16.615,10781.0
2018-03-23,16.62,16.625,16.62,16.625,66997.0
2018-03-26,16.62,16.635,16.62,16.625,346443.0
2018-03-27,16.635,16.635,16.61,16.61,25345.0
2018-03-28,16.62,16.635,16.61,16.61,90458.0
2018-03-29,16.61,16.65,16.61,16.64,48851.0
2018-04-02,16.635,16.635,16.62,16.625,10506.0
2018-04-03,16.62,16.625,16.61,16.625,45762.0
2018-04-04,16.625,16.635,16.62,16.635,16601.0
2018-04-05,16.625,16.625,16.62,16.625,27865.0
2018-04-06,16.625,16.625,16.61,16.625,10797.0
2018-04-09,16.62,16.625,16.62,16.625,68216.0
2018-04-10,16.61,16.625,16.61,16.61,32820.0
2018-04-11,16.62,16.625,16.61,16.625,116351.0
2018-04-12,16.62,16.625,16.62,16.625,15646.0
2018-04-13,16.62,16.64,16.62,16.64,46122.0
2018-04-16,16.64,16.64,16.625,16.625,18343.0
2018-04-17,16.635,16.64,16.625,16.625,58131.0
2018-04-18,16.625,16.64,16.625,16.64,13346.0
2018-04-19,16.625,16.64,16.625,16.635,29005.0
2018-04-20,16.635,16.64,16.635,16.64,62083.0
2018-04-23,16.635,16.65,16.635,16.64,32429.0
2018-04-24,16.64,16.645,16.63,16.64,48869.0
2018-04-25,16.64,16.645,16.63,16.64,33290.0
2018-04-26,16.645,16.645,16.63,16.63,26162.0
2018-04-27,16.63,16.645,16.63,16.63,406267.0
2018-04-30,16.645,16.645,16.64,16.64,75683.0
2018-05-01,16.63,16.645,16.63,16.64,41040.0
2018-05-02,16.645,16.645,16.64,16.64,20391.0
2018-05-03,16.64,16.645,16.64,16.64,15551.0
2018-05-04,16.655,16.655,16.64,16.645,22499.0
2018-05-07,16.655,16.655,16.64,16.64,24972.0
2018-05-08,16.64,16.645,16.64,16.645,44715.0
2018-05-09,16.645,16.655,16.64,16.645,43757.0
2018-05-10,16.655,16.665,16.62,16.655,101074.0
2018-05-11,16.665,16.665,16.655,16.655,14058.0
2018-05-14,16.655,16.665,16.645,16.655,23308.0
2018-05-15,16.665,16.665,16.655,16.655,34237.0
2018-05-16,16.665,16.665,16.655,16.655,11745.0
2018-05-17,16.655,16.665,16.655,16.655,16883.0
2018-05-18,16.665,16.68,16.655,16.68,46478.0
2018-05-22,16.665,16.67,16.655,16.665,164232.0
2018-05-23,16.67,16.67,16.655,16.665,86969.0
2018-05-24,16.67,16.67,16.665,16.665,22861.0
2018-05-25,16.67,16.67,16.65,16.66,30502.0
2018-05-28,16.67,16.67,16.65,16.66,17673.0
2018-05-29,16.66,16.67,16.65,16.65,42161.0
2018-05-30,16.67,16.67,16.66,16.66,54142.0
2018-05-31,16.67,16.67,16.65,16.66,12761.0
2018-06-01,16.66,16.67,16.65,16.67,45476.0
2018-06-04,16.66,16.67,16.66,16.66,9100.0
2018-06-05,16.66,16.67,16.66,16.67,21822.0
2018-06-06,16.67,16.675,16.66,16.67,19084.0
2018-06-07,16.66,16.67,16.65,16.67,176216.0
2018-06-08,16.675,16.675,16.67,16.67,17036.0
2018-06-11,16.66,16.675,16.66,16.675,17464.0
2018-06-12,16.675,16.685,16.67,16.675,23943.0
2018-06-13,16.675,16.675,16.67,16.675,25053.0
2018-06-14,16.67,16.675,16.67,16.675,18161.0
2018-06-15,16.67,16.685,16.67,16.675,14888.0
2018-06-18,16.67,16.685,16.67,16.685,22827.0
2018-06-19,16.675,16.685,16.67,16.675,47327.0
2018-06-20,16.685,16.685,16.675,16.675,54702.0
2018-06-21,16.685,16.685,16.675,16.675,39178.0
2018-06-22,16.685,16.685,16.675,16.685,28122.0
2018-06-25,16.68,16.69,16.68,16.68,26722.0
2018-06-26,16.68,16.68,16.675,16.68,22530.0
2018-06-27,16.69,16.69,16.68,16.68,24739.0
2018-06-28,16.69,16.69,16.675,16.68,101906.0
2018-06-29,16.68,16.705,16.675,16.69,52898.0
2018-07-03,16.7,16.7,16.68,16.69,77058.0
2018-07-04,16.69,16.7,16.68,16.68,146925.0
2018-07-05,16.68,16.69,16.675,16.685,53115.0
2018-07-06,16.68,16.69,16.68,16.68,43679.0
2018-07-09,16.68,16.69,16.675,16.68,33859.0
2018-07-10,16.69,16.69,16.675,16.68,24074.0
2018-07-11,16.69,16.69,16.675,16.69,20938.0
2018-07-12,16.675,16.69,16.675,16.68,36631.0
2018-07-13,16.675,16.69,16.675,16.69,176459.0
2018-07-16,16.69,16.69,16.675,16.69,42327.0
2018-07-17,16.68,16.69,16.68,16.69,42480.0
2018-07-18,16.68,16.7,16.68,16.7,58775.0
2018-07-19,16.68,16.7,16.68,16.7,67727.0
2018-07-20,16.69,16.7,16.68,16.69,71204.0
2018-07-23,16.7,16.7,16.675,16.7,30197.0
2018-07-24,16.7,16.7,16.68,16.695,99062.0
2018-07-25,16.695,16.705,16.68,16.705,39622.0
2018-07-26,16.705,16.715,16.69,16.705,38466.0
2018-07-27,16.715,16.715,16.69,16.695,82206.0
2018-07-30,16.705,16.705,16.68,16.695,27638.0
2018-07-31,16.705,16.705,16.69,16.705,56837.0
2018-08-01,16.705,16.715,16.69,16.715,52041.0
2018-08-02,16.715,16.715,16.695,16.695,34268.0
2018-08-03,16.695,16.72,16.695,16.72,387458.0
2018-08-07,16.72,16.72,16.705,16.715,45909.0
2018-08-08,16.72,16.72,16.705,16.72,34802.0
2018-08-09,16.705,16.72,16.705,16.715,31798.0
2018-08-10,16.715,16.72,16.705,16.705,38970.0
2018-08-13,16.73,16.73,16.705,16.715,14661.0
2018-08-14,16.705,16.72,16.705,16.705,4814.0
2018-08-15,16.705,16.72,16.705,16.72,31977.0
2018-08-16,16.705,16.72,16.705,16.72,61375.0
2018-08-17,16.72,16.73,16.72,16.72,18108.0
2018-08-20,16.73,16.73,16.705,16.705,45863.0
2018-08-21,16.715,16.73,16.705,16.715,245552.0
2018-08-22,16.715,16.72,16.705,16.72,34421.0
2018-08-23,16.72,16.72,16.705,16.715,24504.0
2018-08-24,16.72,16.72,16.705,16.715,28715.0
2018-08-27,16.73,16.73,16.71,16.72,65307.0
2018-08-28,16.73,16.73,16.71,16.72,54003.0
2018-08-29,16.73,16.73,16.71,16.72,162786.0
2018-08-30,16.735,16.735,16.71,16.71,61769.0
2018-08-31,16.71,16.735,16.71,16.72,58473.0
2018-09-04,16.735,16.735,16.72,16.73,71992.0
2018-09-05,16.735,16.735,16.72,16.73,11872.0
2018-09-06,16.72,16.735,16.72,16.73,25430.0
2018-09-07,16.72,16.735,16.72,16.735,57173.0
2018-09-10,16.735,16.735,16.72,16.735,52158.0
2018-09-11,16.73,16.735,16.72,16.73,42178.0
2018-09-12,16.735,16.735,16.72,16.73,36904.0
2018-09-13,16.735,16.735,16.73,16.73,56750.0
2018-09-14,16.73,16.745,16.73,16.745,34043.0
2018-09-17,16.745,16.745,16.73,16.745,46712.0
2018-09-18,16.745,16.745,16.73,16.745,53513.0
2018-09-19,16.745,16.745,16.735,16.745,53216.0
2018-09-20,16.745,16.745,15.885,16.745,40863.0
2018-09-21,16.735,16.75,16.735,16.75,60248.0
2018-09-24,16.755,16.76,16.745,16.75,89182.0
2018-09-25,16.745,16.75,16.745,16.745,59692.0
2018-09-26,16.745,16.75,16.735,16.75,35656.0
2018-09-27,16.735,16.75,16.735,16.75,42308.0
2018-09-28,16.75,16.75,16.745,16.745,35018.0
2018-10-01,16.745,16.76,16.745,16.75,24952.0
2018-10-02,16.76,16.76,16.745,16.76,63636.0
2018-10-03,16.765,16.775,16.75,16.775,51317.0
2018-10-04,16.765,16.765,16.75,16.765,64976.0
2018-10-05,16.765,16.775,16.76,16.765,37160.0
2018-10-09,16.76,16.765,16.76,16.765,43139.0
2018-10-10,16.765,16.765,16.76,16.765,54644.0
2018-10-11,16.76,16.775,16.76,16.765,87146.0
2018-10-12,16.76,16.765,16.75,16.76,203914.0
2018-10-15,16.765,16.765,16.75,16.765,44229.0
2018-10-16,16.775,16.775,16.76,16.765,61299.0
2018-10-17,16.765,16.775,16.76,16.775,57853.0
2018-10-18,16.775,16.775,16.76,16.76,295633.0
2018-10-19,16.765,16.775,16.76,16.76,20954.0
2018-10-22,16.765,16.765,16.76,16.76,168174.0
2018-10-23,16.76,16.775,16.76,16.775,219172.0
2018-10-24,16.775,16.775,16.76,16.765,75794.0
2018-10-25,16.77,16.775,16.77,16.775,33689.0
2018-10-26,16.77,16.775,16.77,16.775,48843.0
2018-10-29,16.77,16.775,16.77,16.77,62832.0
2018-10-30,16.76,16.775,16.76,16.77,65479.0
2018-10-31,16.77,16.775,16.76,16.77,84120.0
2018-11-01,16.77,16.775,16.77,16.775,61415.0
2018-11-02,16.77,16.775,16.77,16.77,94541.0
2018-11-05,16.76,16.775,16.76,16.775,27307.0
2018-11-06,16.77,16.775,16.77,16.775,38300.0
2018-11-07,16.785,16.785,16.77,16.775,34531.0
2018-11-08,16.775,16.775,16.77,16.77,23973.0
2018-11-09,16.775,16.8,16.775,16.795,37244.0
2018-11-12,16.785,16.825,16.775,16.81,28914.0
2018-11-13,16.795,16.795,16.775,16.78,84152.0
2018-11-14,16.785,16.785,16.775,16.785,31690.0
2018-11-15,16.795,16.795,16.775,16.785,60498.0
2018-11-16,16.795,16.795,16.775,16.785,30305.0
2018-11-19,16.795,16.8,16.785,16.785,43731.0
2018-11-20,16.795,16.8,16.785,16.795,70725.0
2018-11-21,16.785,16.795,16.775,16.795,55452.0
2018-11-22,16.775,16.8,16.775,16.795,25186.0
2018-11-23,16.8,16.8,16.785,16.795,40221.0
2018-11-26,16.8,16.8,16.785,16.785,590292.0
2018-11-27,16.8,16.8,16.775,16.8,50510.0
2018-11-28,16.795,16.8,16.785,16.795,64633.0
2018-11-29,16.8,16.8,16.795,16.795,36390.0
2018-11-30,16.8,16.8,16.795,16.795,82732.0
2018-12-03,16.81,16.81,16.785,16.785,85034.0
2018-12-04,16.785,16.8,16.785,16.795,216928.0
2018-12-05,16.785,16.8,16.775,16.795,85848.0
2018-12-06,16.785,16.8,16.785,16.795,105482.0
2018-12-07,16.785,16.82,16.785,16.81,64738.0
2018-12-10,16.8,16.81,16.785,16.795,64383.0
2018-12-11,16.8,16.81,16.795,16.81,796653.0
2018-12-12,16.81,16.81,16.8,16.81,64363.0
2018-12-13,16.795,16.81,16.795,16.8,237144.0
2018-12-14,16.81,16.81,16.8,16.81,87586.0
2018-12-17,16.81,16.81,16.795,16.795,40165.0
2018-12-18,16.8,16.81,16.795,16.8,68111.0
2018-12-19,16.8,16.81,16.795,16.8,492351.0
2018-12-20,16.795,16.81,16.785,16.785,55073.0
2018-12-21,16.795,16.81,16.795,16.8,57734.0
2018-12-24,16.8,16.81,16.795,16.81,65660.0
2018-12-27,16.81,16.81,16.795,16.795,63895.0
2018-12-28,16.805,16.82,16.795,16.81,130585.0
2018-12-31,16.805,16.82,16.77,16.77,15057.0
2019-01-02,16.805,16.82,16.795,16.805,39746.0
2019-01-03,16.82,16.82,16.795,16.795,31099.0
2019-01-04,16.82,16.82,16.795,16.81,68997.0
2019-01-07,16.805,16.81,16.805,16.805,25267.0
2019-01-08,16.81,16.81,16.805,16.805,114297.0
2019-01-09,16.81,16.82,16.81,16.82,65321.0
2019-01-10,16.81,16.83,16.81,16.82,28562.0
2019-01-11,16.82,16.83,16.81,16.81,25857.0
2019-01-14,16.83,16.83,16.81,16.83,33165.0
2019-01-15,16.83,16.83,16.81,16.81,234521.0
2019-01-16,16.82,16.83,16.81,16.82,27065.0
2019-01-17,16.835,16.835,16.82,16.83,28825.0
2019-01-18,16.835,16.845,16.83,16.845,39501.0
2019-01-21,16.835,16.845,16.82,16.845,50219.0
2019-01-22,16.83,16.855,16.83,16.83,825650.0
2019-01-23,16.845,16.845,16.83,16.835,78380.0
2019-01-24,16.845,16.845,16.835,16.845,89000.0
2019-01-25,16.86,16.86,16.84,16.86,51899.0
2019-01-28,16.86,16.86,16.85,16.86,34145.0
2019-01-29,16.86,16.86,16.85,16.85,20135.0
2019-01-30,16.86,16.86,16.84,16.86,48346.0
2019-01-31,16.85,16.865,16.85,16.86,80962.0
2019-02-01,16.86,16.865,16.86,16.86,59513.0
2019-02-04,16.85,16.865,16.85,16.865,91532.0
2019-02-05,16.865,16.875,16.86,16.875,70622.0
2019-02-06,16.865,16.875,16.865,16.865,27099.0
2019-02-07,16.86,16.875,16.86,16.865,48367.0
2019-02-08,16.865,16.875,16.86,16.865,29596.0
2019-02-11,16.86,16.875,16.86,16.865,51980.0
2019-02-12,16.865,16.875,16.86,16.87,33274.0
2019-02-13,16.865,16.875,16.86,16.865,89511.0
2019-02-14,16.865,16.875,16.865,16.875,25719.0
2019-02-15,16.875,16.875,16.865,16.875,112650.0
2019-02-19,16.875,16.885,16.865,16.875,75285.0
2019-02-20,16.885,16.885,16.875,16.875,64022.0
2019-02-21,16.875,16.885,16.875,16.875,163263.0
2019-02-22,16.87,16.895,16.87,16.895,33825.0
2019-02-25,16.895,16.895,16.88,16.89,73487.0
2019-02-26,16.89,16.895,16.88,16.89,64028.0
2019-02-27,16.895,16.895,16.88,16.89,91418.0
2019-02-28,16.89,16.905,16.89,16.89,76063.0
2019-03-01,16.89,16.905,16.89,16.905,59327.0
2019-03-04,16.89,16.895,16.89,16.89,72076.0
2019-03-05,16.895,16.895,16.89,16.895,56976.0
2019-03-06,16.89,16.895,16.89,16.895,44640.0
2019-03-07,16.895,16.895,16.88,16.895,112981.0
