Date,Open,High,Low,Close,Volume
2011-11-01,12.93597038957214,12.948874396517464,12.93597038957214,12.948874396517462,5200.0
2011-11-02,12.923064978512716,12.929516980669966,12.923064978512716,12.923064978512716,6100.0
2011-11-03,12.929519722243889,12.929519722243889,12.929519722243889,12.929519722243889,900.0
2011-11-04,12.948874396517464,12.948874396517464,12.948874396517464,12.948874396517462,300.0
2011-11-07,12.903708392855153,12.903708392855153,12.903708392855153,12.903708392855153,300.0
2011-11-08,12.916616924625504,12.916616924625504,12.916616924625504,12.916616924625504,300.0
2011-11-09,12.968227180938133,12.968227180938133,12.903708392855153,12.903708392855153,8900.0
2011-11-10,12.948879742226232,12.968235760634998,12.948879742226232,12.968235760634998,900.0
2011-11-11,12.968235760634998,12.968235760634998,12.968235760634998,12.968235760634998,200.0
2011-11-14,12.948874396517464,12.948874396517464,12.948874396517464,12.948874396517462,5000.0
2011-11-15,12.961778403462786,12.961778403462786,12.948874396517464,12.948874396517462,14100.0
2011-11-16,12.955329396868583,12.955329396868583,12.942425386938254,12.942425386938256,50500.0
2011-11-17,12.942425386938254,12.942425386938254,12.942425386938254,12.942425386938256,5700.0
2011-11-18,12.955322450404674,12.955322450404674,12.955322450404674,12.955322450404674,13200.0
2011-11-21,12.955328056913988,12.961780061211828,12.955328056913988,12.96178006121183,7000.0
2011-11-22,12.955322450404674,12.955322450404674,12.955322450404674,12.955322450404674,2100.0
2011-11-23,12.877902890006352,12.935969687515088,12.877902890006352,12.935969687515088,300.0
2011-11-24,12.916616924625504,12.916616924625504,12.916616924625504,12.916616924625504,2000.0
2011-11-25,12.895,12.895,12.885,12.885,3675.0
2011-11-28,12.86,12.885,12.86,12.885,2130.0
2011-11-29,12.865,12.865,12.865,12.865,3706.0
2011-11-30,12.85,12.85,12.85,12.85,100.0
2011-12-01,12.85,12.86,12.85,12.85,150.0
2011-12-02,12.875,12.885,12.875,12.885,8133.0
2011-12-05,12.89,12.89,12.89,12.89,40.0
2011-12-06,12.895,12.895,12.89,12.895,2753.0
2011-12-07,12.895,12.895,12.895,12.895,1000.0
2011-12-08,12.915,12.93,12.915,12.93,9000.0
2011-12-09,12.92,12.92,12.91,12.92,1076.0
2011-12-12,12.92,12.92,12.92,12.92,1298.0
2011-12-13,12.915,12.92,12.915,12.915,419.0
2011-12-14,12.93,12.93,12.93,12.93,371.0
2011-12-15,12.92,12.935,12.92,12.93,6179.0
2011-12-16,12.95,12.96,12.95,12.96,170.0
2011-12-19,12.94,12.95,12.94,12.95,13150.0
2011-12-20,12.95,12.95,12.94,12.94,275.0
2011-12-21,12.94,12.94,12.935,12.935,2050.0
2011-12-22,12.95,12.95,12.935,12.935,5062.0
2011-12-23,12.95,12.95,12.93,12.94,1100.0
2011-12-30,12.965,12.965,12.965,12.965,54.0
2012-01-03,12.94,12.95,12.935,12.935,4592.0
2012-01-04,12.94,12.94,12.93,12.93,3234.0
2012-01-05,12.955,12.955,12.915,12.915,3782.0
2012-01-06,12.96,12.965,12.94,12.94,7725.0
2012-01-09,12.96,12.96,12.96,12.96,979.0
2012-01-10,12.955,12.955,12.92,12.955,4860.0
2012-01-11,12.955,12.96,12.955,12.96,3569.0
2012-01-12,12.96,12.96,12.92,12.95,11269.0
2012-01-13,12.98,12.98,12.98,12.98,4144.0
2012-01-16,12.94,12.965,12.94,12.94,1240.0
2012-01-17,12.94,12.965,12.94,12.96,1008.0
2012-01-18,12.955,12.96,12.94,12.95,2200.0
2012-01-19,12.955,12.955,12.94,12.94,405.0
2012-01-20,12.94,12.94,12.89,12.92,9305.0
2012-01-23,12.915,12.92,12.915,12.92,706.0
2012-01-24,12.92,12.93,12.92,12.93,283.0
2012-01-25,12.945,12.955,12.89,12.955,12380.0
2012-01-26,12.97,12.97,12.915,12.915,7816.0
2012-01-27,12.915,12.975,12.915,12.97,1554.0
2012-01-30,12.935,12.995,12.935,12.955,2999.0
2012-01-31,12.995,12.995,12.95,12.95,2452.0
2012-02-01,13.0,13.0,12.98,12.98,755.0
2012-02-02,13.005,13.005,12.98,12.98,12697.0
2012-02-03,12.96,12.98,12.945,12.98,9855.0
2012-02-06,12.995,12.995,12.995,12.995,220.0
2012-02-07,13.0,13.0,12.95,12.98,2114.0
2012-02-08,12.995,12.995,12.99,12.995,675.0
2012-02-09,12.98,12.99,12.93,12.93,1675.0
2012-02-10,12.995,13.0,12.995,13.0,348.0
2012-02-13,12.995,13.0,12.995,12.995,795.0
2012-02-14,12.975,13.015,12.955,12.98,4651.0
2012-02-15,13.015,13.015,12.995,12.995,266.0
2012-02-16,12.995,12.995,12.995,12.995,4117.0
2012-02-17,13.005,13.005,12.995,13.005,345.0
2012-02-21,13.0,13.0,12.995,12.995,4076.0
2012-02-22,13.0,13.0,12.99,12.99,4822.0
2012-02-23,12.965,13.01,12.955,13.0,2647.0
2012-02-24,13.02,13.03,13.02,13.02,10807.0
2012-02-27,13.035,13.035,12.99,13.02,5800.0
2012-02-28,13.035,13.035,13.02,13.02,2387.0
2012-02-29,13.01,13.02,13.01,13.015,15665.0
2012-03-01,13.02,13.02,13.01,13.015,1949.0
2012-03-02,13.02,13.03,12.975,13.03,1254.0
2012-03-05,13.03,13.03,13.02,13.02,7559.0
2012-03-06,13.02,13.03,13.0,13.02,3266.0
2012-03-07,13.0,13.03,12.995,13.0,996.0
2012-03-08,13.01,13.01,12.995,12.995,669.0
2012-03-09,12.99,12.995,12.965,12.965,2909.0
2012-03-12,12.965,13.01,12.965,12.965,369.0
2012-03-14,12.985,12.985,12.975,12.975,129.0
2012-03-15,12.97,12.97,12.955,12.955,1123.0
2012-03-16,12.95,12.955,12.92,12.935,1506.0
2012-03-19,12.935,12.955,12.925,12.945,6496.0
2012-03-20,12.965,12.965,12.925,12.925,41347.0
2012-03-21,12.97,12.97,12.955,12.97,733.0
2012-03-22,12.97,12.975,12.935,12.97,13337.0
2012-03-23,12.975,12.99,12.975,12.98,36808.0
2012-03-26,12.99,12.99,12.965,12.99,4170.0
2012-03-27,12.965,13.0,12.965,12.995,4305.0
2012-03-28,12.965,12.995,12.965,12.97,2095.0
2012-03-29,13.035,13.035,12.98,13.015,2137.0
2012-03-30,13.035,13.035,13.02,13.02,570.0
2012-04-02,13.015,13.035,13.015,13.015,1553.0
2012-04-03,13.035,13.035,12.98,12.98,7081.0
2012-04-04,12.975,13.02,12.975,12.975,1788.0
2012-04-05,13.01,13.015,12.965,13.01,725.0
2012-04-09,13.03,13.03,12.995,13.03,476.0
2012-04-10,13.0,13.04,13.0,13.01,4551.0
2012-04-11,13.035,13.035,12.995,12.995,495.0
2012-04-12,13.02,13.02,13.01,13.01,1498.0
2012-04-13,13.01,13.035,12.995,12.995,1919.0
2012-04-16,13.035,13.04,12.995,12.995,290.0
2012-04-17,12.995,12.995,12.975,12.995,3226.0
2012-04-18,12.99,12.995,12.99,12.995,323.0
2012-04-19,13.0,13.0,12.97,12.97,1485.0
2012-04-20,12.99,12.99,12.99,12.99,1888.0
2012-04-23,12.995,13.0,12.97,12.97,775.0
2012-04-24,12.97,12.97,12.935,12.935,6957.0
2012-04-25,12.925,12.935,12.925,12.935,2857.0
2012-04-26,12.945,12.945,12.945,12.945,1276.0
2012-04-27,12.985,12.985,12.97,12.97,12700.0
2012-04-30,12.955,12.965,12.955,12.955,5652.0
2012-05-01,13.0,13.0,12.985,12.985,636.0
2012-05-02,13.03,13.03,12.985,13.03,800.0
2012-05-03,13.015,13.02,13.015,13.02,120.0
2012-05-04,13.0,13.04,13.0,13.04,215.0
2012-05-07,13.04,13.04,13.035,13.035,987.0
2012-05-08,13.05,13.055,13.02,13.05,2790.0
2012-05-09,13.03,13.07,13.015,13.035,1109.0
2012-05-10,13.01,13.055,13.01,13.055,1917.0
2012-05-11,13.035,13.035,12.995,13.035,2340.0
2012-05-14,13.01,13.055,13.01,13.05,2841.0
2012-05-15,12.995,13.035,12.995,13.035,127.0
2012-05-16,12.99,13.03,12.99,12.99,3739.0
2012-05-17,12.995,13.05,12.995,12.995,563.0
2012-05-18,13.02,13.04,12.97,13.04,855.0
2012-05-22,13.04,13.05,12.995,13.0,2156.0
2012-05-23,13.075,13.08,13.04,13.065,3876.0
2012-05-24,13.04,13.075,13.015,13.075,2561.0
2012-05-25,13.085,13.095,13.075,13.075,1124.0
2012-05-28,13.095,13.095,13.04,13.085,2298.0
2012-05-29,13.095,13.095,13.04,13.045,13218.0
2012-05-30,13.08,13.08,13.075,13.075,78.0
2012-05-31,13.095,13.095,13.095,13.095,50.0
2012-06-01,13.085,13.165,13.085,13.165,260.0
2012-06-04,13.105,13.105,13.075,13.105,9117.0
2012-06-05,13.12,13.12,13.075,13.075,2295.0
2012-06-06,13.13,13.13,13.065,13.075,1320.0
2012-06-07,13.1,13.1,13.055,13.075,881.0
2012-06-08,13.075,13.11,13.075,13.11,10300.0
2012-06-11,13.11,13.11,13.055,13.105,1304.0
2012-06-12,13.125,13.125,13.105,13.105,1881.0
2012-06-13,13.105,13.105,13.1,13.1,1753.0
2012-06-14,13.105,13.105,13.075,13.1,6865.0
2012-06-15,13.105,13.12,13.1,13.105,6220.0
2012-06-18,13.11,13.145,13.11,13.145,3858.0
2012-06-19,13.125,13.125,13.11,13.125,2360.0
2012-06-20,13.11,13.11,13.105,13.11,4302.0
2012-06-21,13.12,13.13,13.08,13.11,1572.0
2012-06-22,13.105,13.125,13.105,13.125,2153.0
2012-06-25,13.145,13.145,13.145,13.145,58.0
2012-06-26,13.125,13.14,13.125,13.125,634.0
2012-06-27,13.14,13.145,13.14,13.145,207.0
2012-06-28,13.17,13.17,13.17,13.17,72.0
2012-06-29,13.1,13.15,13.1,13.105,1001.0
2012-07-03,13.18,13.18,13.12,13.12,943.0
2012-07-04,13.15,13.15,13.15,13.15,1380.0
2012-07-05,13.17,13.17,13.16,13.17,515.0
2012-07-06,13.18,13.18,13.18,13.18,500.0
2012-07-09,13.18,13.195,13.15,13.165,10485.0
2012-07-10,13.195,13.195,13.16,13.16,6840.0
2012-07-11,13.195,13.195,13.165,13.165,250.0
2012-07-12,13.21,13.21,13.17,13.17,355.0
2012-07-13,13.17,13.17,13.17,13.17,100.0
2012-07-16,13.21,13.21,13.21,13.21,133.0
2012-07-17,13.18,13.215,13.18,13.215,2091.0
2012-07-18,13.19,13.225,13.185,13.225,1530.0
2012-07-19,13.21,13.21,13.185,13.21,3160.0
2012-07-20,13.225,13.245,13.195,13.195,10860.0
2012-07-23,13.25,13.25,13.195,13.195,144.0
2012-07-24,13.235,13.24,13.21,13.21,3150.0
2012-07-25,13.21,13.24,13.21,13.215,2160.0
2012-07-26,13.22,13.22,13.22,13.22,320.0
2012-07-27,13.195,13.195,13.14,13.18,9472.0
2012-07-30,13.15,13.19,13.15,13.19,5539.0
2012-07-31,13.21,13.21,13.16,13.16,10470.0
2012-08-01,13.19,13.19,13.19,13.19,140.0
2012-08-02,13.215,13.215,13.215,13.215,50.0
2012-08-03,13.2,13.2,13.175,13.175,293.0
2012-08-07,13.155,13.175,13.135,13.135,2102.0
2012-08-08,13.18,13.18,13.13,13.17,42243.0
2012-08-09,13.135,13.175,13.135,13.14,61.0
2012-08-10,13.155,13.21,13.155,13.2,509.0
2012-08-13,13.2,13.2,13.2,13.2,3573.0
2012-08-14,13.195,13.195,13.17,13.195,25305.0
2012-08-15,13.19,13.19,13.135,13.19,474.0
2012-08-16,13.15,13.15,13.15,13.15,163.0
2012-08-17,13.19,13.19,13.19,13.19,167.0
2012-08-20,13.19,13.19,13.155,13.18,823.0
2012-08-21,13.15,13.19,13.15,13.19,9499.0
2012-08-22,13.18,13.215,13.18,13.215,1767.0
2012-08-23,13.235,13.235,13.235,13.235,648.0
2012-08-24,13.2,13.24,13.2,13.2,129.0
2012-08-27,13.23,13.23,13.195,13.195,611.0
2012-08-28,13.23,13.235,13.23,13.235,204.0
2012-08-29,13.2,13.25,13.2,13.25,71.0
2012-08-30,13.255,13.255,13.255,13.255,14.0
2012-08-31,13.215,13.215,13.215,13.215,31.0
2012-09-04,13.26,13.26,13.22,13.26,665.0
2012-09-05,13.24,13.275,13.24,13.24,40263.0
2012-09-06,13.255,13.255,13.215,13.25,8236.0
2012-09-07,13.26,13.26,13.255,13.255,50.0
2012-09-10,13.22,13.24,13.22,13.24,1808.0
2012-09-11,13.22,13.27,13.22,13.27,1582.0
2012-09-12,13.23,13.255,13.215,13.215,3435.0
2012-09-13,13.275,13.275,13.23,13.23,928.0
2012-09-14,13.24,13.26,13.235,13.24,1280.0
2012-09-17,13.26,13.26,13.235,13.235,310.0
2012-09-18,13.275,13.275,13.255,13.275,265.0
2012-09-19,13.295,13.295,13.25,13.25,13354.0
2012-09-20,13.31,13.31,13.255,13.26,4959.0
2012-09-21,13.3,13.31,13.3,13.31,10736.0
2012-09-24,13.315,13.315,13.28,13.28,666.0
2012-09-25,13.28,13.315,13.28,13.295,7507.0
2012-09-26,13.31,13.32,13.28,13.28,1406.0
2012-09-27,13.29,13.33,13.29,13.33,6035.0
2012-09-28,13.35,13.35,13.335,13.34,2869.0
2012-10-01,13.35,13.35,13.34,13.34,5095.0
2012-10-02,13.3,13.355,13.3,13.3,1020.0
2012-10-03,13.31,13.35,13.31,13.31,199.0
2012-10-04,13.315,13.35,13.3,13.315,2494.0
2012-10-05,13.33,13.335,13.33,13.335,86.0
2012-10-09,13.33,13.335,13.33,13.33,3050.0
2012-10-10,13.33,13.33,13.28,13.29,2251.0
2012-10-11,13.33,13.33,13.295,13.295,2293.0
2012-10-12,13.295,13.3,13.295,13.295,2251.0
2012-10-15,13.34,13.34,13.3,13.335,712.0
2012-10-16,13.33,13.35,13.31,13.315,4749.0
2012-10-17,13.34,13.34,13.295,13.295,2945.0
2012-10-18,13.295,13.335,13.295,13.31,30308.0
2012-10-19,13.34,13.34,13.31,13.31,2086.0
2012-10-22,13.35,13.35,13.31,13.335,746.0
2012-10-23,13.33,13.33,13.31,13.33,1206.0
2012-10-24,13.32,13.32,13.295,13.3,12713.0
2012-10-25,13.315,13.315,13.3,13.315,5205.0
2012-10-26,13.3,13.3,13.295,13.295,2203.0
2012-10-29,13.305,13.34,13.305,13.34,176.0
2012-10-30,13.305,13.335,13.305,13.335,2416.0
2012-10-31,13.36,13.36,13.315,13.32,1318.0
2012-11-01,13.365,13.365,13.32,13.355,607.0
2012-11-02,13.335,13.355,13.325,13.335,1409.0
2012-11-05,13.355,13.36,13.355,13.355,1519.0
2012-11-06,13.38,13.38,13.355,13.355,2202.0
2012-11-07,13.385,13.385,13.34,13.385,355.0
2012-11-08,13.38,13.38,13.345,13.345,8633.0
2012-11-09,13.34,13.375,13.34,13.375,101.0
2012-11-12,13.395,13.395,13.345,13.345,469.0
2012-11-13,13.36,13.385,13.36,13.385,276.0
2012-11-14,13.365,13.365,13.34,13.34,112.0
2012-11-15,13.36,13.375,13.355,13.375,630.0
2012-11-16,13.38,13.38,13.345,13.375,8170.0
2012-11-19,13.345,13.375,13.345,13.365,1818.0
2012-11-20,13.375,13.375,13.345,13.345,1321.0
2012-11-21,13.34,13.365,13.34,13.34,11946.0
2012-11-22,13.375,13.375,13.36,13.36,3891.0
2012-11-23,13.375,13.375,13.375,13.375,261.0
2012-11-26,13.36,13.38,13.355,13.375,1966.0
2012-11-27,13.38,13.38,13.355,13.355,526.0
2012-11-28,13.375,13.4,13.365,13.375,747.0
2012-11-29,13.375,13.4,13.375,13.38,618.0
2012-11-30,13.415,13.415,13.38,13.415,3030.0
2012-12-03,13.415,13.415,13.38,13.415,6009.0
2012-12-04,13.385,13.4,13.385,13.395,7846.0
2012-12-05,13.4,13.4,13.4,13.4,225.0
2012-12-06,13.44,13.44,13.4,13.44,1158.0
2012-12-07,13.42,13.425,13.385,13.395,6453.0
2012-12-10,13.405,13.425,13.405,13.405,28.0
2012-12-11,13.395,13.42,13.395,13.42,80.0
2012-12-12,13.42,13.42,13.42,13.42,126.0
2012-12-13,13.395,13.415,13.38,13.395,1281.0
2012-12-14,13.375,13.395,13.375,13.395,5290.0
2012-12-17,13.405,13.405,13.375,13.375,1150.0
2012-12-18,13.4,13.4,13.375,13.385,13346.0
2012-12-19,13.38,13.4,13.38,13.385,16972.0
2012-12-20,13.385,13.415,13.385,13.415,925.0
2012-12-21,13.425,13.425,13.395,13.4,2110.0
2012-12-24,13.425,13.425,13.41,13.425,7644.0
2012-12-27,13.42,13.42,13.41,13.42,788.0
2012-12-28,13.41,13.425,13.41,13.42,1653.0
2012-12-31,13.4,13.4,13.4,13.4,2350.0
2013-01-02,13.385,13.4,13.385,13.4,1314.0
2013-01-03,13.405,13.42,13.38,13.38,8636.0
2013-01-04,13.41,13.41,13.385,13.405,4310.0
2013-01-07,13.39,13.41,13.39,13.405,1795.0
2013-01-08,13.42,13.42,13.39,13.42,8601.0
2013-01-09,13.4,13.43,13.4,13.405,2711.0
2013-01-10,13.41,13.42,13.41,13.41,1196.0
2013-01-11,13.41,13.42,13.405,13.41,3424.0
2013-01-14,13.41,13.42,13.41,13.41,2159.0
2013-01-15,13.41,13.425,13.4,13.4,3030.0
2013-01-16,13.43,13.43,13.405,13.43,1952.0
2013-01-17,13.425,13.425,13.4,13.425,690.0
2013-01-18,13.425,13.425,13.425,13.425,335.0
2013-01-21,13.425,13.425,13.42,13.42,1545.0
2013-01-22,13.42,13.43,13.41,13.43,5225.0
2013-01-23,13.43,13.455,13.425,13.455,3745.0
2013-01-24,13.46,13.46,13.425,13.46,16545.0
2013-01-25,13.425,13.445,13.425,13.445,5468.0
2013-01-28,13.43,13.43,13.42,13.43,6213.0
2013-01-29,13.425,13.43,13.42,13.42,3682.0
2013-01-30,13.43,13.43,13.42,13.42,580.0
2013-01-31,13.405,13.44,13.405,13.425,9408.0
2013-02-01,13.425,13.425,13.41,13.42,4800.0
2013-02-04,13.405,13.425,13.405,13.425,1722.0
2013-02-05,13.44,13.44,13.405,13.41,25857.0
2013-02-06,13.41,13.43,13.41,13.41,855.0
2013-02-07,13.43,13.44,13.43,13.43,995.0
2013-02-08,13.43,13.445,13.43,13.445,2104.0
2013-02-11,13.445,13.445,13.44,13.445,27870.0
2013-02-12,13.44,13.46,13.44,13.45,937.0
2013-02-13,13.45,13.45,13.43,13.44,9554.0
2013-02-14,13.445,13.46,13.43,13.46,6139.0
2013-02-15,13.45,13.465,13.45,13.465,2932.0
2013-02-19,13.48,13.48,13.45,13.465,2131.0
2013-02-20,13.465,13.47,13.465,13.465,1555.0
2013-02-21,13.485,13.485,13.465,13.465,10292.0
2013-02-22,13.465,13.49,13.465,13.485,354.0
2013-02-25,13.505,13.515,13.485,13.485,3862.0
2013-02-26,13.515,13.53,13.505,13.525,29562.0
2013-02-27,13.535,13.535,13.525,13.525,550.0
2013-02-28,13.545,13.545,13.525,13.535,7099.0
2013-03-01,13.555,13.555,13.53,13.545,5956.0
2013-03-04,13.53,13.565,13.53,13.555,4774.0
2013-03-05,13.555,13.555,13.535,13.55,5706.0
2013-03-06,13.55,13.555,13.545,13.555,7532.0
2013-03-07,13.55,13.55,13.545,13.55,9800.0
2013-03-08,13.545,13.545,13.525,13.535,8502.0
2013-03-11,13.55,13.55,13.53,13.535,9329.0
2013-03-12,13.555,13.555,13.545,13.55,2907.0
2013-03-13,13.555,13.555,13.525,13.545,4572.0
2013-03-14,13.525,13.545,13.525,13.545,20833.0
2013-03-15,13.545,13.545,13.53,13.545,3604.0
2013-03-18,13.555,13.555,13.535,13.535,6407.0
2013-03-19,13.535,13.565,13.535,13.55,22924.0
2013-03-20,13.55,13.565,13.55,13.55,6945.0
2013-03-21,13.58,13.58,13.545,13.56,13003.0
2013-03-22,13.55,13.565,13.545,13.565,11857.0
2013-03-25,13.56,13.58,13.56,13.56,10132.0
2013-03-26,13.58,13.58,13.56,13.56,3006.0
2013-03-27,13.56,13.585,13.55,13.56,970.0
2013-03-28,13.56,13.59,13.56,13.56,240.0
2013-04-01,13.56,13.59,13.56,13.59,511.0
2013-04-02,13.56,13.585,13.56,13.58,5271.0
2013-04-03,13.6,13.6,13.565,13.565,1363.0
2013-04-04,13.59,13.6,13.59,13.6,236.0
2013-04-05,13.605,13.615,13.59,13.59,5000.0
2013-04-08,13.59,13.605,13.59,13.59,797.0
2013-04-09,13.59,13.605,13.58,13.59,17952.0
2013-04-10,13.6,13.6,13.6,13.6,1628.0
2013-04-11,13.605,13.605,13.585,13.6,6195.0
2013-04-12,13.62,13.62,13.585,13.605,979.0
2013-04-15,13.615,13.615,13.615,13.615,249.0
2013-04-16,13.615,13.615,13.615,13.615,16883.0
2013-04-17,13.62,13.62,13.59,13.6,1176.0
2013-04-18,13.59,13.625,13.59,13.59,277.0
2013-04-19,13.59,13.62,13.59,13.59,231.0
2013-04-22,13.625,13.625,13.59,13.62,661.0
2013-04-23,13.63,13.63,13.6,13.6,5334.0
2013-04-24,13.6,13.61,13.6,13.61,6753.0
2013-04-25,13.6,13.61,13.6,13.61,6765.0
2013-04-26,13.62,13.625,13.6,13.625,11441.0
2013-04-29,13.64,13.64,13.605,13.605,4296.0
2013-04-30,13.64,13.64,13.625,13.64,880.0
2013-05-01,13.63,13.64,13.61,13.61,7046.0
2013-05-02,13.63,13.64,13.62,13.64,13361.0
2013-05-03,13.61,13.63,13.605,13.605,6520.0
2013-05-06,13.6,13.62,13.59,13.61,33938.0
2013-05-07,13.605,13.605,13.585,13.59,3512.0
2013-05-08,13.605,13.605,13.585,13.59,5420.0
2013-05-09,13.585,13.61,13.585,13.61,10180.0
2013-05-10,13.61,13.61,13.57,13.6,4421.0
2013-05-13,13.58,13.6,13.565,13.6,4922.0
2013-05-14,13.605,13.605,13.565,13.565,41569.0
2013-05-15,13.59,13.59,13.57,13.585,1560.0
2013-05-16,13.57,13.61,13.57,13.61,1684.0
2013-05-17,13.61,13.61,13.585,13.605,2253.0
2013-05-21,13.61,13.61,13.585,13.59,32933.0
2013-05-22,13.625,13.625,13.585,13.605,27911.0
2013-05-23,13.61,13.61,13.585,13.585,5228.0
2013-05-24,13.61,13.615,13.59,13.61,6901.0
2013-05-27,13.58,13.6,13.565,13.6,974.0
2013-05-28,13.575,13.595,13.565,13.575,9956.0
2013-05-29,13.58,13.59,13.565,13.58,1328.0
2013-05-30,13.575,13.59,13.565,13.575,5909.0
2013-05-31,13.575,13.59,13.555,13.56,7708.0
2013-06-03,13.555,13.59,13.555,13.58,4923.0
2013-06-04,13.59,13.59,13.56,13.565,1201.0
2013-06-05,13.595,13.6,13.575,13.595,9009.0
2013-06-06,13.595,13.595,13.575,13.595,7690.0
2013-06-07,13.545,13.565,13.535,13.56,3403.0
2013-06-10,13.555,13.555,13.515,13.515,13682.0
2013-06-11,13.52,13.54,13.515,13.54,5568.0
2013-06-12,13.52,13.54,13.52,13.54,8648.0
2013-06-13,13.52,13.54,13.52,13.535,20695.0
2013-06-14,13.545,13.565,13.54,13.565,19837.0
2013-06-17,13.565,13.565,13.555,13.565,729.0
2013-06-18,13.56,13.56,13.535,13.545,5034.0
2013-06-19,13.565,13.565,13.505,13.53,32026.0
2013-06-20,13.51,13.51,13.505,13.505,556.0
2013-06-21,13.505,13.505,13.49,13.495,2878.0
2013-06-24,13.455,13.46,13.415,13.435,4359.0
2013-06-25,13.43,13.455,13.42,13.44,3218.0
2013-06-26,13.475,13.475,13.43,13.43,5343.0
2013-06-27,13.475,13.475,13.44,13.44,4933.0
2013-06-28,13.47,13.47,13.44,13.44,2395.0
2013-07-02,13.45,13.48,13.45,13.46,5630.0
2013-07-03,13.47,13.505,13.46,13.495,3375.0
2013-07-04,13.505,13.51,13.47,13.51,8485.0
2013-07-05,13.475,13.49,13.45,13.45,8801.0
2013-07-08,13.45,13.505,13.45,13.495,4291.0
2013-07-09,13.48,13.51,13.475,13.475,50057.0
2013-07-10,13.48,13.51,13.47,13.51,1257.0
2013-07-11,13.51,13.525,13.495,13.495,7761.0
2013-07-12,13.51,13.53,13.505,13.53,7562.0
2013-07-15,13.53,13.535,13.525,13.535,31688.0
2013-07-16,13.55,13.55,13.525,13.55,67165.0
2013-07-17,13.535,13.565,13.535,13.535,348.0
2013-07-18,13.565,13.565,13.53,13.555,5384.0
2013-07-19,13.57,13.57,13.535,13.555,17035.0
2013-07-22,13.57,13.57,13.545,13.555,643.0
2013-07-23,13.565,13.565,13.53,13.565,12710.0
2013-07-24,13.535,13.54,13.51,13.535,4212.0
2013-07-25,13.54,13.545,13.51,13.52,41021.0
2013-07-26,13.56,13.56,13.525,13.555,9114.0
