Date,Open,High,Low,Close,Volume
2011-01-31,8.685546454618326,8.685546454618326,8.685546454618326,8.685546454618326,0.0
2011-02-01,8.694128638520093,8.694128638520093,8.676810086536019,8.676810086536019,4495.0
2011-02-02,8.572895317283383,8.572895317283383,8.555576765610441,8.555576765610441,28730.0
2011-02-03,8.572895373070134,8.581555061879644,8.564236510094004,8.581555061879644,50140.0
2011-02-04,8.555577864489988,8.555577864489988,8.50362055113101,8.51228024099642,23967.0
2011-02-07,8.55557638605504,8.564236074424025,8.538257009317075,8.546916697686058,32335.0
2011-02-08,8.546916697686058,8.546916697686058,8.546916697686058,8.546916697686058,5000.0
2011-02-09,8.538257009317075,8.55557638605504,8.538257009317075,8.546916697686058,302000.0
2011-02-10,8.564236565488011,8.607533358148846,8.55557687662249,8.607533358148846,177020.0
2011-02-11,8.65949033008155,8.676809707141722,8.642170953021376,8.668150018611634,10380.0
2011-02-14,8.633513183624313,8.650831737044257,8.624853493997612,8.624853493997612,10654.0
2011-02-15,8.642170711351707,8.642170711351707,8.616192472321256,8.616192472321256,5301.0
2011-02-16,8.66815154824943,8.66815154824943,8.659491858191199,8.659491858191199,3347.0
2011-02-17,8.668149833626302,8.668149833626302,8.63351190607851,8.642170768590459,362937.0
2011-02-18,8.633511733493599,8.633511733493599,8.564235879782851,8.564235879782851,15610.0
2011-02-21,8.538256815266331,8.564235879782851,8.538256815266331,8.564235879782851,3405.0
2011-02-22,8.59887435583009,8.650830836514842,8.59887435583009,8.650830836514842,30200.0
2011-02-23,8.642171147789593,8.650830836514842,8.633512284897714,8.650830836514842,7500.0
2011-02-24,8.633513130187366,8.633513130187366,8.598875197728411,8.598875197728411,7890.0
2011-02-25,8.572895317283383,8.572895317283383,8.555576765610441,8.555576765610441,39625.0
2011-02-28,8.546917272464993,8.564236650367686,8.538257583513648,8.538257583513648,2502.0
2011-03-01,8.538257583513648,8.538257583513648,8.4949607904237,8.538257583513648,176280.0
2011-03-02,8.55557619161068,8.564235879782851,8.55557619161068,8.564235879782851,4700.0
2011-03-03,8.529599423093213,8.538258286924513,8.529599423093213,8.529599423093213,26402.0
2011-03-04,8.572895317283383,8.572895317283383,8.546917076857284,8.555576765610441,12300.0
2011-03-07,8.538257388104125,8.564236454363598,8.538257388104125,8.555576765610441,18968.0
2011-03-08,8.572894993955261,8.572894993955261,8.564236131362048,8.572894993955261,11720.0
2011-03-09,8.581555117385667,8.616193047014367,8.581555117385667,8.607533358148846,68069.0
2011-03-10,8.616193804370912,8.633513183624313,8.572896182070865,8.624853493997612,102635.0
2011-03-11,8.668149833626302,8.668149833626302,8.642170768590459,8.642170768590459,65500.0
2011-03-15,8.6,8.73,8.6,8.71,44700.0
2011-03-16,8.745,8.755,8.71,8.745,19754.0
2011-03-17,8.84,8.875,8.815,8.85,41505.0
2011-03-18,8.85,8.85,8.72,8.73,315012.0
2011-03-21,8.71,8.71,8.65,8.66,856300.0
2011-03-22,8.625,8.635,8.615,8.625,759754.0
2011-03-23,8.59,8.615,8.58,8.58,677630.0
2011-03-24,8.555,8.565,8.555,8.565,661477.0
2011-03-25,8.495,8.51,8.485,8.495,170577.0
2011-03-28,8.46,8.46,8.44,8.45,247635.0
2011-03-29,8.47,8.47,8.45,8.45,81371.0
2011-03-30,8.425,8.44,8.39,8.4,112077.0
2011-03-31,8.4,8.41,8.38,8.4,82547.0
2011-04-01,8.4,8.4,8.375,8.375,47371.0
2011-04-04,8.33,8.345,8.32,8.345,91418.0
2011-04-05,8.375,8.39,8.375,8.39,49377.0
2011-04-06,8.39,8.39,8.345,8.345,16335.0
2011-04-07,8.31,8.31,8.27,8.285,218302.0
2011-04-08,8.28,8.285,8.225,8.245,80154.0
2011-04-11,8.2,8.225,8.19,8.21,44585.0
2011-04-12,8.27,8.34,8.27,8.32,64499.0
2011-04-13,8.27,8.305,8.25,8.27,26125.0
2011-04-14,8.27,8.28,8.215,8.225,22766.0
2011-04-15,8.215,8.245,8.2,8.235,14911.0
2011-04-18,8.225,8.225,8.2,8.2,27085.0