2019-03-08,16.89,16.895,16.87,16.89,71955.0
2019-03-11,16.88,16.895,16.88,16.895,51802.0
2019-03-12,16.89,16.895,16.88,16.895,55138.0
2019-03-13,16.895,16.895,16.88,16.89,98940.0
2019-03-14,16.89,16.895,16.88,16.895,43727.0
2019-03-15,16.89,16.895,16.88,16.895,37388.0
2019-03-18,16.89,16.895,16.89,16.89,80490.0
2019-03-19,16.89,16.895,16.88,16.89,64908.0
2019-03-20,16.895,16.905,16.89,16.895,32740.0
2019-03-21,16.895,16.905,16.89,16.905,33965.0
2019-03-22,16.895,16.905,16.89,16.895,66235.0
2019-03-25,16.895,16.9,16.875,16.885,657992.0
2019-03-26,16.885,16.895,16.885,16.885,36500.0
2019-03-27,16.885,16.895,16.885,16.895,37373.0
2019-03-28,16.885,16.895,16.885,16.895,35135.0
2019-03-29,16.885,16.9,16.885,16.885,80493.0
2019-04-01,16.9,16.9,16.895,16.9,109420.0
2019-04-02,16.9,16.9,16.895,16.895,51545.0
2019-04-03,16.9,16.91,16.9,16.9,91204.0
2019-04-04,16.9,16.925,16.9,16.91,248040.0
2019-04-05,16.91,16.925,16.91,16.92,142069.0
2019-04-08,16.92,16.925,16.91,16.91,64661.0
2019-04-09,16.925,16.925,16.91,16.92,42498.0
2019-04-10,16.91,16.92,16.91,16.92,35650.0
2019-04-11,16.92,16.92,16.9,16.92,35729.0
2019-04-12,16.91,16.925,16.91,16.925,34700.0
2019-04-15,16.92,16.925,16.92,16.925,20366.0
2019-04-16,16.925,16.935,16.92,16.925,78085.0
2019-04-17,16.935,16.935,16.92,16.925,31200.0
2019-04-18,16.91,16.935,16.91,16.925,31368.0
2019-04-22,16.935,16.935,16.92,16.925,52200.0
2019-04-23,16.92,16.925,16.92,16.92,54524.0
2019-04-24,16.92,16.935,16.92,16.935,84671.0
2019-04-25,16.945,16.945,16.92,16.92,148780.0
2019-04-26,16.935,16.935,16.92,16.93,138601.0
2019-04-29,16.93,16.935,16.93,16.935,61372.0
2019-04-30,16.945,16.945,16.93,16.935,61015.0
2019-05-01,16.935,16.945,16.93,16.945,89989.0
2019-05-02,16.945,16.945,16.93,16.935,35340.0
2019-05-03,16.93,16.945,16.93,16.93,89302.0
2019-05-06,16.93,16.945,16.93,16.935,50085.0
2019-05-07,16.93,16.945,16.93,16.935,104404.0
2019-05-08,16.945,16.945,16.935,16.94,58070.0
2019-05-09,16.935,16.945,16.935,16.935,59980.0
2019-05-10,16.945,16.945,16.935,16.945,63732.0
2019-05-13,16.935,16.955,16.935,16.945,17037.0
2019-05-14,16.945,16.945,16.935,16.945,83300.0
2019-05-15,16.945,16.955,16.935,16.945,47830.0
2019-05-16,16.935,16.945,16.935,16.945,26295.0
2019-05-17,16.935,16.955,16.935,16.955,56869.0
2019-05-21,16.935,16.955,16.935,16.945,43803.0
2019-05-22,16.935,16.955,16.935,16.945,55522.0
2019-05-23,16.935,16.955,16.935,16.95,35543.0
2019-05-24,16.945,16.965,16.945,16.955,52282.0
2019-05-27,16.945,16.965,16.945,16.955,31598.0
2019-05-28,16.945,16.965,16.945,16.955,53481.0
2019-05-29,16.965,16.965,16.945,16.955,21321.0
2019-05-30,16.945,16.965,16.945,16.955,34003.0
2019-05-31,16.945,16.965,16.945,16.955,65255.0
2019-06-03,16.965,16.965,16.945,16.945,39346.0
2019-06-04,16.945,16.955,16.945,16.955,26300.0
2019-06-05,16.955,16.955,16.945,16.955,84100.0
2019-06-06,16.945,16.965,16.945,16.955,24370.0
2019-06-07,16.955,16.965,16.955,16.965,43980.0
2019-06-10,16.955,16.965,16.955,16.965,23946.0
2019-06-11,16.965,16.965,16.955,16.965,19970.0
2019-06-12,16.955,16.965,16.955,16.955,62500.0
2019-06-13,16.975,16.975,16.955,16.965,20227.0
2019-06-14,16.945,16.975,16.945,16.965,60741.0
2019-06-17,16.975,16.975,16.965,16.97,22600.0
2019-06-18,16.955,16.975,16.955,16.965,60865.0
2019-06-19,16.985,16.985,16.955,16.965,638565.0
2019-06-20,16.965,16.975,16.965,16.975,22761.0
2019-06-21,16.985,16.985,16.975,16.985,42382.0
2019-06-24,16.985,16.985,16.965,16.965,21040.0
2019-06-25,16.965,16.985,16.965,16.965,68548.0
2019-06-26,16.965,16.985,16.965,16.965,48704.0
2019-06-27,16.965,16.985,16.955,16.965,95980.0
2019-06-28,16.965,16.975,16.965,16.965,12333.0
2019-07-02,16.985,16.985,16.975,16.975,45590.0
2019-07-03,16.975,16.985,16.975,16.975,22976.0
2019-07-04,16.99,16.99,16.975,16.975,34800.0
2019-07-05,16.99,16.99,16.975,16.985,29790.0
2019-07-08,16.99,16.99,16.975,16.975,25475.0
2019-07-09,16.975,16.985,16.965,16.965,51719.0
2019-07-10,16.965,16.985,16.965,16.965,47095.0
2019-07-11,16.975,16.985,16.965,16.985,365504.0
2019-07-12,16.985,16.99,16.975,16.985,31553.0
2019-07-15,17.0,17.0,16.985,16.985,24304.0
2019-07-16,16.985,17.0,16.985,17.0,71100.0
2019-07-17,16.99,17.0,16.985,16.99,78432.0
2019-07-18,16.99,17.0,16.99,16.99,59600.0
2019-07-19,17.0,17.0,16.985,17.0,86308.0
2019-07-22,16.985,17.0,16.985,16.99,61324.0
2019-07-23,16.985,16.99,16.985,16.99,45900.0
2019-07-24,16.985,17.0,16.985,16.985,13500.0
2019-07-25,17.0,17.0,16.985,16.985,29300.0
2019-07-26,16.985,17.0,16.985,16.985,17450.0
2019-07-29,17.0,17.0,16.985,16.99,23065.0
2019-07-30,16.99,17.0,16.985,17.0,61910.0
2019-07-31,16.985,17.0,16.985,16.985,61345.0
2019-08-01,16.985,17.0,16.985,16.985,25905.0
2019-08-02,16.985,17.0,16.985,16.985,62009.0
2019-08-06,16.985,17.0,16.985,16.99,40574.0
2019-08-07,16.985,17.0,16.985,16.99,22318.0
2019-08-08,17.0,17.0,16.985,16.985,50660.0
2019-08-09,16.985,17.0,16.985,16.985,12000.0
2019-08-12,17.01,17.01,16.985,16.985,49439.0
2019-08-13,16.985,17.0,16.985,16.99,63256.0
2019-08-14,16.985,17.01,16.985,17.0,49775.0
2019-08-15,16.985,17.0,16.985,16.99,36006.0
2019-08-16,16.99,17.01,16.99,16.99,12306.0
2019-08-19,16.99,17.01,16.99,17.0,20561.0
2019-08-20,17.005,17.01,17.0,17.01,19093.0
2019-08-21,17.015,17.015,17.0,17.005,10182.0
2019-08-22,17.0,17.015,17.0,17.01,47430.0
2019-08-23,17.025,17.025,17.01,17.015,174532.0
2019-08-26,17.01,17.02,17.01,17.02,101747.0
2019-08-27,17.01,17.02,17.0,17.01,22860.0
2019-08-28,17.02,17.02,17.0,17.015,7436.0
2019-08-29,17.01,17.02,17.0,17.015,15360.0
2019-08-30,17.02,17.02,17.01,17.015,10500.0
2019-09-03,17.02,17.02,16.995,17.02,73406.0
2019-09-04,17.01,17.02,17.01,17.01,20504.0
2019-09-05,17.01,17.02,17.01,17.02,131346.0
2019-09-06,17.01,17.02,17.01,17.015,21506.0
2019-09-09,17.02,17.025,17.01,17.02,31687.0
2019-09-10,17.01,17.025,17.01,17.02,46113.0
2019-09-11,17.01,17.035,17.01,17.01,69317.0
2019-09-12,17.035,17.035,17.02,17.02,107571.0
2019-09-13,17.02,17.035,17.02,17.02,33516.0
2019-09-16,17.05,17.05,17.02,17.02,47525.0
2019-09-17,17.02,17.035,17.02,17.025,112372.0
2019-09-18,17.02,17.035,17.02,17.035,73607.0
2019-09-19,17.035,17.035,17.025,17.035,25692.0
2019-09-20,17.035,17.045,17.025,17.025,63608.0
2019-09-23,17.05,17.05,17.035,17.035,42537.0
2019-09-24,17.035,17.055,17.03,17.045,96201.0
2019-09-25,17.035,17.045,17.03,17.035,50430.0
2019-09-26,17.035,17.045,17.035,17.035,29076.0
2019-09-27,17.035,17.055,17.035,17.045,45605.0
2019-09-30,17.035,17.055,17.035,17.045,38400.0
2019-10-01,17.045,17.055,17.045,17.045,39890.0
2019-10-02,17.06,17.06,17.045,17.055,55019.0
2019-10-03,17.045,17.055,17.045,17.055,73320.0
2019-10-04,17.06,17.06,17.045,17.045,30385.0
2019-10-07,17.045,17.055,17.045,17.045,33704.0
2019-10-08,17.06,17.06,17.045,17.045,73044.0
2019-10-09,17.06,17.06,17.045,17.045,38948.0
2019-10-10,17.06,17.06,17.045,17.055,20797.0
2019-10-11,17.06,17.06,17.045,17.045,26309.0
2019-10-15,17.055,17.06,17.055,17.055,37846.0
2019-10-16,17.06,17.07,17.055,17.06,37475.0
2019-10-17,17.06,17.07,17.055,17.06,119564.0
2019-10-18,17.055,17.07,17.055,17.07,39135.0
2019-10-21,17.07,17.08,17.06,17.07,26567.0
2019-10-22,17.07,17.08,17.06,17.07,20082.0
2019-10-23,17.06,17.08,17.06,17.07,90707.0
2019-10-24,17.08,17.08,17.06,17.07,47649.0
2019-10-25,17.08,17.08,17.06,17.08,49517.0
2019-10-28,17.09,17.09,17.06,17.07,24276.0
2019-10-29,17.07,17.08,17.07,17.08,54868.0
2019-10-30,17.07,17.08,17.07,17.07,37948.0
2019-10-31,17.08,17.08,17.07,17.08,32400.0
2019-11-01,17.07,17.08,17.07,17.08,17387.0
2019-11-04,17.08,17.09,17.07,17.08,51894.0
2019-11-05,17.08,17.09,17.07,17.08,20871.0
2019-11-06,17.095,17.095,17.08,17.08,16840.0
2019-11-07,17.095,17.095,17.08,17.09,40572.0
2019-11-08,17.09,17.09,17.08,17.085,34399.0
2019-11-11,17.07,17.095,17.07,17.09,30616.0
2019-11-12,17.095,17.095,17.08,17.085,23445.0
2019-11-13,17.095,17.095,17.08,17.09,24160.0
2019-11-14,17.09,17.095,17.09,17.09,40796.0
2019-11-15,17.09,17.095,17.09,17.095,91200.0
2019-11-18,17.09,17.095,17.09,17.09,47957.0
2019-11-19,17.095,17.095,17.09,17.095,16960.0
2019-11-20,17.095,17.095,17.09,17.09,10966.0
2019-11-21,17.095,17.105,17.09,17.105,7272.0
2019-11-22,17.09,17.105,17.09,17.105,53692.0
2019-11-25,17.105,17.105,17.09,17.09,41097.0
2019-11-26,17.115,17.115,17.09,17.095,45179.0
2019-11-27,17.095,17.105,17.095,17.105,138902.0
2019-11-28,17.095,17.105,17.095,17.095,28195.0
2019-11-29,17.095,17.105,17.095,17.1,18100.0
2019-12-02,17.105,17.115,17.095,17.105,20601.0
2019-12-03,17.095,17.115,17.095,17.095,13797.0
2019-12-04,17.095,17.115,17.095,17.105,21524.0
2019-12-05,17.105,17.115,17.105,17.115,13494.0
2019-12-06,17.115,17.115,17.105,17.115,20398.0
2019-12-09,17.105,17.115,17.105,17.11,17568.0
2019-12-10,17.105,17.115,17.105,17.115,44760.0
2019-12-11,17.105,17.115,17.105,17.105,27114.0
2019-12-12,17.115,17.125,17.105,17.115,150075.0
2019-12-13,17.115,17.125,17.115,17.125,18195.0
2019-12-16,17.125,17.13,17.115,17.12,22254.0
2019-12-17,17.125,17.13,17.115,17.115,38778.0
2019-12-18,17.115,17.13,17.115,17.125,19040.0
2019-12-19,17.13,17.13,17.125,17.13,24215.0
2019-12-20,17.125,17.14,17.125,17.13,15318.0
2019-12-23,17.125,17.14,17.125,17.14,29906.0
2019-12-24,17.15,17.15,17.13,17.14,10000.0
2019-12-27,17.14,17.15,17.14,17.145,12868.0
2019-12-30,17.145,17.145,17.125,17.125,8717.0
2019-12-31,17.145,17.145,17.135,17.145,24300.0
2020-01-02,17.135,17.145,17.135,17.145,4458.0
2020-01-03,17.155,17.155,17.135,17.155,15852.0
2020-01-06,17.155,17.155,17.135,17.145,24803.0
2020-01-07,17.155,17.155,17.145,17.145,36322.0
2020-01-08,17.135,17.155,17.135,17.15,26853.0
2020-01-09,17.155,17.155,17.145,17.155,30343.0
2020-01-10,17.155,17.155,17.145,17.145,8370.0
2020-01-13,17.155,17.155,17.145,17.145,16589.0
2020-01-14,17.155,17.155,17.145,17.155,27800.0
2020-01-15,17.16,17.16,17.145,17.145,14692.0
2020-01-16,17.145,17.16,17.145,17.155,12673.0
2020-01-17,17.155,17.16,17.145,17.155,26242.0
2020-01-20,17.145,17.16,17.145,17.155,22950.0
2020-01-21,17.155,17.16,17.145,17.155,33039.0
2020-01-22,17.16,17.16,17.155,17.155,22187.0
2020-01-23,17.16,17.16,17.155,17.16,8300.0
2020-01-24,17.16,17.16,17.155,17.16,15103.0
2020-01-27,17.16,17.16,17.155,17.16,21366.0
2020-01-28,17.155,17.16,17.155,17.16,17638.0
2020-01-29,17.16,17.16,17.155,17.16,16440.0
2020-01-30,17.16,17.16,17.155,17.16,25073.0
2020-01-31,17.16,17.16,17.155,17.155,7425.0
2020-02-03,17.16,17.17,17.16,17.17,30918.0
2020-02-04,17.16,17.17,17.16,17.17,33810.0
2020-02-05,17.16,17.17,17.16,17.16,25184.0
2020-02-06,17.17,17.18,17.16,17.18,13980.0
2020-02-07,17.18,17.18,17.16,17.17,6730.0
2020-02-10,17.17,17.18,17.17,17.18,15075.0
2020-02-11,17.17,17.18,17.17,17.18,2500.0
2020-02-12,17.18,17.18,17.17,17.18,7207.0
2020-02-13,17.19,17.19,17.17,17.19,39280.0
2020-02-14,17.19,17.19,17.17,17.19,8074.0
2020-02-18,17.195,17.195,17.18,17.19,29895.0
2020-02-19,17.18,17.19,17.17,17.185,20630.0