2013-07-29,13.545,13.555,13.52,13.52,8796.0
2013-07-30,13.54,13.54,13.54,13.54,285.0
2013-07-31,13.525,13.525,13.5,13.505,361.0
2013-08-01,13.52,13.535,13.505,13.525,3646.0
2013-08-02,13.545,13.56,13.54,13.54,3305.0
2013-08-06,13.54,13.555,13.525,13.555,12019.0
2013-08-07,13.555,13.56,13.535,13.535,2765.0
2013-08-08,13.535,13.56,13.535,13.54,6062.0
2013-08-09,13.56,13.565,13.54,13.565,3376.0
2013-08-12,13.545,13.56,13.54,13.545,1885.0
2013-08-13,13.51,13.535,13.51,13.525,4516.0
2013-08-14,13.52,13.52,13.485,13.52,516.0
2013-08-15,13.465,13.49,13.465,13.47,700.0
2013-08-16,13.48,13.505,13.48,13.49,3170.0
2013-08-19,13.47,13.5,13.465,13.5,5778.0
2013-08-20,13.51,13.51,13.485,13.505,6636.0
2013-08-21,13.485,13.505,13.48,13.49,7563.0
2013-08-22,13.48,13.5,13.47,13.47,6228.0
2013-08-23,13.49,13.515,13.49,13.51,3976.0
2013-08-26,13.52,13.52,13.49,13.52,7645.0
2013-08-27,13.53,13.535,13.5,13.515,27916.0
2013-08-28,13.5,13.52,13.5,13.52,1524.0
2013-08-29,13.5,13.53,13.49,13.52,3320.0
2013-08-30,13.53,13.53,13.53,13.53,1.0
2013-09-03,13.48,13.515,13.48,13.495,1687.0
2013-09-04,13.52,13.52,13.495,13.51,3270.0
2013-09-05,13.46,13.49,13.46,13.47,677.0
2013-09-06,13.48,13.48,13.455,13.46,343.0
2013-09-09,13.49,13.49,13.47,13.48,6811.0
2013-09-10,13.475,13.475,13.46,13.46,6172.0
2013-09-11,13.46,13.46,13.435,13.46,15269.0
2013-09-12,13.49,13.49,13.44,13.455,58534.0
2013-09-13,13.49,13.49,13.44,13.445,7479.0
2013-09-16,13.51,13.51,13.455,13.49,8673.0
2013-09-17,13.5,13.5,13.46,13.46,6467.0
2013-09-18,13.485,13.52,13.45,13.52,2654.0
2013-09-19,13.505,13.505,13.485,13.485,4375.0
2013-09-20,13.495,13.54,13.495,13.54,125.0
2013-09-23,13.54,13.54,13.505,13.51,9582.0
2013-09-24,13.52,13.56,13.52,13.54,3202.0
2013-09-25,13.56,13.56,13.55,13.55,6100.0
2013-09-26,13.565,13.565,13.53,13.545,6945.0
2013-09-27,13.565,13.575,13.545,13.575,2839.0
2013-09-30,13.545,13.575,13.53,13.54,7885.0
2013-10-01,13.565,13.575,13.54,13.575,12629.0
2013-10-02,13.575,13.58,13.545,13.545,3030.0
2013-10-03,13.55,13.58,13.545,13.55,15707.0
2013-10-04,13.55,13.58,13.55,13.58,9272.0
2013-10-07,13.58,13.58,13.545,13.56,2596.0
2013-10-08,13.545,13.575,13.545,13.545,19575.0
2013-10-09,13.585,13.585,13.54,13.565,11530.0
2013-10-10,13.545,13.575,13.545,13.545,1713.0
2013-10-11,13.55,13.58,13.53,13.58,7372.0
2013-10-15,13.58,13.58,13.545,13.56,5384.0
2013-10-16,13.58,13.585,13.565,13.58,4995.0
2013-10-17,13.595,13.6,13.565,13.565,8113.0
2013-10-18,13.605,13.605,13.58,13.58,7945.0
2013-10-21,13.615,13.615,13.575,13.595,8566.0
2013-10-22,13.615,13.62,13.605,13.62,5349.0
2013-10-23,13.615,13.65,13.605,13.64,6445.0
2013-10-24,13.65,13.655,13.635,13.65,5921.0
2013-10-25,13.665,13.665,13.635,13.655,1935.0
2013-10-28,13.675,13.675,13.645,13.67,2769.0
2013-10-29,13.675,13.675,13.65,13.65,4715.0
2013-10-30,13.685,13.685,13.645,13.645,3665.0
2013-10-31,13.67,13.67,13.645,13.665,2889.0
2013-11-01,13.65,13.665,13.645,13.65,1106.0
2013-11-04,13.645,13.675,13.645,13.655,6521.0
2013-11-05,13.67,13.67,13.635,13.65,2282.0
2013-11-06,13.65,13.675,13.635,13.675,7629.0
2013-11-07,13.665,13.69,13.65,13.65,2553.0
2013-11-08,13.67,13.67,13.615,13.645,2974.0
2013-11-11,13.645,13.67,13.645,13.67,6285.0
2013-11-12,13.655,13.665,13.635,13.665,4331.0
2013-11-13,13.635,13.665,13.635,13.665,7611.0
2013-11-14,13.665,13.675,13.65,13.67,9955.0
2013-11-15,13.675,13.685,13.655,13.655,7195.0
2013-11-18,13.665,13.69,13.655,13.685,3340.0
2013-11-19,13.685,13.685,13.665,13.67,3710.0
2013-11-20,13.67,13.675,13.65,13.65,5605.0
2013-11-21,13.69,13.69,13.665,13.665,12224.0
2013-11-22,13.705,13.705,13.685,13.685,3946.0
2013-11-25,13.69,13.69,13.685,13.69,860.0
2013-11-26,13.705,13.71,13.69,13.71,2075.0
2013-11-27,13.72,13.72,13.69,13.72,6288.0
2013-11-28,13.72,13.725,13.69,13.725,34313.0
2013-11-29,13.685,13.72,13.685,13.69,2263.0
2013-12-02,13.685,13.705,13.685,13.685,2792.0
2013-12-03,13.71,13.725,13.7,13.71,903.0
2013-12-04,13.71,13.72,13.71,13.71,1496.0
2013-12-05,13.7,13.71,13.685,13.685,2489.0
2013-12-06,13.705,13.72,13.7,13.705,14557.0
2013-12-09,13.69,13.7,13.675,13.7,5191.0
2013-12-10,13.7,13.72,13.69,13.72,12081.0
2013-12-11,13.69,13.725,13.685,13.71,10540.0
2013-12-12,13.7,13.72,13.69,13.7,8037.0
2013-12-13,13.7,13.71,13.685,13.685,3435.0
2013-12-16,13.7,13.71,13.685,13.7,1800.0
2013-12-17,13.72,13.72,13.69,13.69,4247.0
2013-12-18,13.7,13.72,13.69,13.72,2870.0
2013-12-19,13.69,13.705,13.675,13.705,8800.0
2013-12-20,13.7,13.735,13.69,13.7,3934.0
2013-12-23,13.7,13.725,13.7,13.725,4417.0
2013-12-24,13.725,13.725,13.705,13.705,410.0
2013-12-27,13.71,13.71,13.675,13.675,3535.0
2013-12-30,13.69,13.735,13.685,13.735,4590.0
2013-12-31,13.72,13.72,13.72,13.72,290.0
2014-01-02,13.71,13.72,13.685,13.71,526.0
2014-01-03,13.725,13.725,13.69,13.69,1290.0
2014-01-06,13.72,13.72,13.7,13.705,1933.0
2014-01-07,13.705,13.745,13.705,13.745,2841.0
2014-01-08,13.745,13.745,13.735,13.735,2322.0
2014-01-09,13.735,13.745,13.725,13.725,5248.0
2014-01-10,13.745,13.795,13.745,13.79,7761.0
2014-01-13,13.8,13.8,13.76,13.76,11342.0
2014-01-14,13.76,13.79,13.745,13.78,7816.0
2014-01-15,13.79,13.79,13.765,13.79,20313.0
2014-01-16,13.795,13.8,13.775,13.795,2102.0
2014-01-17,13.78,13.81,13.775,13.81,2050.0
2014-01-20,13.825,13.825,13.78,13.78,4975.0
2014-01-21,13.78,13.815,13.775,13.79,1400.0
2014-01-22,13.8,13.815,13.78,13.79,521.0
2014-01-23,13.835,13.845,13.81,13.83,3868.0
2014-01-24,13.81,13.83,13.8,13.825,1405.0
2014-01-27,13.795,13.83,13.795,13.795,1297.0
2014-01-28,13.8,13.83,13.8,13.83,3118.0
2014-01-29,13.835,13.845,13.81,13.815,5025.0
2014-01-30,13.845,13.845,13.8,13.815,599.0
2014-01-31,13.845,13.845,13.815,13.83,962.0
2014-02-03,13.835,13.86,13.81,13.86,3841.0
2014-02-04,13.845,13.845,13.81,13.825,2967.0
2014-02-05,13.835,13.835,13.83,13.83,408.0
2014-02-06,13.835,13.835,13.825,13.83,1013.0
2014-02-07,13.835,13.845,13.8,13.825,2678.0
2014-02-10,13.845,13.845,13.83,13.835,3989.0
2014-02-11,13.835,13.835,13.825,13.825,5883.0
2014-02-12,13.825,13.83,13.815,13.815,3586.0
2014-02-13,13.81,13.835,13.8,13.815,1016.0
2014-02-14,13.83,13.835,13.8,13.825,5252.0
2014-02-18,13.825,13.845,13.81,13.825,1379.0
2014-02-19,13.845,13.865,13.835,13.86,2564.0
2014-02-20,13.86,13.865,13.835,13.86,2337.0
2014-02-21,13.86,13.86,13.825,13.845,8464.0
2014-02-24,13.85,13.86,13.85,13.86,12086.0
2014-02-25,13.86,13.865,13.84,13.84,4898.0
2014-02-26,13.875,13.875,13.875,13.875,8285.0
2014-02-27,13.885,13.885,13.86,13.88,4574.0
2014-02-28,13.875,13.885,13.85,13.865,1728.0
2014-03-03,13.88,13.895,13.875,13.88,7466.0
2014-03-04,13.865,13.875,13.86,13.86,5998.0
2014-03-05,13.875,13.88,13.865,13.88,15816.0
2014-03-06,13.86,13.865,13.85,13.86,1465.0
2014-03-07,13.86,13.865,13.86,13.86,4985.0
2014-03-10,13.875,13.875,13.85,13.85,4441.0
2014-03-11,13.85,13.88,13.85,13.875,3958.0
2014-03-12,13.885,13.885,13.86,13.86,4455.0
2014-03-13,13.885,13.91,13.88,13.91,7952.0
2014-03-14,13.88,13.9,13.88,13.9,4374.0
2014-03-17,13.895,13.895,13.88,13.885,5899.0
2014-03-18,13.875,13.895,13.875,13.875,2137.0
2014-03-19,13.895,32.52,13.875,13.875,9213.0
2014-03-20,13.865,13.865,13.845,13.85,7247.0
2014-03-21,13.85,13.875,13.84,13.85,3890.0
2014-03-24,13.865,13.88,13.845,13.86,2898.0
2014-03-25,13.88,13.88,13.85,13.875,6028.0
2014-03-26,13.86,13.885,13.86,13.885,11516.0
2014-03-27,13.885,13.895,13.86,13.885,343.0
2014-03-28,13.865,13.895,13.865,13.885,7577.0
2014-03-31,13.86,13.885,13.86,13.88,661.0
2014-04-01,13.885,13.885,13.875,13.885,24439.0
2014-04-02,13.88,13.88,13.86,13.875,5735.0
2014-04-03,13.875,13.88,13.86,13.86,3276.0
2014-04-04,13.88,13.885,13.86,13.86,732.0
2014-04-07,13.895,13.895,13.865,13.895,10533.0
2014-04-08,13.885,13.895,13.875,13.895,2168.0
2014-04-09,13.895,13.9,13.875,13.875,5785.0
2014-04-10,13.9,13.915,13.885,13.885,4947.0
2014-04-11,13.915,13.915,13.885,13.915,18778.0
2014-04-14,13.915,13.915,13.885,13.915,4656.0
2014-04-15,13.915,13.92,13.915,13.915,4226.0
2014-04-16,13.915,13.92,13.91,13.91,9785.0
2014-04-17,13.92,13.92,13.895,13.91,42266.0
2014-04-21,13.915,13.915,13.895,13.91,10649.0
2014-04-22,13.895,13.91,13.885,13.885,4483.0
2014-04-23,13.92,13.92,13.9,13.915,1171.0
2014-04-24,13.915,13.92,13.91,13.91,5302.0
2014-04-25,13.93,13.93,13.9,13.91,550.0
2014-04-28,13.92,13.93,13.91,13.92,6862.0
2014-04-29,13.92,13.92,13.91,13.92,25642.0
2014-04-30,13.92,13.935,13.915,13.935,22508.0
2014-05-01,13.935,13.945,13.915,13.935,632.0
2014-05-02,13.935,13.945,13.915,13.935,5016.0
2014-05-05,13.95,13.95,13.935,13.935,6983.0
2014-05-06,13.935,13.945,13.935,13.935,3716.0
2014-05-07,13.95,13.95,13.935,13.935,8514.0
2014-05-08,13.945,13.955,13.935,13.955,3746.0
2014-05-09,13.955,13.955,13.945,13.95,14527.0
2014-05-12,13.955,13.955,13.945,13.945,2271.0
2014-05-13,13.95,13.955,13.95,13.955,13361.0
2014-05-14,13.97,13.98,13.95,13.95,8008.0
2014-05-15,13.97,13.985,13.97,13.985,3297.0
2014-05-16,13.98,14.005,13.965,14.005,49823.0
2014-05-20,13.97,13.985,13.97,13.97,71658.0
2014-05-21,13.97,13.98,13.945,13.95,44692.0
2014-05-22,13.97,13.97,13.945,13.95,2787.0
2014-05-23,13.975,13.975,13.965,13.975,18049.0
2014-05-26,13.975,13.975,13.965,13.965,33894.0
2014-05-27,13.95,13.975,13.95,13.975,653.0
2014-05-28,13.98,13.985,13.965,13.985,4192.0
2014-05-29,13.975,13.995,13.975,13.98,2447.0
2014-05-30,13.985,13.985,13.98,13.985,15390.0
2014-06-02,13.98,13.98,13.965,13.975,22876.0
2014-06-03,13.98,13.98,13.965,13.975,3255.0
2014-06-04,13.975,13.975,13.96,13.965,4252.0
2014-06-05,13.975,13.98,13.965,13.965,3787.0
2014-06-06,13.975,13.985,13.965,13.975,44758.0
2014-06-09,13.98,13.98,13.965,13.965,6863.0
2014-06-10,13.965,13.975,13.965,13.965,1848.0
2014-06-11,13.975,13.98,13.965,13.98,6345.0
2014-06-12,13.98,13.985,13.975,13.975,6805.0
2014-06-13,13.975,13.98,13.96,13.96,16498.0
2014-06-16,13.98,13.98,13.945,13.98,2557.0
2014-06-17,13.975,13.98,13.96,13.98,813.0
2014-06-18,13.99,13.99,13.965,13.98,19161.0
2014-06-19,14.005,14.005,13.965,13.995,2726.0
2014-06-20,13.975,13.975,13.965,13.975,54941.0
2014-06-23,13.98,13.98,13.96,13.965,7505.0
2014-06-24,13.975,13.98,13.945,13.98,15154.0
2014-06-25,13.975,13.99,13.955,13.99,2316.0
2014-06-26,13.98,13.995,13.96,13.995,1988.0
2014-06-27,13.995,13.995,13.965,13.965,16863.0
2014-06-30,13.995,14.005,13.99,14.005,6239.0
2014-07-02,13.99,13.99,13.965,13.98,6298.0
2014-07-03,13.965,13.98,13.965,13.965,7694.0
2014-07-04,13.98,13.98,13.96,13.98,17477.0
2014-07-07,13.98,13.99,13.96,13.96,7538.0
2014-07-08,13.995,14.005,13.975,14.005,2249.0
2014-07-09,13.99,13.995,13.98,13.995,39012.0
2014-07-10,14.01,14.01,13.975,13.975,9166.0
2014-07-11,14.005,14.01,14.005,14.005,8400.0
2014-07-14,14.01,14.01,14.005,14.005,11206.0
2014-07-15,13.99,14.015,13.98,13.995,3887.0
2014-07-16,14.005,14.025,13.995,14.015,3299.0
2014-07-17,14.015,14.03,14.005,14.015,12999.0
2014-07-18,14.03,14.03,14.005,14.005,31853.0
2014-07-21,14.025,14.03,14.005,14.03,12338.0
2014-07-22,14.03,14.03,14.005,14.025,14910.0
2014-07-23,14.04,14.04,14.025,14.025,7233.0
2014-07-24,14.025,14.025,14.005,14.02,24841.0
2014-07-25,14.025,14.035,14.005,14.035,13775.0
2014-07-28,14.035,14.035,14.01,14.01,2226.0
2014-07-29,14.04,14.04,14.01,14.035,9285.0
2014-07-30,14.025,14.025,13.995,14.01,843.0
2014-07-31,14.01,14.02,14.01,14.01,10726.0
2014-08-01,14.025,14.06,14.01,14.055,1954.0
2014-08-05,14.035,14.045,14.035,14.035,9252.0
2014-08-06,14.055,14.055,14.02,14.035,26966.0
2014-08-07,14.04,14.055,14.025,14.04,2469.0
2014-08-08,14.025,14.06,14.025,14.06,2023.0
2014-08-11,14.055,14.055,14.025,14.055,8477.0
2014-08-12,14.055,14.055,14.01,14.025,15974.0
2014-08-13,14.055,14.055,14.035,14.055,4538.0
2014-08-14,14.06,14.06,14.04,14.055,2437.0
2014-08-15,14.055,14.07,14.04,14.07,2186.0
2014-08-18,14.06,14.06,14.055,14.06,34838.0
2014-08-19,14.06,14.06,14.045,14.045,30379.0
2014-08-20,14.055,14.055,14.04,14.045,10094.0
2014-08-21,14.045,14.055,14.04,14.04,20864.0
2014-08-22,14.055,14.055,14.035,14.05,50577.0
2014-08-25,14.055,14.055,14.05,14.055,8752.0
2014-08-26,14.055,14.055,14.05,14.05,27289.0
2014-08-27,14.055,14.055,14.04,14.05,34249.0
2014-08-28,14.055,14.055,14.05,14.055,43573.0
2014-08-29,14.04,14.07,14.04,14.065,6646.0
2014-09-02,14.05,14.05,14.02,14.03,43767.0
2014-09-03,14.04,14.05,14.035,14.035,5051.0
2014-09-04,14.035,14.05,14.035,14.05,6770.0
2014-09-05,14.05,14.065,14.03,14.035,4981.0
2014-09-08,14.035,14.065,14.035,14.05,11996.0
2014-09-09,14.05,14.05,14.035,14.04,3667.0
2014-09-10,14.04,14.04,14.03,14.04,23861.0
2014-09-11,14.04,14.05,14.03,14.035,2753.0
2014-09-12,14.03,14.04,14.03,14.03,14555.0
2014-09-15,14.015,14.04,14.015,14.04,5777.0
2014-09-16,14.04,14.04,14.015,14.03,23801.0
2014-09-17,14.015,14.045,14.015,14.04,5880.0
2014-09-18,14.01,14.03,14.01,14.01,8802.0
2014-09-19,14.03,14.03,14.01,14.03,6992.0
2014-09-22,14.045,14.045,14.025,14.025,13066.0
2014-09-23,14.05,14.05,14.03,14.05,5111.0
2014-09-24,14.05,14.06,14.03,14.045,93230.0
2014-09-25,14.06,14.06,14.03,14.045,6481.0
2014-09-26,14.045,14.05,14.03,14.045,26704.0
2014-09-29,14.05,14.05,14.03,14.03,11781.0
2014-09-30,14.05,14.05,14.045,14.045,6282.0
2014-10-01,14.065,14.065,14.03,14.045,77295.0
2014-10-02,14.065,14.075,14.04,14.04,8480.0
2014-10-03,14.045,14.065,14.04,14.06,27953.0
2014-10-06,14.075,14.075,14.03,14.045,15480.0
2014-10-07,14.08,14.08,14.05,14.065,1117.0
2014-10-08,14.075,14.1,14.075,14.095,3379.0
2014-10-09,14.1,14.1,14.075,14.095,2781.0
2014-10-10,14.095,14.095,14.06,14.06,2005.0
2014-10-14,14.095,14.115,14.085,14.11,21938.0
2014-10-15,14.145,14.145,14.11,14.11,20621.0
2014-10-16,14.115,14.13,14.095,14.1,10644.0
2014-10-17,14.115,14.125,14.075,14.095,5805.0
2014-10-20,14.115,14.115,14.1,14.115,10324.0
2014-10-21,14.11,14.115,14.08,14.11,29431.0
2014-10-22,14.08,14.11,14.08,14.11,4882.0
2014-10-23,14.1,14.1,14.065,14.075,8653.0
2014-10-24,14.105,14.105,14.085,14.1,4058.0
2014-10-27,14.09,14.1,14.07,14.075,7987.0
2014-10-28,14.09,14.1,14.055,14.09,5419.0
2014-10-29,14.09,14.09,14.055,14.085,21207.0
2014-10-30,14.085,14.085,14.06,14.085,593.0
2014-10-31,14.05,14.09,14.05,14.085,27519.0
2014-11-03,14.085,14.09,14.06,14.09,17414.0
2014-11-04,14.105,14.105,14.075,14.105,7039.0
2014-11-05,14.07,14.105,14.06,14.075,10678.0
2014-11-06,14.1,14.1,14.085,14.09,5963.0
2014-11-07,14.09,14.1,14.06,14.09,42540.0
2014-11-10,14.085,14.105,14.075,14.105,6382.0
2014-11-11,14.125,14.125,14.06,14.1,5761.0
2014-11-12,14.085,14.105,14.06,14.085,2220.0
2014-11-13,14.1,14.105,14.085,14.085,10585.0
2014-11-14,14.1,14.105,14.085,14.105,38231.0
2014-11-17,14.09,14.11,14.085,14.11,12845.0
2014-11-18,14.1,14.11,14.085,14.11,15613.0
2014-11-19,14.11,14.11,14.085,14.1,5091.0
2014-11-20,14.105,14.12,14.09,14.11,14955.0
2014-11-21,14.115,14.115,14.1,14.105,6511.0
2014-11-24,14.115,14.12,14.095,14.115,4226.0
2014-11-25,14.12,14.13,14.105,14.13,10199.0
2014-11-26,14.135,14.145,14.115,14.135,10776.0
2014-11-27,14.145,14.145,14.115,14.12,16682.0
2014-11-28,14.12,14.165,14.12,14.155,30178.0
2014-12-01,14.155,14.17,14.135,14.155,6499.0
2014-12-02,14.13,14.155,14.13,14.15,10496.0
2014-12-03,14.15,14.15,14.13,14.145,4149.0
2014-12-04,14.13,14.15,14.13,14.15,8409.0
2014-12-05,14.135,14.135,14.105,14.105,9092.0
2014-12-08,14.135,14.145,14.105,14.12,9387.0
2014-12-09,14.135,14.15,14.115,14.15,3243.0
2014-12-10,14.15,14.165,14.12,14.165,5781.0
2014-12-11,14.15,14.155,14.13,14.15,1715.0
2014-12-12,14.165,14.17,14.145,14.17,20446.0
2014-12-15,14.15,14.18,14.15,14.17,3819.0
2014-12-16,14.18,14.18,14.145,14.17,4368.0
2014-12-17,14.17,14.18,14.145,14.145,8690.0
2014-12-18,14.155,14.155,14.13,14.13,7389.0
2014-12-19,14.155,14.155,14.135,14.135,1098.0
2014-12-22,14.165,14.165,14.135,14.165,7722.0
2014-12-23,14.135,14.155,14.135,14.145,7747.0
2014-12-24,14.145,14.145,14.135,14.135,3169.0
2014-12-29,14.155,14.16,14.145,14.145,11610.0
2014-12-30,14.145,14.175,14.145,14.16,9327.0
2014-12-31,14.175,14.175,14.145,14.175,2686.0
2015-01-02,14.155,14.18,14.155,14.165,7539.0
2015-01-05,14.19,14.195,14.16,14.195,11458.0
2015-01-06,14.205,14.21,14.175,14.205,10061.0
2015-01-07,14.21,14.21,14.18,14.21,4154.0
2015-01-08,14.205,14.205,14.165,14.19,9949.0
2015-01-09,14.18,14.215,14.175,14.21,4778.0
2015-01-12,14.205,14.225,14.19,14.195,6994.0
2015-01-13,14.225,14.23,14.195,14.23,11623.0
2015-01-14,14.245,14.245,14.21,14.245,8284.0
2015-01-15,14.215,14.26,14.215,14.24,5220.0
2015-01-16,14.245,14.26,14.23,14.23,13025.0
2015-01-19,14.225,14.26,14.225,14.23,14707.0
2015-01-20,14.26,14.265,14.23,14.255,5972.0
2015-01-21,14.255,14.375,14.24,14.345,7198.0
2015-01-22,14.375,14.375,14.33,14.345,24632.0
2015-01-23,14.37,14.38,14.35,14.38,9835.0
2015-01-26,14.37,14.385,14.35,14.385,25239.0
2015-01-27,14.415,14.42,14.365,14.37,4063.0
2015-01-28,14.405,14.42,14.38,14.39,7570.0
2015-01-29,14.43,14.43,14.4,14.42,9138.0
2015-01-30,14.445,14.45,14.42,14.435,10101.0
2015-02-02,14.45,14.455,14.415,14.42,13439.0
2015-02-03,14.445,14.445,14.42,14.43,7250.0
2015-02-04,14.435,14.445,14.405,14.445,3137.0
2015-02-05,14.45,14.45,14.42,14.42,16556.0
2015-02-06,14.42,14.42,14.37,14.405,29278.0
2015-02-09,14.405,14.415,14.385,14.415,24216.0
2015-02-10,14.405,14.435,14.405,14.43,12314.0
2015-02-11,14.445,14.445,14.4,14.43,84200.0
2015-02-12,14.435,14.445,14.4,14.43,24099.0
2015-02-13,14.435,14.435,14.415,14.435,28697.0
2015-02-17,14.43,14.43,14.385,14.415,23809.0
2015-02-18,14.43,14.43,14.4,14.415,19279.0
2015-02-19,14.43,14.45,14.43,14.435,23219.0
2015-02-20,14.475,14.475,14.455,14.46,23593.0
2015-02-23,14.465,14.475,14.455,14.465,33167.0
2015-02-24,14.46,14.48,14.445,14.445,35892.0
2015-02-25,14.455,14.465,14.44,14.465,101463.0
2015-02-26,14.455,14.455,14.425,14.44,17541.0
2015-02-27,14.455,14.46,14.445,14.46,15485.0
2015-03-02,14.445,14.46,14.44,14.445,10553.0
2015-03-03,14.445,14.455,14.44,14.455,28486.0
2015-03-04,14.455,14.455,14.39,14.4,74686.0
2015-03-05,14.4,14.41,14.365,14.38,30756.0
2015-03-06,14.395,14.395,14.375,14.38,9828.0
2015-03-09,14.41,14.415,14.38,14.4,10883.0
2015-03-10,14.395,14.425,14.39,14.415,7543.0
2015-03-11,14.41,14.415,14.38,14.4,16291.0
2015-03-12,14.43,14.43,14.395,14.43,8922.0
2015-03-13,14.43,14.44,14.425,14.44,13013.0
2015-03-16,14.455,14.455,14.415,14.43,11695.0
2015-03-17,14.445,14.455,14.425,14.44,60588.0
2015-03-18,14.455,14.475,14.425,14.47,50049.0
2015-03-19,14.475,14.485,14.44,14.47,39759.0
2015-03-20,14.47,14.475,14.44,14.45,90350.0
2015-03-23,14.455,14.485,14.45,14.47,6208.0
2015-03-24,14.485,14.485,14.455,14.485,11275.0
2015-03-25,14.485,14.485,14.455,14.47,8471.0
2015-03-26,14.44,14.45,14.41,14.41,29694.0
2015-03-27,14.44,14.455,14.425,14.45,31921.0
2015-03-30,14.46,14.46,14.45,14.46,30263.0
2015-03-31,14.46,14.47,14.45,14.47,14486.0
2015-04-01,14.475,14.475,14.455,14.475,4620.0
2015-04-02,14.475,14.49,14.46,14.49,4254.0
2015-04-06,14.485,14.485,14.435,14.435,12448.0
2015-04-07,14.47,14.47,14.45,14.47,49871.0
2015-04-08,14.47,14.47,14.46,14.46,6078.0
2015-04-09,14.475,14.475,14.435,14.46,5466.0
2015-04-10,14.46,14.47,14.44,14.47,18018.0
2015-04-13,14.47,14.475,14.46,14.475,24528.0
2015-04-14,14.485,14.485,14.47,14.485,5163.0
2015-04-15,14.485,14.49,14.44,14.47,59075.0
2015-04-16,14.47,14.47,14.44,14.46,22433.0
2015-04-17,14.44,14.45,14.425,14.435,17079.0
2015-04-20,14.435,14.44,14.42,14.44,13950.0
2015-04-21,14.435,14.435,14.41,14.42,19962.0
2015-04-22,14.42,14.425,14.4,14.42,452583.0
2015-04-23,14.42,14.42,14.395,14.415,3381.0
2015-04-24,14.435,14.435,14.4,14.43,23746.0
2015-04-27,14.435,14.435,14.415,14.435,21205.0
2015-04-28,14.415,14.43,14.38,14.38,17135.0
2015-04-29,14.4,14.415,14.38,14.415,7286.0
2015-04-30,14.4,14.415,14.385,14.4,6638.0
2015-05-01,14.385,14.405,14.355,14.4,4341.0
2015-05-04,14.405,14.405,14.38,14.395,21624.0
2015-05-05,14.4,14.4,14.385,14.385,24362.0
2015-05-06,14.4,14.4,14.38,14.38,20183.0
2015-05-07,14.4,14.4,14.38,14.385,6813.0
2015-05-08,14.42,14.43,14.38,14.4,17700.0
2015-05-11,14.415,14.415,14.385,14.385,31434.0
2015-05-12,14.395,14.4,14.37,14.385,27532.0
2015-05-13,14.415,14.415,14.365,14.365,11355.0
2015-05-14,14.405,14.405,14.385,14.405,8451.0
2015-05-15,14.42,14.42,14.4,14.42,12156.0
2015-05-19,14.4,14.405,14.365,14.385,18821.0
2015-05-20,14.4,14.405,14.385,14.405,17399.0
2015-05-21,14.405,14.42,14.405,14.415,14867.0
2015-05-22,14.415,14.415,14.39,14.415,13125.0
2015-05-25,14.415,14.425,14.38,14.415,33307.0
2015-05-26,14.415,14.44,14.41,14.425,18458.0
2015-05-27,14.44,14.445,14.41,14.44,43997.0
2015-05-28,14.455,14.455,14.425,14.445,4361.0
2015-05-29,14.465,14.475,14.43,14.475,6977.0
2015-06-01,14.475,14.48,14.465,14.475,16965.0
2015-06-02,14.49,14.49,14.415,14.425,36866.0
2015-06-03,14.445,14.445,14.4,14.43,5015.0
2015-06-04,14.41,14.455,14.41,14.44,18197.0
2015-06-05,14.415,14.43,14.395,14.425,5191.0
2015-06-08,14.43,14.455,14.415,14.415,8291.0
2015-06-09,14.425,14.425,14.39,14.41,359838.0
2015-06-10,14.41,14.415,14.38,14.41,96075.0
2015-06-11,14.415,14.43,14.395,14.415,8069.0
2015-06-12,14.425,14.44,14.415,14.425,10799.0
2015-06-15,14.455,14.455,14.41,14.425,5311.0
2015-06-16,14.455,14.455,14.44,14.455,18171.0
2015-06-17,14.455,14.455,14.41,14.455,47452.0
2015-06-18,14.445,14.445,14.42,14.435,11839.0
2015-06-19,14.46,14.46,14.44,14.46,15964.0
2015-06-22,14.445,14.445,14.425,14.425,11063.0
2015-06-23,14.435,14.445,14.42,14.44,23089.0
2015-06-24,14.445,14.455,14.425,14.455,12700.0
2015-06-25,14.44,14.455,14.435,14.445,9395.0
2015-06-26,14.435,14.435,14.42,14.43,22550.0
2015-06-29,14.445,14.455,14.425,14.44,21813.0
2015-06-30,14.475,14.525,14.425,14.525,50643.0
2015-07-02,14.505,14.505,14.47,14.5,32850.0
2015-07-03,14.505,14.515,14.485,14.485,35703.0
2015-07-06,14.49,14.52,14.49,14.515,23268.0
2015-07-07,14.535,14.54,14.5,14.52,26934.0
2015-07-08,14.535,14.54,14.52,14.54,7957.0
2015-07-09,14.52,14.535,14.505,14.515,22584.0
2015-07-10,14.5,14.505,14.5,14.505,22426.0
2015-07-13,14.505,14.515,14.47,14.515,59284.0
2015-07-14,14.5,14.52,14.5,14.515,23501.0
2015-07-15,14.505,14.55,14.5,14.525,15227.0
2015-07-16,14.535,14.54,14.525,14.54,3878.0
2015-07-17,14.535,14.54,14.52,14.535,75161.0
2015-07-20,14.535,14.535,14.515,14.525,83825.0
2015-07-21,14.535,14.535,14.525,14.535,40147.0
2015-07-22,14.535,14.54,14.505,14.52,22873.0
2015-07-23,14.54,14.54,14.535,14.54,30708.0
2015-07-24,14.55,14.55,14.515,14.535,12795.0
2015-07-27,14.535,14.545,14.53,14.535,37809.0
2015-07-28,14.53,14.53,14.5,14.515,43103.0
2015-07-29,14.52,14.52,14.49,14.5,9876.0
2015-07-30,14.485,14.515,14.485,14.515,16344.0
2015-07-31,14.545,14.56,14.515,14.56,19779.0
2015-08-04,14.55,14.55,14.53,14.53,58398.0
2015-08-05,14.535,14.535,14.515,14.53,47578.0
2015-08-06,14.52,14.53,14.515,14.53,14314.0
2015-08-07,14.52,14.53,14.515,14.52,96155.0
2015-08-10,14.515,14.515,14.5,14.5,35561.0
2015-08-11,14.52,14.535,14.52,14.53,21998.0
2015-08-12,14.545,14.545,14.53,14.535,10565.0
2015-08-13,14.52,14.535,14.515,14.535,25596.0
2015-08-14,14.52,14.535,14.52,14.53,27448.0
2015-08-17,14.535,14.535,14.53,14.535,29777.0
2015-08-18,14.53,14.53,14.515,14.52,22132.0
2015-08-19,14.52,14.545,14.52,14.52,8088.0
2015-08-20,14.53,14.545,14.53,14.545,5363.0
2015-08-21,14.545,14.56,14.52,14.56,8274.0
2015-08-24,14.58,14.58,14.495,14.565,60313.0
2015-08-25,14.56,14.56,14.5,14.52,38218.0
2015-08-26,14.52,14.52,14.47,14.47,23082.0
2015-08-27,14.495,14.51,14.465,14.47,40090.0
2015-08-28,14.515,14.515,14.485,14.51,21897.0
2015-08-31,14.515,14.515,14.455,14.455,16363.0
2015-09-01,14.5,14.51,14.48,14.51,19591.0
2015-09-02,14.5,14.51,14.48,14.51,16001.0
2015-09-03,14.5,14.5,14.465,14.465,14704.0
2015-09-04,14.485,14.52,14.465,14.5,18546.0
2015-09-08,14.465,14.5,14.465,14.495,23238.0
2015-09-09,14.5,14.5,14.455,14.485,12636.0
2015-09-10,14.485,14.485,14.455,14.485,5055.0
2015-09-11,14.485,14.5,14.45,14.455,47769.0
2015-09-14,14.465,14.5,14.465,14.5,9806.0
2015-09-15,14.495,14.495,14.465,14.48,7434.0
2015-09-16,14.47,14.47,14.43,14.44,52256.0
2015-09-17,14.455,14.495,14.43,14.485,15599.0
2015-09-18,14.495,14.51,14.465,14.51,10644.0
2015-09-21,14.495,14.495,14.465,14.48,4891.0
2015-09-22,14.48,14.485,14.45,14.45,26047.0
2015-09-23,14.48,14.48,14.45,14.465,16256.0
2015-09-24,14.47,14.485,14.45,14.48,6842.0
2015-09-25,14.465,14.465,14.43,14.43,5687.0
2015-09-28,14.45,14.48,14.43,14.44,62072.0
2015-09-29,14.45,14.47,14.435,14.47,34311.0
2015-09-30,14.465,14.465,14.42,14.42,15543.0
2015-10-01,14.455,14.47,14.43,14.43,11571.0
2015-10-02,14.45,14.485,14.45,14.465,23008.0
2015-10-05,14.465,14.465,14.415,14.415,72194.0
2015-10-06,14.42,14.455,14.42,14.45,88135.0
2015-10-07,14.45,14.45,14.42,14.435,38774.0
2015-10-08,14.44,14.44,14.42,14.42,21284.0
2015-10-09,14.435,14.44,14.415,14.435,30774.0
2015-10-13,14.42,14.435,14.415,14.42,60888.0
2015-10-14,14.43,14.45,14.42,14.43,30023.0
2015-10-15,14.43,14.45,14.43,14.44,15925.0
2015-10-16,14.44,14.45,14.42,14.42,19358.0
2015-10-19,14.435,14.44,14.42,14.44,12766.0
2015-10-20,14.44,14.44,14.415,14.42,7396.0
2015-10-21,14.435,14.435,14.42,14.43,24533.0
2015-10-22,14.43,14.47,14.43,14.44,31184.0
2015-10-23,14.455,14.47,14.42,14.465,10266.0
2015-10-26,14.465,14.48,14.45,14.47,27215.0
2015-10-27,14.48,14.5,14.465,14.495,12400.0
2015-10-28,14.495,14.5,14.47,14.485,11467.0
2015-10-29,14.45,14.48,14.445,14.455,22765.0
2015-10-30,14.465,14.465,14.42,14.43,57644.0
2015-11-02,14.43,14.47,14.42,14.465,12638.0
2015-11-03,14.465,14.465,14.445,14.445,29002.0
2015-11-04,14.445,14.465,14.43,14.43,25801.0
2015-11-05,14.45,14.455,14.415,14.42,125011.0
2015-11-06,14.42,14.43,14.39,14.43,40536.0
2015-11-09,14.4,14.445,14.4,14.43,28511.0
2015-11-10,14.43,14.455,14.415,14.455,12158.0
2015-11-11,14.465,14.47,14.4,14.465,6210.0
2015-11-12,14.455,14.465,14.435,14.45,15873.0
2015-11-13,14.43,14.47,14.43,14.465,8292.0
2015-11-16,14.48,14.485,14.445,14.445,8460.0
2015-11-17,14.47,14.48,14.465,14.47,19747.0
2015-11-18,14.465,14.47,14.465,14.47,11595.0
2015-11-19,14.48,14.485,14.445,14.45,9740.0
2015-11-20,14.485,14.495,14.45,14.465,10957.0
2015-11-23,14.465,14.48,14.435,14.435,22920.0
2015-11-24,14.465,14.485,14.46,14.48,27056.0
2015-11-25,14.465,14.495,14.465,14.495,7896.0
2015-11-26,14.495,14.5,14.475,14.495,13693.0
2015-11-27,14.475,14.485,14.45,14.45,14996.0
2015-11-30,14.475,14.5,14.45,14.48,86570.0
2015-12-01,14.485,14.515,14.485,14.495,31298.0
2015-12-02,14.495,14.515,14.485,14.515,34560.0
2015-12-03,14.48,14.485,14.475,14.48,23664.0
2015-12-04,14.48,14.5,14.475,14.5,9507.0
2015-12-07,14.5,14.515,14.495,14.515,11949.0
2015-12-08,14.525,14.53,14.525,14.53,24792.0
2015-12-09,14.53,14.53,14.5,14.525,47426.0
2015-12-10,14.53,14.53,14.495,14.51,10667.0
2015-12-11,14.525,14.555,14.525,14.525,6389.0
2015-12-14,14.54,14.57,14.51,14.51,20958.0
2015-12-15,14.525,14.53,14.495,14.495,26042.0
2015-12-16,14.51,14.515,14.48,14.495,20719.0
2015-12-17,14.495,14.53,14.495,14.53,42083.0
2015-12-18,14.525,14.54,14.51,14.54,18889.0
2015-12-21,14.54,14.545,14.54,14.545,26874.0
2015-12-22,14.545,14.555,14.525,14.53,17269.0
2015-12-23,14.525,14.555,14.525,14.555,66155.0
2015-12-24,14.51,14.545,14.51,14.545,7487.0
2015-12-29,14.57,14.57,14.545,14.555,30515.0
2015-12-30,14.56,14.56,14.51,14.51,16570.0
2015-12-31,14.575,14.575,14.51,14.54,891.0
2016-01-04,14.56,14.57,14.52,14.56,3584.0
2016-01-05,14.56,14.57,14.555,14.57,20551.0
2016-01-06,14.575,14.575,14.54,14.54,33067.0
2016-01-07,14.545,14.575,14.54,14.575,31154.0
2016-01-08,14.57,14.575,14.555,14.575,25437.0
2016-01-11,14.57,14.585,14.545,14.585,65117.0
2016-01-12,14.56,14.605,14.56,14.6,10531.0
2016-01-13,14.6,14.615,14.585,14.615,63104.0
2016-01-14,14.605,14.615,14.575,14.59,52386.0
2016-01-15,14.605,14.605,14.585,14.6,36118.0
2016-01-18,14.6,14.6,14.575,14.575,14510.0
2016-01-19,14.59,14.6,14.545,14.59,42337.0
2016-01-20,14.605,14.605,14.54,14.545,7130.0
2016-01-21,14.53,14.56,14.525,14.545,17040.0
2016-01-22,14.535,14.54,14.505,14.525,15346.0
2016-01-25,14.535,14.54,14.505,14.505,5995.0
2016-01-26,14.54,14.54,14.51,14.535,19183.0
2016-01-27,14.535,14.55,14.52,14.55,36463.0
2016-01-28,14.535,14.54,14.51,14.51,21632.0
2016-01-29,14.555,14.555,14.54,14.55,13255.0
2016-02-01,14.555,14.555,14.54,14.555,31465.0
2016-02-02,14.565,14.565,14.54,14.54,4889.0
2016-02-03,14.565,14.57,14.535,14.55,15214.0
2016-02-04,14.565,14.57,14.535,14.54,16105.0
2016-02-05,14.54,14.585,14.54,14.585,22358.0
2016-02-08,14.6,14.6,14.555,14.565,2485.0
2016-02-09,14.565,14.58,14.555,14.57,13988.0
2016-02-10,14.57,14.57,14.55,14.555,11370.0
2016-02-11,14.555,14.58,14.54,14.54,20798.0
2016-02-12,14.55,14.555,14.495,14.505,28868.0
2016-02-16,14.535,14.535,14.51,14.52,20998.0
2016-02-17,14.51,14.51,14.48,14.49,18742.0
2016-02-18,14.52,14.535,14.51,14.535,15073.0
2016-02-19,14.535,14.55,14.535,14.54,22835.0
2016-02-22,14.545,14.545,14.515,14.535,25877.0
2016-02-23,14.53,14.535,14.505,14.505,9952.0
2016-02-24,14.535,14.535,14.49,14.505,15948.0
2016-02-25,14.49,14.52,14.49,14.515,19819.0
2016-02-26,14.505,14.505,14.475,14.5,26195.0
2016-02-29,14.485,14.515,14.485,14.485,8905.0
2016-03-01,14.49,14.505,14.475,14.505,46189.0
2016-03-02,14.475,14.505,14.47,14.475,13459.0
2016-03-03,14.5,14.52,14.5,14.52,14633.0
2016-03-04,14.535,14.55,14.515,14.55,35610.0
2016-03-07,14.545,14.545,14.515,14.535,52354.0
2016-03-08,14.55,14.56,14.53,14.53,12312.0
2016-03-09,14.565,14.565,14.545,14.55,5058.0
2016-03-10,14.56,14.56,14.515,14.545,10530.0
2016-03-11,14.56,14.56,14.515,14.545,20440.0
2016-03-14,14.56,14.56,14.53,14.55,17379.0
2016-03-15,14.545,14.57,14.545,14.57,22061.0
2016-03-16,14.565,14.58,14.56,14.575,12736.0
2016-03-17,14.56,14.595,14.56,14.595,14729.0
2016-03-18,14.595,14.605,14.575,14.595,9461.0
2016-03-21,14.595,14.605,14.58,14.595,5104.0
2016-03-22,14.605,14.61,14.58,14.59,11119.0
2016-03-23,14.58,14.62,14.58,14.58,19645.0
2016-03-24,14.64,14.64,14.59,14.625,7793.0
2016-03-28,14.605,14.625,14.595,14.625,19373.0
2016-03-29,14.635,14.65,14.61,14.65,2505.0
2016-03-30,14.64,14.65,14.62,14.65,17572.0
2016-03-31,14.625,14.65,14.62,14.635,11302.0
2016-04-01,14.635,14.65,14.635,14.65,32445.0
2016-04-04,14.655,14.655,14.61,14.62,43630.0
2016-04-05,14.665,14.665,14.62,14.625,19135.0
2016-04-06,14.635,14.665,14.635,14.655,20677.0
2016-04-07,14.665,14.665,14.635,14.655,25256.0
2016-04-08,14.655,14.655,14.62,14.65,27458.0
2016-04-11,14.64,14.65,14.635,14.65,29341.0
2016-04-12,14.655,14.655,14.635,14.64,29502.0
2016-04-13,14.635,14.65,14.61,14.62,25828.0
2016-04-14,14.64,14.65,14.605,14.605,26851.0
2016-04-15,14.61,14.65,14.61,14.65,12712.0
2016-04-18,14.65,14.65,14.62,14.62,20750.0
2016-04-19,14.64,14.65,14.625,14.65,38304.0
2016-04-20,14.65,14.65,14.625,14.64,13664.0
2016-04-21,14.64,14.65,14.62,14.62,10388.0
2016-04-22,14.635,14.635,14.605,14.625,7201.0
2016-04-25,14.625,14.635,14.59,14.59,21955.0
2016-04-26,14.62,14.635,14.605,14.635,16945.0
2016-04-27,14.635,14.655,14.62,14.65,27880.0
2016-04-28,14.665,14.665,14.62,14.655,52713.0
2016-04-29,14.655,14.67,14.655,14.665,12752.0
2016-05-02,14.67,14.68,14.655,14.665,29132.0
2016-05-03,14.685,14.695,14.655,14.665,23667.0
2016-05-04,14.715,14.73,14.685,14.725,20440.0
2016-05-05,14.74,14.74,14.715,14.74,16503.0
2016-05-06,14.73,14.745,14.715,14.74,34225.0
2016-05-09,14.74,14.755,14.73,14.745,19655.0
2016-05-10,14.745,14.76,14.715,14.755,19204.0
2016-05-11,14.755,14.77,14.755,14.76,14860.0
2016-05-12,14.745,14.755,14.725,14.745,20144.0
2016-05-13,14.74,14.76,14.74,14.76,23753.0
2016-05-16,14.755,14.755,14.73,14.745,24986.0
2016-05-17,14.74,14.755,14.71,14.73,13437.0
2016-05-18,14.7,14.73,14.68,14.71,13051.0
2016-05-19,14.715,14.725,14.685,14.7,13401.0
2016-05-20,14.68,14.74,14.68,14.695,40165.0
2016-05-24,14.715,14.715,14.685,14.7,30056.0
2016-05-25,14.71,14.715,14.695,14.71,35787.0
2016-05-26,14.7,14.71,14.695,14.7,6475.0
2016-05-27,14.67,14.715,14.67,14.67,39319.0
2016-05-30,14.695,14.7,14.67,14.7,34308.0
2016-05-31,14.695,14.725,14.685,14.695,36825.0
2016-06-01,14.695,14.73,14.695,14.73,13158.0
2016-06-02,14.74,14.74,14.7,14.74,42008.0
2016-06-03,14.755,14.77,14.74,14.76,21702.0
2016-06-06,14.76,14.76,14.745,14.755,26715.0
2016-06-07,14.76,14.77,14.745,14.76,46149.0
2016-06-08,14.76,14.77,14.745,14.76,16845.0
2016-06-09,14.77,14.775,14.755,14.755,36385.0
2016-06-10,14.775,14.785,14.755,14.785,40837.0
2016-06-13,14.8,14.8,14.76,14.76,57348.0
2016-06-14,14.79,14.79,14.76,14.76,10880.0
2016-06-15,14.775,14.79,14.76,14.785,42297.0
2016-06-16,14.79,14.79,14.76,14.775,13027.0
2016-06-17,14.77,14.775,14.755,14.77,17231.0
2016-06-20,14.74,14.755,14.73,14.74,29328.0
2016-06-21,14.755,14.755,14.695,14.71,25799.0
2016-06-22,14.74,14.74,14.7,14.71,116595.0
2016-06-23,14.73,14.74,14.71,14.73,24462.0
2016-06-24,14.73,14.785,14.73,14.76,16156.0
2016-06-27,14.77,14.775,14.74,14.77,6518.0
2016-06-28,14.755,14.775,14.74,14.775,30331.0
2016-06-29,14.775,14.775,14.73,14.76,26161.0
2016-06-30,14.77,14.805,14.745,14.745,40890.0
2016-07-04,14.77,14.79,14.76,14.785,35674.0
2016-07-05,14.79,14.8,14.785,14.8,30838.0
2016-07-06,14.79,14.805,14.785,14.8,29319.0
2016-07-07,14.775,14.805,14.77,14.785,20334.0
2016-07-08,14.805,14.815,14.785,14.805,17502.0
2016-07-11,14.8,14.815,14.77,14.805,49329.0
2016-07-12,14.805,14.805,14.77,14.79,50368.0
2016-07-13,14.805,14.82,14.77,14.77,32254.0
2016-07-14,14.755,14.8,14.755,14.79,32214.0
2016-07-15,14.775,14.785,14.755,14.77,34373.0
2016-07-18,14.785,14.785,14.74,14.745,30263.0
2016-07-19,14.755,14.79,14.755,14.785,30469.0
2016-07-20,14.785,14.79,14.76,14.785,24388.0
2016-07-21,14.77,14.8,14.77,14.79,58347.0
2016-07-22,14.8,14.805,14.785,14.8,74959.0
2016-07-25,14.79,14.805,14.77,14.785,26640.0
2016-07-26,14.785,14.8,14.755,14.76,35604.0
2016-07-27,14.775,14.805,14.775,14.8,19643.0
2016-07-28,14.805,14.805,14.79,14.8,16830.0
2016-07-29,14.815,14.835,14.79,14.83,25542.0
2016-08-02,14.815,14.82,14.79,14.805,44817.0
2016-08-03,14.8,14.815,14.79,14.815,13505.0
2016-08-04,14.82,14.83,14.805,14.83,59956.0
2016-08-05,14.815,14.835,14.815,14.835,13586.0
2016-08-08,14.845,14.845,14.835,14.845,56140.0
2016-08-09,14.85,14.85,14.83,14.85,24917.0
2016-08-10,14.845,14.85,14.815,14.815,131076.0
2016-08-11,14.83,14.845,14.83,14.835,72977.0
2016-08-12,14.85,14.85,14.835,14.845,45036.0
2016-08-15,14.845,14.845,14.83,14.835,30630.0
2016-08-16,14.835,14.835,14.815,14.82,27328.0
2016-08-17,14.83,14.83,14.82,14.82,16849.0
2016-08-18,14.835,14.835,14.82,14.83,14902.0
2016-08-19,14.82,14.835,14.82,14.835,12942.0
2016-08-22,14.835,14.845,14.82,14.82,14591.0
2016-08-23,14.85,14.85,14.83,14.85,30695.0
2016-08-24,14.85,14.85,14.83,14.845,29314.0
2016-08-25,14.845,14.845,14.83,14.835,27378.0
2016-08-26,14.835,14.845,14.82,14.83,18732.0
2016-08-29,14.835,14.845,14.82,14.845,36479.0
2016-08-30,14.82,14.845,14.805,14.82,14682.0
2016-08-31,14.835,14.85,14.835,14.845,34665.0
2016-09-01,14.85,14.86,14.83,14.85,11877.0
2016-09-02,14.85,14.875,14.835,14.875,15504.0
2016-09-06,14.85,14.86,14.835,14.835,11906.0
2016-09-07,14.85,14.88,14.85,14.875,27457.0
2016-09-08,14.875,14.88,14.83,14.845,68195.0
2016-09-09,14.85,14.86,14.835,14.85,36727.0
2016-09-12,14.85,14.86,14.83,14.86,14127.0
2016-09-13,14.86,14.86,14.835,14.845,19601.0
2016-09-14,14.845,14.86,14.83,14.86,20090.0
2016-09-15,14.845,14.86,14.82,14.86,62640.0
2016-09-16,14.86,14.86,14.82,14.83,54811.0
2016-09-19,14.85,14.86,14.83,14.86,37936.0
2016-09-20,14.845,14.865,14.845,14.865,32119.0
2016-09-21,14.83,14.86,14.83,14.83,31312.0
2016-09-22,14.86,14.875,14.86,14.875,17278.0
2016-09-23,14.865,14.895,14.865,14.895,30769.0
2016-09-26,14.895,14.91,14.88,14.91,25112.0
2016-09-27,14.92,14.92,14.895,14.895,26533.0
2016-09-28,14.92,14.92,14.905,14.91,32417.0
2016-09-29,14.89,14.935,14.88,14.925,70966.0
2016-09-30,14.92,14.92,14.865,14.865,57662.0
2016-10-03,14.875,14.895,14.865,14.895,53185.0
2016-10-04,14.86,14.895,14.86,14.89,24410.0
2016-10-05,14.88,14.895,14.875,14.89,58422.0
2016-10-06,14.875,14.875,14.845,14.845,37570.0
2016-10-07,14.86,14.895,14.85,14.895,40529.0
2016-10-11,14.875,14.89,14.85,14.85,42138.0
2016-10-12,14.85,14.865,14.85,14.865,33898.0
2016-10-13,14.85,14.875,14.85,14.865,16319.0
2016-10-14,14.865,14.875,14.85,14.865,40635.0
2016-10-17,14.875,14.88,14.86,14.875,32420.0
2016-10-18,14.875,14.89,14.875,14.89,22553.0
2016-10-19,14.89,14.895,14.86,14.88,21702.0
2016-10-20,14.905,14.92,14.88,14.92,12486.0
2016-10-21,14.92,14.935,14.91,14.925,5813.0
2016-10-24,14.935,14.94,14.89,14.89,29622.0
2016-10-25,14.925,14.935,14.92,14.92,47729.0
2016-10-26,14.925,14.925,14.88,14.89,40718.0
2016-10-27,14.89,14.91,14.89,14.91,33094.0
2016-10-28,14.91,14.92,14.895,14.91,10803.0
2016-10-31,14.91,14.925,14.905,14.91,159410.0
2016-11-01,14.92,14.925,14.895,14.92,24459.0
2016-11-02,14.925,14.94,14.92,14.935,1215757.0
2016-11-03,14.92,14.925,14.92,14.925,10086.0
2016-11-04,14.925,14.935,14.91,14.935,23349.0
2016-11-07,14.905,14.935,14.905,14.92,23412.0
2016-11-08,14.925,14.925,14.89,14.89,20719.0
2016-11-09,14.91,14.91,14.86,14.865,62716.0
2016-11-10,14.875,14.89,14.845,14.845,16079.0
2016-11-11,14.86,14.895,14.86,14.895,16708.0
2016-11-14,14.85,14.85,14.81,14.825,41786.0
2016-11-15,14.875,14.875,14.825,14.825,31765.0
2016-11-16,14.865,14.875,14.82,14.845,7765.0
2016-11-17,14.85,14.86,14.82,14.835,16006.0
2016-11-18,14.86,14.875,14.835,14.85,9430.0
2016-11-21,14.875,14.875,14.835,14.85,13635.0
2016-11-22,14.835,14.89,14.82,14.835,518051.0
2016-11-23,14.865,14.88,14.84,14.87,35136.0
2016-11-24,14.865,14.87,14.825,14.835,20634.0
2016-11-25,14.835,14.88,14.835,14.85,26829.0
2016-11-28,14.9,14.9,14.855,14.885,40523.0
2016-11-29,14.885,14.885,14.84,14.87,31903.0
2016-11-30,14.84,14.87,14.835,14.835,28028.0
2016-12-01,14.835,14.85,14.81,14.82,125799.0
2016-12-02,14.85,14.87,14.825,14.825,25000.0
2016-12-05,14.87,14.87,14.82,14.835,13646.0
2016-12-06,14.835,14.88,14.835,14.84,20854.0
2016-12-07,14.865,14.9,14.85,14.855,39424.0
2016-12-08,14.885,14.885,14.84,14.85,39574.0
2016-12-09,14.855,14.88,14.85,14.85,25138.0
2016-12-12,14.87,14.87,14.825,14.84,8430.0
2016-12-13,14.85,14.865,14.825,14.85,24854.0
2016-12-14,14.84,14.88,14.81,14.84,57820.0
2016-12-15,14.81,14.85,14.78,14.805,37100.0
2016-12-16,14.805,14.825,14.79,14.81,40513.0
2016-12-19,14.835,14.835,14.805,14.825,15006.0
2016-12-20,14.795,14.835,14.78,14.825,122794.0
2016-12-21,14.795,14.835,14.79,14.825,70349.0
2016-12-22,14.825,14.825,14.805,14.825,21046.0
2016-12-23,14.82,14.825,14.805,14.82,36731.0
2016-12-28,14.82,14.855,14.82,14.855,17242.0
2016-12-29,14.84,14.855,14.835,14.835,26121.0
2016-12-30,14.88,14.895,14.865,14.895,5677.0
2017-01-03,14.865,14.87,14.84,14.87,27259.0
2017-01-04,14.87,14.885,14.855,14.885,29044.0
2017-01-05,14.865,14.885,14.855,14.88,71534.0
2017-01-06,14.88,14.885,14.855,14.885,25428.0
2017-01-09,14.88,14.9,14.88,14.895,15661.0
2017-01-10,14.88,14.9,14.88,14.895,21882.0
2017-01-11,14.9,14.91,14.88,14.9,40170.0
2017-01-12,14.91,14.915,14.88,14.91,34374.0
2017-01-13,14.895,14.9,14.88,14.895,61504.0
2017-01-16,14.9,14.9,14.88,14.9,16718.0
2017-01-17,14.915,14.915,14.885,14.915,169973.0
2017-01-18,14.88,14.915,14.865,14.87,381910.0
2017-01-19,14.87,14.9,14.855,14.885,40443.0
2017-01-20,14.9,14.9,14.865,14.87,130963.0
2017-01-23,14.915,14.925,14.885,14.925,18671.0
2017-01-24,14.895,14.925,14.875,14.895,31724.0
2017-01-25,14.9,14.91,14.87,14.9,77724.0
2017-01-26,14.91,14.91,14.875,14.9,17481.0
2017-01-27,14.9,14.925,14.875,14.895,51263.0
2017-01-30,14.93,14.93,14.885,14.91,57965.0
2017-01-31,14.93,14.94,14.895,14.94,25235.0
2017-02-01,14.94,14.94,14.895,14.9,44532.0
2017-02-02,14.915,14.94,14.915,14.94,7645.0
2017-02-03,14.925,14.945,14.915,14.915,60030.0
2017-02-06,14.955,14.96,14.925,14.96,30945.0
2017-02-07,14.96,14.97,14.955,14.955,47257.0
2017-02-08,14.975,14.985,14.955,14.98,7967.0
2017-02-09,14.97,14.985,14.955,14.97,23518.0
2017-02-10,14.925,14.97,14.925,14.96,16110.0
2017-02-13,14.94,14.96,14.94,14.945,24943.0
2017-02-14,14.945,14.945,14.915,14.915,47251.0