2020-02-20,17.17,17.19,17.17,17.19,93388.0
2020-02-21,17.19,17.19,17.17,17.18,23800.0
2020-02-24,17.19,17.19,17.17,17.18,34473.0
2020-02-25,17.17,17.18,17.17,17.18,27120.0
2020-02-26,17.17,17.19,17.165,17.18,63854.0
2020-02-27,17.165,17.17,17.165,17.165,9852.0
2020-02-28,17.155,17.155,17.13,17.135,109397.0
2020-03-02,17.13,17.165,17.13,17.165,36331.0
2020-03-03,17.165,17.18,17.145,17.165,52681.0
2020-03-04,17.165,17.17,17.165,17.165,39090.0
2020-03-05,17.17,17.18,17.145,17.165,165224.0
2020-03-06,17.135,17.18,17.135,17.165,49908.0
2020-03-09,17.135,17.18,16.965,16.965,118243.0
2020-03-10,17.07,17.19,17.07,17.17,65353.0
2020-03-11,17.085,17.135,17.085,17.12,62633.0
2020-03-12,17.075,17.075,16.735,16.96,110872.0
2020-03-13,16.88,17.12,16.88,17.025,68965.0
2020-03-16,16.785,16.94,16.505,16.52,37950.0
2020-03-17,16.575,16.64,16.495,16.505,142341.0
2020-03-18,16.575,16.87,16.46,16.53,97005.0
2020-03-19,15.985,16.53,15.805,16.48,140638.0
2020-03-20,16.335,17.01,16.335,17.01,157856.0
2020-03-23,16.87,16.93,16.745,16.915,82531.0
2020-03-24,16.82,16.915,16.77,16.865,736887.0
2020-03-25,16.89,16.89,16.79,16.84,30209.0
2020-03-26,16.77,16.875,16.77,16.815,81595.0
2020-03-27,16.77,16.865,16.635,16.64,61900.0
2020-03-30,16.65,16.965,16.65,16.82,252214.0
2020-03-31,16.94,17.025,16.94,16.965,75876.0
2020-04-01,16.965,17.07,16.965,17.025,24013.0
2020-04-02,17.02,17.045,16.94,16.985,29286.0
2020-04-03,17.025,17.055,16.96,16.96,115961.0
2020-04-06,17.025,17.025,16.96,16.96,178537.0
2020-04-07,16.995,17.025,16.995,16.995,171216.0
2020-04-08,17.01,17.025,17.01,17.025,41855.0
2020-04-09,17.025,17.07,17.025,17.035,36606.0
2020-04-13,17.045,17.085,17.045,17.08,12908.0
2020-04-14,17.06,17.095,17.055,17.06,78702.0
2020-04-15,17.08,17.155,17.06,17.14,94911.0
2020-04-16,17.085,17.14,17.085,17.095,16100.0
2020-04-17,17.105,17.145,17.105,17.105,83898.0
2020-04-20,17.01,17.14,17.01,17.105,31206.0
2020-04-21,17.165,17.165,17.095,17.12,10400.0
2020-04-22,17.165,17.165,17.095,17.14,31896.0
2020-04-23,17.13,17.155,17.115,17.115,21200.0
2020-04-24,17.115,17.16,17.115,17.15,24500.0
2020-04-27,17.135,17.16,17.135,17.135,11710.0
2020-04-28,17.16,17.16,17.125,17.14,17124.0
2020-04-29,17.15,17.15,17.135,17.135,66628.0
2020-04-30,17.135,17.15,17.135,17.135,8100.0
2020-05-01,17.135,17.175,17.115,17.14,18419.0
2020-05-04,17.2,17.2,17.115,17.16,21778.0
2020-05-05,17.15,17.185,17.15,17.175,3600.0
2020-05-06,17.16,17.195,17.16,17.175,8714.0
2020-05-07,17.16,17.2,17.16,17.185,14358.0
2020-05-08,17.14,17.195,17.14,17.16,22929.0
2020-05-11,17.14,17.2,17.14,17.2,23613.0
2020-05-12,17.185,17.195,17.185,17.195,4650.0
2020-05-13,17.185,17.195,17.185,17.195,14076.0
2020-05-14,17.185,17.2,17.185,17.195,40846.0
2020-05-15,17.16,17.185,17.16,17.16,22300.0
2020-05-19,17.175,17.195,17.16,17.195,8400.0
2020-05-20,17.195,17.2,17.165,17.165,12200.0
2020-05-21,17.16,17.2,17.16,17.195,37079.0
2020-05-22,17.175,17.2,17.175,17.2,13051.0
2020-05-25,17.14,17.2,17.14,17.195,19767.0
2020-05-26,17.195,17.21,17.195,17.21,3718.0
2020-05-27,17.21,17.21,17.2,17.2,17127.0
2020-05-28,17.185,17.21,17.185,17.2,8765.0
2020-05-29,17.21,17.22,17.21,17.21,30340.0
2020-06-01,17.23,17.23,17.21,17.22,17151.0
2020-06-02,17.21,17.22,17.21,17.22,20300.0
2020-06-03,17.21,17.23,17.21,17.21,16030.0
2020-06-04,17.21,17.23,17.21,17.21,41297.0
2020-06-05,17.23,17.23,17.22,17.22,26900.0
2020-06-08,17.235,17.235,17.22,17.23,15610.0
2020-06-09,17.235,17.245,17.22,17.235,5700.0
2020-06-10,17.245,17.245,17.23,17.235,63792.0
2020-06-11,17.22,17.245,17.22,17.23,7650.0
2020-06-12,17.22,17.245,17.22,17.235,15336.0
2020-06-15,17.235,17.235,17.2,17.235,4024.0
2020-06-16,17.22,17.23,17.22,17.22,1949.0
2020-06-17,17.22,17.235,17.22,17.22,4964.0
2020-06-18,17.22,17.235,17.22,17.22,8300.0
2020-06-19,17.22,17.245,17.22,17.22,1150.0
2020-06-22,17.22,17.245,17.22,17.245,18489.0
2020-06-23,17.235,17.245,17.21,17.235,15105.0
2020-06-24,17.235,17.245,17.21,17.22,2987.0
2020-06-25,17.185,17.22,17.185,17.205,13691.0
2020-06-26,17.23,17.255,17.23,17.23,12503.0
2020-06-29,17.22,17.235,17.22,17.235,4900.0
2020-06-30,17.23,17.245,17.23,17.235,15575.0
2020-07-02,17.255,17.255,17.23,17.255,7921.0
2020-07-03,17.23,17.265,17.23,17.255,56610.0
2020-07-06,17.235,17.265,17.235,17.245,160560.0
2020-07-07,17.23,17.255,17.23,17.255,83530.0
2020-07-08,17.265,17.265,17.23,17.255,18691.0
2020-07-09,17.235,17.255,17.235,17.255,25018.0
2020-07-10,17.235,17.255,17.235,17.235,17200.0
2020-07-13,17.23,17.265,17.23,17.235,8630.0
2020-07-14,17.23,17.255,17.23,17.255,14800.0
2020-07-15,17.265,17.265,17.235,17.255,18994.0
2020-07-16,17.255,17.265,17.245,17.245,13052.0
2020-07-17,17.245,17.265,17.245,17.265,9600.0
2020-07-20,17.255,17.265,17.255,17.255,9600.0
2020-07-21,17.245,17.265,17.245,17.265,6481.0
2020-07-22,17.265,17.27,17.255,17.265,28544.0
2020-07-23,17.245,17.27,17.245,17.255,18500.0
2020-07-24,17.245,17.27,17.245,17.27,10562.0
2020-07-27,17.28,17.28,17.255,17.26,24662.0
2020-07-28,17.255,17.27,17.255,17.27,17900.0
2020-07-29,17.255,17.27,17.255,17.27,11540.0
2020-07-30,17.27,17.27,17.255,17.26,25865.0
2020-07-31,17.245,17.27,17.245,17.27,15440.0
2020-08-04,17.255,17.26,17.255,17.255,32000.0
2020-08-05,17.255,17.27,17.255,17.26,15000.0
2020-08-06,17.26,17.285,17.26,17.28,9902.0
2020-08-07,17.26,17.28,17.26,17.27,16690.0
2020-08-10,17.27,17.28,17.27,17.28,8320.0
2020-08-11,17.26,17.28,17.26,17.28,3095.0
2020-08-12,17.28,17.285,17.27,17.27,112314.0
2020-08-13,17.27,17.28,17.27,17.28,5200.0
2020-08-14,17.27,17.28,17.27,17.28,20550.0
2020-08-17,17.27,17.28,17.27,17.28,8823.0
2020-08-18,17.285,17.285,17.27,17.27,6100.0
2020-08-19,17.27,17.28,17.27,17.28,4120.0
2020-08-20,17.28,17.285,17.27,17.28,8400.0
2020-08-21,17.28,17.285,17.28,17.285,28000.0
2020-08-24,17.26,17.285,17.26,17.28,14135.0
2020-08-25,17.295,17.295,17.275,17.275,8480.0
2020-08-26,17.265,17.285,17.265,17.265,8332.0
2020-08-27,17.295,17.295,17.275,17.285,7030.0
2020-08-28,17.285,17.295,17.285,17.295,2458.0
2020-08-31,17.295,17.295,17.275,17.275,8792.0
2020-09-01,17.275,17.295,17.275,17.275,5300.0
2020-09-02,17.275,17.285,17.275,17.285,45400.0
2020-09-03,17.275,17.295,17.275,17.275,4275.0
2020-09-04,17.275,17.295,17.275,17.295,11000.0
2020-09-08,17.275,17.295,17.275,17.285,14103.0
2020-09-09,17.285,17.295,17.275,17.285,27101.0
2020-09-10,17.285,17.295,17.285,17.285,23250.0
2020-09-11,17.275,17.295,17.275,17.285,19000.0
2020-09-14,17.275,17.295,17.275,17.285,9100.0
2020-09-15,17.29,17.29,17.285,17.29,4449.0
2020-09-16,17.295,17.295,17.285,17.285,1700.0
2020-09-17,17.285,17.295,17.285,17.295,600.0
2020-09-18,17.295,17.295,17.285,17.295,3484.0
2020-09-21,17.3,17.3,17.285,17.295,7605.0
2020-09-22,17.285,17.3,17.285,17.285,3700.0
2020-09-23,17.285,17.3,17.285,17.285,1500.0
2020-09-24,17.29,17.3,17.23,17.29,7191.0
2020-09-25,17.28,17.29,17.28,17.29,1300.0
2020-09-28,17.29,17.3,17.29,17.29,6404.0
2020-09-29,17.29,17.31,17.29,17.3,1992.0
2020-09-30,17.29,17.305,17.29,17.29,138510.0
2020-10-01,17.29,17.31,17.29,17.31,5100.0
2020-10-02,17.29,17.3,17.29,17.29,21400.0
2020-10-05,17.295,17.3,17.29,17.3,11800.0
2020-10-06,17.29,17.31,17.29,17.3,8412.0
2020-10-07,17.3,17.315,17.3,17.3,10680.0
2020-10-08,17.3,17.31,17.3,17.31,8700.0
2020-10-09,17.31,17.325,17.305,17.31,14234.0
2020-10-13,17.31,17.315,17.3,17.31,4465.0
2020-10-14,17.29,17.305,17.29,17.3,3112.0
2020-10-15,17.3,17.315,17.3,17.3,4000.0
2020-10-16,17.3,17.305,17.3,17.3,23800.0
2020-10-19,17.29,17.31,17.29,17.3,4130.0
2020-10-20,17.3,17.31,17.3,17.31,7500.0
2020-10-21,17.31,17.31,17.29,17.3,7700.0
2020-10-22,17.29,17.31,17.29,17.29,3800.0
2020-10-23,17.28,17.29,17.28,17.29,425.0
2020-10-26,17.305,17.305,17.285,17.295,5730.0
2020-10-27,17.29,17.29,17.28,17.285,7200.0
2020-10-28,17.295,17.295,17.28,17.28,12129.0
2020-10-29,17.285,17.285,17.28,17.285,13900.0
2020-10-30,17.285,17.295,17.28,17.29,10435.0
2020-11-02,17.27,17.295,17.27,17.28,2070.0
2020-11-03,17.28,17.295,17.28,17.295,15003.0
2020-11-04,17.285,17.295,17.285,17.285,3806.0
2020-11-05,17.285,17.295,17.285,17.285,11850.0
2020-11-06,17.295,17.295,17.285,17.285,8200.0
2020-11-09,17.295,17.295,17.295,17.295,3900.0
2020-11-10,17.285,17.295,17.28,17.28,10400.0
2020-11-11,17.28,17.295,17.28,17.285,28358.0
2020-11-12,17.285,17.295,17.28,17.285,7580.0
2020-11-13,17.295,17.295,17.285,17.295,10090.0
2020-11-16,17.285,17.295,17.285,17.285,10300.0
2020-11-17,17.285,17.295,17.285,17.295,11870.0
2020-11-18,17.295,17.295,17.29,17.295,28727.0
2020-11-19,17.285,17.295,17.285,17.285,2285.0
2020-11-20,17.305,17.305,17.285,17.295,4765.0
2020-11-23,17.295,17.305,17.285,17.295,6100.0
2020-11-24,17.285,17.3,17.285,17.29,10890.0
2020-11-25,17.29,17.3,17.29,17.29,5946.0
2020-11-26,17.3,17.3,17.29,17.29,11203.0
2020-11-27,17.3,17.3,17.29,17.29,10886.0
2020-11-30,17.29,17.3,17.29,17.3,6750.0
2020-12-01,17.285,17.3,17.285,17.295,4395.0
2020-12-02,17.285,17.295,17.285,17.29,8500.0
2020-12-03,17.31,17.31,17.29,17.3,38443.0
2020-12-04,17.3,17.31,17.29,17.3,4575.0
2020-12-07,17.3,17.31,17.29,17.3,13117.0
2020-12-08,17.29,17.3,17.29,17.3,600.0
2020-12-09,17.285,17.3,17.285,17.285,5000.0
2020-12-10,17.285,17.3,17.285,17.3,6105.0
2020-12-11,17.285,17.3,17.285,17.3,11707.0
2020-12-14,17.29,17.3,17.29,17.3,6463.0
2020-12-15,17.29,17.3,17.29,17.3,15500.0
2020-12-16,17.29,17.3,17.29,17.295,11700.0
2020-12-17,17.31,17.31,17.3,17.3,11300.0
2020-12-18,17.29,17.31,17.29,17.3,44410.0
2020-12-21,17.395,17.395,17.3,17.3,9375.0
2020-12-22,17.285,17.31,17.285,17.3,10145.0
2020-12-23,17.3,17.31,17.3,17.3,19551.0
2020-12-24,17.305,17.31,17.3,17.3,14050.0
2020-12-29,17.285,17.31,17.285,17.31,23459.0
2020-12-30,17.315,17.33,17.305,17.33,1793.0
2020-12-31,17.315,17.32,17.315,17.315,2100.0
2021-01-04,17.315,17.315,17.305,17.315,9322.0
2021-01-05,17.315,17.315,17.305,17.305,3500.0
2021-01-06,17.305,17.315,17.295,17.315,14154.0
2021-01-07,17.305,17.315,17.285,17.305,7425.0
2021-01-08,17.295,17.315,17.295,17.305,17800.0
2021-01-11,17.305,17.315,17.305,17.305,2600.0
2021-01-12,17.295,17.32,17.295,17.32,112729.0
2021-01-13,17.305,17.32,17.305,17.305,5935.0
2021-01-14,17.305,17.32,17.305,17.32,37830.0
2021-01-15,17.295,17.32,17.295,17.315,8250.0
2021-01-18,17.32,17.32,17.315,17.315,8565.0
2021-01-19,17.315,17.32,17.315,17.32,1650.0
2021-01-20,17.32,17.32,17.315,17.315,1900.0
2021-01-21,17.32,17.32,17.315,17.32,5400.0
2021-01-22,17.32,17.32,17.315,17.315,17200.0
2021-01-25,17.325,17.325,17.31,17.32,16580.0
2021-01-26,17.31,17.325,17.31,17.325,14724.0
2021-01-27,17.325,17.325,17.31,17.31,10604.0
2021-01-28,17.31,17.325,17.31,17.32,6732.0
2021-01-29,17.32,17.325,17.32,17.32,7300.0
2021-02-01,17.32,17.325,17.32,17.32,2266.0
2021-02-02,17.32,17.32,17.32,17.32,4200.0
2021-02-03,17.31,17.325,17.31,17.32,1662.0
2021-02-04,17.32,17.325,17.32,17.325,7082.0
2021-02-05,17.32,17.325,17.32,17.325,3300.0