2017-02-15,14.945,14.945,14.925,14.945,18849.0
2017-02-16,14.94,14.96,14.93,14.96,17226.0
2017-02-17,14.96,14.97,14.94,14.965,36600.0
2017-02-21,14.96,14.975,14.945,14.95,41421.0
2017-02-22,14.975,14.985,14.945,14.945,58997.0
2017-02-23,14.945,14.99,14.945,14.985,122876.0
2017-02-24,14.99,15.005,14.97,15.005,38232.0
2017-02-27,14.975,15.005,14.97,14.97,55011.0
2017-02-28,14.975,15.015,14.975,15.005,52051.0
2017-03-01,14.985,15.0,14.96,14.97,68547.0
2017-03-02,14.985,15.0,14.975,15.0,98121.0
2017-03-03,14.99,15.005,14.97,15.0,28449.0
2017-03-06,15.015,15.015,14.985,15.005,65109.0
2017-03-07,14.975,15.005,14.975,15.0,129262.0
2017-03-08,14.985,14.985,14.95,14.985,35210.0
2017-03-09,14.975,14.985,14.96,14.975,68831.0
2017-03-10,14.95,14.97,14.945,14.945,26309.0
2017-03-13,14.96,14.97,14.945,14.95,45884.0
2017-03-14,14.95,14.97,14.93,14.97,35487.0
2017-03-15,14.96,14.99,14.945,14.99,30769.0
2017-03-16,14.96,14.985,14.96,14.985,24601.0
2017-03-17,15.0,15.005,14.97,14.97,45137.0
2017-03-20,14.99,15.0,14.97,14.97,93635.0
2017-03-21,14.975,15.005,14.97,15.005,97933.0
2017-03-22,14.99,15.015,14.975,14.99,85795.0
2017-03-23,15.0,15.015,14.985,15.0,254278.0
2017-03-24,15.02,15.035,14.995,15.025,257869.0
2017-03-27,15.025,15.045,15.005,15.035,18317.0
2017-03-28,15.035,15.045,15.005,15.025,37035.0
2017-03-29,15.035,15.045,15.005,15.045,24999.0
2017-03-30,15.05,15.05,15.025,15.035,66243.0
2017-03-31,15.025,15.035,14.995,15.035,65883.0
2017-04-03,15.035,15.05,15.02,15.05,70649.0
2017-04-04,15.035,15.05,15.035,15.05,44753.0
2017-04-05,15.045,15.06,15.035,15.035,42994.0
2017-04-06,15.06,15.065,15.035,15.06,49387.0
2017-04-07,15.065,15.065,15.025,15.045,46022.0
2017-04-10,15.05,15.05,15.02,15.02,31510.0
2017-04-11,15.035,15.065,15.035,15.065,33426.0
2017-04-12,15.065,15.075,15.035,15.075,53575.0
2017-04-13,15.06,15.095,15.01,15.025,86280.0
2017-04-17,15.065,15.08,15.065,15.075,33469.0
2017-04-18,15.09,15.105,15.065,15.105,46669.0
2017-04-19,15.09,15.095,15.065,15.095,34249.0
2017-04-20,15.09,15.09,15.075,15.09,63415.0
2017-04-21,15.1,15.1,15.07,15.1,67372.0
2017-04-24,15.085,15.095,15.055,15.065,71477.0
2017-04-25,15.08,15.085,15.065,15.065,110315.0
2017-04-26,15.085,15.095,15.065,15.095,61702.0
2017-04-27,15.07,15.1,15.07,15.095,67559.0
2017-04-28,15.1,15.115,15.08,15.11,114614.0
2017-05-01,15.1,15.11,15.08,15.095,55461.0
2017-05-02,15.11,15.135,15.095,15.11,63827.0
2017-05-03,15.135,15.135,15.095,15.095,47541.0
2017-05-04,15.085,15.125,15.08,15.11,22107.0
2017-05-05,15.115,15.125,15.11,15.125,128315.0
2017-05-08,15.115,15.115,15.1,15.1,20934.0
2017-05-09,15.095,15.1,15.08,15.085,35681.0
2017-05-10,15.08,15.1,15.07,15.07,54219.0
2017-05-11,15.095,15.11,15.08,15.1,25804.0
2017-05-12,15.095,15.115,15.08,15.1,134798.0
2017-05-15,15.11,15.11,15.085,15.095,14013.0
2017-05-16,15.1,15.1,15.085,15.1,43650.0
2017-05-17,15.125,15.135,15.095,15.135,92556.0
2017-05-18,15.115,15.135,15.115,15.125,70776.0
2017-05-19,15.115,15.15,15.1,15.15,54256.0
2017-05-23,15.125,15.125,15.1,15.1,53863.0
2017-05-24,15.105,15.105,15.085,15.09,44822.0
2017-05-25,15.1,15.105,15.085,15.085,27123.0
2017-05-26,15.085,15.105,15.085,15.1,27773.0
2017-05-29,15.105,15.115,15.1,15.115,60433.0
2017-05-30,15.105,15.115,15.09,15.115,37073.0
2017-05-31,15.115,15.125,15.105,15.125,18487.0
2017-06-01,15.105,15.125,15.09,15.09,47130.0
2017-06-02,15.105,15.13,15.105,15.125,15814.0
2017-06-05,15.125,15.125,15.105,15.115,10049.0
2017-06-06,15.13,15.13,15.105,15.105,43484.0
2017-06-07,15.105,15.125,15.1,15.115,11429.0
2017-06-08,15.125,15.13,15.105,15.115,34516.0
2017-06-09,15.105,15.125,15.1,15.125,17646.0
2017-06-12,15.115,15.125,15.055,15.055,38781.0
2017-06-13,15.045,15.06,15.04,15.04,24836.0
2017-06-14,15.055,15.07,15.045,15.06,19972.0
2017-06-15,15.045,15.055,15.03,15.03,30796.0
2017-06-16,15.04,15.06,15.04,15.055,18926.0
2017-06-19,15.045,15.055,15.03,15.045,14604.0
2017-06-20,15.055,15.06,15.03,15.06,29246.0
2017-06-21,15.06,15.07,15.04,15.04,44415.0
2017-06-22,15.06,15.06,15.045,15.055,17610.0
2017-06-23,15.075,15.08,15.06,15.075,33747.0
2017-06-26,15.065,15.09,15.065,15.08,13985.0
2017-06-27,15.065,15.065,15.035,15.035,38589.0
2017-06-28,15.005,15.03,14.98,14.98,58201.0
2017-06-29,14.99,14.995,14.96,14.98,38552.0
2017-06-30,14.975,15.02,14.965,15.01,52616.0
2017-07-04,14.96,14.98,14.945,14.965,9821.0
2017-07-05,14.96,14.98,14.95,14.96,34814.0
2017-07-06,14.975,14.975,14.945,14.945,37751.0
2017-07-07,14.945,14.965,14.925,14.925,17678.0
2017-07-10,14.945,14.975,14.945,14.96,11851.0
2017-07-11,14.965,14.98,14.945,14.965,31027.0
2017-07-12,14.99,14.99,14.91,14.91,53902.0
2017-07-13,14.945,14.945,14.905,14.91,14924.0
2017-07-14,14.945,14.96,14.935,14.945,25763.0
2017-07-17,14.945,14.96,14.925,14.935,39919.0
2017-07-18,14.945,14.96,14.925,14.945,15883.0
2017-07-19,14.96,14.96,14.925,14.95,15726.0
2017-07-20,14.965,14.965,14.925,14.96,28770.0
2017-07-21,14.965,14.965,14.945,14.945,22076.0
2017-07-24,14.945,14.945,14.915,14.925,42301.0
2017-07-25,14.93,14.93,14.895,14.895,39664.0
2017-07-26,14.91,14.94,14.9,14.925,24935.0
2017-07-27,14.915,14.955,14.915,14.915,35533.0
2017-07-28,14.93,14.93,14.9,14.9,58419.0
2017-07-31,14.925,14.93,14.91,14.91,41221.0
2017-08-01,14.93,14.965,14.925,14.955,19016.0
2017-08-02,14.965,14.97,14.955,14.97,30494.0
2017-08-03,14.945,14.98,14.945,14.98,17928.0
2017-08-04,14.985,15.0,14.945,14.945,28800.0
2017-08-08,14.97,14.995,14.955,14.98,54098.0
2017-08-09,14.985,15.0,14.955,14.97,26088.0
2017-08-10,14.98,15.01,14.98,15.0,11221.0
2017-08-11,15.01,15.015,14.97,14.98,49655.0
2017-08-14,14.995,15.01,14.98,15.0,58224.0
2017-08-15,14.985,15.0,14.965,15.0,18243.0
2017-08-16,15.0,15.0,14.965,14.995,28459.0
2017-08-17,14.995,15.0,14.98,15.0,51701.0
2017-08-18,15.01,15.01,14.98,14.995,42987.0
2017-08-21,15.01,15.01,14.97,14.995,26566.0
2017-08-22,14.955,14.985,14.955,14.98,55632.0
2017-08-23,14.98,14.985,14.97,14.985,43695.0
2017-08-24,14.985,14.99,14.97,14.99,35863.0
2017-08-25,14.99,15.0,14.97,15.0,27831.0
2017-08-28,14.99,15.0,14.975,14.99,20626.0
2017-08-29,15.0,15.015,14.985,15.005,16938.0
2017-08-30,15.005,15.005,14.975,14.975,7949.0
2017-08-31,15.0,15.0,14.97,14.985,64142.0
2017-09-01,14.96,14.975,14.915,14.96,65463.0
2017-09-05,14.95,14.975,14.95,14.96,21513.0
2017-09-06,14.96,14.96,14.905,14.915,19054.0
2017-09-07,14.915,14.935,14.905,14.905,22393.0
2017-09-08,14.9,14.915,14.88,14.89,40292.0
2017-09-11,14.875,14.9,14.865,14.875,34588.0
2017-09-12,14.875,14.89,14.865,14.875,33306.0
2017-09-13,14.88,14.9,14.86,14.86,92322.0
2017-09-14,14.86,14.88,14.86,14.875,29119.0
2017-09-15,14.88,14.88,14.85,14.865,25169.0
2017-09-18,14.88,14.9,14.85,14.875,40453.0
2017-09-19,14.905,14.905,14.875,14.89,22521.0
2017-09-20,14.88,14.905,14.865,14.88,25871.0
2017-09-21,14.875,14.9,14.865,14.9,35649.0
2017-09-22,14.88,14.905,14.875,14.89,34815.0
2017-09-25,14.895,14.9,14.87,14.88,52133.0
2017-09-26,14.87,14.885,14.87,14.885,27445.0
2017-09-27,14.865,14.9,14.855,14.895,33810.0
2017-09-28,14.91,14.925,14.895,14.92,22953.0
2017-09-29,14.925,14.94,14.9,14.92,31651.0
2017-10-02,14.92,14.925,14.9,14.925,30214.0
2017-10-03,14.91,14.935,14.9,14.91,28578.0
2017-10-04,14.92,14.925,14.9,14.92,15878.0
2017-10-05,14.94,14.94,14.91,14.92,41050.0
2017-10-06,14.94,14.94,14.9,14.9,49482.0
2017-10-10,14.935,14.935,14.91,14.935,35595.0
2017-10-11,14.935,14.94,14.92,14.94,30202.0
2017-10-12,14.925,14.95,14.92,14.94,47268.0
2017-10-13,14.95,14.965,14.935,14.94,31729.0
2017-10-16,14.965,14.97,14.95,14.95,75713.0
2017-10-17,14.97,14.97,14.95,14.965,30542.0
2017-10-18,14.95,14.97,14.95,14.97,16638.0
2017-10-19,14.965,14.99,14.955,14.98,63193.0
2017-10-20,14.995,14.995,14.955,14.955,57885.0
2017-10-23,14.99,14.99,14.97,14.99,57642.0
2017-10-24,14.98,14.99,14.97,14.99,51852.0
2017-10-25,14.985,15.0,14.97,15.0,28931.0
2017-10-26,15.01,15.01,14.985,14.995,104247.0
2017-10-27,15.01,15.025,14.995,15.01,38952.0
2017-10-30,15.025,15.03,15.01,15.015,67214.0
2017-10-31,15.03,15.045,15.025,15.025,28731.0
2017-11-01,15.025,15.045,15.015,15.04,115425.0
2017-11-02,15.03,15.04,15.01,15.015,43373.0
2017-11-03,15.04,15.04,15.01,15.01,69458.0
2017-11-06,15.025,15.04,15.015,15.04,32603.0
2017-11-07,15.045,15.055,15.03,15.04,23562.0
2017-11-08,15.045,15.065,15.025,15.045,56964.0
2017-11-09,15.03,15.04,15.015,15.03,11941.0
2017-11-10,15.03,15.045,15.015,15.015,45280.0
2017-11-13,15.04,15.07,15.015,15.045,23874.0
2017-11-14,15.015,15.03,15.01,15.015,113749.0
2017-11-15,15.045,15.045,15.015,15.04,11986.0
2017-11-16,15.015,15.04,15.015,15.025,12740.0
2017-11-17,15.025,15.045,15.015,15.015,130997.0
2017-11-20,15.025,15.04,15.015,15.04,45912.0
2017-11-21,15.025,15.045,15.015,15.04,64886.0
2017-11-22,15.05,15.05,15.02,15.02,39827.0
2017-11-23,15.045,15.06,15.03,15.05,27653.0
2017-11-24,15.05,15.06,15.035,15.045,25864.0
2017-11-27,15.07,15.075,15.045,15.06,56152.0
2017-11-28,15.07,15.075,15.05,15.06,25534.0
2017-11-29,15.07,15.07,15.045,15.05,13475.0
2017-11-30,15.05,15.07,15.045,15.06,37344.0
2017-12-01,15.045,15.06,15.015,15.015,87222.0
2017-12-04,15.005,15.015,14.995,15.015,85087.0
2017-12-05,14.995,15.03,14.99,15.03,72846.0
2017-12-06,15.035,15.06,15.015,15.06,45355.0
2017-12-07,15.035,15.06,15.02,15.03,69010.0
2017-12-08,15.045,15.05,15.035,15.05,22787.0
2017-12-11,15.045,15.06,15.035,15.035,56588.0
2017-12-12,15.05,15.05,15.03,15.045,70009.0
2017-12-13,15.045,15.06,15.02,15.06,56099.0
2017-12-14,15.05,15.05,15.02,15.035,93035.0
2017-12-15,15.045,15.06,15.02,15.03,106212.0
2017-12-18,15.03,15.05,15.02,15.02,51620.0
2017-12-19,15.015,15.035,14.995,15.02,28288.0
2017-12-20,14.995,15.015,14.98,14.99,22026.0
2017-12-21,14.99,14.99,14.975,14.99,27216.0
2017-12-22,14.975,15.015,14.96,14.99,96849.0
2017-12-27,14.995,15.015,14.975,15.005,13623.0
2017-12-28,15.0,15.01,14.98,14.995,37378.0
2017-12-29,14.97,15.025,14.97,15.01,11390.0
2018-01-02,15.0,15.0,14.97,14.98,23412.0
2018-01-03,15.0,15.0,14.97,14.995,64182.0
2018-01-04,15.01,15.01,14.98,14.995,71196.0
2018-01-05,14.97,14.98,14.945,14.97,31597.0
2018-01-08,14.985,14.985,14.955,14.955,35370.0
2018-01-09,14.97,14.98,14.945,14.97,40214.0
2018-01-10,14.965,15.0,14.945,14.995,449389.0
2018-01-11,14.985,15.0,14.97,14.995,60533.0
2018-01-12,14.995,14.995,14.97,14.995,17000.0
2018-01-15,14.995,15.01,14.97,14.98,57421.0
2018-01-16,15.0,15.0,14.965,14.965,90685.0
2018-01-17,14.965,15.0,14.965,14.98,317710.0
2018-01-18,14.98,14.995,14.965,14.97,10177.0
2018-01-19,14.985,14.995,14.965,14.985,44980.0
2018-01-22,14.985,15.0,14.97,14.995,30338.0
2018-01-23,15.0,15.0,14.97,14.985,48128.0
2018-01-24,15.0,15.0,14.97,14.985,26490.0
2018-01-25,14.985,15.0,14.965,15.0,14437.0
2018-01-26,15.005,15.005,14.985,15.0,85394.0
2018-01-29,15.0,15.0,14.965,14.99,101129.0
2018-01-30,14.99,14.99,14.975,14.975,29232.0
2018-01-31,14.975,15.0,14.965,14.99,27780.0
2018-02-01,14.99,15.0,14.96,14.96,52511.0
2018-02-02,14.95,14.95,14.945,14.95,64478.0
2018-02-05,14.975,15.0,14.95,14.99,59243.0
2018-02-06,14.975,15.0,14.96,14.985,43771.0
2018-02-07,14.95,14.985,14.945,14.95,40656.0
2018-02-08,14.945,14.975,14.945,14.975,34408.0
2018-02-09,14.965,15.0,14.96,14.99,53883.0
2018-02-12,14.99,15.0,14.965,15.0,32398.0
2018-02-13,15.0,15.0,14.975,15.0,13120.0
2018-02-14,14.99,15.0,14.96,14.965,19168.0
2018-02-15,14.985,14.985,14.945,14.965,18808.0
2018-02-16,14.965,15.0,14.945,14.96,13599.0
2018-02-20,14.965,14.985,14.96,14.985,87565.0
2018-02-21,14.99,15.005,14.965,14.99,42846.0
2018-02-22,14.99,14.995,14.97,14.98,32626.0
2018-02-23,14.99,15.02,14.98,15.02,23098.0
2018-02-26,15.025,15.035,14.99,14.995,25355.0
2018-02-27,15.02,15.025,14.98,15.01,17496.0
2018-02-28,15.025,15.025,14.99,15.025,19259.0
2018-03-01,14.995,15.035,14.995,15.035,21305.0
2018-03-02,15.035,15.035,14.995,15.02,19043.0
2018-03-05,15.05,15.05,15.005,15.005,65159.0
2018-03-06,15.01,15.035,15.005,15.02,19341.0
2018-03-07,15.02,15.025,14.995,15.02,36049.0
2018-03-08,15.025,15.025,14.99,15.01,54471.0
2018-03-09,14.99,15.01,14.97,14.99,13196.0
2018-03-12,15.02,15.02,14.97,14.98,26472.0
2018-03-13,15.005,15.025,14.98,14.995,55907.0
2018-03-14,15.005,15.025,15.005,15.02,36919.0
2018-03-15,15.025,15.025,15.005,15.02,19091.0
2018-03-16,15.025,15.05,15.02,15.045,8994.0
2018-03-19,15.005,15.035,15.005,15.005,44175.0
2018-03-20,14.995,15.025,14.995,14.995,26379.0
2018-03-21,15.005,15.005,14.98,14.98,14015.0
2018-03-22,14.99,15.02,14.98,15.005,54283.0
2018-03-23,15.005,15.005,14.985,14.99,86635.0
2018-03-26,15.005,15.005,14.975,14.985,72751.0
2018-03-27,15.0,15.015,14.975,14.985,40388.0
2018-03-28,15.005,15.03,15.0,15.0,23185.0
2018-03-29,15.03,15.055,14.985,14.985,20462.0
2018-04-02,15.015,15.04,15.005,15.04,28713.0
2018-04-03,15.025,15.03,15.005,15.025,30010.0
2018-04-04,15.025,15.025,14.99,15.005,29684.0
2018-04-05,15.03,15.04,14.985,14.99,46674.0
2018-04-06,15.03,15.03,15.0,15.015,55288.0
2018-04-09,15.015,15.03,15.0,15.005,16335.0
2018-04-10,15.025,15.03,15.005,15.025,46763.0
2018-04-11,15.015,15.025,15.0,15.015,20079.0
2018-04-12,15.005,15.015,14.975,15.0,20240.0
2018-04-13,14.975,15.005,14.975,15.005,32894.0
2018-04-16,15.0,15.005,14.985,15.005,22037.0
2018-04-17,15.015,15.015,14.99,15.0,17509.0
2018-04-18,14.99,15.015,14.99,15.005,59379.0
2018-04-19,15.015,15.015,14.99,15.005,55167.0
2018-04-20,15.025,15.025,14.99,15.005,21584.0
2018-04-23,15.015,15.025,14.985,15.0,33678.0
2018-04-24,15.02,15.025,14.99,15.01,14626.0
2018-04-25,14.995,15.01,14.99,15.01,52421.0
2018-04-26,14.995,15.025,14.995,15.02,470049.0
2018-04-27,15.005,15.035,14.995,15.01,84779.0
2018-04-30,15.035,15.035,15.005,15.02,23784.0
2018-05-01,15.025,15.025,15.005,15.02,60841.0
2018-05-02,14.995,15.02,14.99,14.995,30844.0
2018-05-03,15.005,15.02,14.995,15.005,49354.0
2018-05-04,15.01,15.02,15.005,15.01,42893.0
2018-05-07,15.025,15.035,15.01,15.02,17382.0
2018-05-08,15.005,15.02,14.995,15.005,49848.0
2018-05-09,15.005,15.01,14.99,14.99,37626.0
2018-05-10,14.99,15.01,14.99,15.005,52247.0
2018-05-11,15.01,15.01,14.99,15.01,63448.0
2018-05-14,14.99,15.01,14.97,14.995,42987.0
2018-05-15,14.965,14.99,14.955,14.965,60280.0
2018-05-16,14.955,14.99,14.95,14.95,23273.0
2018-05-17,14.95,14.97,14.95,14.965,76064.0
2018-05-18,14.965,15.005,14.94,14.995,15310.0
2018-05-22,14.965,14.99,14.955,14.955,72603.0
2018-05-23,14.98,14.995,14.97,14.97,95219.0
2018-05-24,14.98,15.005,14.98,14.99,41092.0
2018-05-25,15.025,15.03,15.0,15.015,43932.0
2018-05-28,15.03,15.05,15.01,15.015,38644.0
2018-05-29,15.03,15.07,15.025,15.05,38174.0
2018-05-30,15.055,15.065,15.025,15.035,40849.0
2018-05-31,15.05,15.05,15.03,15.05,194964.0
2018-06-01,15.05,15.05,15.015,15.04,15051.0
2018-06-04,15.03,15.04,15.025,15.03,48400.0
2018-06-05,15.025,15.05,15.025,15.025,49375.0
2018-06-06,15.03,15.03,15.01,15.025,55934.0
2018-06-07,15.025,15.05,15.015,15.025,19727.0
2018-06-08,15.04,15.04,15.025,15.025,38920.0
2018-06-11,15.055,15.055,15.03,15.04,33288.0
2018-06-12,15.04,15.05,15.03,15.03,40228.0
2018-06-13,15.055,15.055,15.015,15.025,17841.0
2018-06-14,15.03,15.05,15.03,15.04,21727.0
2018-06-15,15.055,15.09,15.05,15.05,42422.0
2018-06-18,15.07,15.09,15.065,15.08,27500.0
2018-06-19,15.08,15.095,15.08,15.08,16714.0
2018-06-20,15.09,15.105,15.08,15.105,17163.0
2018-06-21,15.105,15.12,15.09,15.095,51617.0
2018-06-22,15.11,15.135,15.105,15.125,43859.0
2018-06-25,15.13,15.14,15.11,15.14,36592.0
2018-06-26,15.14,15.14,15.1,15.125,45808.0
2018-06-27,15.1,15.14,15.1,15.115,75269.0
2018-06-28,15.1,15.1,15.075,15.085,106588.0
2018-06-29,15.075,15.09,15.06,15.085,29684.0
2018-07-03,15.06,15.1,15.06,15.075,20683.0
2018-07-04,15.07,15.1,15.055,15.06,18975.0
2018-07-05,15.06,15.09,15.06,15.09,117200.0
2018-07-06,15.06,15.11,15.06,15.1,32204.0
2018-07-09,15.085,15.085,15.075,15.075,14738.0
2018-07-10,15.085,15.09,15.055,15.09,22126.0
2018-07-11,15.07,15.085,15.055,15.07,47084.0
2018-07-12,15.045,15.085,15.045,15.075,22788.0
2018-07-13,15.1,15.1,15.06,15.085,38821.0
2018-07-16,15.09,15.1,15.06,15.1,158615.0
2018-07-17,15.07,15.11,15.07,15.075,16933.0
2018-07-18,15.09,15.1,15.075,15.1,20288.0
2018-07-19,15.11,15.11,15.075,15.11,31598.0
2018-07-20,15.075,15.1,15.07,15.09,42646.0
2018-07-23,15.09,15.09,15.055,15.085,27714.0
2018-07-24,15.05,15.09,15.05,15.09,10288.0
2018-07-25,15.08,15.09,15.055,15.07,64096.0
2018-07-26,15.08,15.08,15.055,15.07,24252.0
2018-07-27,15.055,15.07,15.055,15.065,10649.0
2018-07-30,15.055,15.07,15.05,15.07,11210.0
2018-07-31,15.065,15.08,15.055,15.07,55614.0
2018-08-01,15.05,15.07,15.05,15.055,27430.0
2018-08-02,15.05,15.07,15.05,15.065,52405.0
2018-08-03,15.05,15.08,15.05,15.07,21548.0
2018-08-07,15.05,15.07,15.025,15.07,38328.0
2018-08-08,15.065,15.065,15.025,15.035,28960.0
2018-08-09,15.09,15.09,15.04,15.08,16149.0
2018-08-10,15.08,15.09,15.05,15.09,42198.0
2018-08-13,15.065,15.09,15.05,15.07,65591.0
2018-08-14,15.065,15.09,15.04,15.09,29486.0
2018-08-15,15.055,15.09,15.055,15.07,28668.0
2018-08-16,15.095,15.095,15.065,15.07,20030.0
2018-08-17,15.07,15.105,15.055,15.095,17219.0
2018-08-20,15.12,15.12,15.07,15.105,14524.0
2018-08-21,15.105,15.105,15.08,15.105,95193.0
2018-08-22,15.095,15.12,15.08,15.09,17691.0
2018-08-23,15.095,15.12,15.08,15.095,17773.0
2018-08-24,15.09,15.105,15.09,15.095,26513.0
2018-08-27,15.115,15.115,15.07,15.075,29978.0
2018-08-28,15.1,15.1,15.075,15.1,12461.0
2018-08-29,15.09,15.1,15.07,15.085,15821.0
2018-08-30,15.1,15.11,15.09,15.11,38292.0
2018-08-31,15.13,15.13,15.09,15.115,15528.0
2018-09-04,15.115,15.13,15.11,15.125,16536.0
2018-09-05,15.115,15.13,15.11,15.11,259474.0
2018-09-06,15.115,15.14,15.115,15.115,65004.0
2018-09-07,15.115,15.125,15.09,15.09,19840.0
2018-09-10,15.11,15.11,15.09,15.11,12402.0
2018-09-11,15.115,15.115,15.085,15.085,15869.0
2018-09-12,15.11,15.11,15.075,15.085,15931.0
2018-09-13,15.09,15.11,15.085,15.085,12379.0
2018-09-14,15.075,15.11,15.075,15.09,6880.0
2018-09-17,15.085,15.11,15.085,15.09,27668.0
2018-09-18,15.085,15.11,15.085,15.09,17457.0
2018-09-19,15.08,15.105,15.08,15.08,31867.0
2018-09-20,15.095,15.095,15.08,15.08,21714.0
2018-09-21,15.07,15.095,15.07,15.085,98608.0
2018-09-24,15.095,15.095,15.065,15.08,17031.0
2018-09-25,15.08,15.085,15.07,15.08,65503.0
2018-09-26,15.07,15.095,15.065,15.095,44878.0
2018-09-27,15.11,15.11,15.085,15.085,64313.0
2018-09-28,15.11,15.11,15.085,15.085,26547.0
2018-10-01,15.055,15.08,15.055,15.065,19758.0
2018-10-02,15.07,15.095,15.065,15.095,510915.0
2018-10-03,15.08,15.08,15.045,15.07,25222.0
2018-10-04,15.08,15.08,15.045,15.055,21620.0
2018-10-05,15.055,15.08,15.045,15.08,37712.0
2018-10-09,15.055,15.08,15.055,15.07,18453.0
2018-10-10,15.065,15.07,15.04,15.055,47313.0
2018-10-11,15.065,15.105,15.055,15.105,42100.0
2018-10-12,15.08,15.105,15.07,15.105,13536.0
2018-10-15,15.105,15.105,15.065,15.08,26916.0
2018-10-16,15.085,15.095,15.065,15.07,41218.0
2018-10-17,15.07,15.095,15.065,15.08,18955.0
2018-10-18,15.08,15.085,15.065,15.085,6382.0
2018-10-19,15.085,15.095,15.07,15.095,40877.0
2018-10-22,15.08,15.095,15.07,15.085,29155.0
2018-10-23,15.095,15.11,15.08,15.095,340349.0
2018-10-24,15.07,15.095,15.065,15.08,16991.0
2018-10-25,15.06,15.09,15.06,15.075,20752.0
2018-10-26,15.105,15.105,15.065,15.09,18609.0
2018-10-29,15.1,15.105,15.075,15.1,14353.0
2018-10-30,15.1,15.1,15.065,15.09,24643.0
2018-10-31,15.075,15.085,15.035,15.05,56939.0
2018-11-01,15.065,15.085,15.05,15.085,64197.0
2018-11-02,15.09,15.09,15.05,15.065,15250.0
2018-11-05,15.075,15.075,15.05,15.06,43487.0
2018-11-06,15.075,15.085,15.05,15.05,26453.0
2018-11-07,15.085,15.085,15.05,15.085,25406.0
2018-11-08,15.06,15.09,15.06,15.075,10013.0
2018-11-09,15.09,15.09,15.06,15.09,7930.0
2018-11-12,15.05,15.125,15.05,15.06,19105.0
2018-11-13,15.065,15.105,15.065,15.085,10771.0
2018-11-14,15.065,15.115,15.065,15.105,77044.0
2018-11-15,15.115,15.14,15.1,15.105,17854.0
2018-11-16,15.14,15.14,15.1,15.1,24872.0
2018-11-19,15.13,15.14,15.09,15.115,24028.0
2018-11-20,15.13,15.13,15.09,15.09,20502.0