2021-02-08,17.325,17.325,17.32,17.32,4500.0
2021-02-09,17.32,17.325,17.31,17.32,4577.0
2021-02-10,17.32,17.325,17.32,17.325,2360.0
2021-02-11,17.325,17.325,17.32,17.32,4300.0
2021-02-12,17.325,17.325,17.32,17.32,2500.0
2021-02-16,17.32,17.325,17.32,17.325,6400.0
2021-02-17,17.31,17.325,17.31,17.325,1436.0
2021-02-18,17.32,17.325,17.32,17.325,40450.0
2021-02-19,17.32,17.325,17.32,17.32,21800.0
2021-02-22,17.325,17.325,17.315,17.315,4150.0
2021-02-23,17.315,17.325,17.295,17.315,81390.0
2021-02-24,17.34,17.34,17.295,17.305,11054.0
2021-02-25,17.295,17.315,17.295,17.305,238702.0
2021-02-26,17.315,17.315,17.295,17.305,7603.0
2021-03-01,17.295,17.315,17.295,17.305,1100.0
2021-03-02,17.305,17.315,17.305,17.315,4200.0
2021-03-03,17.315,17.325,17.315,17.325,1600.0
2021-03-04,17.315,17.325,17.315,17.315,7100.0
2021-03-05,17.325,17.325,17.315,17.315,2900.0
2021-03-08,17.325,17.33,17.325,17.325,7208.0
2021-03-09,17.315,17.325,17.315,17.325,7473.0
2021-03-10,17.325,17.325,17.315,17.315,19200.0
2021-03-11,17.315,17.33,17.315,17.33,3500.0
2021-03-12,17.315,17.325,17.315,17.325,2300.0
2021-03-15,17.325,17.325,17.315,17.315,5325.0
2021-03-16,17.325,17.325,17.315,17.325,9750.0
2021-03-17,17.33,17.33,17.315,17.325,37300.0
2021-03-18,17.33,17.33,17.325,17.325,11015.0
2021-03-19,17.325,17.33,17.325,17.325,5626.0
2021-03-22,17.325,17.33,17.325,17.325,7600.0
2021-03-23,17.325,17.325,17.315,17.32,9574.0
2021-03-24,17.315,17.325,17.315,17.315,1900.0
2021-03-25,17.32,17.32,17.31,17.31,62300.0
2021-03-26,17.31,17.32,17.31,17.32,58555.0
2021-03-29,17.32,17.32,17.31,17.315,3873.0
2021-03-30,17.32,17.32,17.3,17.31,35350.0
2021-03-31,17.315,17.32,17.31,17.315,2767.0
2021-04-01,17.31,17.33,17.3,17.33,8005.0
2021-04-05,17.33,17.33,17.31,17.32,5207.0
2021-04-06,17.3,17.32,17.3,17.3,2879.0
2021-04-07,17.3,17.32,17.3,17.32,4915.0
2021-04-08,17.32,17.32,17.31,17.32,9400.0
2021-04-09,17.31,17.32,17.31,17.315,5500.0
2021-04-12,17.33,17.33,17.31,17.32,90090.0
2021-04-13,17.31,17.32,17.31,17.32,5820.0
2021-04-14,17.31,17.32,17.31,17.32,14850.0
2021-04-15,17.31,17.32,17.31,17.31,46300.0
2021-04-16,17.31,17.32,17.31,17.32,8833.0
2021-04-19,17.315,17.32,17.31,17.315,9000.0
2021-04-20,17.31,17.32,17.31,17.32,62000.0
2021-04-21,17.32,17.32,17.31,17.32,25700.0
2021-04-22,17.31,17.32,17.31,17.32,16000.0
2021-04-23,17.31,17.32,17.31,17.31,133200.0
2021-04-26,17.325,17.33,17.315,17.315,3743.0
2021-04-27,17.315,17.325,17.315,17.315,62200.0
2021-04-28,17.315,17.325,17.305,17.325,39403.0
2021-04-29,17.305,17.325,17.305,17.315,7789.0
2021-04-30,17.315,17.325,17.315,17.325,13201.0
2021-05-03,17.325,17.325,17.315,17.325,20441.0
2021-05-04,17.325,17.325,17.315,17.325,2300.0
2021-05-05,17.325,17.33,17.325,17.33,13196.0
2021-05-06,17.325,17.33,17.32,17.32,10800.0
2021-05-07,17.325,17.325,17.315,17.325,9200.0
2021-05-10,17.325,17.325,17.315,17.325,12500.0
2021-05-11,17.325,17.325,17.315,17.325,25600.0
2021-05-12,17.325,17.325,17.315,17.32,14300.0
2021-05-13,17.315,17.325,17.315,17.315,10400.0
2021-05-14,17.315,17.325,17.315,17.325,10228.0
2021-05-17,17.325,17.33,17.325,17.325,97202.0
2021-05-18,17.325,17.325,17.315,17.325,43900.0
2021-05-19,17.315,17.325,17.315,17.315,11600.0
2021-05-20,17.315,17.325,17.315,17.325,14100.0
2021-05-21,17.32,17.33,17.32,17.32,16600.0
2021-05-25,17.32,17.33,17.32,17.33,10931.0
2021-05-26,17.33,17.33,17.32,17.32,9255.0
2021-05-27,17.32,17.33,17.32,17.32,27900.0
2021-05-28,17.33,17.33,17.31,17.33,20401.0
2021-05-31,17.3,17.33,17.3,17.32,13565.0
2021-06-01,17.33,17.33,17.32,17.32,38344.0
2021-06-02,17.32,17.33,17.32,17.33,4800.0
2021-06-03,17.32,17.33,17.32,17.32,10500.0
2021-06-04,17.33,17.33,17.32,17.33,13275.0
2021-06-07,17.32,17.33,17.32,17.33,6300.0
2021-06-08,17.33,17.335,17.32,17.335,28590.0
2021-06-09,17.33,17.335,17.33,17.33,6148.0
2021-06-10,17.33,17.33,17.32,17.33,10700.0
2021-06-11,17.32,17.33,17.32,17.32,11000.0
2021-06-14,17.32,17.335,17.32,17.335,11409.0
2021-06-15,17.335,17.335,17.32,17.33,73388.0
2021-06-16,17.33,17.335,17.33,17.33,6000.0
2021-06-17,17.32,17.33,17.32,17.33,16402.0
2021-06-18,17.335,17.335,17.32,17.33,95605.0
2021-06-21,17.335,17.335,17.32,17.33,87600.0
2021-06-22,17.33,17.335,17.33,17.33,13356.0
2021-06-23,17.335,17.335,17.32,17.33,7820.0
2021-06-24,17.33,17.33,17.325,17.325,19723.0
2021-06-25,17.325,17.33,17.325,17.33,5696.0
2021-06-28,17.325,17.33,17.325,17.33,7803.0
2021-06-29,17.33,17.33,17.325,17.325,28100.0
2021-06-30,17.325,17.33,17.325,17.33,18140.0
2021-07-02,17.34,17.34,17.325,17.325,4900.0
2021-07-05,17.33,17.33,17.325,17.325,2000.0
2021-07-06,17.34,17.34,17.315,17.325,17190.0
2021-07-07,17.325,17.33,17.325,17.325,6600.0
2021-07-08,17.305,17.325,17.305,17.325,9910.0
2021-07-09,17.315,17.33,17.315,17.315,3110.0
2021-07-12,17.33,17.33,17.315,17.33,6100.0
2021-07-13,17.33,17.33,17.315,17.315,23701.0
2021-07-14,17.315,17.33,17.315,17.33,19180.0
2021-07-15,17.33,17.33,17.315,17.315,16800.0
2021-07-16,17.315,17.33,17.315,17.325,696200.0
2021-07-19,17.315,17.33,17.315,17.33,7101.0
2021-07-20,17.315,17.33,17.315,17.325,9975.0
2021-07-21,17.315,17.325,17.315,17.325,11634.0
2021-07-22,17.325,17.325,17.325,17.325,1640.0
2021-07-23,17.325,17.325,17.315,17.325,8090.0
2021-07-26,17.32,17.33,17.31,17.32,11300.0
2021-07-27,17.32,17.33,17.32,17.32,6795.0
2021-07-28,17.33,17.33,17.32,17.32,17403.0
2021-07-29,17.32,17.32,17.31,17.32,5800.0
2021-07-30,17.33,17.33,17.33,17.33,5900.0
2021-08-03,17.32,17.33,17.32,17.32,18661.0
2021-08-04,17.33,17.33,17.31,17.32,48501.0
2021-08-05,17.33,17.33,17.32,17.32,9983.0
2021-08-06,17.33,17.33,17.31,17.33,6300.0
2021-08-09,17.31,17.33,17.31,17.33,12911.0
2021-08-10,17.33,17.33,17.32,17.32,4400.0
2021-08-11,17.32,17.32,17.31,17.31,5800.0
2021-08-12,17.32,17.33,17.31,17.31,5700.0
2021-08-13,17.32,17.33,17.31,17.31,6200.0
2021-08-16,17.31,17.33,17.31,17.32,4200.0
2021-08-17,17.32,17.32,17.31,17.32,10573.0
2021-08-18,17.31,17.32,17.31,17.32,5600.0
2021-08-19,17.32,17.33,17.31,17.32,5971.0
2021-08-20,17.33,17.33,17.31,17.32,2600.0
2021-08-23,17.33,17.33,17.32,17.32,10100.0
2021-08-24,17.32,17.33,17.32,17.32,5500.0
2021-08-25,17.33,17.33,17.325,17.33,15303.0
2021-08-26,17.325,17.33,17.315,17.325,42750.0
2021-08-27,17.33,17.33,17.315,17.325,11022.0
2021-08-30,17.33,17.33,17.325,17.325,26250.0
2021-08-31,17.325,17.33,17.325,17.325,3300.0
2021-09-01,17.33,17.33,17.325,17.325,14100.0
2021-09-02,17.325,17.33,17.325,17.325,10448.0
2021-09-03,17.325,17.33,17.325,17.33,6004.0
2021-09-07,17.33,17.33,17.325,17.33,29960.0
2021-09-08,17.33,17.33,17.325,17.325,4404.0
2021-09-09,17.325,17.33,17.325,17.325,9900.0
2021-09-10,17.33,17.33,17.325,17.325,2500.0
2021-09-13,17.325,17.33,17.325,17.325,4000.0
2021-09-14,17.325,17.33,17.325,17.325,10900.0
2021-09-15,17.325,17.33,17.325,17.325,4725.0
2021-09-16,17.33,17.33,17.315,17.325,9500.0
2021-09-17,17.33,17.33,17.325,17.325,2500.0
2021-09-20,17.33,17.33,17.325,17.325,6744.0
2021-09-21,17.33,17.33,17.325,17.325,1900.0
2021-09-22,17.325,17.33,17.315,17.325,5295.0
2021-09-23,17.315,17.33,17.315,17.325,3250.0
2021-09-24,17.325,17.335,17.32,17.32,3052.0
2021-09-27,17.32,17.335,17.32,17.32,8275.0
2021-09-28,17.325,17.335,17.325,17.325,36070.0
2021-09-29,17.345,17.345,17.325,17.33,10783.0
2021-09-30,17.335,17.335,17.325,17.335,8800.0
2021-10-01,17.335,17.335,17.325,17.335,5200.0
2021-10-04,17.325,17.335,17.325,17.325,2343.0
2021-10-05,17.325,17.335,17.325,17.325,95430.0
2021-10-06,17.335,17.335,17.325,17.325,13300.0
2021-10-07,17.325,17.335,17.325,17.335,26770.0
2021-10-08,17.325,17.335,17.325,17.335,18540.0
2021-10-12,17.325,17.335,17.325,17.325,95310.0
2021-10-13,17.325,17.335,17.325,17.335,12727.0
2021-10-14,17.325,17.335,17.325,17.325,8200.0
2021-10-15,17.325,17.335,17.325,17.33,10730.0
2021-10-18,17.325,17.335,17.325,17.33,15000.0
2021-10-19,17.335,17.335,17.325,17.33,8500.0
2021-10-20,17.325,17.335,17.325,17.325,12225.0
2021-10-21,17.335,17.335,17.325,17.335,17000.0
2021-10-22,17.335,17.335,17.325,17.335,11101.0
2021-10-25,17.34,17.34,17.32,17.34,30090.0
2021-10-26,17.34,17.34,17.32,17.33,12328.0
2021-10-27,17.34,17.34,17.32,17.33,14403.0
2021-10-28,17.33,17.34,17.32,17.33,23237.0
2021-10-29,17.34,17.34,17.33,17.33,14100.0
2021-11-01,17.33,17.34,17.33,17.335,10200.0
2021-11-02,17.33,17.34,17.32,17.33,20006.0
2021-11-03,17.34,17.34,17.32,17.33,7931.0
2021-11-04,17.34,17.34,17.32,17.33,8845.0
2021-11-05,17.32,17.34,17.32,17.33,11200.0
2021-11-08,17.32,17.34,17.32,17.33,9512.0
2021-11-09,17.33,17.34,17.33,17.33,4300.0
2021-11-10,17.32,17.34,17.32,17.33,8875.0
2021-11-11,17.35,17.35,17.33,17.33,14200.0
2021-11-12,17.34,17.34,17.32,17.34,18573.0
2021-11-15,17.32,17.34,17.32,17.32,6700.0
2021-11-16,17.34,17.34,17.32,17.34,6200.0
2021-11-17,17.34,17.34,17.32,17.33,5829.0
2021-11-18,17.33,17.34,17.33,17.33,10700.0
2021-11-19,17.33,17.34,17.33,17.34,7400.0
2021-11-22,17.315,17.34,17.305,17.34,81223.0
2021-11-23,17.35,17.35,17.32,17.335,15425.0
2021-11-24,17.335,17.335,17.335,17.335,8000.0
2021-11-25,17.325,17.335,17.325,17.335,200.0
2021-11-26,17.335,17.335,17.31,17.31,106803.0
2021-11-29,17.335,17.335,17.32,17.335,6100.0
2021-11-30,17.325,17.335,17.325,17.335,63500.0
2021-12-01,17.335,17.335,17.32,17.335,61201.0
2021-12-02,17.32,17.335,17.32,17.325,14465.0
2021-12-03,17.32,17.335,17.32,17.335,27350.0
2021-12-06,17.325,17.325,17.32,17.325,44790.0
2021-12-07,17.335,17.335,17.325,17.335,11800.0
2021-12-08,17.32,17.335,17.32,17.335,20120.0
2021-12-09,17.335,17.335,17.32,17.325,22805.0
2021-12-10,17.325,17.325,17.325,17.325,13500.0
2021-12-13,17.32,17.335,17.32,17.325,16275.0
2021-12-14,17.325,17.335,17.32,17.325,32701.0
2021-12-15,17.325,17.335,17.32,17.325,36779.0
2021-12-16,17.325,17.335,17.325,17.335,19150.0
2021-12-17,17.335,17.345,17.325,17.325,84497.0
2021-12-20,17.345,17.345,17.325,17.345,104265.0
2021-12-21,17.325,17.345,17.325,17.325,67276.0
2021-12-22,17.325,17.345,17.325,17.335,25540.0
2021-12-23,17.325,17.345,17.325,17.325,9250.0
2021-12-24,17.335,17.345,17.335,17.345,5340.0
2021-12-29,17.35,17.35,17.335,17.34,14498.0
2021-12-30,17.34,17.345,17.33,17.345,7330.0
2021-12-31,17.34,17.35,17.34,17.34,600.0
2022-01-04,17.35,17.35,17.33,17.34,4463.0
2022-01-05,17.35,17.35,17.34,17.35,5993.0
2022-01-06,17.33,17.34,17.33,17.34,11790.0
2022-01-07,17.35,17.35,17.33,17.34,13590.0
2022-01-10,17.33,17.34,17.33,17.34,5328.0
2022-01-11,17.34,17.34,17.33,17.34,27471.0
2022-01-12,17.33,17.35,17.33,17.34,114940.0
2022-01-13,17.33,17.34,17.33,17.34,4675.0
2022-01-14,17.33,17.34,17.33,17.34,27410.0
2022-01-17,17.35,17.35,17.33,17.34,14562.0
2022-01-18,17.35,17.35,17.33,17.35,105821.0
2022-01-19,17.35,17.35,17.33,17.335,9213.0
2022-01-20,17.33,17.34,17.33,17.34,7400.0
2022-01-21,17.33,17.34,17.33,17.33,27925.0
2022-01-24,17.33,17.33,17.32,17.32,44398.0
2022-01-25,17.325,17.335,17.32,17.32,87978.0
2022-01-26,17.335,17.335,17.32,17.325,43162.0