2018-11-21,15.125,15.125,15.075,15.1,55733.0
2018-11-22,15.115,15.115,15.085,15.085,5997.0
2018-11-23,15.075,15.125,15.075,15.09,34773.0
2018-11-26,15.09,15.105,15.075,15.085,19432.0
2018-11-27,15.12,15.12,15.085,15.095,19749.0
2018-11-28,15.085,15.12,15.085,15.1,51299.0
2018-11-29,15.095,15.125,15.095,15.12,15575.0
2018-11-30,15.135,15.14,15.1,15.135,21835.0
2018-12-03,15.125,15.14,15.1,15.14,36452.0
2018-12-04,15.15,15.15,15.12,15.135,47924.0
2018-12-05,15.1,15.165,15.1,15.15,24573.0
2018-12-06,15.18,15.2,15.14,15.14,58870.0
2018-12-07,15.18,15.19,15.125,15.19,46968.0
2018-12-10,15.2,15.2,15.14,15.16,28906.0
2018-12-11,15.18,15.18,15.135,15.14,30122.0
2018-12-12,15.165,15.165,15.12,15.15,104147.0
2018-12-13,15.165,15.165,15.125,15.135,191746.0
2018-12-14,15.18,15.18,15.14,15.165,35685.0
2018-12-17,15.19,15.19,15.15,15.18,30625.0
2018-12-18,15.18,15.225,15.175,15.215,252081.0
2018-12-19,15.24,15.24,15.2,15.205,13218.0
2018-12-20,15.205,15.24,15.19,15.225,198482.0
2018-12-21,15.215,15.225,15.165,15.18,37461.0
2018-12-24,15.18,15.215,15.18,15.215,14520.0
2018-12-27,15.23,15.23,15.18,15.18,36109.0
2018-12-28,15.225,15.25,15.2,15.24,10823.0
2018-12-31,15.25,15.26,15.195,15.2,6004.0
2019-01-02,15.26,15.26,15.21,15.235,5973.0
2019-01-03,15.235,15.29,15.21,15.28,20671.0
2019-01-04,15.24,15.275,15.225,15.235,30871.0
2019-01-07,15.235,15.26,15.225,15.25,21606.0
2019-01-08,15.26,15.26,15.22,15.235,41317.0
2019-01-09,15.235,15.24,15.225,15.235,72987.0
2019-01-10,15.25,15.26,15.235,15.24,22043.0
2019-01-11,15.26,15.265,15.24,15.26,32017.0
2019-01-14,15.25,15.265,15.24,15.26,38383.0
2019-01-15,15.275,15.275,15.24,15.25,29193.0
2019-01-16,15.25,15.26,15.24,15.25,11085.0
2019-01-17,15.265,15.275,15.25,15.25,57808.0
2019-01-18,15.275,15.275,15.24,15.26,13923.0
2019-01-21,15.275,15.29,15.26,15.28,24075.0
2019-01-22,15.3,15.305,15.275,15.305,21414.0
2019-01-23,15.275,15.305,15.275,15.28,27758.0
2019-01-24,15.315,15.325,15.3,15.3,26147.0
2019-01-25,15.32,15.325,15.3,15.32,21548.0
2019-01-28,15.335,15.335,15.3,15.325,51878.0
2019-01-29,15.335,15.34,15.32,15.34,54656.0
2019-01-30,15.35,15.36,15.32,15.34,20193.0
2019-01-31,15.365,15.39,15.365,15.365,28560.0
2019-02-01,15.38,15.38,15.35,15.365,43798.0
2019-02-04,15.375,15.38,15.35,15.375,19168.0
2019-02-05,15.36,15.39,15.36,15.375,213730.0
2019-02-06,15.405,15.405,15.375,15.38,120447.0
2019-02-07,15.4,15.425,15.39,15.415,14617.0
2019-02-08,15.415,15.425,15.39,15.4,43599.0
2019-02-11,15.4,15.43,15.39,15.4,164973.0
2019-02-12,15.4,15.415,15.39,15.4,25173.0
2019-02-13,15.415,15.415,15.39,15.415,40838.0
2019-02-14,15.415,15.43,15.415,15.425,26991.0
2019-02-15,15.425,15.445,15.415,15.425,23840.0
2019-02-19,15.445,15.445,15.415,15.44,36428.0
2019-02-20,15.445,15.445,15.415,15.415,32156.0
2019-02-21,15.415,15.44,15.415,15.425,17908.0
2019-02-22,15.44,15.45,15.425,15.45,17847.0
2019-02-25,15.425,15.44,15.425,15.435,44375.0
2019-02-26,15.46,15.46,15.44,15.45,27143.0
2019-02-27,15.425,15.46,15.425,15.45,37455.0
2019-02-28,15.44,15.46,15.435,15.435,27557.0
2019-03-01,15.465,15.465,15.44,15.465,33993.0
2019-03-04,15.465,15.485,15.46,15.485,24024.0
2019-03-05,15.485,15.49,15.465,15.49,24675.0
2019-03-06,15.49,15.515,15.475,15.49,72507.0
2019-03-07,15.505,15.525,15.5,15.525,13791.0
2019-03-08,15.515,15.525,15.505,15.515,45224.0
2019-03-11,15.505,15.53,15.505,15.525,21173.0
2019-03-12,15.515,15.54,15.505,15.53,670276.0
2019-03-13,15.525,15.53,15.515,15.53,14691.0
2019-03-14,15.53,15.54,15.515,15.53,15383.0
2019-03-15,15.555,15.555,15.53,15.55,25906.0
2019-03-18,15.55,15.555,15.54,15.54,27950.0
2019-03-19,15.55,15.55,15.53,15.55,32762.0
2019-03-20,15.55,15.57,15.54,15.57,18128.0
2019-03-21,15.555,15.59,15.555,15.565,23608.0
2019-03-22,15.59,15.605,15.58,15.59,33092.0
2019-03-25,15.625,15.625,15.585,15.625,26411.0
2019-03-26,15.61,15.615,15.6,15.615,17595.0
2019-03-27,15.615,15.635,15.6,15.635,19695.0
2019-03-28,15.635,15.635,15.61,15.625,13298.0
2019-03-29,15.59,15.6,15.585,15.6,25375.0
2019-04-01,15.59,15.6,15.575,15.575,25472.0
2019-04-02,15.575,15.6,15.575,15.59,24201.0
2019-04-03,15.585,15.59,15.57,15.59,16383.0
2019-04-04,15.61,15.61,15.585,15.59,25932.0
2019-04-05,15.6,15.61,15.575,15.59,20680.0
2019-04-08,15.61,15.61,15.585,15.585,34963.0
2019-04-09,15.6,15.6,15.585,15.6,23560.0
2019-04-10,15.6,15.615,15.6,15.61,11152.0
2019-04-11,15.615,15.615,15.59,15.61,41568.0
2019-04-12,15.6,15.6,15.585,15.59,21817.0
2019-04-15,15.59,15.615,15.575,15.61,35282.0
2019-04-16,15.585,15.615,15.585,15.6,19129.0
2019-04-17,15.6,15.61,15.59,15.6,7774.0
2019-04-18,15.625,15.625,15.61,15.625,26825.0
2019-04-22,15.64,15.64,15.61,15.635,19309.0
2019-04-23,15.65,15.655,15.635,15.655,13668.0
2019-04-24,15.675,15.685,15.66,15.67,30153.0
2019-04-25,15.655,15.675,15.645,15.67,35116.0
2019-04-26,15.685,15.685,15.655,15.66,9367.0
2019-04-29,15.675,15.675,15.66,15.67,36679.0
2019-04-30,15.685,15.685,15.655,15.67,18382.0
2019-05-01,15.67,15.695,15.655,15.67,28588.0
2019-05-02,15.675,15.675,15.635,15.645,16413.0
2019-05-03,15.63,15.67,15.63,15.635,20055.0
2019-05-06,15.635,15.67,15.635,15.66,26774.0
2019-05-07,15.685,15.685,15.655,15.67,19224.0
2019-05-08,15.695,15.695,15.645,15.655,59084.0
2019-05-09,15.685,15.685,15.66,15.675,7400.0
2019-05-10,15.675,15.675,15.655,15.655,34749.0
2019-05-13,15.685,15.685,15.645,15.675,28814.0
2019-05-14,15.695,15.695,15.655,15.66,54378.0
2019-05-15,15.685,15.685,15.67,15.675,25611.0
2019-05-16,15.695,15.695,15.67,15.685,53359.0
2019-05-17,15.675,15.71,15.675,15.685,51213.0
2019-05-21,15.675,15.675,15.655,15.66,13359.0
2019-05-22,15.675,15.675,15.66,15.66,22362.0
2019-05-23,15.695,15.7,15.66,15.7,13877.0
2019-05-24,15.72,15.72,15.68,15.715,10883.0
2019-05-27,15.74,15.74,15.7,15.705,13228.0
2019-05-28,15.73,15.73,15.715,15.73,24042.0
2019-05-29,15.715,15.745,15.715,15.72,62170.0
2019-05-30,15.73,15.73,15.715,15.72,14892.0
2019-05-31,15.745,15.755,15.715,15.755,44235.0
2019-06-03,15.78,15.78,15.73,15.77,32141.0
2019-06-04,15.78,15.78,15.755,15.77,13999.0
2019-06-05,15.755,15.805,15.755,15.78,24328.0
2019-06-06,15.805,15.805,15.78,15.78,20001.0
2019-06-07,15.78,15.785,15.765,15.78,49870.0
2019-06-10,15.78,15.78,15.745,15.765,45976.0
2019-06-11,15.745,15.765,15.745,15.745,16784.0
2019-06-12,15.74,15.765,15.74,15.755,30918.0
2019-06-13,15.765,15.785,15.755,15.78,45835.0
2019-06-14,15.77,15.805,15.77,15.805,23631.0
2019-06-17,15.82,15.82,15.785,15.805,26018.0
2019-06-18,15.795,15.81,15.785,15.805,22034.0
2019-06-19,15.775,15.81,15.775,15.79,20299.0
2019-06-20,15.84,15.84,15.8,15.825,26762.0
2019-06-21,15.825,15.825,15.79,15.8,47470.0
2019-06-24,15.84,15.84,15.8,15.825,32685.0
2019-06-25,15.84,15.84,15.81,15.815,34151.0
2019-06-26,15.8,15.83,15.8,15.8,17953.0
2019-06-27,15.84,15.84,15.81,15.815,7269.0
2019-06-28,15.83,15.83,15.8,15.825,47638.0
2019-07-02,15.825,15.825,15.8,15.815,24917.0
2019-07-03,15.83,15.83,15.81,15.825,30153.0
2019-07-04,15.83,15.83,15.79,15.8,18007.0
2019-07-05,15.8,15.8,15.76,15.775,57760.0
2019-07-08,15.785,15.785,15.74,15.765,38858.0
2019-07-09,15.775,15.775,15.74,15.74,40946.0
2019-07-10,15.74,15.785,15.74,15.775,37838.0
2019-07-11,15.81,15.81,15.775,15.775,51846.0
2019-07-12,15.765,15.8,15.765,15.8,28910.0
2019-07-15,15.785,15.81,15.785,15.8,21544.0
2019-07-16,15.79,15.815,15.785,15.8,30071.0
2019-07-17,15.825,15.83,15.8,15.825,57028.0
2019-07-18,15.84,15.855,15.825,15.855,43364.0
2019-07-19,15.875,15.875,15.825,15.84,42316.0
2019-07-22,15.88,15.88,15.85,15.865,41153.0
2019-07-23,15.88,15.88,15.84,15.855,44525.0
2019-07-24,15.865,15.88,15.84,15.875,21151.0
2019-07-25,15.885,15.885,15.855,15.87,22649.0
2019-07-26,15.875,15.875,15.86,15.87,23004.0
2019-07-29,15.87,15.87,15.845,15.86,54384.0
2019-07-30,15.87,15.87,15.83,15.845,24611.0
2019-07-31,15.845,15.845,15.83,15.835,52774.0
2019-08-01,15.835,15.87,15.83,15.86,82718.0
2019-08-02,15.87,15.875,15.83,15.87,32416.0
2019-08-06,15.86,15.92,15.86,15.91,34826.0
2019-08-07,15.945,15.945,15.895,15.895,77664.0
2019-08-08,15.86,15.9,15.86,15.87,54167.0
2019-08-09,15.9,15.92,15.875,15.875,28462.0
2019-08-12,15.87,15.91,15.87,15.9,32741.0
2019-08-13,15.9,15.9,15.86,15.885,50598.0
2019-08-14,15.87,15.91,15.87,15.895,34544.0
2019-08-15,15.895,15.92,15.875,15.91,21071.0
2019-08-16,15.875,15.91,15.875,15.885,35928.0
2019-08-19,15.875,15.9,15.875,15.885,39020.0
2019-08-20,15.925,15.925,15.895,15.9,26131.0
2019-08-21,15.885,15.885,15.86,15.875,30896.0
2019-08-22,15.86,15.87,15.845,15.845,39703.0
2019-08-23,15.86,15.9,15.83,15.9,14829.0
2019-08-26,15.875,15.89,15.865,15.88,94302.0
2019-08-27,15.89,15.915,15.88,15.905,50491.0
2019-08-28,15.93,15.93,15.9,15.9,51771.0
2019-08-29,15.94,15.94,15.88,15.915,97791.0
2019-08-30,15.915,15.92,15.88,15.89,27870.0
2019-09-03,15.915,15.94,15.89,15.915,49612.0
2019-09-04,15.905,15.94,15.9,15.92,36644.0
2019-09-05,15.89,15.9,15.855,15.88,77643.0
2019-09-06,15.875,15.88,15.85,15.865,23491.0
2019-09-09,15.865,15.865,15.83,15.84,22785.0
2019-09-10,15.855,15.855,15.815,15.825,41016.0
2019-09-11,15.815,15.84,15.8,15.8,76418.0
2019-09-12,15.84,15.84,15.79,15.805,25746.0
2019-09-13,15.815,15.815,15.79,15.805,40677.0
2019-09-16,15.83,15.83,15.785,15.8,35568.0
2019-09-17,15.825,15.83,15.79,15.805,46995.0
2019-09-18,15.8,15.85,15.8,15.83,44198.0
2019-09-19,15.85,15.85,15.815,15.825,51726.0
2019-09-20,15.84,15.855,15.825,15.85,38949.0
2019-09-23,15.83,15.875,15.83,15.84,17451.0
2019-09-24,15.86,15.895,15.86,15.885,26876.0
2019-09-25,15.885,15.895,15.835,15.855,38678.0
2019-09-26,15.875,15.875,15.855,15.87,27772.0
2019-09-27,15.87,15.885,15.855,15.87,19947.0
2019-09-30,15.855,15.875,15.845,15.87,78998.0
2019-10-01,15.875,15.9,15.845,15.885,75627.0
2019-10-02,15.91,15.91,15.875,15.895,32796.0
2019-10-03,15.925,15.925,15.885,15.925,42475.0
2019-10-04,15.935,15.945,15.9,15.935,47929.0
2019-10-07,15.92,15.935,15.9,15.9,34115.0
2019-10-08,15.935,15.935,15.9,15.925,31833.0
2019-10-09,15.9,15.91,15.885,15.895,42490.0
2019-10-10,15.9,15.9,15.86,15.875,32200.0
2019-10-11,15.845,15.845,15.805,15.83,42684.0
2019-10-15,15.81,15.835,15.805,15.82,40272.0
2019-10-16,15.835,15.835,15.795,15.82,52102.0
2019-10-17,15.795,15.83,15.795,15.82,54523.0
2019-10-18,15.805,15.845,15.805,15.835,62263.0
2019-10-21,15.82,15.845,15.81,15.82,148507.0
2019-10-22,15.87,15.87,15.83,15.845,48100.0
2019-10-23,15.835,15.86,15.835,15.86,39379.0
2019-10-24,15.845,15.86,15.845,15.845,26214.0
2019-10-25,15.865,15.865,15.815,15.825,59933.0
2019-10-28,15.84,15.84,15.805,15.815,47549.0
2019-10-29,15.85,15.85,15.815,15.84,55876.0
2019-10-30,15.815,15.905,15.815,15.9,35187.0
2019-10-31,15.915,15.925,15.9,15.925,31256.0
2019-11-01,15.9,15.905,15.88,15.9,39719.0
2019-11-04,15.9,15.9,15.855,15.88,55559.0
2019-11-05,15.88,15.88,15.83,15.865,91347.0
2019-11-06,15.855,15.89,15.855,15.88,83170.0
2019-11-07,15.855,15.89,15.84,15.875,123494.0
2019-11-08,15.865,15.915,15.865,15.915,155598.0
2019-11-11,15.9,15.925,15.9,15.915,27130.0
2019-11-12,15.9,15.905,15.88,15.89,116687.0
2019-11-13,15.905,15.905,15.88,15.905,64165.0
2019-11-14,15.905,15.94,15.905,15.93,44049.0
2019-11-15,15.915,15.94,15.905,15.93,41352.0
2019-11-18,15.955,15.955,15.925,15.94,67478.0
2019-11-19,15.94,15.955,15.925,15.95,131535.0
2019-11-20,15.95,15.965,15.95,15.955,37839.0
2019-11-21,15.93,15.95,15.915,15.93,54256.0
2019-11-22,15.915,15.94,15.915,15.93,48925.0
2019-11-25,15.925,15.93,15.925,15.93,61224.0
2019-11-26,15.95,15.95,15.935,15.935,49868.0
2019-11-27,15.935,15.945,15.92,15.935,53841.0
2019-11-28,15.945,15.945,15.92,15.935,15634.0
2019-11-29,15.945,15.95,15.925,15.95,38530.0
2019-12-02,15.92,15.925,15.9,15.925,45414.0
2019-12-03,15.95,15.97,15.935,15.96,48072.0
2019-12-04,15.935,15.95,15.91,15.925,48694.0
2019-12-05,15.92,15.92,15.885,15.91,68102.0
2019-12-06,15.925,15.935,15.9,15.925,29589.0
2019-12-09,15.925,15.925,15.91,15.925,43623.0
2019-12-10,15.9,15.925,15.9,15.91,40345.0
2019-12-11,15.9,15.935,15.9,15.925,33013.0
2019-12-12,15.925,15.925,15.885,15.9,25657.0
2019-12-13,15.895,15.95,15.895,15.945,29526.0
2019-12-16,15.935,15.945,15.9,15.92,32711.0
2019-12-17,15.925,15.935,15.92,15.925,27921.0
2019-12-18,15.92,15.925,15.895,15.91,44673.0
2019-12-19,15.885,15.935,15.885,15.925,99072.0
2019-12-20,15.91,15.96,15.91,15.95,39712.0
2019-12-23,15.97,15.97,15.935,15.945,61269.0
2019-12-24,15.96,15.96,15.945,15.96,32945.0
2019-12-27,15.97,15.97,15.945,15.96,58844.0
2019-12-30,15.965,15.965,15.915,15.955,40500.0
2019-12-31,15.94,15.965,15.94,15.965,32537.0
2020-01-02,15.98,15.98,15.95,15.955,48509.0
2020-01-03,15.98,15.99,15.955,15.99,30576.0
2020-01-06,16.0,16.015,15.965,15.975,38810.0
2020-01-07,15.975,16.0,15.975,15.99,26711.0
2020-01-08,15.99,16.0,15.955,15.975,54849.0
2020-01-09,15.98,16.0,15.965,15.99,80085.0
2020-01-10,16.0,16.0,15.975,15.99,46376.0
2020-01-13,15.99,16.0,15.98,15.99,39022.0
2020-01-14,16.005,16.005,15.98,16.0,78149.0
2020-01-15,16.005,16.015,16.0,16.015,56789.0
2020-01-16,16.025,16.03,16.005,16.03,32627.0
2020-01-17,16.025,16.03,16.015,16.03,33193.0
2020-01-20,16.04,16.05,16.015,16.04,20963.0
2020-01-21,16.04,16.065,16.015,16.055,42207.0
2020-01-22,16.04,16.08,16.04,16.075,41438.0
2020-01-23,16.08,16.1,16.08,16.09,46909.0
2020-01-24,16.105,16.125,16.1,16.125,25360.0
2020-01-27,16.145,16.145,16.11,16.125,46928.0
2020-01-28,16.135,16.135,16.1,16.11,44180.0
2020-01-29,16.11,16.135,16.11,16.12,29320.0
2020-01-30,16.125,16.135,16.12,16.12,26201.0
2020-01-31,16.135,16.145,16.12,16.145,21300.0
2020-02-03,16.135,16.15,16.11,16.15,63312.0
2020-02-04,16.145,16.145,16.12,16.12,41453.0
2020-02-05,16.12,16.12,16.095,16.1,42930.0
2020-02-06,16.11,16.125,16.095,16.11,46859.0
2020-02-07,16.11,16.135,16.11,16.125,34297.0
2020-02-10,16.135,16.145,16.125,16.125,41207.0
2020-02-11,16.135,16.145,16.12,16.135,18055.0
2020-02-12,16.12,16.12,16.11,16.12,38302.0
2020-02-13,16.11,16.125,16.1,16.12,40526.0
2020-02-14,16.11,16.135,16.11,16.135,51277.0
2020-02-18,16.15,16.15,16.12,16.145,48268.0
2020-02-19,16.145,16.145,16.125,16.145,40285.0
2020-02-20,16.16,16.17,16.135,16.16,38481.0
2020-02-21,16.17,16.185,16.16,16.17,48242.0
2020-02-24,16.215,16.215,16.17,16.195,107563.0
2020-02-25,16.17,16.205,16.17,16.19,61499.0
2020-02-26,16.155,16.195,16.145,16.19,54510.0
2020-02-27,16.19,16.215,16.165,16.19,59056.0
2020-02-28,16.19,16.24,16.17,16.19,98259.0
2020-03-02,16.165,16.255,16.165,16.195,123340.0
2020-03-03,16.205,16.32,16.195,16.305,72146.0
2020-03-04,16.295,16.355,16.29,16.32,46022.0
2020-03-05,16.33,16.37,16.32,16.37,33384.0
2020-03-06,16.365,16.42,16.32,16.32,67397.0
2020-03-09,16.365,16.365,16.09,16.12,174410.0
2020-03-10,16.17,16.27,16.165,16.17,111338.0
2020-03-11,16.17,16.24,16.14,16.165,62819.0
2020-03-12,16.04,16.055,15.615,15.615,160447.0
2020-03-13,15.79,15.905,15.355,15.365,94370.0
2020-03-16,15.23,15.405,14.305,14.54,97245.0
2020-03-17,14.54,15.255,14.54,14.865,34559.0
2020-03-18,14.28,15.015,13.98,14.04,173784.0
2020-03-19,14.165,14.945,14.155,14.58,167868.0
2020-03-20,14.73,14.99,14.445,14.99,43140.0
2020-03-23,15.005,15.07,14.44,14.59,73749.0
2020-03-24,14.32,14.84,14.32,14.815,28716.0
2020-03-25,14.835,15.22,14.785,15.195,96840.0
2020-03-26,15.035,15.25,14.84,14.89,138874.0
2020-03-27,14.9,15.285,14.89,15.12,25688.0
2020-03-30,15.3,15.375,15.1,15.22,29890.0
2020-03-31,15.32,15.61,15.32,15.545,37056.0
2020-04-01,15.16,15.67,15.06,15.425,45137.0
2020-04-02,15.21,15.675,15.21,15.525,42189.0
2020-04-03,15.525,15.585,15.3,15.46,68216.0
2020-04-06,15.51,15.56,15.5,15.545,33424.0
2020-04-07,15.525,15.585,15.485,15.56,42129.0
2020-04-08,15.56,15.6,15.56,15.585,47767.0
2020-04-09,15.67,15.695,15.595,15.645,99575.0
2020-04-13,15.725,15.885,15.725,15.81,54461.0
2020-04-14,15.81,15.91,15.81,15.875,78376.0
2020-04-15,15.86,16.145,15.845,16.055,91724.0
2020-04-16,16.12,16.12,15.96,16.02,40462.0
2020-04-17,15.995,16.08,15.995,16.035,25678.0
2020-04-20,15.995,16.07,15.995,16.02,157587.0
2020-04-21,16.01,16.06,16.0,16.055,22899.0
2020-04-22,16.06,16.06,16.0,16.035,33217.0
2020-04-23,16.06,16.08,16.025,16.08,51698.0
2020-04-24,16.02,16.14,16.02,16.14,54675.0
2020-04-27,16.125,16.13,16.065,16.065,27505.0
2020-04-28,16.1,16.155,16.09,16.155,33870.0
2020-04-29,16.175,16.18,16.105,16.175,88520.0
2020-04-30,16.155,16.18,16.15,16.175,104607.0
2020-05-01,16.15,16.205,16.115,16.19,33774.0
2020-05-04,16.165,16.205,16.155,16.2,65531.0
2020-05-05,16.18,16.225,16.175,16.225,186952.0
2020-05-06,16.19,16.23,16.175,16.2,19817.0
2020-05-07,16.19,16.255,16.19,16.225,36697.0
2020-05-08,16.275,16.275,16.215,16.265,45279.0
2020-05-11,16.19,16.25,16.19,16.24,21706.0
2020-05-12,16.265,16.265,16.19,16.255,18894.0
2020-05-13,16.205,16.23,16.205,16.23,34226.0
2020-05-14,16.225,16.23,16.2,16.225,37338.0
2020-05-15,16.225,16.25,16.155,16.24,8382.0
2020-05-19,16.23,16.23,16.175,16.19,47217.0
2020-05-20,16.225,16.225,16.18,16.205,63782.0
2020-05-21,16.225,16.24,16.205,16.23,26152.0
2020-05-22,16.24,16.25,16.215,16.235,12103.0
2020-05-25,16.26,16.26,16.235,16.26,17154.0
2020-05-26,16.26,16.27,16.24,16.27,19916.0
2020-05-27,16.275,16.275,16.25,16.25,25758.0
2020-05-28,16.27,16.295,16.25,16.285,36632.0
2020-05-29,16.285,16.31,16.285,16.31,41678.0
2020-06-01,16.27,16.31,16.27,16.295,25568.0
2020-06-02,16.31,16.325,16.285,16.32,30578.0
2020-06-03,16.345,16.35,16.31,16.32,46038.0
2020-06-04,16.375,16.375,16.31,16.345,38597.0
2020-06-05,16.325,16.385,16.325,16.37,53484.0
2020-06-08,16.375,16.435,16.375,16.435,18370.0
2020-06-09,16.47,16.47,16.435,16.435,135881.0
2020-06-10,16.45,16.47,16.42,16.47,33129.0
2020-06-11,16.445,16.45,16.41,16.45,46221.0
2020-06-12,16.445,16.46,16.42,16.46,66514.0
2020-06-15,16.42,16.45,16.4,16.45,47388.0
2020-06-16,16.425,16.45,16.42,16.425,29959.0
2020-06-17,16.45,16.475,16.45,16.475,39620.0
2020-06-18,16.46,16.485,16.46,16.475,37066.0
2020-06-19,16.46,16.495,16.45,16.475,25241.0
2020-06-22,16.495,16.52,16.47,16.475,32850.0
2020-06-23,16.545,16.545,16.47,16.495,27441.0
2020-06-24,16.505,16.505,16.47,16.48,15141.0
2020-06-25,16.49,16.495,16.48,16.49,16362.0
2020-06-26,16.505,16.515,16.49,16.505,18730.0
2020-06-29,16.565,16.565,16.49,16.515,85344.0
2020-06-30,16.515,16.53,16.49,16.525,17919.0
2020-07-02,16.53,16.55,16.49,16.53,27145.0
2020-07-03,16.53,16.54,16.525,16.53,70335.0
2020-07-06,16.505,16.55,16.505,16.55,39299.0
2020-07-07,16.55,16.575,16.55,16.555,35475.0
2020-07-08,16.53,16.565,16.53,16.555,46556.0
2020-07-09,16.565,16.575,16.555,16.555,32339.0
2020-07-10,16.565,16.575,16.565,16.575,24075.0
2020-07-13,16.55,16.58,16.54,16.575,27329.0
2020-07-14,16.555,16.6,16.555,16.59,70277.0
2020-07-15,16.59,16.6,16.59,16.6,34189.0
2020-07-16,16.6,16.615,16.59,16.6,44886.0
2020-07-17,16.625,16.625,16.6,16.615,22750.0
2020-07-20,16.625,16.625,16.6,16.605,53587.0
2020-07-21,16.63,16.63,16.59,16.625,23670.0
2020-07-22,16.615,16.63,16.615,16.63,18045.0
2020-07-23,16.64,16.64,16.63,16.64,11951.0
2020-07-24,16.655,16.655,16.64,16.655,49789.0
2020-07-27,16.67,16.67,16.635,16.66,19037.0
2020-07-28,16.66,16.67,16.635,16.67,13377.0
2020-07-29,16.675,16.675,16.66,16.675,7826.0
2020-07-30,16.71,16.72,16.675,16.685,25673.0
2020-07-31,16.675,16.725,16.675,16.7,18581.0
2020-08-04,16.675,16.71,16.675,16.71,27883.0
2020-08-05,16.7,16.71,16.695,16.7,7598.0
2020-08-06,16.695,16.71,16.695,16.71,12904.0
2020-08-07,16.725,16.725,16.71,16.715,14148.0
2020-08-10,16.7,16.76,16.695,16.71,58502.0
2020-08-11,16.725,16.725,16.7,16.72,16985.0
2020-08-12,16.735,16.735,16.7,16.72,25543.0
2020-08-13,16.745,16.745,16.71,16.72,6049.0
2020-08-14,16.695,16.725,16.695,16.72,24934.0
2020-08-17,16.745,16.745,16.71,16.725,32325.0
2020-08-18,16.725,16.735,16.72,16.725,15075.0
2020-08-19,16.71,16.735,16.71,16.735,7696.0
2020-08-20,16.72,16.735,16.72,16.735,18906.0
2020-08-21,16.71,16.735,16.71,16.72,12406.0
2020-08-24,16.71,16.745,16.71,16.735,182763.0
2020-08-25,16.74,16.74,16.715,16.72,61603.0
2020-08-26,16.73,16.74,16.715,16.72,16705.0