2022-01-27,17.335,17.335,17.32,17.335,26203.0
2022-01-28,17.335,17.335,17.32,17.325,31908.0
2022-01-31,17.335,17.335,17.32,17.325,42616.0
2022-02-01,17.335,17.335,17.325,17.325,124513.0
2022-02-02,17.32,17.335,17.32,17.335,68416.0
2022-02-03,17.325,17.335,17.325,17.325,110747.0
2022-02-04,17.345,17.345,17.325,17.335,27570.0
2022-02-07,17.345,17.345,17.325,17.325,57150.0
2022-02-08,17.335,17.345,17.325,17.325,87285.0
2022-02-09,17.335,17.335,17.325,17.335,29301.0
2022-02-10,17.325,17.335,17.32,17.32,19289.0
2022-02-11,17.335,17.335,17.32,17.325,33735.0
2022-02-14,17.335,17.335,17.32,17.32,28791.0
2022-02-15,17.335,17.335,17.325,17.325,12685.0
2022-02-16,17.325,17.335,17.325,17.335,28550.0
2022-02-17,17.335,17.335,17.325,17.335,17477.0
2022-02-18,17.325,17.335,17.325,17.335,48993.0
2022-02-22,17.33,17.33,17.32,17.33,26487.0
2022-02-23,17.34,17.34,17.315,17.33,36190.0
2022-02-24,17.33,17.33,17.295,17.325,20034.0
2022-02-25,17.315,17.33,17.315,17.33,15385.0
2022-02-28,17.315,17.33,17.315,17.33,27537.0
2022-03-01,17.33,17.33,17.315,17.33,36876.0
2022-03-02,17.315,17.33,17.315,17.32,188982.0
2022-03-03,17.34,17.34,17.315,17.33,30411.0
2022-03-04,17.33,17.33,17.315,17.32,20437.0
2022-03-07,17.33,17.33,17.315,17.315,34062.0
2022-03-08,17.305,17.32,17.305,17.32,22246.0
2022-03-09,17.33,17.33,17.315,17.32,96756.0
2022-03-10,17.32,17.32,17.315,17.32,17898.0
2022-03-11,17.315,17.32,17.305,17.32,20035.0
2022-03-14,17.315,17.32,17.305,17.315,43028.0
2022-03-15,17.32,17.32,17.305,17.315,15199.0
2022-03-16,17.32,17.32,17.305,17.315,15333.0
2022-03-17,17.315,17.32,17.315,17.32,9008.0
2022-03-18,17.315,17.32,17.315,17.32,10340.0
2022-03-21,17.33,17.33,17.315,17.32,25110.0
2022-03-22,17.32,17.32,17.305,17.32,7220.0
2022-03-23,17.32,17.32,17.315,17.315,10536.0
2022-03-24,17.33,17.33,17.315,17.32,37703.0
2022-03-25,17.345,17.345,17.31,17.32,110785.0
2022-03-28,17.325,17.325,17.31,17.315,30615.0
2022-03-29,17.31,17.335,17.31,17.325,167596.0
2022-03-30,17.32,17.32,17.31,17.32,60569.0
2022-03-31,17.335,17.345,17.31,17.31,21330.0
2022-04-01,17.32,17.325,17.31,17.325,41809.0
2022-04-04,17.32,17.325,17.31,17.31,20902.0
2022-04-05,17.32,17.325,17.31,17.32,16364.0
2022-04-06,17.3,17.325,17.3,17.32,83072.0
2022-04-07,17.325,17.325,17.31,17.325,144240.0
2022-04-08,17.325,17.325,17.32,17.32,18335.0
2022-04-11,17.325,17.325,17.31,17.32,19063.0
2022-04-12,17.325,17.325,17.31,17.315,29501.0
2022-04-13,17.31,17.32,17.31,17.31,25323.0
2022-04-14,17.31,17.32,17.31,17.32,30132.0
2022-04-18,17.31,17.32,17.31,17.32,43470.0
2022-04-19,17.31,17.32,17.31,17.315,47762.0
2022-04-20,17.325,17.325,17.31,17.315,18894.0
2022-04-21,17.32,17.32,17.31,17.32,54588.0
2022-04-22,17.31,17.32,17.31,17.31,52728.0
2022-04-25,17.32,17.33,17.315,17.315,150775.0
2022-04-26,17.32,17.32,17.305,17.315,64983.0
2022-04-27,17.32,17.32,17.305,17.315,93133.0
2022-04-28,17.32,17.32,17.305,17.315,95312.0
2022-04-29,17.315,17.32,17.315,17.32,54867.0
2022-05-02,17.35,17.35,17.305,17.315,85605.0
2022-05-03,17.305,17.315,17.305,17.315,34035.0
2022-05-04,17.305,17.315,17.305,17.315,9671.0
2022-05-05,17.315,17.315,17.305,17.305,13426.0
2022-05-06,17.305,17.315,17.305,17.315,41771.0
2022-05-09,17.315,17.32,17.305,17.305,25105.0
2022-05-10,17.305,17.32,17.305,17.32,37504.0
2022-05-11,17.32,17.32,17.305,17.315,34967.0
2022-05-12,17.315,17.32,17.315,17.315,91341.0
2022-05-13,17.315,17.32,17.315,17.315,41238.0
2022-05-16,17.315,17.32,17.315,17.315,89674.0
2022-05-17,17.315,17.32,17.305,17.315,54679.0
2022-05-18,17.315,17.32,17.315,17.315,28285.0
2022-05-19,17.315,17.32,17.315,17.32,55702.0
2022-05-20,17.315,17.35,17.315,17.33,77850.0
2022-05-24,17.325,17.325,17.32,17.325,31890.0
2022-05-25,17.31,17.325,17.31,17.325,21024.0
2022-05-26,17.32,17.325,17.31,17.325,113312.0
2022-05-27,17.325,17.325,17.32,17.325,23463.0
2022-05-30,17.32,17.325,17.32,17.325,45709.0
2022-05-31,17.32,17.335,17.32,17.335,30283.0
2022-06-01,17.335,17.335,17.32,17.335,23500.0
2022-06-02,17.335,17.335,17.32,17.335,25787.0
2022-06-03,17.325,17.335,17.32,17.335,20289.0
2022-06-06,17.345,17.345,17.325,17.33,40353.0
2022-06-07,17.32,17.335,17.32,17.335,42529.0
2022-06-08,17.345,17.345,17.325,17.33,118774.0
2022-06-09,17.325,17.335,17.325,17.335,31377.0
2022-06-10,17.345,17.345,17.325,17.335,52393.0
2022-06-13,17.345,17.345,17.325,17.325,37315.0
2022-06-14,17.32,17.345,17.32,17.335,54504.0
2022-06-15,17.32,17.335,17.32,17.335,54788.0
2022-06-16,17.325,17.345,17.325,17.335,59379.0
2022-06-17,17.36,17.36,17.335,17.345,26720.0
2022-06-20,17.35,17.35,17.335,17.335,65782.0
2022-06-21,17.325,17.345,17.325,17.345,28053.0
2022-06-22,17.35,17.35,17.345,17.345,33870.0
2022-06-23,17.35,17.35,17.345,17.345,92415.0
2022-06-24,17.35,17.355,17.34,17.35,39195.0
2022-06-27,17.355,17.355,17.34,17.355,59539.0
2022-06-28,17.35,17.35,17.34,17.35,48944.0
2022-06-29,17.34,17.355,17.34,17.35,41813.0
2022-06-30,17.355,17.355,17.34,17.355,25034.0
2022-07-04,17.35,17.355,17.34,17.34,21530.0
2022-07-05,17.34,17.355,17.34,17.355,37746.0
2022-07-06,17.35,17.35,17.34,17.35,16500.0
2022-07-07,17.34,17.35,17.34,17.35,66537.0
2022-07-08,17.355,17.355,17.34,17.35,28600.0
2022-07-11,17.365,17.365,17.34,17.355,161195.0
2022-07-12,17.34,17.355,17.34,17.35,29360.0
2022-07-13,17.35,17.355,17.33,17.33,171201.0
2022-07-14,17.34,17.355,17.34,17.355,13413.0
2022-07-15,17.34,17.355,17.34,17.34,14114.0
2022-07-18,17.34,17.355,17.34,17.355,86801.0
2022-07-19,17.35,17.355,17.35,17.35,30300.0
2022-07-20,17.35,17.365,17.35,17.35,64247.0
2022-07-21,17.35,17.365,17.35,17.355,100150.0
2022-07-22,17.355,17.365,17.355,17.355,18110.0
2022-07-25,17.37,17.37,17.355,17.36,9839.0
2022-07-26,17.325,17.36,17.325,17.36,58358.0
2022-07-27,17.335,17.37,17.335,17.37,64437.0
2022-07-28,17.355,17.37,17.355,17.36,170179.0
2022-07-29,17.38,17.38,17.355,17.36,37724.0
2022-08-02,17.36,17.38,17.36,17.37,89034.0
2022-08-03,17.36,17.37,17.355,17.36,138541.0
2022-08-04,17.36,17.38,17.36,17.37,99744.0
2022-08-05,17.37,17.37,17.36,17.37,27332.0
2022-08-08,17.36,17.37,17.36,17.37,94093.0
2022-08-09,17.37,17.37,17.36,17.36,137036.0
2022-08-10,17.36,17.39,17.36,17.38,62349.0
2022-08-11,17.37,17.39,17.37,17.38,64336.0
2022-08-12,17.39,17.39,17.37,17.38,38179.0
2022-08-15,17.37,17.39,17.37,17.39,30769.0
2022-08-16,17.37,17.39,17.37,17.39,63170.0
2022-08-17,17.38,17.395,17.38,17.39,39358.0
2022-08-18,17.39,17.395,17.38,17.38,17598.0
2022-08-19,17.38,17.395,17.38,17.395,109745.0
2022-08-22,17.39,17.405,17.39,17.39,75865.0
2022-08-23,17.39,17.395,17.39,17.39,51224.0
2022-08-24,17.37,17.405,17.37,17.405,22665.0
2022-08-25,17.42,17.42,17.405,17.405,20089.0
2022-08-26,17.395,17.41,17.395,17.41,113695.0
2022-08-29,17.395,17.42,17.395,17.41,25513.0
2022-08-30,17.405,17.42,17.405,17.41,20916.0
2022-08-31,17.405,17.41,17.405,17.41,51459.0
2022-09-01,17.42,17.42,17.405,17.41,44819.0
2022-09-02,17.405,17.435,17.405,17.435,50830.0
2022-09-06,17.43,17.43,17.42,17.425,66277.0
2022-09-07,17.42,17.43,17.41,17.42,62580.0
2022-09-08,17.42,17.43,17.41,17.42,99260.0
2022-09-09,17.42,17.43,17.42,17.42,29003.0
2022-09-12,17.43,17.43,17.42,17.43,16411.0
2022-09-13,17.435,17.435,17.42,17.43,49474.0
2022-09-14,17.445,17.445,17.43,17.435,107832.0
2022-09-15,17.435,17.445,17.43,17.435,33210.0
2022-09-16,17.455,17.455,17.445,17.445,186963.0
2022-09-19,17.47,17.47,17.435,17.435,70303.0
2022-09-20,17.435,17.455,17.435,17.445,101165.0
2022-09-21,17.435,17.445,17.435,17.445,65554.0
2022-09-22,17.445,17.455,17.435,17.455,65796.0
2022-09-23,17.465,17.465,17.455,17.455,20172.0
2022-09-26,17.465,17.47,17.455,17.47,109532.0
2022-09-27,17.465,17.465,17.455,17.465,50886.0
2022-09-28,17.455,17.47,17.455,17.47,42870.0
2022-09-29,17.465,17.47,17.455,17.455,57119.0
2022-09-30,17.445,17.47,17.445,17.455,17481.0
2022-10-03,17.455,17.47,17.455,17.465,21023.0
2022-10-04,17.465,17.47,17.455,17.47,198526.0
2022-10-05,17.465,17.47,17.465,17.47,26727.0
2022-10-06,17.47,17.49,17.47,17.47,6339.0
2022-10-07,17.49,17.49,17.48,17.48,9429.0
2022-10-11,17.495,17.495,17.49,17.495,44553.0
2022-10-12,17.49,17.49,17.48,17.485,25398.0
2022-10-13,17.47,17.49,17.47,17.48,27480.0
2022-10-14,17.49,17.49,17.48,17.49,27969.0
2022-10-17,17.47,17.495,17.47,17.495,34174.0
2022-10-18,17.495,17.495,17.48,17.495,46075.0
2022-10-19,17.495,17.515,17.49,17.495,133097.0
2022-10-20,17.49,17.505,17.49,17.495,68987.0
2022-10-21,17.54,17.54,17.49,17.49,38129.0
2022-10-24,17.495,17.515,17.495,17.495,62707.0
2022-10-25,17.51,17.51,17.5,17.51,131521.0
2022-10-26,17.5,17.51,17.5,17.5,45800.0
2022-10-27,17.515,17.515,17.5,17.51,44232.0
2022-10-28,17.515,17.515,17.51,17.51,29573.0
2022-10-31,17.51,17.515,17.5,17.515,61106.0
2022-11-01,17.525,17.525,17.51,17.515,15741.0
2022-11-02,17.525,17.525,17.51,17.515,31318.0
2022-11-03,17.515,17.525,17.515,17.515,23714.0
2022-11-04,17.515,17.525,17.515,17.52,73719.0
2022-11-07,17.525,17.535,17.515,17.525,38842.0
2022-11-08,17.55,17.55,17.525,17.525,33297.0
2022-11-09,17.525,17.545,17.525,17.535,30582.0
2022-11-10,17.525,17.55,17.515,17.55,28437.0
2022-11-11,17.515,17.55,17.51,17.55,39393.0
2022-11-14,17.525,17.56,17.525,17.545,263181.0
2022-11-15,17.535,17.55,17.535,17.545,22250.0
2022-11-16,17.55,17.56,17.545,17.55,39439.0
2022-11-17,17.545,17.55,17.545,17.545,26683.0
2022-11-18,17.545,17.56,17.545,17.55,17778.0
2022-11-21,17.555,17.565,17.555,17.555,59638.0
2022-11-22,17.555,17.565,17.545,17.545,116526.0
2022-11-23,17.545,17.555,17.545,17.545,55855.0
2022-11-24,17.555,17.565,17.555,17.555,38619.0
2022-11-25,17.565,17.59,17.555,17.565,147650.0
2022-11-28,17.575,17.58,17.565,17.565,41069.0
2022-11-29,17.565,17.575,17.565,17.575,32677.0
2022-11-30,17.575,17.58,17.565,17.58,84611.0
2022-12-01,17.565,17.58,17.565,17.58,28758.0
2022-12-02,17.565,17.59,17.565,17.58,5636.0
2022-12-05,17.6,17.6,17.575,17.58,101499.0
2022-12-06,17.6,17.6,17.575,17.58,110461.0
2022-12-07,17.575,17.58,17.575,17.58,107939.0
2022-12-08,17.58,17.6,17.575,17.58,129111.0
2022-12-09,17.58,17.6,17.58,17.58,142630.0
2022-12-12,17.6,17.61,17.59,17.6,28402.0
2022-12-13,17.59,17.61,17.59,17.595,80857.0
2022-12-14,17.6,17.61,17.6,17.6,51920.0
2022-12-15,17.61,17.61,17.6,17.61,164033.0
2022-12-16,17.6,17.615,17.6,17.615,16575.0
2022-12-19,17.6,17.615,17.6,17.61,48693.0
2022-12-20,17.615,17.625,17.61,17.615,95296.0
2022-12-21,17.61,17.625,17.61,17.615,35324.0
2022-12-22,17.635,17.635,17.615,17.615,60540.0
2022-12-23,17.645,17.65,17.635,17.65,63157.0
2022-12-28,17.67,17.67,17.635,17.645,18500.0
2022-12-29,17.63,17.655,17.63,17.635,44631.0
2022-12-30,17.655,17.655,17.645,17.655,3900.0
2023-01-03,17.68,17.68,17.645,17.655,51700.0
2023-01-04,17.665,17.665,17.655,17.655,37774.0
2023-01-05,17.67,17.67,17.645,17.665,161493.0
2023-01-06,17.655,17.67,17.655,17.67,64429.0
2023-01-09,17.67,17.68,17.665,17.67,67827.0
2023-01-10,17.68,17.68,17.665,17.665,58745.0