2020-08-27,16.705,16.73,16.695,16.705,39819.0
2020-08-28,16.73,16.74,16.72,16.73,30719.0
2020-08-31,16.695,16.755,16.695,16.72,34951.0
2020-09-01,16.715,16.755,16.705,16.74,34850.0
2020-09-02,16.73,16.755,16.72,16.745,17956.0
2020-09-03,16.745,16.765,16.74,16.765,23341.0
2020-09-04,16.74,16.765,16.74,16.765,39500.0
2020-09-08,16.74,16.77,16.74,16.745,50860.0
2020-09-09,16.77,16.77,16.73,16.755,228898.0
2020-09-10,16.755,16.77,16.745,16.765,14899.0
2020-09-11,16.77,16.77,16.765,16.77,15412.0
2020-09-14,16.77,16.78,16.755,16.755,11063.0
2020-09-15,16.77,16.77,16.765,16.77,78611.0
2020-09-16,16.765,16.77,16.755,16.755,21001.0
2020-09-17,16.77,16.795,16.765,16.77,164665.0
2020-09-18,16.79,16.79,16.765,16.77,20106.0
2020-09-21,16.77,16.795,16.755,16.77,28793.0
2020-09-22,16.745,16.77,16.73,16.765,17734.0
2020-09-23,16.78,16.78,16.755,16.77,44180.0
2020-09-24,16.765,16.835,16.75,16.755,44566.0
2020-09-25,16.755,16.755,16.725,16.75,24270.0
2020-09-28,16.755,16.755,16.735,16.74,19328.0
2020-09-29,16.755,16.765,16.73,16.755,86158.0
2020-09-30,16.765,16.765,16.75,16.75,20187.0
2020-10-01,16.755,16.755,16.74,16.74,47429.0
2020-10-02,16.765,16.765,16.715,16.74,18301.0
2020-10-05,16.775,16.775,16.73,16.75,25654.0
2020-10-06,16.75,16.775,16.74,16.75,50947.0
2020-10-07,16.755,16.765,16.73,16.755,26407.0
2020-10-08,16.765,16.765,16.75,16.765,10927.0
2020-10-09,16.755,16.79,16.755,16.785,36394.0
2020-10-13,16.79,16.79,16.775,16.775,21625.0
2020-10-14,16.775,16.79,16.775,16.785,27000.0
2020-10-15,16.785,16.79,16.765,16.785,34009.0
2020-10-16,16.79,16.8,16.765,16.8,19944.0
2020-10-19,16.775,16.81,16.775,16.785,16294.0
2020-10-20,16.765,16.81,16.765,16.8,13408.0
2020-10-21,16.8,16.8,16.775,16.775,66232.0
2020-10-22,16.775,16.8,16.775,16.79,16812.0
2020-10-23,16.79,16.8,16.785,16.8,110293.0
2020-10-26,16.81,16.82,16.785,16.785,31002.0
2020-10-27,16.775,16.82,16.775,16.785,23583.0
2020-10-28,16.81,16.81,16.775,16.775,59357.0
2020-10-29,16.775,16.795,16.77,16.77,38857.0
2020-10-30,16.77,16.785,16.76,16.77,53190.0
2020-11-02,16.785,16.785,16.75,16.76,63608.0
2020-11-03,16.76,16.77,16.745,16.75,25092.0
2020-11-04,16.77,16.785,16.76,16.77,38712.0
2020-11-05,16.775,16.8,16.77,16.795,10143.0
2020-11-06,16.8,16.8,16.785,16.785,28297.0
2020-11-09,16.83,16.83,16.775,16.795,38682.0
2020-11-10,16.795,16.82,16.785,16.81,57191.0
2020-11-11,16.855,16.855,16.81,16.83,26457.0
2020-11-12,16.835,16.835,16.795,16.81,121685.0
2020-11-13,16.835,16.835,16.8,16.8,27917.0
2020-11-16,16.81,16.83,16.8,16.8,25781.0
2020-11-17,16.835,16.835,16.8,16.83,30240.0
2020-11-18,16.855,16.855,16.8,16.835,28426.0
2020-11-19,16.83,16.845,16.82,16.835,55629.0
2020-11-20,16.845,16.845,16.83,16.835,30704.0
2020-11-23,16.835,16.845,16.82,16.83,20615.0
2020-11-24,16.84,16.865,16.83,16.845,53830.0
2020-11-25,16.855,16.865,16.84,16.845,53401.0
2020-11-26,16.855,16.865,16.84,16.865,20936.0
2020-11-27,16.875,16.875,16.855,16.875,28946.0
2020-11-30,16.865,16.88,16.865,16.875,20272.0
2020-12-01,16.875,16.89,16.855,16.88,156601.0
2020-12-02,16.865,16.89,16.865,16.875,33695.0
2020-12-03,16.875,16.89,16.875,16.89,53959.0
2020-12-04,16.915,16.915,16.88,16.88,52729.0
2020-12-07,16.88,16.89,16.865,16.88,65431.0
2020-12-08,16.905,16.905,16.875,16.88,33973.0
2020-12-09,16.89,16.9,16.865,16.89,57430.0
2020-12-10,16.89,16.905,16.875,16.89,55943.0
2020-12-11,16.905,16.915,16.875,16.89,26525.0
2020-12-14,16.9,16.9,16.875,16.9,34238.0
2020-12-15,16.88,16.905,16.88,16.9,65971.0
2020-12-16,16.915,16.915,16.88,16.895,52741.0
2020-12-17,16.88,16.915,16.875,16.9,39189.0
2020-12-18,16.89,16.915,16.89,16.905,39572.0
2020-12-21,16.89,16.915,16.875,16.88,27221.0
2020-12-22,16.915,16.925,16.9,16.905,34415.0
2020-12-23,16.905,16.925,16.9,16.915,45243.0
2020-12-24,16.915,16.93,16.89,16.915,15136.0
2020-12-29,16.93,16.94,16.915,16.915,36223.0
2020-12-30,16.91,16.945,16.91,16.945,15143.0
2020-12-31,16.945,16.97,16.925,16.965,126822.0
2021-01-04,16.935,16.96,16.91,16.95,46131.0
2021-01-05,16.945,16.96,16.935,16.935,38348.0
2021-01-06,16.945,16.96,16.935,16.95,57801.0
2021-01-07,16.95,16.95,16.935,16.95,38095.0
2021-01-08,16.935,16.96,16.935,16.96,310621.0
2021-01-11,16.945,16.96,16.945,16.95,48030.0
2021-01-12,16.97,16.97,16.945,16.96,46944.0
2021-01-13,16.985,16.985,16.96,16.96,24047.0
2021-01-14,16.96,16.975,16.96,16.97,52416.0
2021-01-15,16.995,16.995,16.96,16.985,45302.0
2021-01-18,17.005,17.01,16.97,16.985,42811.0
2021-01-19,16.975,17.01,16.975,16.995,38736.0
2021-01-20,16.975,16.995,16.975,16.985,50820.0
2021-01-21,16.985,16.995,16.975,16.985,25243.0
2021-01-22,16.975,16.995,16.97,16.97,25525.0
2021-01-25,16.99,16.99,16.97,16.98,45973.0
2021-01-26,16.965,16.99,16.955,16.97,88613.0
2021-01-27,16.99,16.99,16.97,16.98,43561.0
2021-01-28,16.97,16.98,16.97,16.98,47605.0
2021-01-29,16.965,16.99,16.935,16.97,40393.0
2021-02-01,16.97,16.99,16.945,16.98,113618.0
2021-02-02,16.995,16.995,16.98,16.99,17600.0
2021-02-03,16.99,16.99,16.97,16.98,145914.0
2021-02-04,16.98,16.98,16.965,16.965,45062.0
2021-02-05,16.965,16.98,16.955,16.965,167994.0
2021-02-08,16.98,16.98,16.965,16.97,36032.0
2021-02-09,16.97,16.98,16.965,16.97,37875.0
2021-02-10,16.98,16.98,16.965,16.97,84156.0
2021-02-11,16.955,16.99,16.955,16.98,91219.0
2021-02-12,16.99,16.995,16.965,16.995,41755.0
2021-02-16,16.995,16.995,16.945,16.955,63240.0
2021-02-17,16.97,16.97,16.945,16.965,63398.0
2021-02-18,16.935,16.945,16.91,16.935,82655.0
2021-02-19,16.935,16.955,16.91,16.93,84702.0
2021-02-22,16.93,16.94,16.905,16.925,62712.0
2021-02-23,16.93,16.93,16.895,16.915,274215.0
2021-02-24,16.865,16.915,16.865,16.895,55128.0
2021-02-25,16.865,16.87,16.81,16.81,55484.0
2021-02-26,16.82,16.835,16.76,16.835,89254.0
2021-03-01,16.925,16.925,16.795,16.865,96185.0
2021-03-02,16.855,16.88,16.855,16.88,29215.0
2021-03-03,16.87,16.87,16.835,16.865,18653.0
2021-03-04,16.865,16.865,16.82,16.82,123280.0
2021-03-05,16.855,16.855,16.805,16.82,22672.0
2021-03-08,16.81,16.835,16.805,16.805,70443.0
2021-03-09,16.805,16.83,16.795,16.82,71357.0
2021-03-10,16.785,16.855,16.785,16.845,29836.0
2021-03-11,16.87,16.87,16.845,16.855,53605.0
2021-03-12,16.855,16.865,16.81,16.82,30606.0
2021-03-15,16.805,16.83,16.795,16.795,44886.0
2021-03-16,16.82,16.82,16.785,16.805,38119.0
2021-03-17,16.805,16.81,16.775,16.805,56678.0
2021-03-18,16.775,16.81,16.775,16.81,29769.0
2021-03-19,16.795,16.82,16.775,16.795,31211.0
2021-03-22,16.795,16.82,16.785,16.81,32371.0
2021-03-23,16.83,16.83,16.795,16.83,74854.0
2021-03-24,16.805,16.845,16.805,16.835,27808.0
2021-03-25,16.865,16.865,16.83,16.855,73157.0
2021-03-26,16.825,16.855,16.815,16.855,53150.0
2021-03-29,16.855,16.885,16.83,16.83,29716.0
2021-03-30,16.855,16.855,16.83,16.84,16462.0
2021-03-31,16.85,16.855,16.83,16.85,52273.0
2021-04-01,16.855,16.885,16.85,16.885,56224.0
2021-04-05,16.865,16.865,16.825,16.85,70091.0
2021-04-06,16.89,16.89,16.85,16.885,99690.0
2021-04-07,16.89,16.89,16.855,16.885,72957.0
2021-04-08,16.875,16.91,16.865,16.89,292073.0
2021-04-09,16.875,16.89,16.875,16.89,62478.0
2021-04-12,16.875,16.89,16.85,16.885,22340.0
2021-04-13,16.89,16.9,16.875,16.9,36258.0
2021-04-14,16.885,16.89,16.865,16.89,37919.0
2021-04-15,16.9,16.9,16.865,16.89,59409.0
2021-04-16,16.89,16.9,16.885,16.885,106364.0
2021-04-19,16.885,16.89,16.875,16.885,43870.0
2021-04-20,16.885,16.9,16.865,16.89,69767.0
2021-04-21,16.885,16.9,16.865,16.88,68090.0
2021-04-22,16.865,16.89,16.865,16.885,88084.0
2021-04-23,16.9,16.9,16.875,16.885,69247.0
2021-04-26,16.885,16.885,16.875,16.875,62507.0
2021-04-27,16.875,16.895,16.875,16.885,56010.0
2021-04-28,16.885,16.9,16.875,16.895,62314.0
2021-04-29,16.9,16.9,16.875,16.895,157779.0
2021-04-30,16.91,16.91,16.885,16.9,67393.0
2021-05-03,16.9,16.91,16.9,16.91,45579.0
2021-05-04,16.92,16.92,16.875,16.9,50067.0
2021-05-05,16.885,16.91,16.885,16.9,69576.0
2021-05-06,16.9,16.91,16.875,16.9,60112.0
2021-05-07,16.92,16.93,16.895,16.92,796917.0
2021-05-10,16.92,16.93,16.895,16.91,60790.0
2021-05-11,16.92,16.92,16.895,16.9,71104.0
2021-05-12,16.875,16.895,16.86,16.875,154188.0
2021-05-13,16.895,16.895,16.86,16.895,72435.0
2021-05-14,16.91,16.91,16.885,16.885,61003.0
2021-05-17,16.895,16.895,16.87,16.885,32564.0
2021-05-18,16.895,16.895,16.885,16.895,53868.0
2021-05-19,16.9,16.9,16.875,16.875,44939.0
2021-05-20,16.875,16.9,16.875,16.895,85269.0
2021-05-21,16.915,16.915,16.89,16.905,41675.0
2021-05-25,16.92,16.94,16.915,16.93,91198.0
2021-05-26,16.94,16.94,16.915,16.92,65093.0
2021-05-27,16.905,16.92,16.905,16.915,46315.0
2021-05-28,16.915,16.92,16.905,16.92,55145.0
2021-05-31,16.905,16.92,16.905,16.92,43034.0
2021-06-01,16.92,16.92,16.905,16.92,67003.0
2021-06-02,16.905,16.92,16.895,16.915,192348.0
2021-06-03,16.93,16.93,16.905,16.905,30311.0
2021-06-04,16.915,16.94,16.915,16.92,124591.0
2021-06-07,16.95,16.95,16.905,16.915,125670.0
2021-06-08,16.94,16.94,16.92,16.93,72921.0
2021-06-09,16.93,16.94,16.92,16.94,74828.0
2021-06-10,16.93,16.95,16.92,16.95,59291.0
2021-06-11,16.94,16.95,16.92,16.94,49783.0
2021-06-14,16.95,16.95,16.92,16.93,304678.0
2021-06-15,16.94,16.94,16.915,16.94,113326.0
2021-06-16,16.93,16.95,16.905,16.915,36370.0
2021-06-17,16.92,16.92,16.895,16.895,182976.0
2021-06-18,16.915,16.915,16.87,16.88,111612.0
2021-06-21,16.88,16.88,16.86,16.87,35880.0
2021-06-22,16.895,16.895,16.87,16.895,44753.0
2021-06-23,16.895,16.905,16.87,16.88,42375.0
2021-06-24,16.9,16.9,16.875,16.88,58658.0
2021-06-25,16.91,16.91,16.875,16.88,45896.0
2021-06-28,16.89,16.9,16.88,16.89,111390.0
2021-06-29,16.89,16.89,16.865,16.88,79410.0
2021-06-30,16.865,16.89,16.865,16.89,45269.0
2021-07-02,16.9,16.9,16.875,16.89,77382.0
2021-07-05,16.875,16.89,16.875,16.88,20644.0
2021-07-06,16.89,16.9,16.875,16.89,75218.0
2021-07-07,16.9,16.91,16.875,16.89,127269.0
2021-07-08,16.91,16.91,16.875,16.9,41531.0
2021-07-09,16.91,16.91,16.875,16.88,30651.0
2021-07-12,16.9,16.9,16.88,16.9,98789.0
2021-07-13,16.88,16.89,16.875,16.88,266598.0
2021-07-14,16.9,16.91,16.88,16.91,463761.0
2021-07-15,16.915,16.915,16.89,16.915,47636.0
2021-07-16,16.91,16.925,16.9,16.915,50786.0
2021-07-19,16.95,16.95,16.915,16.935,83692.0
2021-07-20,16.96,16.96,16.925,16.94,331768.0
2021-07-21,16.95,16.95,16.925,16.94,128265.0
2021-07-22,16.94,16.95,16.925,16.95,157183.0
2021-07-23,16.925,16.95,16.925,16.94,41880.0
2021-07-26,16.95,16.95,16.935,16.945,70611.0
2021-07-27,16.945,16.96,16.935,16.945,61079.0
2021-07-28,16.95,16.95,16.925,16.945,114160.0
2021-07-29,16.95,16.95,16.925,16.945,343207.0
2021-07-30,16.96,16.96,16.935,16.95,35624.0
2021-08-03,16.95,16.97,16.945,16.96,88323.0
2021-08-04,16.97,16.985,16.935,16.945,73563.0
2021-08-05,16.945,16.95,16.92,16.925,132440.0
2021-08-06,16.92,16.925,16.91,16.925,50160.0
2021-08-09,16.945,16.945,16.91,16.925,147710.0
2021-08-10,16.91,16.925,16.91,16.92,54876.0
2021-08-11,16.91,16.935,16.91,16.925,61400.0
2021-08-12,16.91,16.925,16.91,16.925,44552.0
2021-08-13,16.92,16.945,16.92,16.945,25379.0
2021-08-16,16.95,16.97,16.945,16.96,55310.0
2021-08-17,16.935,16.95,16.935,16.95,60840.0
2021-08-18,16.95,16.95,16.92,16.95,109079.0
2021-08-19,16.945,16.95,16.935,16.95,59473.0
2021-08-20,16.945,16.96,16.935,16.945,79764.0
2021-08-23,16.925,16.95,16.925,16.945,129601.0
2021-08-24,16.945,16.95,16.935,16.945,38653.0
2021-08-25,16.945,16.945,16.94,16.94,50817.0
2021-08-26,16.955,16.955,16.94,16.945,56425.0
2021-08-27,16.945,16.965,16.94,16.965,73632.0
2021-08-30,16.955,16.97,16.94,16.965,34904.0
2021-08-31,16.98,16.98,16.955,16.965,61455.0
2021-09-01,16.97,16.98,16.955,16.98,105328.0
2021-09-02,16.98,16.99,16.97,16.98,31320.0
2021-09-03,16.99,17.0,16.97,16.99,37633.0
2021-09-07,16.97,16.98,16.955,16.97,44118.0
2021-09-08,16.97,16.99,16.965,16.97,24027.0
2021-09-09,16.99,16.99,16.97,16.98,92571.0
2021-09-10,16.97,16.98,16.965,16.98,41346.0
2021-09-13,16.98,16.98,16.965,16.98,63285.0
2021-09-14,16.98,16.99,16.965,16.99,154326.0
2021-09-15,16.98,16.99,16.965,16.97,85769.0
2021-09-16,16.955,16.98,16.955,16.97,81679.0
2021-09-17,16.965,16.965,16.945,16.955,43237.0
2021-09-20,16.97,16.97,16.945,16.965,87350.0
2021-09-21,16.965,16.97,16.945,16.965,34011.0
2021-09-22,16.965,16.97,16.955,16.955,69274.0
2021-09-23,16.955,16.955,16.94,16.94,86512.0
2021-09-24,16.95,16.95,16.92,16.93,60151.0
2021-09-27,16.93,16.94,16.905,16.92,44859.0
2021-09-28,16.92,16.92,16.905,16.905,52073.0
2021-09-29,16.93,16.93,16.905,16.915,50569.0
2021-09-30,16.915,16.93,16.895,16.92,40210.0
2021-10-01,16.92,16.93,16.905,16.915,49150.0
2021-10-04,16.915,16.94,16.915,16.92,32869.0
2021-10-05,16.915,16.94,16.915,16.915,50423.0
2021-10-06,16.92,16.92,16.905,16.915,79404.0
2021-10-07,16.92,16.93,16.895,16.915,50904.0
2021-10-08,16.895,16.915,16.88,16.885,83671.0
2021-10-12,16.86,16.87,16.845,16.855,43435.0
2021-10-13,16.855,16.87,16.825,16.835,60071.0
2021-10-14,16.86,16.88,16.845,16.87,61141.0
2021-10-15,16.88,16.88,16.855,16.87,47342.0
2021-10-18,16.835,16.855,16.82,16.835,60071.0
2021-10-19,16.835,16.845,16.82,16.82,111437.0
2021-10-20,16.835,16.855,16.825,16.855,86646.0
2021-10-21,16.845,16.855,16.8,16.8,134494.0
2021-10-22,16.825,16.835,16.81,16.825,65539.0
2021-10-25,16.835,16.835,16.81,16.82,66391.0
2021-10-26,16.82,16.835,16.81,16.83,102088.0
2021-10-27,16.83,16.83,16.715,16.76,104756.0
2021-10-28,16.725,16.775,16.725,16.765,105161.0
2021-10-29,16.765,16.775,16.74,16.75,60984.0
2021-11-01,16.74,16.76,16.725,16.75,50568.0
2021-11-02,16.75,16.775,16.74,16.75,86539.0
2021-11-03,16.75,16.76,16.735,16.74,121278.0
2021-11-04,16.775,16.795,16.775,16.775,54041.0
2021-11-05,16.82,16.82,16.785,16.81,29631.0
2021-11-08,16.81,16.81,16.795,16.795,219987.0
2021-11-09,16.81,16.83,16.795,16.82,47526.0
2021-11-10,16.795,16.8,16.765,16.775,92429.0
2021-11-11,16.765,16.8,16.76,16.775,103921.0
2021-11-12,16.765,16.785,16.765,16.775,57045.0
2021-11-15,16.785,16.785,16.76,16.775,63162.0
2021-11-16,16.765,16.775,16.735,16.745,85481.0
2021-11-17,16.76,16.765,16.74,16.76,36026.0
2021-11-18,16.76,16.76,16.74,16.75,248212.0
2021-11-19,16.775,16.795,16.76,16.775,422013.0
2021-11-22,16.75,16.75,16.725,16.725,116203.0
2021-11-23,16.725,16.725,16.71,16.725,68384.0
2021-11-24,16.715,16.725,16.71,16.725,33057.0
2021-11-25,16.715,16.735,16.71,16.715,69099.0
2021-11-26,16.75,16.785,16.75,16.785,88260.0
2021-11-29,16.745,16.77,16.725,16.76,103333.0
2021-11-30,16.795,16.805,16.735,16.745,47324.0
2021-12-01,16.725,16.77,16.725,16.76,81889.0
2021-12-02,16.745,16.78,16.745,16.77,40127.0
2021-12-03,16.71,16.76,16.7,16.735,30630.0
2021-12-06,16.735,16.745,16.715,16.735,85615.0
2021-12-07,16.71,16.715,16.69,16.7,157365.0
2021-12-08,16.7,16.735,16.69,16.715,127934.0
2021-12-09,16.735,16.77,16.735,16.755,66271.0
2021-12-10,16.76,16.785,16.75,16.785,68680.0
2021-12-13,16.815,16.82,16.78,16.805,100241.0
2021-12-14,16.795,16.815,16.795,16.795,122548.0
2021-12-15,16.815,16.83,16.76,16.795,132357.0
2021-12-16,16.83,16.85,16.805,16.84,68423.0
2021-12-17,16.855,16.855,16.82,16.84,30326.0
2021-12-20,16.865,16.865,16.815,16.815,63265.0
2021-12-21,16.785,16.805,16.785,16.785,84218.0
2021-12-22,16.795,16.82,16.785,16.815,76247.0
2021-12-23,16.805,16.82,16.785,16.815,87358.0
2021-12-24,16.785,16.83,16.785,16.815,6781.0
2021-12-29,16.795,16.815,16.795,16.815,91462.0
2021-12-30,16.79,16.825,16.79,16.805,44567.0
2021-12-31,16.815,16.83,16.805,16.83,29006.0
2022-01-04,16.795,16.795,16.76,16.78,75420.0
2022-01-05,16.77,16.795,16.76,16.78,143904.0
2022-01-06,16.77,16.77,16.725,16.745,110528.0
2022-01-07,16.725,16.76,16.72,16.745,54183.0
2022-01-10,16.735,16.745,16.72,16.725,111708.0
2022-01-11,16.71,16.735,16.71,16.725,46712.0
2022-01-12,16.745,16.745,16.71,16.725,52702.0
2022-01-13,16.72,16.735,16.71,16.725,33337.0
2022-01-14,16.72,16.725,16.7,16.71,55363.0
2022-01-17,16.685,16.69,16.655,16.675,72894.0
2022-01-18,16.65,16.685,16.63,16.65,67927.0
2022-01-19,16.655,16.665,16.64,16.655,68861.0
2022-01-20,16.655,16.665,16.63,16.64,126257.0
2022-01-21,16.64,16.665,16.64,16.655,91583.0
2022-01-24,16.69,16.69,16.64,16.64,142546.0
2022-01-25,16.64,16.65,16.625,16.625,97249.0
2022-01-26,16.64,16.705,16.635,16.65,102744.0
2022-01-27,16.66,16.67,16.635,16.66,74080.0
2022-01-28,16.635,16.66,16.635,16.64,57483.0
2022-01-31,16.605,16.65,16.605,16.635,39478.0
2022-02-01,16.65,16.65,16.615,16.64,148708.0
2022-02-02,16.65,16.675,16.64,16.64,47461.0
2022-02-03,16.64,16.65,16.625,16.635,55354.0
2022-02-04,16.64,16.64,16.58,16.6,76037.0
2022-02-07,16.605,16.635,16.59,16.615,62361.0
2022-02-08,16.605,16.615,16.59,16.605,69481.0
2022-02-09,16.605,16.615,16.59,16.6,97926.0
2022-02-10,16.565,16.605,16.545,16.555,46594.0
2022-02-11,16.555,16.59,16.535,16.57,93889.0
2022-02-14,16.52,16.565,16.51,16.52,266524.0
2022-02-15,16.495,16.535,16.495,16.5,164116.0
2022-02-16,16.5,16.535,16.5,16.53,49139.0
2022-02-17,16.555,16.565,16.53,16.535,44299.0
2022-02-18,16.545,16.57,16.535,16.545,35383.0
2022-02-22,16.545,16.555,16.51,16.52,99091.0
2022-02-23,16.53,16.53,16.505,16.505,37420.0
2022-02-24,16.505,16.545,16.475,16.505,45644.0
2022-02-25,16.54,16.54,16.505,16.52,53296.0
2022-02-28,16.545,16.575,16.53,16.565,26040.0
2022-03-01,16.59,16.625,16.58,16.61,61432.0
2022-03-02,16.58,16.6,16.54,16.54,50830.0
2022-03-03,16.555,16.555,16.52,16.555,107601.0
2022-03-04,16.58,16.59,16.545,16.565,15740.0
2022-03-07,16.54,16.54,16.485,16.485,65742.0
2022-03-08,16.46,16.505,16.46,16.47,68066.0
2022-03-09,16.435,16.485,16.435,16.46,37588.0
2022-03-10,16.4,16.485,16.4,16.47,22895.0
2022-03-11,16.415,16.435,16.39,16.415,50994.0
2022-03-14,16.38,16.39,16.355,16.37,58717.0
2022-03-15,16.38,16.38,16.345,16.355,30378.0
2022-03-16,16.32,16.355,16.32,16.345,34270.0
2022-03-17,16.3,16.37,16.3,16.37,86696.0
2022-03-18,16.37,16.38,16.335,16.365,72112.0
2022-03-21,16.33,16.365,16.29,16.3,93404.0
2022-03-22,16.29,16.3,16.255,16.275,36529.0
2022-03-23,16.275,16.29,16.265,16.285,50995.0
2022-03-24,16.265,16.275,16.25,16.255,140884.0
2022-03-25,16.26,16.27,16.16,16.16,34276.0
2022-03-28,16.145,16.195,16.145,16.19,94905.0
2022-03-29,16.19,16.225,16.17,16.205,108045.0
2022-03-30,16.19,16.24,16.19,16.215,64715.0
2022-03-31,16.19,16.26,16.19,16.24,43921.0
2022-04-01,16.19,16.235,16.19,16.235,47421.0
2022-04-04,16.26,16.26,16.225,16.235,35722.0
2022-04-05,16.225,16.25,16.205,16.205,74025.0
2022-04-06,16.17,16.19,16.16,16.19,82844.0
2022-04-07,16.18,16.205,16.18,16.19,62775.0
2022-04-08,16.19,16.19,16.155,16.17,89942.0
2022-04-11,16.12,16.18,16.12,16.145,50489.0
2022-04-12,16.17,16.215,16.17,16.195,42759.0
2022-04-13,16.19,16.225,16.19,16.195,55019.0
2022-04-14,16.195,16.195,16.12,16.125,70132.0
2022-04-18,16.12,16.17,16.12,16.145,288156.0
2022-04-19,16.155,16.155,16.1,16.1,42824.0
2022-04-20,16.065,16.125,16.055,16.09,67226.0
2022-04-21,16.055,16.085,16.03,16.055,59081.0
2022-04-22,16.05,16.055,16.02,16.05,82778.0
2022-04-25,16.05,16.105,16.04,16.05,121382.0
2022-04-26,16.05,16.095,16.03,16.03,122934.0
2022-04-27,16.065,16.11,16.06,16.075,75389.0
2022-04-28,16.04,16.11,16.04,16.075,72888.0
2022-04-29,16.065,16.075,16.015,16.03,70636.0
2022-05-02,16.06,16.06,16.015,16.03,64682.0
2022-05-03,16.03,16.03,15.995,15.995,117114.0
2022-05-04,15.98,16.06,15.97,16.06,84565.0
2022-05-05,16.03,16.065,15.99,16.005,63673.0
2022-05-06,16.04,16.04,15.98,15.99,77537.0
2022-05-09,15.96,16.03,15.96,16.025,76501.0
2022-05-10,16.03,16.095,16.025,16.025,58746.0
2022-05-11,16.015,16.05,16.005,16.03,162129.0
2022-05-12,16.025,16.075,16.025,16.05,44795.0
2022-05-13,16.05,16.085,16.04,16.05,43073.0
2022-05-16,16.025,16.075,16.025,16.065,23496.0
2022-05-17,16.06,16.06,16.015,16.015,27825.0
2022-05-18,15.995,16.03,15.99,16.03,7211315.0
2022-05-19,16.04,16.075,16.03,16.06,34345.0
2022-05-20,16.025,16.065,16.025,16.03,65854.0
2022-05-24,16.05,16.105,16.05,16.09,40119.0
2022-05-25,16.125,16.125,16.09,16.115,41915.0
2022-05-26,16.115,16.13,16.105,16.115,19676.0
2022-05-27,16.115,16.14,16.105,16.105,68374.0
2022-05-30,16.105,16.105,16.09,16.09,26295.0
2022-05-31,16.06,16.095,16.06,16.06,42689.0
2022-06-01,16.06,16.07,16.0,16.01,15954.0
2022-06-02,16.025,16.035,15.99,15.99,46494.0
2022-06-03,15.965,15.98,15.955,15.975,48640.0
2022-06-06,15.945,15.98,15.93,15.93,33347.0
2022-06-07,15.965,15.965,15.92,15.92,58532.0
2022-06-08,15.91,15.92,15.895,15.9,45026.0
2022-06-09,15.895,15.92,15.895,15.92,21028.0
2022-06-10,15.93,15.93,15.825,15.83,82851.0
2022-06-13,15.77,15.805,15.71,15.715,121764.0
2022-06-14,15.76,15.76,15.68,15.715,135091.0
2022-06-15,15.715,15.78,15.7,15.78,536673.0
2022-06-16,15.785,15.805,15.76,15.805,325258.0
2022-06-17,15.815,15.875,15.785,15.825,248904.0
2022-06-20,15.795,15.85,15.785,15.805,83210.0
2022-06-21,15.795,15.815,15.785,15.805,125695.0
2022-06-22,15.86,15.86,15.805,15.815,55308.0
2022-06-23,15.885,15.93,15.885,15.895,37774.0
2022-06-24,15.88,15.94,15.88,15.915,36663.0
2022-06-27,15.88,15.895,15.85,15.85,203146.0
2022-06-28,15.85,15.895,15.85,15.895,107810.0
2022-06-29,15.895,15.915,15.88,15.905,67953.0
2022-06-30,15.905,15.94,15.885,15.895,33454.0
2022-07-04,15.95,15.96,15.92,15.94,117487.0
2022-07-05,16.0,16.01,15.965,15.975,29487.0
2022-07-06,15.975,15.985,15.93,15.93,31715.0
2022-07-07,15.93,15.965,15.915,15.92,36202.0
2022-07-08,15.895,15.905,15.88,15.895,25056.0
2022-07-11,15.895,15.915,15.885,15.905,30552.0
2022-07-12,15.96,15.96,15.92,15.94,143745.0
2022-07-13,15.88,15.92,15.88,15.905,24053.0
2022-07-14,15.88,15.92,15.88,15.905,38251.0
2022-07-15,15.93,15.96,15.93,15.96,48019.0
2022-07-18,15.96,15.965,15.94,15.96,23384.0
2022-07-19,15.975,15.975,15.92,15.92,55446.0
2022-07-20,15.985,15.985,15.915,15.925,198704.0
2022-07-21,15.94,15.985,15.94,15.975,106256.0
2022-07-22,16.045,16.065,16.03,16.045,30764.0
2022-07-25,16.025,16.06,16.025,16.04,39961.0
2022-07-26,16.05,16.07,16.025,16.04,52095.0
2022-07-27,16.07,16.07,16.03,16.06,35126.0
2022-07-28,16.12,16.15,16.11,16.15,136241.0
2022-07-29,16.13,16.175,16.13,16.175,34701.0
2022-08-02,16.185,16.185,16.085,16.105,41719.0
2022-08-03,16.05,16.085,16.03,16.085,39066.0
2022-08-04,16.085,16.095,16.05,16.085,30320.0
2022-08-05,16.05,16.085,16.04,16.06,46182.0
2022-08-08,16.05,16.085,16.05,16.07,23570.0
2022-08-09,16.04,16.06,16.04,16.05,51323.0
2022-08-10,16.075,16.12,16.07,16.075,39819.0
2022-08-11,16.11,16.13,16.07,16.075,79130.0
2022-08-12,16.105,16.105,16.07,16.095,46372.0
2022-08-15,16.095,16.14,16.085,16.105,19055.0
2022-08-16,16.085,16.085,16.04,16.06,40359.0
2022-08-17,16.03,16.04,16.005,16.025,112127.0
2022-08-18,16.04,16.05,16.015,16.03,44503.0
2022-08-19,16.025,16.025,15.995,15.995,46414.0
2022-08-22,15.995,16.015,15.96,15.98,557962.0
2022-08-23,15.99,15.99,15.96,15.97,41222.0
2022-08-24,15.95,15.995,15.945,15.95,62399.0
2022-08-25,15.975,15.975,15.945,15.965,31234.0
2022-08-26,15.955,15.975,15.94,15.955,42383.0
2022-08-29,15.945,15.945,15.92,15.94,25471.0
2022-08-30,15.92,15.945,15.91,15.92,41749.0
2022-08-31,15.92,15.945,15.92,15.94,86717.0
2022-09-01,15.91,15.94,15.91,15.92,44196.0
2022-09-02,15.965,15.975,15.94,15.94,30800.0
2022-09-06,15.92,15.955,15.92,15.945,29935.0
2022-09-07,15.945,15.955,15.93,15.945,38432.0
2022-09-08,15.94,15.965,15.93,15.94,30379.0
2022-09-09,15.99,15.99,15.955,15.965,37983.0
2022-09-12,15.965,15.99,15.955,15.965,45324.0
2022-09-13,15.93,15.945,15.905,15.91,60872.0
2022-09-14,15.92,15.92,15.895,15.905,75691.0
2022-09-15,15.905,15.93,15.895,15.905,67348.0
2022-09-16,15.895,15.92,15.885,15.905,23882.0
2022-09-19,15.875,15.92,15.865,15.91,23100.0
2022-09-20,15.91,15.93,15.905,15.92,26345.0
2022-09-21,15.93,15.94,15.895,15.92,58931.0
2022-09-22,15.93,15.94,15.91,15.92,57920.0
2022-09-23,15.925,15.94,15.895,15.905,44564.0
2022-09-26,15.905,15.905,15.86,15.86,34838.0
2022-09-27,15.86,15.89,15.825,15.845,50966.0
2022-09-28,15.89,15.915,15.87,15.915,31885.0
2022-09-29,15.88,15.895,15.845,15.845,25574.0
2022-09-30,15.895,15.905,15.845,15.87,19257.0
2022-10-03,15.89,15.915,15.87,15.895,34003.0
2022-10-04,15.935,15.94,15.895,15.905,16504.0
2022-10-05,15.905,15.905,15.835,15.85,62320.0
2022-10-06,15.825,15.86,15.81,15.815,29603.0
2022-10-07,15.79,15.81,15.745,15.755,87899.0
2022-10-11,15.765,15.8,15.765,15.77,25562.0
2022-10-12,15.745,15.79,15.745,15.79,47019.0
2022-10-13,15.755,15.78,15.73,15.755,36060.0
2022-10-14,15.755,15.78,15.735,15.735,28533.0
2022-10-17,15.77,15.78,15.755,15.77,34934.0
2022-10-18,15.81,15.81,15.77,15.79,43831.0
2022-10-19,15.77,15.77,15.71,15.73,46942.0
2022-10-20,15.73,15.73,15.655,15.665,35419.0
2022-10-21,15.685,15.71,15.665,15.71,27561.0
2022-10-24,15.71,15.735,15.71,15.72,29086.0
2022-10-25,15.76,15.76,15.72,15.73,43262.0
2022-10-26,15.76,15.865,15.75,15.84,45719.0
2022-10-27,15.875,15.9,15.865,15.885,40473.0
2022-10-28,15.89,15.89,15.865,15.875,44946.0
2022-10-31,15.84,15.875,15.84,15.865,77978.0
2022-11-01,15.83,15.92,15.83,15.865,74750.0
2022-11-02,15.865,15.89,15.84,15.855,16492.0
2022-11-03,15.81,15.845,15.795,15.795,70434.0
2022-11-04,15.75,15.785,15.75,15.765,65156.0
2022-11-07,15.765,15.795,15.75,15.75,53216.0
2022-11-08,15.56,15.775,15.56,15.76,119372.0
2022-11-09,15.765,15.81,15.765,15.805,42233.0
2022-11-10,15.865,15.955,15.865,15.92,83055.0
2022-11-11,15.92,15.945,15.92,15.93,36588.0
2022-11-14,15.92,15.965,15.92,15.93,191120.0
2022-11-15,15.965,15.975,15.93,15.935,36539.0
2022-11-16,15.98,15.98,15.935,15.955,43011.0
2022-11-17,15.93,15.945,15.92,15.93,23612.0
2022-11-18,15.93,15.955,15.91,15.92,29856.0
2022-11-21,15.95,15.96,15.925,15.96,66616.0
2022-11-22,15.975,15.985,15.96,15.97,68484.0
2022-11-23,15.975,16.015,15.975,15.995,71075.0
2022-11-24,16.015,16.04,16.015,16.02,56169.0
2022-11-25,16.005,16.05,16.005,16.05,62534.0
2022-11-28,16.02,16.05,16.005,16.04,118190.0
2022-11-29,16.015,16.04,16.005,16.02,50599.0
2022-11-30,15.995,16.06,15.985,16.04,34718.0
2022-12-01,16.075,16.165,16.075,16.15,330261.0
2022-12-02,16.085,16.15,16.085,16.15,88252.0
2022-12-05,16.14,16.14,16.095,16.105,79801.0
2022-12-06,16.15,16.15,16.095,16.12,92174.0
2022-12-07,16.175,16.175,16.105,16.15,68544.0
2022-12-08,16.13,16.15,16.105,16.13,71265.0
2022-12-09,16.15,16.15,16.105,16.12,53582.0
2022-12-12,16.12,16.15,16.105,16.11,134576.0
2022-12-13,16.175,16.2,16.155,16.195,130872.0
2022-12-14,16.23,16.23,16.195,16.21,74219.0
2022-12-15,16.23,16.23,16.185,16.21,45879.0
2022-12-16,16.22,16.245,16.195,16.22,397123.0
2022-12-19,16.195,16.23,16.195,16.2,127170.0
2022-12-20,16.2,16.2,16.165,16.175,109921.0
2022-12-21,16.185,16.185,16.155,16.175,123610.0
2022-12-22,16.165,16.175,16.15,16.15,208193.0
2022-12-23,16.14,16.14,16.105,16.105,61595.0
2022-12-28,16.075,16.105,16.06,16.06,105071.0
2022-12-29,16.1,16.1,16.065,16.065,26510.0
2022-12-30,16.045,16.07,16.045,16.07,13400.0
2023-01-03,16.115,16.115,16.07,16.11,42969.0
2023-01-04,16.135,16.135,16.1,16.125,37617.0
2023-01-05,16.09,16.11,16.08,16.1,38343.0
2023-01-06,16.07,16.16,16.07,16.16,42487.0
2023-01-09,16.125,16.16,16.125,16.16,56847.0
2023-01-10,16.135,16.16,16.125,16.16,53501.0
2023-01-11,16.16,16.205,16.16,16.205,83450.0
2023-01-12,16.215,16.25,16.2,16.25,96597.0
2023-01-13,16.26,16.27,16.245,16.26,49454.0
2023-01-16,16.29,16.29,16.25,16.27,54076.0
2023-01-17,16.295,16.315,16.27,16.305,117304.0
2023-01-18,16.37,16.37,16.335,16.37,112477.0
2023-01-19,16.335,16.37,16.335,16.37,77441.0
2023-01-20,16.34,16.35,16.315,16.325,105779.0
2023-01-23,16.325,16.34,16.305,16.315,82169.0
2023-01-24,16.315,16.35,16.315,16.35,87093.0
2023-01-25,16.355,16.385,16.34,16.365,281723.0
2023-01-26,16.385,16.385,16.34,16.355,82633.0
2023-01-27,16.35,16.355,16.33,16.35,120282.0
2023-01-30,16.33,16.34,16.32,16.34,55685.0
2023-01-31,16.355,16.355,16.32,16.35,115173.0
2023-02-01,16.355,16.395,16.33,16.395,53982.0
2023-02-02,16.42,16.43,16.395,16.42,134976.0
2023-02-03,16.41,16.41,16.375,16.385,135654.0
2023-02-06,16.355,16.355,16.32,16.35,85074.0
2023-02-07,16.31,16.355,16.31,16.33,44656.0
2023-02-08,16.355,16.355,16.32,16.355,103328.0
2023-02-09,16.385,16.385,16.305,16.305,123242.0
2023-02-10,16.305,16.305,16.26,16.265,73793.0
2023-02-13,16.25,16.285,16.25,16.285,107869.0
2023-02-14,16.26,16.265,16.215,16.23,33800.0
2023-02-15,16.23,16.23,16.205,16.23,96143.0
2023-02-16,16.24,16.24,16.215,16.22,68992.0
2023-02-17,16.24,16.24,16.22,16.24,211036.0
2023-02-21,16.215,16.215,16.185,16.205,186190.0
2023-02-22,16.2,16.21,16.185,16.21,53871.0
2023-02-23,16.23,16.235,16.19,16.235,60018.0
2023-02-24,16.2,16.2,16.155,16.19,150715.0
2023-02-27,16.175,16.22,16.175,16.2,38973.0
2023-02-28,16.22,16.245,16.19,16.245,54222.0
2023-03-01,16.235,16.235,16.19,16.21,49503.0
2023-03-02,16.2,16.2,16.165,16.2,53182.0
2023-03-03,16.22,16.245,16.21,16.235,180926.0
2023-03-06,16.245,16.255,16.22,16.23,50416.0
2023-03-07,16.23,16.255,16.21,16.22,50504.0
2023-03-08,16.23,16.265,16.23,16.235,79469.0
2023-03-09,16.255,16.32,16.245,16.3,52978.0
2023-03-10,16.365,16.375,16.33,16.375,19806.0
2023-03-13,16.425,16.52,16.42,16.48,59016.0
2023-03-14,16.465,16.465,16.4,16.445,53600.0
2023-03-15,16.51,16.525,16.42,16.5,44623.0
2023-03-16,16.51,16.51,16.365,16.4,41660.0
2023-03-17,16.425,16.445,16.41,16.435,82075.0
2023-03-20,16.345,16.455,16.345,16.365,50100.0
2023-03-21,16.32,16.38,16.32,16.355,44847.0
2023-03-22,16.35,16.47,16.35,16.47,49124.0
2023-03-23,16.47,16.48,16.445,16.47,48797.0
2023-03-24,16.525,16.525,16.445,16.47,44130.0
2023-03-27,16.395,16.435,16.36,16.395,302996.0
2023-03-28,16.38,16.38,16.335,16.36,36049.0
2023-03-29,16.325,16.36,16.325,16.35,57436.0
2023-03-30,16.335,16.37,16.335,16.36,49288.0
2023-03-31,16.345,16.395,16.345,16.395,53539.0
2023-04-03,16.37,16.445,16.37,16.425,141711.0
2023-04-04,16.435,16.495,16.405,16.495,48174.0
2023-04-05,16.535,16.535,16.48,16.49,79770.0
2023-04-06,16.49,16.49,16.45,16.49,12813.0
2023-04-10,16.415,16.45,16.395,16.395,34833.0
2023-04-11,16.395,16.405,16.38,16.405,29704.0
2023-04-12,16.425,16.46,16.395,16.415,11295.0
2023-04-13,16.445,16.45,16.395,16.415,48948.0
2023-04-14,16.39,16.415,16.36,16.36,37340.0
2023-04-17,16.39,16.39,16.345,16.37,43961.0
2023-04-18,16.37,16.39,16.36,16.39,21454.0
2023-04-19,16.38,16.38,16.35,16.36,28363.0
2023-04-20,16.395,16.425,16.395,16.425,20639.0
2023-04-21,16.48,16.48,16.415,16.445,30853.0
2023-04-24,16.47,16.47,16.43,16.43,130546.0
2023-04-25,16.47,16.505,16.47,16.505,157870.0
2023-04-26,16.495,16.495,16.45,16.46,41952.0
2023-04-27,16.46,16.46,16.425,16.43,41594.0
2023-04-28,16.495,16.515,16.46,16.505,40877.0
2023-05-01,16.46,16.505,16.43,16.44,20820.0
2023-05-02,16.485,16.505,16.46,16.485,158703.0
2023-05-03,16.55,16.55,16.495,16.55,34606.0
2023-05-04,16.54,16.55,16.525,16.55,32139.0
2023-05-05,16.475,16.495,16.47,16.495,21218.0
2023-05-08,16.505,16.505,16.44,16.47,71112.0
2023-05-09,16.485,16.485,16.44,16.45,34822.0
2023-05-10,16.485,16.495,16.46,16.475,67370.0
2023-05-11,16.53,16.53,16.505,16.505,49559.0
2023-05-12,16.525,16.525,16.485,16.495,55541.0
2023-05-15,16.475,16.485,16.45,16.475,69729.0
2023-05-16,16.43,16.43,16.395,16.405,40155.0
2023-05-17,16.405,16.405,16.36,16.375,78659.0
2023-05-18,16.375,16.375,16.335,16.34,30834.0
2023-05-19,16.375,16.395,16.34,16.37,11601.0
2023-05-23,16.37,16.37,16.33,16.37,40901.0
2023-05-24,16.365,16.365,16.32,16.33,43553.0
2023-05-25,16.33,16.33,16.305,16.32,24959.0
2023-05-26,16.31,16.32,16.275,16.305,48759.0
2023-05-29,16.31,16.31,16.275,16.285,28624.0
2023-05-30,16.295,16.33,16.295,16.32,25836.0
2023-05-31,16.31,16.355,16.31,16.355,47982.0
2023-06-01,16.355,16.375,16.35,16.355,36518.0
2023-06-02,16.355,16.355,16.33,16.34,19168.0
2023-06-05,16.305,16.365,16.305,16.34,41711.0
2023-06-06,16.35,16.35,16.31,16.33,43548.0
2023-06-07,16.34,16.34,16.24,16.255,38589.0
2023-06-08,16.265,16.295,16.255,16.255,117998.0
2023-06-09,16.275,16.305,16.275,16.305,51908.0
2023-06-12,16.31,16.33,16.305,16.31,47777.0
2023-06-13,16.34,16.34,16.255,16.265,44106.0
2023-06-14,16.275,16.305,16.255,16.295,53600.0
2023-06-15,16.31,16.32,16.275,16.32,41057.0
2023-06-16,16.31,16.32,16.265,16.32,42991.0
2023-06-19,16.285,16.285,16.265,16.275,35724.0
2023-06-20,16.31,16.32,16.275,16.32,38512.0
2023-06-21,16.265,16.305,16.255,16.305,34751.0
2023-06-22,16.255,16.275,16.23,16.23,34322.0
2023-06-23,16.265,16.285,16.25,16.275,21634.0
2023-06-26,16.275,16.3,16.275,16.295,51533.0
2023-06-27,16.295,16.32,16.285,16.295,46177.0
2023-06-28,16.34,16.345,16.31,16.34,35665.0
2023-06-29,16.295,16.295,16.265,16.285,33873.0
2023-06-30,16.31,16.33,16.285,16.33,50859.0
2023-07-04,16.31,16.31,16.285,16.295,23773.0
2023-07-05,16.295,16.31,16.285,16.3,40019.0
2023-07-06,16.265,16.265,16.23,16.245,37429.0
2023-07-07,16.22,16.245,16.21,16.22,43329.0
2023-07-10,16.24,16.275,16.23,16.255,19368.0
2023-07-11,16.255,16.285,16.23,16.24,69431.0
2023-07-12,16.285,16.32,16.265,16.305,35979.0
2023-07-13,16.33,16.345,16.32,16.345,40031.0
2023-07-14,16.34,16.345,16.32,16.33,36030.0
2023-07-17,16.32,16.34,16.31,16.33,35522.0
2023-07-18,16.355,16.355,16.34,16.345,30044.0
2023-07-19,16.34,16.365,16.34,16.365,33609.0
2023-07-20,16.345,16.345,16.3,16.31,54462.0
2023-07-21,16.33,16.355,16.33,16.355,25719.0
2023-07-24,16.34,16.355,16.3,16.3,31360.0
2023-07-25,16.31,16.32,16.285,16.32,44016.0
2023-07-26,16.32,16.355,16.32,16.355,17991.0
2023-07-27,16.33,16.33,16.285,16.3,43702.0
2023-07-28,16.29,16.34,16.29,16.34,97693.0
2023-07-31,16.32,16.355,16.32,16.355,38817.0
2023-08-01,16.345,16.345,16.31,16.33,26074.0
2023-08-02,16.33,16.345,16.31,16.345,22685.0
2023-08-03,16.3,16.33,16.3,16.31,52727.0
2023-08-04,16.34,16.395,16.34,16.385,35257.0
2023-08-08,16.41,16.43,16.395,16.41,41297.0
2023-08-09,16.395,16.42,16.385,16.385,22750.0
2023-08-10,16.395,16.41,16.375,16.395,51236.0
2023-08-11,16.375,16.375,16.34,16.34,41010.0
2023-08-14,16.32,16.345,16.32,16.34,31300.0
2023-08-15,16.32,16.33,16.3,16.31,40743.0
2023-08-16,16.3,16.32,16.285,16.29,77320.0
2023-08-17,16.29,16.32,16.29,16.32,89804.0
2023-08-18,16.32,16.33,16.3,16.33,32873.0
2023-08-21,16.29,16.32,16.29,16.31,27485.0
2023-08-22,16.3,16.31,16.285,16.29,30123.0
2023-08-23,16.32,16.365,16.32,16.365,24349.0
2023-08-24,16.345,16.345,16.32,16.34,45513.0
2023-08-25,16.33,16.34,16.31,16.32,23293.0
2023-08-28,16.34,16.345,16.32,16.33,11455.0
2023-08-29,16.34,16.385,16.33,16.365,64083.0
2023-08-30,16.41,16.41,16.385,16.385,29238.0
2023-08-31,16.4,16.41,16.395,16.395,73334.0
2023-09-01,16.43,16.45,16.41,16.42,40743.0
2023-09-05,16.42,16.42,16.395,16.41,32481.0
2023-09-06,16.42,16.42,16.375,16.4,42216.0
2023-09-07,16.375,16.42,16.375,16.4,38035.0
2023-09-08,16.42,16.42,16.385,16.4,66910.0
2023-09-11,16.385,16.41,16.385,16.395,32350.0
2023-09-12,16.41,16.41,16.375,16.395,42729.0
2023-09-13,16.395,16.42,16.385,16.41,86518.0
2023-09-14,16.44,16.44,16.41,16.43,73189.0
2023-09-15,16.4,16.43,16.395,16.395,22810.0
2023-09-18,16.41,16.41,16.375,16.385,57529.0
2023-09-19,16.33,16.345,16.32,16.34,45629.0
2023-09-20,16.33,16.345,16.31,16.31,28943.0
2023-09-21,16.32,16.33,16.3,16.3,76902.0
2023-09-22,16.32,16.345,16.31,16.33,94988.0
2023-09-25,16.33,16.33,16.31,16.31,70261.0
2023-09-26,16.33,16.33,16.3,16.31,48178.0
2023-09-27,16.34,16.34,16.275,16.29,77932.0
2023-09-28,16.32,16.32,16.285,16.31,60591.0
2023-09-29,16.365,16.365,16.34,16.35,21218.0
2023-10-02,16.32,16.365,16.3,16.32,50211.0
2023-10-03,16.3,16.32,16.265,16.265,63510.0
2023-10-04,16.29,16.32,16.29,16.3,20100.0
2023-10-05,16.35,16.35,16.32,16.34,75200.0
2023-10-06,16.32,16.33,16.3,16.31,34639.0
2023-10-10,16.34,16.395,16.34,16.395,23518.0
2023-10-11,16.365,16.395,16.365,16.385,61806.0
2023-10-12,16.355,16.385,16.34,16.365,38918.0
2023-10-13,16.385,16.385,16.35,16.365,59714.0
2023-10-16,16.33,16.355,16.31,16.33,55171.0
2023-10-17,16.32,16.35,16.32,16.33,49380.0
2023-10-18,16.31,16.34,16.3,16.32,54614.0
2023-10-19,16.3,16.34,16.3,16.32,58821.0
2023-10-20,16.31,16.365,16.31,16.365,78628.0
2023-10-23,16.365,16.395,16.355,16.395,43681.0
2023-10-24,16.405,16.41,16.385,16.41,58551.0
2023-10-25,16.375,16.405,16.375,16.395,26645.0
2023-10-26,16.435,16.44,16.415,16.44,40462.0
2023-10-27,16.44,16.48,16.44,16.48,143161.0
2023-10-30,16.435,16.46,16.435,16.45,76136.0
2023-10-31,16.45,16.49,16.45,16.46,71173.0
2023-11-01,16.505,16.525,16.47,16.525,54435.0
2023-11-02,16.56,16.56,16.535,16.555,46038.0
2023-11-03,16.6,16.635,16.6,16.61,130436.0
2023-11-06,16.625,16.625,16.58,16.59,66442.0
2023-11-07,16.6,16.62,16.59,16.6,47118.0
2023-11-08,16.58,16.61,16.58,16.59,116265.0
2023-11-09,16.62,16.62,16.545,16.555,36018.0
2023-11-10,16.58,16.6,16.56,16.57,38857.0
2023-11-13,16.545,16.59,16.545,16.57,21054.0
2023-11-14,16.665,16.675,16.625,16.675,52022.0
2023-11-15,16.645,16.645,16.61,16.61,104868.0
2023-11-16,16.645,16.665,16.645,16.665,41531.0
2023-11-17,16.645,16.68,16.635,16.645,119689.0
2023-11-20,16.635,16.68,16.635,16.675,63033.0
2023-11-21,16.685,16.715,16.685,16.685,33192.0
2023-11-22,16.72,16.72,16.675,16.715,46965.0
2023-11-23,16.715,16.715,16.685,16.685,32976.0
2023-11-24,16.665,16.695,16.665,16.695,72152.0
2023-11-27,16.715,16.74,16.705,16.705,62520.0
2023-11-28,16.73,16.77,16.705,16.76,86273.0
2023-11-29,16.805,16.825,16.795,16.805,49374.0
2023-11-30,16.825,16.825,16.785,16.815,36750.0
2023-12-01,16.825,16.9,16.795,16.9,345670.0
2023-12-04,16.89,16.89,16.845,16.86,54616.0
2023-12-05,16.915,16.915,16.88,16.9,105954.0
2023-12-06,16.91,16.935,16.9,16.915,64456.0
2023-12-07,16.935,16.965,16.935,16.965,143810.0
2023-12-08,16.925,16.925,16.9,16.915,68364.0
2023-12-11,16.86,16.91,16.86,16.89,74254.0
2023-12-12,16.89,16.915,16.88,16.88,91132.0
2023-12-13,16.915,17.02,16.91,17.02,53551.0
2023-12-14,17.035,17.065,17.035,17.045,58347.0
2023-12-15,17.065,17.1,17.055,17.065,53277.0
2023-12-18,17.035,17.075,17.03,17.045,104690.0
2023-12-19,17.03,17.075,17.03,17.065,95789.0
2023-12-20,17.085,17.1,17.065,17.075,106136.0
2023-12-21,17.12,17.14,17.085,17.1,49298.0
2023-12-22,17.14,17.15,17.065,17.12,81597.0
2023-12-27,17.085,17.14,17.085,17.13,27466.0
2023-12-28,17.08,17.135,17.08,17.135,47830.0
2023-12-29,17.125,17.165,17.1,17.165,46516.0
2024-01-02,17.11,17.11,17.08,17.09,70011.0
2024-01-03,17.1,17.12,17.07,17.09,82470.0
2024-01-04,17.06,17.09,17.06,17.06,40020.0
2024-01-05,17.055,17.09,17.035,17.06,47240.0
2024-01-08,17.055,17.1,17.055,17.06,36773.0
2024-01-09,17.07,17.09,17.055,17.07,46043.0
2024-01-10,17.08,17.1,17.06,17.06,69895.0
2024-01-11,17.1,17.11,17.06,17.11,40445.0
2024-01-12,17.12,17.155,17.11,17.11,82137.0
2024-01-15,17.08,17.145,17.08,17.135,38757.0
2024-01-16,17.11,17.12,17.06,17.08,81997.0
2024-01-17,17.055,17.055,17.015,17.025,48806.0
2024-01-18,17.025,17.045,17.015,17.025,56468.0
2024-01-19,17.035,17.045,17.005,17.035,46739.0
2024-01-22,17.035,17.06,17.035,17.055,30757.0
2024-01-23,17.045,17.07,17.035,17.06,49919.0
2024-01-24,17.07,17.09,17.055,17.08,31650.0
2024-01-25,17.12,17.12,17.095,17.095,28728.0
2024-01-26,17.055,17.105,17.055,17.075,33030.0
2024-01-29,17.105,17.115,17.065,17.105,66028.0
2024-01-30,17.105,17.13,17.085,17.105,62247.0
2024-01-31,17.14,17.16,17.115,17.13,43144.0
2024-02-01,17.17,17.185,17.15,17.18,71947.0
2024-02-02,17.12,17.13,17.095,17.12,73293.0
2024-02-05,17.12,17.13,17.055,17.075,64104.0
2024-02-06,17.075,17.13,17.075,17.12,69789.0
2024-02-07,17.095,17.12,17.095,17.095,68556.0
2024-02-08,17.105,17.105,17.055,17.075,37426.0
2024-02-09,17.045,17.085,17.045,17.085,29133.0
2024-02-12,17.095,17.105,17.055,17.075,56753.0
2024-02-13,17.01,17.04,17.01,17.03,53423.0
2024-02-14,17.02,17.085,17.02,17.085,29880.0
2024-02-15,17.095,17.115,17.075,17.095,37284.0
2024-02-16,17.045,17.115,17.045,17.115,46900.0
2024-02-20,17.115,17.16,17.115,17.15,36193.0
2024-02-21,17.13,17.16,17.12,17.15,64462.0
2024-02-22,17.15,17.15,17.115,17.14,45618.0
2024-02-23,17.175,17.19,17.145,17.165,74595.0
2024-02-26,17.185,17.185,17.155,17.185,86871.0
2024-02-27,17.175,17.315,17.145,17.175,53315.0
2024-02-28,17.175,17.175,17.145,17.175,52836.0
2024-02-29,17.175,17.2,17.155,17.2,49336.0
2024-03-01,17.175,17.24,17.175,17.23,35863.0