2023-01-11,17.665,17.67,17.665,17.67,86367.0
2023-01-12,17.665,17.68,17.665,17.665,123224.0
2023-01-13,17.67,17.69,17.67,17.68,25414.0
2023-01-16,17.68,17.69,17.68,17.69,21509.0
2023-01-17,17.7,17.7,17.68,17.69,76450.0
2023-01-18,17.69,17.7,17.68,17.68,27281.0
2023-01-19,17.68,17.7,17.68,17.69,51923.0
2023-01-20,17.7,17.705,17.69,17.7,48570.0
2023-01-23,17.715,17.715,17.7,17.7,37771.0
2023-01-24,17.7,17.705,17.7,17.705,36303.0
2023-01-25,17.72,17.72,17.705,17.71,71115.0
2023-01-26,17.705,17.72,17.705,17.71,28156.0
2023-01-27,17.71,17.72,17.71,17.72,35625.0
2023-01-30,17.71,17.73,17.71,17.72,59971.0
2023-01-31,17.745,17.745,17.73,17.73,84920.0
2023-02-01,17.72,17.74,17.72,17.73,28071.0
2023-02-02,17.73,17.74,17.73,17.73,70895.0
2023-02-03,17.73,17.74,17.72,17.73,131418.0
2023-02-06,17.74,17.775,17.74,17.775,358662.0
2023-02-07,17.745,17.765,17.745,17.755,111116.0
2023-02-08,17.775,17.775,17.745,17.765,124612.0
2023-02-09,17.79,17.79,17.755,17.765,73112.0
2023-02-10,17.755,17.775,17.755,17.765,41974.0
2023-02-13,17.785,17.785,17.765,17.765,97866.0
2023-02-14,17.775,17.785,17.765,17.785,53885.0
2023-02-15,17.785,17.785,17.765,17.775,52315.0
2023-02-16,17.785,17.785,17.775,17.78,9463.0
2023-02-17,17.79,17.8,17.775,17.775,42215.0
2023-02-21,17.785,17.8,17.775,17.79,80201.0
2023-02-22,17.78,17.8,17.78,17.8,68958.0
2023-02-23,17.805,17.815,17.79,17.805,60460.0
2023-02-24,17.8,17.815,17.8,17.815,89281.0
2023-02-27,17.815,17.815,17.805,17.815,197028.0
2023-02-28,17.815,17.815,17.805,17.805,39874.0
2023-03-01,17.825,17.825,17.805,17.815,83982.0
2023-03-02,17.815,17.825,17.815,17.825,72548.0
2023-03-03,17.825,17.835,17.815,17.835,212096.0
2023-03-06,17.835,17.84,17.825,17.835,142944.0
2023-03-07,17.825,17.835,17.825,17.835,112178.0
2023-03-08,17.84,17.84,17.825,17.825,70151.0
2023-03-09,17.825,17.84,17.825,17.84,29870.0
2023-03-10,17.85,17.86,17.84,17.86,144760.0
2023-03-13,17.87,17.88,17.85,17.86,85613.0
2023-03-14,17.88,17.88,17.84,17.86,77458.0
2023-03-15,17.815,17.85,17.815,17.835,131140.0
2023-03-16,17.85,17.85,17.825,17.835,47420.0
2023-03-17,17.835,17.85,17.835,17.84,67071.0
2023-03-20,17.895,17.895,17.84,17.895,7250.0
2023-03-21,17.86,17.86,17.84,17.84,151129.0
2023-03-22,17.86,17.865,17.85,17.86,132872.0
2023-03-23,17.86,17.86,17.85,17.86,39900.0
2023-03-24,17.865,17.865,17.86,17.86,52286.0
2023-03-27,17.875,17.875,17.86,17.865,34719.0
2023-03-28,17.86,17.875,17.86,17.865,127974.0
2023-03-29,17.86,17.905,17.86,17.895,107443.0
2023-03-30,17.875,17.905,17.875,17.905,40684.0
2023-03-31,17.905,17.905,17.875,17.895,90086.0
2023-04-03,17.91,17.91,17.885,17.895,136850.0
2023-04-04,17.905,17.905,17.885,17.885,116380.0
2023-04-05,17.895,17.905,17.895,17.895,24174.0
2023-04-06,17.905,17.91,17.905,17.91,22010.0
2023-04-10,17.905,17.94,17.905,17.94,39878.0
2023-04-11,17.905,17.94,17.905,17.92,33677.0
2023-04-12,17.92,17.94,17.92,17.92,26974.0
2023-04-13,17.94,17.94,17.92,17.93,75711.0
2023-04-14,17.905,17.945,17.905,17.94,38978.0
2023-04-17,17.92,17.945,17.92,17.93,45188.0
2023-04-18,17.945,17.945,17.92,17.93,28878.0
2023-04-19,17.92,17.945,17.92,17.93,11771.0
2023-04-20,17.94,17.94,17.92,17.93,28395.0
2023-04-21,17.945,17.945,17.93,17.93,40000.0
2023-04-24,17.945,17.965,17.94,17.965,74103.0
2023-04-25,17.955,17.955,17.94,17.94,76653.0
2023-04-26,17.965,17.965,17.94,17.965,146300.0
2023-04-27,17.975,17.975,17.955,17.955,67245.0
2023-04-28,17.955,17.985,17.945,17.945,28719.0
2023-05-01,17.965,17.975,17.955,17.965,28592.0
2023-05-02,17.985,17.985,17.965,17.975,63300.0
2023-05-03,17.975,17.985,17.965,17.965,15148.0
2023-05-04,17.94,17.985,17.94,17.985,58233.0
2023-05-05,17.99,18.0,17.975,17.985,40136.0
2023-05-08,17.99,17.99,17.975,17.985,66262.0
2023-05-09,17.985,17.99,17.975,17.99,22389.0
2023-05-10,17.965,17.99,17.965,17.985,44216.0
2023-05-11,18.0,18.0,17.99,18.0,45650.0
2023-05-12,18.01,18.01,17.985,18.0,30711.0
2023-05-15,18.0,18.01,17.985,17.99,32739.0
2023-05-16,17.99,18.01,17.985,17.99,54930.0
2023-05-17,17.985,18.0,17.985,17.99,62417.0
2023-05-18,17.99,18.02,17.99,18.01,63932.0
2023-05-19,17.99,18.01,17.99,18.0,28921.0
2023-05-23,18.01,18.03,18.01,18.01,38352.0
2023-05-24,18.02,18.02,18.01,18.01,50678.0
2023-05-25,18.03,18.03,18.01,18.01,28578.0
2023-05-26,18.035,18.035,18.02,18.02,49239.0
2023-05-29,18.03,18.03,18.02,18.03,33600.0
2023-05-30,18.045,18.045,18.02,18.03,251668.0
2023-05-31,18.02,18.035,18.01,18.03,48964.0
2023-06-01,18.045,18.045,18.03,18.03,47480.0
2023-06-02,18.045,18.045,18.035,18.045,105125.0
2023-06-05,18.045,18.055,18.035,18.045,122140.0
2023-06-06,18.035,18.065,18.035,18.055,19379.0
2023-06-07,18.045,18.055,18.035,18.055,52670.0
2023-06-08,18.045,18.065,18.045,18.055,28975.0
2023-06-09,18.065,18.07,18.055,18.065,44398.0
2023-06-12,18.055,18.065,18.045,18.055,43154.0
2023-06-13,18.065,18.07,18.055,18.07,85006.0
2023-06-14,18.065,18.07,18.055,18.065,32824.0
2023-06-15,18.065,18.08,18.055,18.08,49023.0
2023-06-16,18.07,18.08,18.065,18.08,19889.0
2023-06-19,18.09,18.09,18.08,18.09,14096.0
2023-06-20,18.08,18.09,18.08,18.09,40604.0
2023-06-21,18.09,18.1,18.08,18.09,107292.0
2023-06-22,18.09,18.1,18.08,18.09,17131.0
2023-06-23,18.11,18.11,18.09,18.1,47515.0
2023-06-26,18.09,18.11,18.09,18.11,72006.0
2023-06-27,18.115,18.115,18.1,18.1,48352.0
2023-06-28,18.1,18.125,18.1,18.125,194649.0
2023-06-29,18.11,18.125,18.11,18.11,62219.0
2023-06-30,18.115,18.135,18.11,18.115,42653.0
2023-07-04,18.11,18.125,18.11,18.115,57380.0
2023-07-05,18.11,18.125,18.11,18.115,50962.0
2023-07-06,18.11,18.135,18.11,18.135,48011.0
2023-07-07,18.125,18.155,18.125,18.135,92313.0
2023-07-10,18.145,18.155,18.135,18.155,68670.0
2023-07-11,18.145,18.16,18.135,18.135,75484.0
2023-07-12,18.135,18.155,18.125,18.135,70784.0
2023-07-13,18.17,18.17,18.145,18.17,55505.0
2023-07-14,18.155,18.17,18.145,18.145,41339.0
2023-07-17,18.135,18.17,18.135,18.16,94274.0
2023-07-18,18.17,18.18,18.155,18.17,51213.0
2023-07-19,18.155,18.18,18.155,18.18,107761.0
2023-07-20,18.16,18.19,18.16,18.16,40559.0
2023-07-21,18.16,18.18,18.16,18.17,57032.0
2023-07-24,18.16,18.18,18.16,18.17,51452.0
2023-07-25,18.165,18.19,18.165,18.19,145091.0
2023-07-26,18.175,18.21,18.175,18.2,87598.0
2023-07-27,18.2,18.2,18.175,18.175,77241.0
2023-07-28,18.175,18.22,18.175,18.19,125124.0
2023-07-31,18.185,18.21,18.185,18.21,108096.0
2023-08-01,18.2,18.22,18.185,18.2,107164.0
2023-08-02,18.185,18.23,18.185,18.21,51801.0
2023-08-03,18.2,18.22,18.19,18.22,35807.0
2023-08-04,18.22,18.235,18.21,18.235,42645.0
2023-08-08,18.23,18.235,18.2,18.22,81951.0
2023-08-09,18.245,18.245,18.21,18.22,41167.0
2023-08-10,18.255,18.255,18.22,18.23,40037.0
2023-08-11,18.22,18.255,18.22,18.235,47396.0
2023-08-14,18.23,18.235,18.23,18.23,28722.0
2023-08-15,18.245,18.245,18.22,18.225,83379.0
2023-08-16,18.235,18.245,18.23,18.245,39675.0
2023-08-17,18.255,18.255,18.235,18.25,95329.0
2023-08-18,18.235,18.255,18.235,18.255,44508.0
2023-08-21,18.255,18.255,18.245,18.245,50694.0
2023-08-22,18.235,18.265,18.235,18.255,27076.0
2023-08-23,18.235,18.265,18.235,18.235,37550.0
2023-08-24,18.245,18.255,18.245,18.245,53467.0
2023-08-25,18.275,18.275,18.27,18.27,80088.0
2023-08-28,18.275,18.275,18.27,18.275,43173.0
2023-08-29,18.275,18.285,18.27,18.285,55528.0
2023-08-30,18.305,18.305,18.27,18.27,34548.0
2023-08-31,18.275,18.285,18.27,18.27,42362.0
2023-09-01,18.27,18.285,18.27,18.285,34307.0
2023-09-05,18.285,18.315,18.285,18.285,24530.0
2023-09-06,18.285,18.305,18.275,18.285,46061.0
2023-09-07,18.295,18.305,18.275,18.285,53561.0
2023-09-08,18.305,18.305,18.285,18.305,34688.0
2023-09-11,18.315,18.325,18.295,18.325,54394.0
2023-09-12,18.315,18.325,18.295,18.325,32600.0
2023-09-13,18.325,18.325,18.305,18.315,41005.0
2023-09-14,18.325,18.325,18.305,18.325,43196.0
2023-09-15,18.325,18.33,18.315,18.33,58422.0
2023-09-18,18.33,18.33,18.325,18.33,29819.0
2023-09-19,18.315,18.33,18.315,18.33,73903.0
2023-09-20,18.325,18.34,18.325,18.325,24800.0
2023-09-21,18.33,18.35,18.325,18.34,58602.0
2023-09-22,18.325,18.35,18.325,18.33,57026.0
2023-09-25,18.355,18.355,18.345,18.355,92031.0
2023-09-26,18.355,18.355,18.335,18.335,96047.0
2023-09-27,18.355,18.355,18.335,18.345,52705.0
2023-09-28,18.345,18.365,18.335,18.335,141399.0
2023-09-29,18.365,18.365,18.335,18.355,100981.0
2023-10-02,18.38,18.38,18.345,18.355,114914.0
2023-10-03,18.355,18.38,18.345,18.355,32259.0
2023-10-04,18.375,18.375,18.345,18.375,67196.0
2023-10-05,18.365,18.375,18.365,18.375,57615.0
2023-10-06,18.39,18.39,18.375,18.375,28209.0
2023-10-10,18.375,18.38,18.345,18.365,240202.0
2023-10-11,18.375,18.38,18.365,18.365,64493.0
2023-10-12,18.365,18.38,18.355,18.38,35529.0
2023-10-13,18.39,18.39,18.365,18.39,71908.0
2023-10-16,18.39,18.39,18.375,18.38,36519.0
2023-10-17,18.4,18.4,18.375,18.39,107867.0
2023-10-18,18.375,18.39,18.375,18.38,75713.0
2023-10-19,18.38,18.39,18.375,18.375,46208.0
2023-10-20,18.39,18.41,18.38,18.39,63441.0
2023-10-23,18.41,18.41,18.39,18.39,81290.0
2023-10-24,18.4,18.41,18.38,18.39,132699.0
2023-10-25,18.39,18.425,18.39,18.41,141035.0
2023-10-26,18.4,18.415,18.4,18.415,107995.0
2023-10-27,18.415,18.425,18.41,18.41,52464.0
2023-10-30,18.415,18.425,18.415,18.425,159995.0
2023-10-31,18.425,18.435,18.415,18.435,145770.0
2023-11-01,18.41,18.425,18.41,18.425,128788.0
2023-11-02,18.41,18.435,18.41,18.435,40868.0
2023-11-03,18.425,18.435,18.415,18.435,43535.0
2023-11-06,18.425,18.435,18.415,18.425,91910.0
2023-11-07,18.435,18.435,18.425,18.435,54120.0
2023-11-08,18.415,18.455,18.415,18.435,71876.0
2023-11-09,18.435,18.445,18.435,18.435,42549.0
2023-11-10,18.445,18.455,18.445,18.455,49537.0
2023-11-13,18.48,18.5,18.445,18.5,108197.0
2023-11-14,18.47,18.47,18.435,18.445,103257.0
2023-11-15,18.455,18.47,18.445,18.445,79862.0
2023-11-16,18.465,18.465,18.445,18.445,55238.0
2023-11-17,18.445,18.465,18.445,18.465,63026.0
2023-11-20,18.435,18.465,18.435,18.465,79667.0
2023-11-21,18.47,18.49,18.46,18.47,120290.0
2023-11-22,18.48,18.48,18.46,18.47,34005.0
2023-11-23,18.47,18.49,18.46,18.48,30366.0
2023-11-24,18.47,18.49,18.47,18.47,64417.0
2023-11-27,18.47,18.49,18.47,18.49,50825.0
2023-11-28,18.49,18.495,18.48,18.48,45055.0
2023-11-29,18.48,18.495,18.48,18.48,68665.0
2023-11-30,18.49,18.49,18.48,18.49,23300.0
2023-12-01,18.48,18.495,18.48,18.49,153689.0
2023-12-04,18.495,18.495,18.49,18.49,52367.0
2023-12-05,18.49,18.505,18.49,18.505,64237.0
2023-12-06,18.505,18.525,18.495,18.505,51665.0
2023-12-07,18.495,18.515,18.495,18.505,80330.0
2023-12-08,18.515,18.535,18.515,18.535,70211.0
2023-12-11,18.525,18.535,18.515,18.535,93051.0
2023-12-12,18.525,18.525,18.505,18.515,63534.0
2023-12-13,18.545,18.545,18.515,18.515,37138.0
2023-12-14,18.545,18.545,18.515,18.525,119786.0
2023-12-15,18.535,18.545,18.525,18.545,86719.0
2023-12-18,18.555,18.555,18.535,18.545,51085.0
2023-12-19,18.525,18.545,18.525,18.535,68425.0
2023-12-20,18.535,18.555,18.535,18.555,108418.0
2023-12-21,18.535,18.555,18.535,18.555,87083.0
2023-12-22,18.545,18.56,18.545,18.56,79236.0
2023-12-27,18.555,18.57,18.535,18.555,84768.0
2023-12-28,18.58,18.59,18.56,18.56,73535.0
2023-12-29,18.58,18.595,18.56,18.59,21178.0
2024-01-02,18.58,18.59,18.57,18.58,68197.0
2024-01-03,18.57,18.59,18.57,18.58,57954.0
2024-01-04,18.59,18.59,18.57,18.58,43445.0
2024-01-05,18.58,18.59,18.57,18.59,56015.0
2024-01-08,18.58,18.595,18.58,18.59,93692.0
2024-01-09,18.595,18.595,18.58,18.595,41582.0
2024-01-10,18.595,18.605,18.595,18.595,42724.0
2024-01-11,18.595,18.605,18.595,18.595,46835.0
2024-01-12,18.595,18.615,18.595,18.615,29249.0
2024-01-15,18.605,18.635,18.595,18.605,73246.0
2024-01-16,18.605,18.615,18.595,18.605,80688.0
2024-01-17,18.595,18.615,18.595,18.615,52529.0
2024-01-18,18.605,18.625,18.605,18.615,67075.0
2024-01-19,18.625,18.625,18.615,18.615,71961.0
2024-01-22,18.605,18.625,18.595,18.615,87823.0
2024-01-23,18.635,18.635,18.615,18.615,35995.0
2024-01-24,18.595,18.635,18.595,18.635,46253.0
2024-01-25,18.66,18.66,18.64,18.65,26408.0
2024-01-26,18.64,18.66,18.63,18.64,107443.0
2024-01-29,18.63,18.65,18.63,18.65,73677.0
2024-01-30,18.65,18.66,18.65,18.66,21708.0
2024-01-31,18.66,18.66,18.64,18.65,25955.0
2024-02-01,18.65,18.66,18.64,18.65,68879.0
2024-02-02,18.65,18.675,18.64,18.665,270814.0
2024-02-05,18.695,18.695,18.66,18.66,101597.0
2024-02-06,18.665,18.675,18.66,18.665,78174.0
2024-02-07,18.65,18.675,18.65,18.665,50101.0
2024-02-08,18.66,18.685,18.66,18.675,79457.0
2024-02-09,18.675,18.685,18.665,18.675,62220.0
2024-02-12,18.665,18.685,18.665,18.685,40344.0
2024-02-13,18.665,18.705,18.665,18.705,66943.0
2024-02-14,18.675,18.705,18.665,18.695,54854.0
2024-02-15,18.675,18.705,18.665,18.695,50928.0
2024-02-16,18.665,18.705,18.665,18.705,35168.0
2024-02-20,18.715,18.715,18.695,18.71,63503.0
2024-02-21,18.725,18.73,18.695,18.715,46905.0
2024-02-22,18.685,18.725,18.685,18.705,118705.0
2024-02-23,18.72,18.74,18.71,18.72,29459.0
2024-02-26,18.73,18.73,18.72,18.72,48001.0
2024-02-27,18.72,18.74,18.72,18.72,34500.0
2024-02-28,18.74,18.74,18.72,18.73,43827.0
2024-02-29,18.72,18.74,18.72,18.73,36329.0
2024-03-01,18.755,18.755,18.73,18.74,135515.0
2024-03-04,18.755,18.755,18.74,18.74,86393.0
2024-03-05,18.73,18.755,18.73,18.74,73800.0
2024-03-06,18.74,18.755,18.73,18.745,39758.0
2024-03-07,18.74,18.765,18.74,18.745,278815.0
2024-03-08,18.765,18.765,18.745,18.755,34206.0
2024-03-11,18.745,18.765,18.745,18.745,53953.0
2024-03-12,18.755,18.765,18.745,18.755,36305.0
2024-03-13,18.775,18.775,18.745,18.755,52928.0
2024-03-14,18.755,18.775,18.755,18.775,95939.0
2024-03-15,18.755,18.785,18.745,18.785,144750.0
2024-03-18,18.765,18.775,18.765,18.775,28200.0
2024-03-19,18.785,18.785,18.765,18.77,46840.0
2024-03-20,18.775,18.785,18.765,18.785,53384.0
2024-03-21,18.765,18.785,18.765,18.765,101820.0
2024-03-22,18.79,18.8,18.79,18.79,57673.0
2024-03-25,18.8,18.8,18.79,18.795,81961.0
2024-03-26,18.8,18.8,18.785,18.8,99562.0
2024-03-27,18.79,18.81,18.79,18.79,92813.0
2024-03-28,18.82,18.82,18.8,18.82,46391.0
2024-04-01,18.82,18.83,18.81,18.82,57046.0
2024-04-02,18.83,18.83,18.81,18.83,57068.0
2024-04-03,18.82,18.84,18.81,18.82,27439.0
2024-04-04,18.84,18.84,18.81,18.81,88913.0
2024-04-05,18.83,18.84,18.82,18.83,69112.0
2024-04-08,18.82,18.84,18.82,18.83,93692.0
2024-04-09,18.84,18.84,18.82,18.83,42203.0
2024-04-10,18.85,18.85,18.83,18.83,29508.0
2024-04-11,18.85,18.85,18.82,18.84,183768.0
2024-04-12,18.86,18.86,18.84,18.85,70068.0
2024-04-15,18.84,18.86,18.84,18.86,72527.0
2024-04-16,18.83,18.865,18.83,18.86,59785.0
2024-04-17,18.85,18.865,18.85,18.865,33035.0
2024-04-18,18.83,18.875,18.81,18.875,122246.0
2024-04-19,18.875,18.875,18.86,18.875,92496.0
2024-04-22,18.875,18.885,18.865,18.865,54605.0
2024-04-23,18.865,18.875,18.86,18.865,43824.0
2024-04-24,18.88,18.9,18.865,18.865,82812.0
2024-04-25,18.88,18.88,18.875,18.875,68984.0
2024-04-26,18.875,18.89,18.875,18.88,95483.0
2024-04-29,18.9,18.9,18.88,18.88,52666.0
2024-04-30,18.9,18.9,18.88,18.88,29263.0
2024-05-01,18.9,18.9,18.89,18.89,12890.0
2024-05-02,18.88,18.9,18.88,18.9,33862.0
2024-05-03,18.89,18.91,18.89,18.9,42214.0
2024-05-06,18.89,18.91,18.89,18.91,40295.0
2024-05-07,18.9,18.91,18.9,18.9,45844.0
2024-05-08,18.9,18.92,18.9,18.915,30141.0
2024-05-09,18.91,18.92,18.9,18.9,28600.0
2024-05-10,18.93,18.93,18.91,18.92,122849.0
2024-05-13,18.91,18.93,18.91,18.92,21794.0
2024-05-14,18.93,18.93,18.91,18.91,38603.0
2024-05-15,18.94,18.94,18.91,18.92,54465.0
2024-05-16,18.93,18.94,18.92,18.93,34453.0
2024-05-17,18.94,18.95,18.93,18.95,119279.0
2024-05-21,18.955,18.955,18.94,18.95,61608.0
2024-05-22,18.935,18.955,18.935,18.945,63175.0
2024-05-23,18.945,18.955,18.935,18.955,25808.0
2024-05-24,18.965,18.965,18.945,18.955,31687.0
2024-05-27,18.965,18.965,18.945,18.955,34742.0
2024-05-28,18.965,18.965,18.955,18.965,38105.0
2024-05-29,18.965,18.975,18.955,18.975,74073.0
2024-05-30,18.965,18.975,18.955,18.965,33597.0
2024-05-31,18.965,18.975,18.955,18.965,24580.0
2024-06-03,18.965,18.985,18.965,18.985,30147.0
2024-06-04,18.965,18.985,18.965,18.975,29108.0
2024-06-05,18.975,18.99,18.965,18.99,67925.0
2024-06-06,18.99,18.99,18.985,18.985,40798.0
2024-06-07,18.99,18.99,18.975,18.99,45049.0
2024-06-10,18.99,19.0,18.985,19.0,21190.0
2024-06-11,18.99,19.0,18.99,19.0,38979.0
2024-06-12,18.985,18.99,18.985,18.99,25431.0
2024-06-13,19.0,19.0,18.985,19.0,29797.0
2024-06-14,19.01,19.01,18.99,18.99,20051.0
2024-06-17,19.03,19.03,18.99,19.02,28708.0
2024-06-18,19.0,19.02,19.0,19.02,26230.0
2024-06-19,19.03,19.03,19.0,19.01,8117.0
2024-06-20,19.01,19.02,19.0,19.02,93305.0
2024-06-21,18.99,19.03,18.99,19.02,51317.0
2024-06-24,19.01,19.03,19.01,19.03,41133.0
2024-06-25,19.035,19.055,19.025,19.045,76978.0
2024-06-26,19.025,19.035,19.025,19.025,192501.0
2024-06-27,19.035,19.035,19.015,19.035,125480.0
2024-06-28,19.025,19.055,19.025,19.045,120746.0
2024-07-02,19.055,19.055,19.035,19.055,22139.0
2024-07-03,19.055,19.055,19.045,19.045,14026.0
2024-07-04,19.055,19.065,19.045,19.055,38044.0
2024-07-05,19.055,19.065,19.045,19.065,48733.0
2024-07-08,19.075,19.075,19.055,19.065,25736.0
2024-07-09,19.075,19.075,19.055,19.065,78175.0
2024-07-10,19.075,19.075,19.055,19.065,30872.0
2024-07-11,19.065,19.075,19.065,19.075,23304.0
2024-07-12,19.075,19.085,19.065,19.075,25005.0
2024-07-15,19.065,19.085,19.065,19.075,31187.0
2024-07-16,19.075,19.085,19.065,19.085,70247.0
2024-07-17,19.085,19.085,19.075,19.085,77097.0
2024-07-18,19.1,19.1,19.075,19.085,90679.0
2024-07-19,19.1,19.1,19.085,19.095,122375.0
2024-07-22,19.1,19.1,19.085,19.095,55232.0
2024-07-23,19.11,19.11,19.085,19.095,22077.0
2024-07-24,19.11,19.11,19.095,19.1,128720.0
2024-07-25,19.095,19.11,19.095,19.1,49772.0
2024-07-26,19.115,19.185,19.095,19.105,112330.0
2024-07-29,19.095,19.115,19.095,19.115,48886.0
2024-07-30,19.115,19.115,19.095,19.115,96195.0
2024-07-31,19.115,19.115,19.105,19.115,25813.0
2024-08-01,19.105,19.125,19.105,19.115,17588.0
2024-08-02,19.115,19.125,19.095,19.115,70813.0
2024-08-06,19.135,19.135,19.105,19.115,54988.0
2024-08-07,19.115,19.125,19.115,19.115,115683.0
2024-08-08,19.135,19.135,19.115,19.135,40635.0
2024-08-09,19.115,19.135,19.115,19.135,17247.0
2024-08-12,19.135,19.145,19.125,19.135,47566.0
2024-08-13,19.135,19.145,19.125,19.135,46456.0
2024-08-14,19.145,19.145,19.135,19.145,46375.0
2024-08-15,19.135,19.145,19.135,19.135,35285.0
2024-08-16,19.155,19.155,19.135,19.145,47806.0
2024-08-19,19.155,19.155,19.145,19.155,34269.0
2024-08-20,19.145,19.155,19.145,19.155,29654.0
2024-08-21,19.155,19.165,19.145,19.155,44034.0
2024-08-22,19.155,19.165,19.145,19.155,29957.0
2024-08-23,19.155,19.165,19.155,19.165,37040.0
2024-08-26,19.165,19.175,19.155,19.175,68577.0
2024-08-27,19.175,19.185,19.165,19.175,53395.0
2024-08-28,19.175,19.175,19.165,19.175,30600.0
2024-08-29,19.175,19.185,19.165,19.185,48430.0
2024-08-30,19.165,19.185,19.165,19.175,28671.0
2024-09-03,19.175,19.195,19.175,19.175,27780.0
2024-09-04,19.175,19.195,19.175,19.185,28264.0
2024-09-05,19.175,19.195,19.175,19.185,50777.0
2024-09-06,19.185,19.195,19.185,19.195,22146.0
2024-09-09,19.195,19.205,19.195,19.195,19222.0
2024-09-10,19.195,19.215,19.195,19.205,23198.0
2024-09-11,19.215,19.215,19.195,19.215,24484.0
2024-09-12,19.205,19.215,19.205,19.215,29501.0
2024-09-13,19.215,19.225,19.205,19.215,30086.0
2024-09-16,19.235,19.24,19.225,19.235,91141.0
2024-09-17,19.225,19.24,19.215,19.225,39304.0
2024-09-18,19.235,19.235,19.225,19.225,24001.0
2024-09-19,19.24,19.24,19.225,19.225,38515.0
2024-09-20,19.235,19.235,19.225,19.235,23809.0
2024-09-23,19.235,19.24,19.225,19.235,80870.0
2024-09-24,19.255,19.255,19.235,19.245,73425.0
2024-09-25,19.245,19.255,19.235,19.245,102554.0
2024-09-26,19.245,19.245,19.235,19.245,77592.0
2024-09-27,19.245,19.255,19.245,19.255,41468.0
2024-09-30,19.26,19.26,19.245,19.255,22584.0
2024-10-01,19.245,19.26,19.245,19.255,44479.0
2024-10-02,19.26,19.26,19.245,19.26,37621.0
2024-10-03,19.26,19.26,19.245,19.26,27133.0
2024-10-04,19.27,19.27,19.26,19.27,29007.0
2024-10-07,19.255,19.275,19.255,19.27,14918.0
2024-10-08,19.26,19.28,19.26,19.27,40251.0
2024-10-09,19.28,19.28,19.26,19.27,151627.0
2024-10-10,19.26,19.28,19.26,19.27,32584.0
2024-10-11,19.27,19.28,19.27,19.28,23547.0
2024-10-15,19.29,19.3,19.28,19.29,47496.0
2024-10-16,19.29,19.29,19.28,19.29,45098.0
2024-10-17,19.3,19.3,19.29,19.3,32167.0
2024-10-18,19.31,19.31,19.29,19.3,161653.0
2024-10-21,19.32,19.32,19.3,19.3,29084.0
2024-10-22,19.31,19.32,19.3,19.31,46443.0
2024-10-23,19.32,19.32,19.29,19.3,23762.0
2024-10-24,19.3,19.31,19.29,19.31,109729.0
2024-10-25,19.29,19.31,19.29,19.31,129310.0
2024-10-28,19.315,19.325,19.305,19.315,69113.0
2024-10-29,19.295,19.315,19.295,19.305,90408.0
2024-10-30,19.295,19.315,19.295,19.305,31745.0
2024-10-31,19.315,19.315,19.305,19.315,22606.0
2024-11-01,19.305,19.325,19.305,19.315,29737.0
2024-11-04,19.305,19.315,19.305,19.305,64106.0
2024-11-05,19.305,19.315,19.305,19.315,129868.0
2024-11-06,19.315,19.325,19.315,19.315,68678.0
2024-11-07,19.305,19.325,19.305,19.315,64847.0
2024-11-08,19.325,19.325,19.305,19.315,60490.0
2024-11-11,19.325,19.345,19.315,19.325,23526.0
2024-11-12,19.315,19.335,19.315,19.335,29581.0
2024-11-13,19.325,19.335,19.315,19.335,36231.0
2024-11-14,19.325,19.335,19.315,19.335,98905.0
2024-11-15,19.37,19.37,19.325,19.345,90060.0
2024-11-18,19.335,19.345,19.335,19.345,52454.0
2024-11-19,19.345,19.355,19.325,19.335,73339.0
2024-11-20,19.345,19.345,19.335,19.335,31943.0
2024-11-21,19.345,19.345,19.335,19.345,27929.0
2024-11-22,19.335,19.355,19.335,19.355,43270.0
2024-11-25,19.345,19.365,19.335,19.355,63359.0
2024-11-26,19.375,19.375,19.355,19.365,27929.0
2024-11-27,19.385,19.385,19.365,19.365,28091.0
2024-11-28,19.385,19.385,19.365,19.375,10084.0
2024-11-29,19.385,19.385,19.365,19.375,77001.0
2024-12-02,19.385,19.395,19.365,19.385,111433.0