2024-03-04,17.22,17.23,17.19,17.21,690768.0
2024-03-05,17.24,17.265,17.23,17.24,155546.0
2024-03-06,17.24,17.285,17.23,17.23,71440.0
2024-03-07,17.24,17.25,17.23,17.25,76937.0
2024-03-08,17.285,17.295,17.25,17.26,67212.0
2024-03-11,17.25,17.275,17.24,17.25,33076.0
2024-03-12,17.23,17.26,17.2,17.22,80808.0
2024-03-13,17.21,17.26,17.21,17.24,73547.0
2024-03-14,17.21,17.22,17.185,17.2,44992.0
2024-03-15,17.2,17.2,17.165,17.185,36189.0
2024-03-18,17.2,17.2,17.165,17.185,19110.0
2024-03-19,17.22,17.25,17.22,17.24,44341.0
2024-03-20,17.26,17.275,17.2,17.265,117616.0
2024-03-21,17.25,17.275,17.25,17.275,114318.0
2024-03-22,17.275,17.31,17.275,17.28,24457.0
2024-03-25,17.29,17.29,17.265,17.28,40421.0
2024-03-26,17.275,17.28,17.235,17.28,115157.0
2024-03-27,17.265,17.3,17.265,17.3,123300.0
2024-03-28,17.255,17.3,17.255,17.3,53575.0
2024-04-01,17.265,17.265,17.215,17.245,47239.0
2024-04-02,17.205,17.255,17.205,17.255,59131.0
2024-04-03,17.245,17.275,17.225,17.275,32047.0
2024-04-04,17.245,17.29,17.245,17.29,73705.0
2024-04-05,17.275,17.31,17.265,17.28,59642.0
2024-04-08,17.28,17.28,17.255,17.275,41343.0
2024-04-09,17.3,17.31,17.275,17.28,62690.0
2024-04-10,17.255,17.255,17.205,17.215,15986.0
2024-04-11,17.225,17.255,17.215,17.215,75706.0
2024-04-12,17.275,17.28,17.245,17.265,43745.0
2024-04-15,17.195,17.245,17.195,17.225,40089.0
2024-04-16,17.215,17.255,17.215,17.235,25212.0
2024-04-17,17.255,17.255,17.235,17.255,29642.0
2024-04-18,17.225,17.255,17.205,17.225,39797.0
2024-04-19,17.215,17.235,17.205,17.225,180727.0
2024-04-22,17.215,17.245,17.215,17.235,41028.0
2024-04-23,17.225,17.255,17.205,17.225,30319.0
2024-04-24,17.225,17.25,17.215,17.23,28177.0
2024-04-25,17.185,17.205,17.185,17.195,30914.0
2024-04-26,17.225,17.23,17.205,17.23,39908.0
2024-04-29,17.215,17.26,17.215,17.25,43574.0
2024-04-30,17.225,17.24,17.215,17.215,38373.0
2024-05-01,17.215,17.27,17.215,17.26,27161.0
2024-05-02,17.27,17.3,17.24,17.3,41706.0
2024-05-03,17.325,17.345,17.315,17.315,39158.0
2024-05-06,17.355,17.355,17.315,17.335,114066.0
2024-05-07,17.375,17.375,17.335,17.345,64762.0
2024-05-08,17.335,17.345,17.315,17.335,6955.0
2024-05-09,17.315,17.335,17.315,17.335,156857.0
2024-05-10,17.315,17.315,17.28,17.29,23147.0
2024-05-13,17.3,17.315,17.3,17.31,43552.0
2024-05-14,17.31,17.315,17.3,17.315,17822.0
2024-05-15,17.325,17.365,17.325,17.365,74643.0
2024-05-16,17.345,17.375,17.345,17.355,46306.0
2024-05-17,17.345,17.375,17.345,17.345,28106.0
2024-05-21,17.375,17.4,17.365,17.375,33838.0
2024-05-22,17.35,17.37,17.35,17.36,26884.0
2024-05-23,17.36,17.37,17.34,17.36,93966.0
2024-05-24,17.335,17.36,17.335,17.35,35408.0
2024-05-27,17.34,17.35,17.335,17.34,16805.0
2024-05-28,17.34,17.36,17.305,17.305,66588.0
2024-05-29,17.305,17.305,17.275,17.295,17034.0
2024-05-30,17.335,17.34,17.305,17.335,56372.0
2024-05-31,17.36,17.4,17.36,17.38,24092.0
2024-06-03,17.4,17.445,17.38,17.445,25465.0
2024-06-04,17.435,17.485,17.435,17.485,182990.0
2024-06-05,17.485,17.52,17.455,17.51,38314.0
2024-06-06,17.495,17.52,17.495,17.505,84695.0
2024-06-07,17.475,17.51,17.475,17.475,42497.0
2024-06-10,17.465,17.485,17.465,17.475,29854.0
2024-06-11,17.475,17.505,17.475,17.495,41215.0
2024-06-12,17.55,17.57,17.52,17.52,19242.0
2024-06-13,17.57,17.57,17.54,17.56,30405.0
2024-06-14,17.58,17.58,17.55,17.56,33328.0
2024-06-17,17.52,17.57,17.52,17.57,48083.0
2024-06-18,17.56,17.59,17.56,17.58,34172.0
2024-06-19,17.59,17.59,17.56,17.57,26449.0
2024-06-20,17.54,17.56,17.535,17.55,48442.0
2024-06-21,17.54,17.58,17.54,17.56,43156.0
2024-06-24,17.54,17.57,17.54,17.55,31571.0
2024-06-25,17.5,17.54,17.5,17.54,24975.0
2024-06-26,17.47,17.49,17.47,17.48,12480.0
2024-06-27,17.47,17.5,17.47,17.5,47748.0
2024-06-28,17.53,17.53,17.49,17.53,80780.0
2024-07-02,17.5,17.5,17.47,17.48,34664.0
2024-07-03,17.5,17.52,17.48,17.51,16962.0
2024-07-04,17.48,17.5,17.48,17.49,31107.0
2024-07-05,17.56,17.565,17.53,17.565,55485.0
2024-07-08,17.55,17.575,17.55,17.575,26658.0
2024-07-09,17.56,17.575,17.56,17.56,15235.0
2024-07-10,17.575,17.595,17.565,17.585,24777.0
2024-07-11,17.605,17.63,17.605,17.615,73966.0
2024-07-12,17.635,17.65,17.635,17.65,46536.0
2024-07-15,17.635,17.66,17.635,17.65,24926.0
2024-07-16,17.66,17.68,17.65,17.66,14915.0
2024-07-17,17.66,17.68,17.645,17.66,163871.0
2024-07-18,17.65,17.68,17.645,17.65,25529.0
2024-07-19,17.65,17.68,17.645,17.65,55488.0
2024-07-22,17.66,17.68,17.635,17.645,28673.0
2024-07-23,17.65,17.67,17.65,17.67,29488.0
2024-07-24,17.7,17.71,17.68,17.69,29519.0
2024-07-25,17.69,17.72,17.69,17.69,39354.0
2024-07-26,17.735,17.735,17.72,17.735,26899.0
2024-07-29,17.735,17.755,17.735,17.755,20822.0
2024-07-30,17.775,17.785,17.755,17.785,55564.0
2024-07-31,17.795,17.82,17.775,17.815,33393.0
2024-08-01,17.82,17.85,17.795,17.84,16149.0
2024-08-02,17.9,17.92,17.88,17.92,27552.0
2024-08-06,17.86,17.88,17.83,17.85,30428.0
2024-08-07,17.82,17.84,17.82,17.83,11279.0
2024-08-08,17.82,17.83,17.815,17.82,42494.0
2024-08-09,17.85,17.85,17.84,17.85,12184.0
2024-08-12,17.84,17.87,17.84,17.87,10653.0
2024-08-13,17.9,17.91,17.88,17.9,35167.0
2024-08-14,17.89,17.92,17.89,17.91,25892.0
2024-08-15,17.88,17.89,17.87,17.88,20816.0
2024-08-16,17.9,17.91,17.88,17.9,19393.0
2024-08-19,17.9,17.9,17.88,17.9,21058.0
2024-08-20,17.91,17.925,17.91,17.925,24039.0
2024-08-21,17.92,17.945,17.92,17.925,18450.0
2024-08-22,17.925,17.925,17.89,17.91,27364.0
2024-08-23,17.91,17.955,17.9,17.955,132347.0
2024-08-26,17.945,17.945,17.92,17.925,25302.0
2024-08-27,17.89,17.945,17.89,17.935,12962.0
2024-08-28,17.915,17.935,17.915,17.935,18058.0
2024-08-29,17.925,17.925,17.905,17.915,33999.0
2024-08-30,17.905,17.925,17.895,17.915,21368.0
2024-09-03,17.915,17.955,17.915,17.955,40922.0
2024-09-04,17.985,17.995,17.965,17.995,108366.0
2024-09-05,18.02,18.02,17.995,18.0,23374.0
2024-09-06,18.01,18.05,18.01,18.04,18067.0
2024-09-09,18.02,18.06,18.02,18.05,15540.0
2024-09-10,18.02,18.08,18.02,18.07,23002.0
2024-09-11,18.07,18.08,18.05,18.06,15210.0
2024-09-12,18.08,18.08,18.06,18.08,24639.0
2024-09-13,18.09,18.115,18.09,18.105,19501.0
2024-09-16,18.115,18.155,18.115,18.135,45361.0
2024-09-17,18.135,18.145,18.115,18.135,25359.0
2024-09-18,18.125,18.145,18.105,18.125,30563.0
2024-09-19,18.125,18.155,18.125,18.145,15254.0
2024-09-20,18.155,18.155,18.125,18.155,42870.0
2024-09-23,18.125,18.165,18.125,18.145,30450.0
2024-09-24,18.165,18.175,18.145,18.165,33637.0
2024-09-25,18.165,18.165,18.145,18.155,23247.0
2024-09-26,18.135,18.165,18.135,18.145,40974.0
2024-09-27,18.175,18.2,18.155,18.19,27586.0
2024-09-30,18.155,18.22,18.145,18.21,32789.0
2024-10-01,18.175,18.19,18.175,18.185,30319.0
2024-10-02,18.155,18.165,18.145,18.155,57240.0
2024-10-03,18.145,18.155,18.125,18.125,25344.0
2024-10-04,18.095,18.095,18.03,18.07,326701.0
2024-10-07,18.04,18.05,18.03,18.05,36106.0
2024-10-08,18.02,18.06,18.02,18.06,42853.0
2024-10-09,18.06,18.07,18.03,18.05,115001.0
2024-10-10,18.085,18.105,18.06,18.105,34819.0
2024-10-11,18.085,18.135,18.085,18.125,37375.0
2024-10-15,18.135,18.175,18.135,18.165,29509.0
2024-10-16,18.155,18.185,18.155,18.185,28748.0
2024-10-17,18.175,18.175,18.145,18.165,21783.0
2024-10-18,18.165,18.19,18.165,18.19,59018.0
2024-10-21,18.165,18.19,18.145,18.155,36008.0
2024-10-22,18.135,18.165,18.135,18.165,39435.0
2024-10-23,18.155,18.165,18.115,18.145,54482.0
2024-10-24,18.125,18.145,18.125,18.135,27011.0
2024-10-25,18.165,18.165,18.135,18.135,37566.0
2024-10-28,18.165,18.165,18.115,18.135,61317.0
2024-10-29,18.105,18.145,18.105,18.145,44726.0
2024-10-30,18.165,18.165,18.135,18.145,56655.0
2024-10-31,18.135,18.155,18.125,18.155,40555.0
2024-11-01,18.175,18.175,18.125,18.145,34725.0
2024-11-04,18.185,18.185,18.135,18.145,93314.0
2024-11-05,18.125,18.145,18.115,18.135,33226.0
2024-11-06,18.085,18.155,18.085,18.125,25690.0
2024-11-07,18.145,18.19,18.145,18.19,24167.0
2024-11-08,18.19,18.22,18.19,18.21,27308.0
2024-11-11,18.2,18.23,18.19,18.22,24097.0
2024-11-12,18.155,18.185,18.145,18.165,43136.0
2024-11-13,18.185,18.19,18.155,18.175,19274.0
2024-11-14,18.19,18.2,18.175,18.175,50687.0
2024-11-15,18.155,18.2,18.155,18.185,52207.0
2024-11-18,18.165,18.2,18.165,18.19,47262.0
2024-11-19,18.165,18.185,18.165,18.175,32759.0
2024-11-20,18.155,18.155,18.135,18.145,14695.0
2024-11-21,18.135,18.135,18.085,18.095,32002.0
2024-11-22,18.075,18.105,18.075,18.105,18501.0
2024-11-25,18.165,18.175,18.135,18.175,23532.0
2024-11-26,18.185,18.195,18.165,18.195,42573.0
2024-11-27,18.21,18.21,18.19,18.195,30837.0
2024-11-28,18.23,18.23,18.195,18.21,19173.0
2024-11-29,18.25,18.29,18.23,18.29,54411.0
2024-12-02,18.24,18.3,18.24,18.29,47459.0
2024-12-03,18.29,18.3,18.27,18.27,30277.0
2024-12-04,18.27,18.32,18.25,18.32,34045.0
2024-12-05,18.29,18.32,18.28,18.31,32142.0
2024-12-06,18.365,18.385,18.355,18.385,19600.0
2024-12-09,18.355,18.375,18.355,18.365,45853.0
2024-12-10,18.355,18.375,18.355,18.365,70105.0
2024-12-11,18.365,18.385,18.325,18.335,259928.0
2024-12-12,18.32,18.345,18.32,18.335,13320.0
2024-12-13,18.31,18.335,18.31,18.325,29374.0
2024-12-16,18.31,18.335,18.3,18.335,32715.0
2024-12-17,18.32,18.335,18.32,18.335,44438.0
2024-12-18,18.335,18.335,18.28,18.29,41791.0
2024-12-19,18.28,18.28,18.25,18.27,60990.0
2024-12-20,18.28,18.3,18.28,18.3,65875.0
2024-12-23,18.32,18.325,18.29,18.3,42599.0
2024-12-24,18.29,18.32,18.29,18.32,28639.0
2024-12-27,18.29,18.335,18.29,18.325,69896.0
2024-12-30,18.325,18.355,18.325,18.355,39767.0
2024-12-31,18.375,18.385,18.345,18.385,29798.0
2025-01-02,18.395,18.395,18.355,18.375,79280.0
2025-01-03,18.395,18.395,18.345,18.375,56094.0
2025-01-06,18.385,18.395,18.365,18.385,50301.0
2025-01-07,18.365,18.385,18.355,18.365,54196.0
2025-01-08,18.335,18.365,18.335,18.365,62869.0
2025-01-09,18.345,18.375,18.345,18.355,23723.0
2025-01-10,18.32,18.32,18.3,18.3,81164.0
2025-01-13,18.28,18.29,18.26,18.27,25874.0
2025-01-14,18.27,18.27,18.25,18.26,29233.0
2025-01-15,18.31,18.335,18.29,18.325,31717.0
2025-01-16,18.32,18.375,18.31,18.375,41565.0
2025-01-17,18.375,18.395,18.375,18.395,47992.0
2025-01-20,18.415,18.425,18.375,18.395,21080.0
2025-01-21,18.405,18.415,18.395,18.405,42995.0
2025-01-22,18.405,18.405,18.375,18.385,60515.0
2025-01-23,18.375,18.395,18.365,18.395,45622.0
2025-01-24,18.365,18.415,18.365,18.405,50669.0
2025-01-27,18.445,18.455,18.425,18.455,32720.0
2025-01-28,18.435,18.455,18.425,18.455,64028.0
2025-01-29,18.47,18.48,18.445,18.47,59687.0
2025-01-30,18.49,18.5,18.465,18.5,59201.0
2025-01-31,18.49,18.54,18.49,18.53,70102.0
2025-02-03,18.59,18.62,18.54,18.55,137095.0
2025-02-04,18.53,18.57,18.51,18.56,113926.0
2025-02-05,18.57,18.59,18.56,18.59,50545.0
2025-02-06,18.57,18.58,18.54,18.58,42168.0
2025-02-07,18.54,18.54,18.51,18.52,37238.0
2025-02-10,18.56,18.57,18.54,18.55,38454.0
2025-02-11,18.56,18.56,18.52,18.52,40482.0
2025-02-12,18.48,18.5,18.48,18.49,27163.0
2025-02-13,18.52,18.54,18.49,18.53,46833.0
2025-02-14,18.54,18.54,18.51,18.53,42589.0
2025-02-18,18.49,18.5,18.48,18.48,65631.0
2025-02-19,18.47,18.5,18.47,18.5,57471.0
2025-02-20,18.49,18.5,18.48,18.49,36045.0
2025-02-21,18.48,18.54,18.48,18.53,83118.0
2025-02-24,18.52,18.56,18.5,18.56,62837.0
2025-02-25,18.59,18.6,18.54,18.58,85114.0
2025-02-26,18.58,18.58,18.56,18.56,81981.0
2025-02-27,18.58,18.59,18.56,18.58,75198.0
2025-02-28,18.59,18.61,18.57,18.6,34630.0
2025-03-03,18.6,18.645,18.55,18.625,118941.0
2025-03-04,18.635,18.655,18.625,18.625,69774.0
2025-03-05,18.62,18.62,18.58,18.59,60375.0
2025-03-06,18.6,18.6,18.54,18.55,41720.0
2025-03-07,18.6,18.6,18.56,18.57,54942.0
2025-03-10,18.62,18.62,18.58,18.61,79301.0
2025-03-11,18.61,18.625,18.57,18.59,43904.0
2025-03-12,18.59,18.62,18.55,18.56,74612.0
2025-03-13,18.56,18.58,18.54,18.57,72401.0
2025-03-14,18.58,18.59,18.57,18.57,33119.0
2025-03-17,18.61,18.62,18.58,18.61,63141.0
2025-03-18,18.55,18.6,18.55,18.6,80230.0
2025-03-19,18.57,18.62,18.57,18.61,65370.0
2025-03-20,18.62,18.645,18.6,18.6,27323.0
2025-03-21,18.61,18.635,18.61,18.625,28535.0
2025-03-24,18.59,18.62,18.59,18.61,42966.0
2025-03-25,18.63,18.635,18.6,18.61,43601.0
2025-03-26,18.62,18.63,18.58,18.59,14756.0
2025-03-27,18.61,18.63,18.6,18.63,56343.0
2025-03-28,18.61,18.635,18.61,18.635,33582.0
2025-03-31,18.635,18.655,18.635,18.645,27823.0
2025-04-01,18.665,18.685,18.655,18.675,43744.0
2025-04-02,18.685,18.685,18.645,18.675,28235.0
2025-04-03,18.63,18.685,18.63,18.675,81182.0
2025-04-04,18.665,18.695,18.635,18.655,239143.0
2025-04-07,18.665,18.665,18.57,18.57,111523.0
2025-04-08,18.57,18.61,18.53,18.56,87680.0
2025-04-09,18.47,18.54,18.44,18.52,95299.0
2025-04-10,18.5,18.54,18.48,18.49,46988.0
2025-04-11,18.5,18.51,18.46,18.47,7747.0
2025-04-14,18.49,18.55,18.48,18.54,22197.0
2025-04-15,18.53,18.58,18.53,18.57,27637.0
2025-04-16,18.55,18.59,18.55,18.58,24240.0
2025-04-17,18.58,18.6,18.55,18.57,82945.0
2025-04-21,18.54,18.58,18.54,18.57,40325.0
2025-04-22,18.54,18.57,18.54,18.56,16822.0
2025-04-23,18.62,18.62,18.57,18.57,51149.0
2025-04-24,18.6,18.61,18.58,18.6,68709.0
2025-04-25,18.63,18.63,18.6,18.61,29260.0
2025-04-28,18.61,18.635,18.59,18.63,39138.0
2025-04-29,18.63,18.655,18.63,18.655,63622.0
2025-04-30,18.655,18.685,18.655,18.685,34230.0
2025-05-01,18.685,18.685,18.655,18.675,120201.0
2025-05-02,18.655,18.665,18.63,18.655,37961.0
2025-05-05,18.675,18.675,18.64,18.665,62781.0
2025-05-06,18.655,18.695,18.645,18.685,105413.0
2025-05-07,18.695,18.705,18.685,18.705,68790.0
2025-05-08,18.695,18.695,18.665,18.675,23635.0
2025-05-09,18.685,18.715,18.685,18.715,19826.0
2025-05-12,18.705,18.715,18.675,18.705,33231.0
2025-05-13,18.715,18.715,18.685,18.715,41994.0
2025-05-14,18.725,18.725,18.695,18.705,27174.0
2025-05-15,18.715,18.755,18.715,18.745,30278.0
2025-05-16,18.745,18.765,18.735,18.765,23834.0
2025-05-20,18.695,18.715,18.685,18.695,44333.0
2025-05-21,18.685,18.695,18.645,18.655,38156.0
2025-05-22,18.68,18.68,18.66,18.68,43302.0
2025-05-23,18.685,18.695,18.67,18.685,63073.0
2025-05-26,18.705,18.705,18.68,18.705,49720.0
2025-05-27,18.695,18.735,18.695,18.735,60109.0
2025-05-28,18.725,18.745,18.695,18.745,36607.0
2025-05-29,18.745,18.765,18.715,18.755,497780.0
2025-05-30,18.725,18.765,18.725,18.755,21588.0
2025-06-02,18.735,18.765,18.735,18.765,50447.0
2025-06-03,18.765,18.765,18.745,18.765,90067.0
2025-06-04,18.745,18.775,18.735,18.755,334825.0
2025-06-05,18.765,18.765,18.755,18.765,21323.0
2025-06-06,18.755,18.755,18.72,18.725,50812.0
2025-06-09,18.705,18.745,18.705,18.735,20619.0
2025-06-10,18.755,18.755,18.725,18.745,42741.0
2025-06-11,18.745,18.755,18.735,18.735,71637.0
2025-06-12,18.745,18.755,18.735,18.735,47660.0
2025-06-13,18.745,18.745,18.715,18.725,24890.0
2025-06-16,18.745,18.745,18.715,18.715,42423.0
2025-06-17,18.715,18.745,18.715,18.745,25566.0
2025-06-18,18.735,18.765,18.735,18.755,15434.0
2025-06-19,18.735,18.775,18.735,18.765,27508.0
2025-06-20,18.745,18.785,18.745,18.785,52420.0
2025-06-23,18.805,18.825,18.765,18.795,44324.0
2025-06-24,18.795,18.825,18.765,18.825,56013.0
2025-06-25,18.795,18.795,18.775,18.785,105479.0
2025-06-26,18.805,18.815,18.785,18.805,47822.0
2025-06-27,18.775,18.835,18.775,18.815,47120.0
2025-06-30,18.805,18.845,18.795,18.845,34895.0
2025-07-02,18.805,18.815,18.785,18.805,70105.0
2025-07-03,18.805,18.805,18.795,18.805,29488.0
2025-07-04,18.825,18.825,18.805,18.805,16624.0
2025-07-07,18.815,18.815,18.795,18.795,40040.0
2025-07-08,18.785,18.805,18.785,18.805,39469.0
2025-07-09,18.825,18.835,18.815,18.835,40349.0
2025-07-10,18.825,18.825,18.805,18.805,42050.0
2025-07-11,18.805,18.825,18.775,18.795,107332.0
2025-07-14,18.805,18.805,18.775,18.785,17009.0
2025-07-15,18.795,18.795,18.735,18.745,78705.0
2025-07-16,18.765,18.775,18.745,18.765,47419.0
2025-07-17,18.765,18.775,18.755,18.765,36915.0
2025-07-18,18.795,18.795,18.765,18.775,75399.0
2025-07-21,18.795,18.815,18.785,18.805,19513.0
2025-07-22,18.815,18.825,18.805,18.815,43295.0
2025-07-23,18.825,18.825,18.785,18.785,33939.0
2025-07-24,18.785,18.815,18.775,18.795,46291.0
2025-07-25,18.815,18.835,18.795,18.825,35414.0
2025-07-28,18.835,18.835,18.815,18.835,28193.0
2025-07-29,18.825,18.865,18.825,18.855,62883.0
2025-07-30,18.855,18.865,18.845,18.855,160864.0
2025-07-31,18.875,18.875,18.835,18.875,88687.0
2025-08-01,18.895,18.915,18.885,18.915,51079.0
2025-08-05,18.915,18.915,18.885,18.915,50370.0
2025-08-06,18.915,18.925,18.895,18.915,41862.0
2025-08-07,18.935,18.935,18.905,18.925,24996.0
2025-08-08,18.955,18.955,18.925,18.945,17375.0
2025-08-11,18.925,18.955,18.925,18.945,43148.0
2025-08-12,18.935,18.935,18.905,18.905,72046.0
2025-08-13,18.935,18.935,18.905,18.925,24342.0
2025-08-14,18.935,18.935,18.915,18.935,43714.0
2025-08-15,18.935,18.935,18.915,18.915,38294.0
2025-08-18,18.925,18.925,18.905,18.905,69955.0
2025-08-19,18.935,18.935,18.915,18.935,56482.0
2025-08-20,18.925,18.935,18.915,18.925,47304.0
2025-08-21,18.905,18.915,18.885,18.895,39025.0
2025-08-22,18.915,18.935,18.915,18.935,30389.0
2025-08-25,18.935,18.935,18.905,18.905,74966.0
2025-08-26,18.935,18.935,18.915,18.925,90141.0
2025-08-27,18.915,18.935,18.905,18.925,70522.0
2025-08-28,18.935,18.935,18.915,18.935,32421.0
2025-08-29,18.965,18.975,18.945,18.975,50238.0
2025-09-02,18.935,18.955,18.915,18.945,88002.0
2025-09-03,18.925,18.985,18.925,18.985,72729.0
2025-09-04,18.985,18.995,18.985,18.995,63467.0
2025-09-05,19.045,19.045,19.015,19.035,107110.0
2025-09-08,19.025,19.065,19.025,19.065,79416.0
2025-09-09,19.055,19.065,19.035,19.055,130946.0
2025-09-10,19.055,19.075,19.045,19.055,64349.0
2025-09-11,19.055,19.075,19.045,19.065,36053.0
2025-09-12,19.055,19.065,19.045,19.065,39385.0
2025-09-15,19.075,19.085,19.055,19.085,75032.0
2025-09-16,19.065,19.095,19.065,19.085,54662.0
2025-09-17,19.085,19.095,19.055,19.065,45242.0
2025-09-18,19.065,19.095,19.055,19.085,59005.0
2025-09-19,19.105,19.105,19.085,19.105,82188.0
2025-09-22,19.115,19.115,19.085,19.085,64052.0
2025-09-23,19.105,19.125,19.105,19.115,56523.0
2025-09-24,19.125,19.305,19.115,19.125,57371.0
2025-09-25,19.135,19.135,19.095,19.105,90609.0
2025-09-26,19.115,19.115,19.095,19.095,106469.0
2025-09-29,19.115,19.135,19.095,19.125,65948.0
2025-09-30,19.135,19.155,19.115,19.135,53968.0
2025-10-01,19.155,19.155,19.125,19.145,84229.0
2025-10-02,19.125,19.155,19.115,19.145,63374.0
2025-10-03,19.155,19.155,19.135,19.145,66114.0
2025-10-06,19.145,19.155,19.125,19.145,62973.0
2025-10-07,19.155,19.165,19.135,19.155,151905.0
2025-10-08,19.175,19.175,19.155,19.155,65276.0
2025-10-09,19.145,19.165,19.135,19.155,74212.0
2025-10-10,19.165,19.175,19.135,19.175,94872.0
2025-10-14,19.155,19.195,19.145,19.185,132680.0
2025-10-15,19.205,19.205,19.185,19.185,565337.0
2025-10-16,19.215,19.225,19.185,19.215,407667.0
2025-10-17,19.215,19.225,19.205,19.215,204345.0
2025-10-20,19.245,19.245,19.225,19.225,338529.0
2025-10-21,19.245,19.305,19.215,19.215,128759.0
2025-10-22,19.235,19.235,19.205,19.215,171674.0
2025-10-23,19.225,19.225,19.205,19.215,72619.0
2025-10-24,19.235,19.235,19.205,19.205,158270.0
2025-10-27,19.245,19.245,19.225,19.245,97691.0
2025-10-28,19.375,19.385,19.23,19.24,202262.0
2025-10-29,19.25,19.25,19.2,19.21,181389.0
2025-10-30,19.22,19.23,19.2,19.22,161552.0
2025-10-31,19.24,19.24,19.21,19.21,132534.0
2025-11-03,19.24,19.24,19.21,19.21,137038.0
2025-11-04,19.23,19.23,19.22,19.23,129389.0
2025-11-05,19.24,19.24,19.21,19.22,106074.0
2025-11-06,19.25,19.26,19.24,19.24,128334.0
2025-11-07,19.21,19.22,19.18,19.21,179155.0
2025-11-10,19.21,19.24,19.2,19.23,164061.0
2025-11-11,19.23,19.25,19.22,19.25,110777.0
2025-11-12,19.22,19.24,19.2,19.2,109524.0
2025-11-13,19.2,19.21,19.19,19.19,145392.0
2025-11-14,19.19,19.2,19.18,19.18,100116.0
2025-11-17,19.18,19.2,19.18,19.19,93329.0
2025-11-18,19.2,19.2,19.17,19.18,71666.0
2025-11-19,19.19,19.19,19.17,19.18,85082.0
2025-11-20,19.18,19.19,19.18,19.19,198376.0
2025-11-21,19.21,19.22,19.19,19.21,404274.0
2025-11-24,19.22,19.23,19.2,19.22,183716.0
2025-11-25,19.22,19.25,19.22,19.25,129530.0
2025-11-26,19.25,19.26,19.23,19.26,85120.0