2024-12-03,19.385,19.395,19.375,19.385,72075.0
2024-12-04,19.395,19.395,19.365,19.395,35142.0
2024-12-05,19.375,19.395,19.375,19.385,75394.0
2024-12-06,19.385,19.395,19.385,19.395,86172.0
2024-12-09,19.395,19.405,19.385,19.405,59850.0
2024-12-10,19.385,19.405,19.385,19.395,106399.0
2024-12-11,19.405,19.415,19.385,19.405,268125.0
2024-12-12,19.395,19.415,19.395,19.395,31066.0
2024-12-13,19.385,19.405,19.385,19.395,18084.0
2024-12-16,19.395,19.415,19.355,19.415,290227.0
2024-12-17,19.395,19.415,19.395,19.415,11721.0
2024-12-18,19.395,19.415,19.395,19.415,20417.0
2024-12-19,19.415,19.415,19.405,19.415,75093.0
2024-12-20,19.415,19.43,19.405,19.415,203656.0
2024-12-23,19.415,19.42,19.405,19.42,19404.0
2024-12-24,19.415,19.43,19.415,19.43,43110.0
2024-12-27,19.42,19.43,19.415,19.42,32931.0
2024-12-30,19.455,19.475,19.435,19.445,72952.0
2024-12-31,19.435,19.465,19.435,19.435,79356.0
2025-01-02,19.465,19.475,19.435,19.455,33815.0
2025-01-03,19.455,19.475,19.445,19.445,102142.0
2025-01-06,19.445,19.455,19.445,19.445,39930.0
2025-01-07,19.445,19.455,19.445,19.445,52792.0
2025-01-08,19.475,19.475,19.445,19.455,82867.0
2025-01-09,19.445,19.475,19.445,19.455,57834.0
2025-01-10,19.455,19.475,19.455,19.475,87552.0
2025-01-13,19.485,19.495,19.465,19.465,50533.0
2025-01-14,19.485,19.485,19.46,19.475,60714.0
2025-01-15,19.455,19.485,19.445,19.465,50372.0
2025-01-16,19.475,19.475,19.455,19.455,139870.0
2025-01-17,19.475,19.475,19.455,19.465,63974.0
2025-01-20,19.465,19.485,19.465,19.475,48620.0
2025-01-21,19.455,19.485,19.455,19.475,54873.0
2025-01-22,19.475,19.485,19.465,19.485,81256.0
2025-01-23,19.495,19.495,19.475,19.485,43354.0
2025-01-24,19.465,19.495,19.455,19.495,165973.0
2025-01-27,19.505,19.505,19.485,19.495,57516.0
2025-01-28,19.505,19.525,19.495,19.505,62919.0
2025-01-29,19.505,19.525,19.495,19.515,108367.0
2025-01-30,19.525,19.525,19.485,19.505,91225.0
2025-01-31,19.465,19.505,19.465,19.505,31992.0
2025-02-03,19.525,19.525,19.495,19.505,123271.0
2025-02-04,19.525,19.535,19.505,19.505,33620.0
2025-02-05,19.505,19.525,19.505,19.515,103892.0
2025-02-06,19.525,19.525,19.505,19.505,31048.0
2025-02-07,19.485,19.525,19.485,19.525,34195.0
2025-02-10,19.535,19.555,19.505,19.535,91599.0
2025-02-11,19.545,19.545,19.515,19.525,42796.0
2025-02-12,19.545,19.545,19.515,19.515,40393.0
2025-02-13,19.525,19.545,19.525,19.535,73555.0
2025-02-14,19.535,19.555,19.535,19.555,54690.0
2025-02-18,19.555,19.56,19.545,19.56,37454.0
2025-02-19,19.555,19.56,19.555,19.555,53888.0
2025-02-20,19.57,19.57,19.555,19.555,99941.0
2025-02-21,19.545,19.57,19.545,19.56,45161.0
2025-02-24,19.57,19.57,19.555,19.56,64762.0
2025-02-25,19.59,19.6,19.57,19.58,85301.0
2025-02-26,19.57,19.59,19.565,19.57,44350.0
2025-02-27,19.57,19.58,19.56,19.57,35991.0
2025-02-28,19.58,19.58,19.55,19.56,75714.0
2025-03-03,19.6,19.6,19.51,19.57,46513.0
2025-03-04,19.59,19.59,19.57,19.58,31862.0
2025-03-05,19.59,19.59,19.49,19.56,51829.0
2025-03-06,19.55,19.58,19.5,19.57,56494.0
2025-03-07,19.59,19.59,19.57,19.57,72391.0
2025-03-10,19.58,19.59,19.57,19.57,60164.0
2025-03-11,19.57,19.59,19.57,19.59,87283.0
2025-03-12,19.6,19.6,19.57,19.57,54156.0
2025-03-13,19.57,19.6,19.57,19.58,28107.0
2025-03-14,19.57,19.59,19.57,19.59,43619.0
2025-03-17,19.6,19.6,19.58,19.59,33592.0
2025-03-18,19.6,19.605,19.59,19.6,74658.0
2025-03-19,19.615,19.615,19.59,19.6,50277.0
2025-03-20,19.6,19.615,19.6,19.6,87144.0
2025-03-21,19.58,19.615,19.58,19.6,20613.0
2025-03-24,19.6,19.615,19.6,19.615,141059.0
2025-03-25,19.605,19.625,19.605,19.615,15897.0
2025-03-26,19.64,19.64,19.61,19.61,61489.0
2025-03-27,19.63,19.63,19.61,19.61,169944.0
2025-03-28,19.63,19.63,19.6,19.61,58344.0
2025-03-31,19.63,19.64,19.61,19.63,257732.0
2025-04-01,19.63,19.63,19.62,19.62,30482.0
2025-04-02,19.63,19.63,19.61,19.62,52101.0
2025-04-03,19.63,19.64,19.61,19.63,232944.0
2025-04-04,19.61,19.61,19.59,19.6,236415.0
2025-04-07,19.58,19.6,19.58,19.59,182193.0
2025-04-08,19.59,19.62,19.59,19.6,142012.0
2025-04-09,19.6,19.61,19.58,19.6,175125.0
2025-04-10,19.6,19.6,19.58,19.58,33809.0
2025-04-11,19.58,19.63,19.58,19.6,69780.0
2025-04-14,19.6,19.62,19.59,19.61,52229.0
2025-04-15,19.62,19.62,19.6,19.61,62091.0
2025-04-16,19.6,19.62,19.6,19.61,61410.0
2025-04-17,19.63,19.63,19.61,19.62,74864.0
2025-04-21,19.65,19.65,19.62,19.63,62210.0
2025-04-22,19.61,19.64,19.6,19.63,43182.0
2025-04-23,19.63,19.64,19.63,19.64,51378.0
2025-04-24,19.64,19.64,19.62,19.63,64498.0
2025-04-25,19.62,19.64,19.62,19.64,42069.0
2025-04-28,19.62,19.64,19.62,19.64,20515.0
2025-04-29,19.64,19.65,19.63,19.65,70517.0
2025-04-30,19.65,19.65,19.63,19.64,47024.0
2025-05-01,19.63,19.65,19.63,19.64,22575.0
2025-05-02,19.64,19.65,19.64,19.65,66097.0
2025-05-05,19.64,19.65,19.64,19.65,51211.0
2025-05-06,19.65,19.65,19.64,19.65,13586.0
2025-05-07,19.64,19.65,19.64,19.64,26638.0
2025-05-08,19.65,19.65,19.64,19.65,64377.0
2025-05-09,19.66,19.66,19.64,19.65,18285.0
2025-05-12,19.66,19.66,19.65,19.65,48366.0
2025-05-13,19.66,19.66,19.645,19.65,58610.0
2025-05-14,19.65,19.67,19.65,19.67,137803.0
2025-05-15,19.66,19.67,19.66,19.67,65315.0
2025-05-16,19.68,19.68,19.66,19.67,120316.0
2025-05-20,19.68,19.69,19.68,19.69,51425.0
2025-05-21,19.68,19.69,19.67,19.68,47445.0
2025-05-22,19.69,19.69,19.68,19.69,35122.0
2025-05-23,19.7,19.7,19.67,19.7,35669.0
2025-05-26,19.7,19.7,19.675,19.68,22994.0
2025-05-27,19.7,19.7,19.68,19.7,40917.0
2025-05-28,19.69,19.71,19.69,19.7,46813.0
2025-05-29,19.7,19.7,19.69,19.69,68952.0
2025-05-30,19.71,19.71,19.68,19.69,40428.0
2025-06-02,19.71,19.72,19.69,19.7,28348.0
2025-06-03,19.69,19.72,19.69,19.7,39085.0
2025-06-04,19.69,19.71,19.69,19.71,44654.0
2025-06-05,19.69,19.71,19.69,19.71,59695.0
2025-06-06,19.71,19.72,19.71,19.71,35444.0
2025-06-09,19.7,19.72,19.7,19.72,34661.0
2025-06-10,19.7,19.73,19.7,19.72,63017.0
2025-06-11,19.73,19.73,19.71,19.71,122486.0
2025-06-12,19.71,19.73,19.71,19.73,44471.0
2025-06-13,19.73,19.73,19.71,19.72,15167.0
2025-06-16,19.71,19.74,19.7,19.71,48159.0
2025-06-17,19.74,19.74,19.72,19.73,41685.0
2025-06-18,19.74,19.75,19.72,19.73,24423.0
2025-06-19,19.74,19.75,19.72,19.74,60886.0
2025-06-20,19.73,19.75,19.73,19.75,36703.0
2025-06-23,19.73,19.75,19.73,19.74,24742.0
2025-06-24,19.73,19.76,19.73,19.75,65582.0
2025-06-25,19.77,19.77,19.75,19.76,97704.0
2025-06-26,19.76,19.78,19.75,19.75,33293.0
2025-06-27,19.76,19.78,19.75,19.75,54342.0
2025-06-30,19.76,19.77,19.75,19.75,40025.0
2025-07-02,19.76,19.77,19.75,19.76,26437.0
2025-07-03,19.77,19.77,19.76,19.76,31795.0
2025-07-04,19.76,19.77,19.76,19.77,19836.0
2025-07-07,19.77,19.78,19.76,19.76,25949.0
2025-07-08,19.78,19.78,19.76,19.78,39115.0
2025-07-09,19.77,19.78,19.76,19.78,31328.0
2025-07-10,19.79,19.79,19.77,19.77,67246.0
2025-07-11,19.79,19.79,19.77,19.78,25601.0
2025-07-14,19.79,19.8,19.77,19.79,37583.0
2025-07-15,19.78,19.8,19.78,19.8,79594.0
2025-07-16,19.78,19.8,19.78,19.79,24191.0
2025-07-17,19.8,19.8,19.78,19.79,26524.0
2025-07-18,19.77,19.8,19.77,19.79,26666.0
2025-07-21,19.78,19.8,19.78,19.8,18607.0
2025-07-22,19.78,19.8,19.78,19.8,25071.0
2025-07-23,19.8,19.81,19.79,19.81,28554.0
2025-07-24,19.81,19.81,19.79,19.81,55587.0
2025-07-25,19.8,19.82,19.8,19.82,68758.0
2025-07-28,19.82,19.82,19.81,19.81,23107.0
2025-07-29,19.81,19.82,19.81,19.81,19191.0
2025-07-30,19.82,19.82,19.81,19.82,37957.0
2025-07-31,19.82,19.83,19.81,19.83,105398.0
2025-08-01,19.82,19.84,19.81,19.84,79484.0
2025-08-05,19.83,19.84,19.81,19.83,31748.0
2025-08-06,19.84,19.84,19.83,19.83,31891.0
2025-08-07,19.83,19.84,19.83,19.84,48865.0
2025-08-08,19.82,19.84,19.82,19.83,38931.0
2025-08-11,19.82,19.84,19.82,19.83,27673.0
2025-08-12,19.83,19.85,19.83,19.85,5450.0
2025-08-13,19.83,19.85,19.83,19.85,28799.0
2025-08-14,19.85,19.85,19.83,19.84,23497.0
2025-08-15,19.85,19.85,19.84,19.85,44605.0
2025-08-18,19.84,19.86,19.84,19.85,44734.0
2025-08-19,19.85,19.86,19.85,19.85,23699.0
2025-08-20,19.85,19.86,19.84,19.86,37652.0
2025-08-21,19.85,19.86,19.85,19.86,18482.0
2025-08-22,19.87,19.87,19.86,19.86,18286.0
2025-08-25,19.86,19.87,19.85,19.87,25965.0
2025-08-26,19.87,19.88,19.86,19.87,46243.0
2025-08-27,19.86,19.87,19.85,19.85,33582.0
2025-08-28,19.86,19.87,19.86,19.86,21153.0
2025-08-29,19.86,19.87,19.86,19.87,19146.0
2025-09-02,19.87,19.88,19.86,19.86,95265.0
2025-09-03,19.87,19.88,19.87,19.87,32729.0
2025-09-04,19.89,19.89,19.87,19.88,55410.0
2025-09-05,19.89,19.89,19.87,19.87,49539.0
2025-09-08,19.88,19.89,19.88,19.88,55440.0
2025-09-09,19.87,19.89,19.87,19.89,23346.0
2025-09-10,19.9,19.9,19.88,19.9,30607.0
2025-09-11,19.89,19.9,19.89,19.89,13973.0
2025-09-12,19.89,19.9,19.88,19.9,15548.0
2025-09-15,19.88,19.9,19.88,19.89,16939.0
2025-09-16,19.88,19.91,19.88,19.9,23058.0
2025-09-17,19.89,19.91,19.89,19.9,34539.0
2025-09-18,19.87,19.91,19.87,19.91,60115.0
2025-09-19,19.89,19.91,19.88,19.9,22715.0
2025-09-22,19.9,19.91,19.9,19.91,44480.0
2025-09-23,19.9,19.91,19.9,19.9,16605.0
2025-09-24,19.9,19.92,19.9,19.91,111321.0
2025-09-25,19.92,19.92,19.91,19.91,87894.0
2025-09-26,19.91,19.92,19.91,19.91,31246.0
2025-09-29,19.92,19.92,19.91,19.92,39157.0
2025-09-30,19.92,19.93,19.91,19.92,26041.0
2025-10-01,19.93,19.93,19.91,19.92,28935.0
2025-10-02,19.93,19.93,19.91,19.93,18226.0
2025-10-03,19.91,19.94,19.91,19.92,36307.0
2025-10-06,19.91,19.94,19.91,19.93,38383.0
2025-10-07,19.94,19.94,19.92,19.94,28816.0
2025-10-08,19.91,19.94,19.91,19.93,38297.0
2025-10-09,19.92,19.94,19.92,19.94,315878.0
2025-10-10,19.95,19.95,19.93,19.93,116529.0
2025-10-14,19.92,19.95,19.92,19.94,42037.0
2025-10-15,19.94,19.95,19.93,19.94,23244.0
2025-10-16,19.93,19.95,19.93,19.94,84869.0
2025-10-17,19.93,19.95,19.93,19.95,22305.0
2025-10-20,19.97,19.97,19.94,19.95,61044.0
2025-10-21,19.93,19.96,19.93,19.95,23104.0
2025-10-22,19.94,19.96,19.94,19.95,30672.0
2025-10-23,19.94,19.97,19.94,19.96,62954.0
2025-10-24,19.94,19.96,19.94,19.95,24816.0
2025-10-27,19.94,19.96,19.94,19.95,26219.0
2025-10-28,19.95,19.98,19.95,19.96,96092.0
2025-10-29,19.96,19.97,19.95,19.96,67479.0
2025-10-30,19.98,19.98,19.95,19.97,45744.0
2025-10-31,19.96,19.98,19.96,19.98,47006.0
2025-11-03,19.95,19.98,19.95,19.98,52872.0
2025-11-04,19.98,19.98,19.96,19.96,25255.0
2025-11-05,19.96,19.98,19.96,19.97,31970.0
2025-11-06,19.96,19.98,19.96,19.98,84562.0
2025-11-07,19.99,19.99,19.96,19.97,24665.0
2025-11-10,19.96,19.99,19.96,19.99,50869.0
2025-11-11,19.96,19.99,19.96,19.97,33235.0
2025-11-12,20.0,20.0,19.97,19.98,41578.0
2025-11-13,19.97,19.99,19.97,19.98,21735.0
2025-11-14,19.97,19.99,19.97,19.98,40086.0
2025-11-17,20.0,20.0,19.98,20.0,19773.0
2025-11-18,19.99,19.99,19.98,19.99,28895.0
2025-11-19,20.0,20.0,19.99,20.0,34446.0
2025-11-20,20.0,20.01,19.99,20.01,13359.0
2025-11-21,20.01,20.01,20.0,20.01,47819.0
2025-11-24,19.99,20.01,19.99,20.01,39127.0
2025-11-25,20.01,20.02,20.0,20.02,32135.0
2025-11-26,20.02,20.02,20.0,20.02,14482.0