2011-04-19,8.27,8.285,8.26,8.28,15453.0
2011-04-20,8.215,8.215,8.175,8.19,111291.0
2011-04-21,8.175,8.175,8.055,8.07,290631.0
2011-04-27,8.025,8.045,8.01,8.01,181415.0
2011-04-28,7.99,7.99,7.925,7.95,155256.0
2011-04-29,7.94,7.965,7.93,7.95,213614.0
2011-05-02,7.915,7.94,7.88,7.93,354879.0
2011-05-03,7.93,7.965,7.925,7.94,83556.0
2011-05-04,7.99,8.035,7.99,8.0,64791.0
2011-05-05,8.06,8.095,8.055,8.055,494791.0
2011-05-06,8.15,8.165,8.07,8.095,145819.0
2011-05-09,8.07,8.07,8.025,8.035,152539.0
2011-05-10,8.02,8.06,8.02,8.06,121492.0
2011-05-11,7.99,7.99,7.955,7.965,30857.0
2011-05-12,8.095,8.165,8.08,8.14,155415.0
2011-05-13,8.12,8.15,8.115,8.12,56031.0
2011-05-16,8.19,8.215,8.19,8.2,78001.0
2011-05-17,8.18,8.21,8.175,8.175,373013.0
2011-05-18,8.14,8.15,8.13,8.13,46554.0
2011-05-19,8.115,8.13,8.105,8.13,31027.0
2011-05-20,8.105,8.12,8.105,8.115,15365.0
2011-05-23,8.13,8.21,8.13,8.21,181850.0
2011-05-24,8.235,8.245,8.2,8.2,72991.0
2011-05-25,8.2,8.28,8.19,8.28,88268.0
2011-05-26,8.21,8.215,8.155,8.155,143330.0
2011-05-27,8.15,8.155,8.085,8.085,22728.0
2011-05-30,8.085,8.105,8.085,8.105,20846.0
2011-05-31,8.06,8.07,8.045,8.07,73605.0
2011-06-01,8.095,8.105,8.045,8.045,239333.0
2011-06-02,8.155,8.175,8.115,8.14,51168.0
2011-06-03,8.105,8.115,8.085,8.105,843755.0
2011-06-06,8.035,8.055,8.025,8.045,146709.0
2011-06-07,8.07,8.105,8.055,8.08,85783.0
2011-06-08,8.07,8.12,8.07,8.095,25838.0
2011-06-09,8.115,8.18,8.105,8.155,507483.0
2011-06-10,8.13,8.165,8.13,8.165,62861.0
2011-06-14,8.165,8.175,8.12,8.12,58544.0
2011-06-15,8.105,8.105,8.085,8.095,21282.0
2011-06-16,8.175,8.215,8.175,8.21,61043.0
2011-06-17,8.18,8.235,8.175,8.225,1430983.0
2011-06-20,8.15,8.19,8.15,8.19,8895.0
2011-06-21,8.155,8.2,8.15,8.19,66245.0
2011-06-22,8.165,8.18,8.15,8.15,20400.0
2011-06-23,8.175,8.21,8.175,8.19,13533.0
2011-06-24,8.19,8.215,8.18,8.21,47191.0
2011-06-27,8.285,8.295,8.27,8.285,139340.0
2011-06-28,8.26,8.285,8.26,8.285,30766.0
2011-06-29,8.2,8.215,8.175,8.175,9137.0
2011-06-30,8.08,8.08,8.035,8.035,25014.0
2011-07-01,8.08,8.095,8.06,8.06,48767.0
2011-07-04,8.02,8.07,8.01,8.07,201237.0
2011-07-05,8.07,8.095,8.045,8.085,21439.0
2011-07-06,8.08,8.085,8.045,8.045,18881.0
2011-07-07,8.07,8.08,8.025,8.045,64814.0
2011-07-08,8.01,8.025,8.01,8.02,78685.0
2011-07-11,8.06,8.085,8.055,8.06,27003.0
2011-07-12,8.115,8.155,8.115,8.14,51113.0
2011-07-13,8.13,8.13,8.12,8.13,10558.0
2011-07-14,8.025,8.06,8.025,8.06,111548.0
2011-07-15,8.045,8.085,8.045,8.085,9300.0
2011-07-18,8.13,8.155,8.13,8.14,34717.0
2011-07-19,8.12,8.13,8.115,8.13,9600.0
2011-07-20,8.045,8.06,8.045,8.055,17823.0
2011-07-21,8.035,8.07,8.025,8.045,55352.0
2011-07-22,7.975,7.985,7.955,7.955,66892.0
2011-07-25,7.965,7.985,7.965,7.975,13678.0
2011-07-26,7.94,7.95,7.895,7.905,89216.0
2011-07-27,7.89,7.89,7.81,7.81,338455.0
2011-07-28,7.82,7.845,7.81,7.81,169151.0
2011-07-29,7.86,7.88,7.855,7.88,59017.0
2011-08-01,7.82,7.835,7.81,7.825,22250.0
2011-08-02,7.855,7.915,7.835,7.915,96475.0
2011-08-03,8.035,8.08,8.02,8.035,199699.0
2011-08-04,8.025,8.105,8.025,8.105,58275.0
2011-08-05,8.285,8.285,8.225,8.26,201004.0
2011-08-08,8.31,8.375,8.27,8.365,210431.0
2011-08-09,8.495,8.665,8.46,8.475,481646.0
2011-08-10,8.345,8.375,8.33,8.34,53526.0
2011-08-11,8.47,8.53,8.39,8.4,274217.0
2011-08-12,8.355,8.4,8.345,8.375,25527.0
2011-08-15,8.28,8.305,8.27,8.28,23358.0
2011-08-16,8.165,8.25,8.165,8.25,11053.0
2011-08-17,8.25,8.25,8.25,8.25,1000.0
2011-08-18,8.19,8.245,8.19,8.245,148709.0
2011-08-19,8.375,8.375,8.345,8.355,51987.0
2011-08-22,8.305,8.31,8.28,8.295,44200.0
2011-08-23,8.285,8.305,8.27,8.27,37024.0
2011-08-24,8.21,8.245,8.21,8.235,28544.0
2011-08-25,8.25,8.28,8.235,8.25,16558.0
2011-08-26,8.235,8.25,8.225,8.245,169996.0
2011-08-29,8.155,8.155,8.12,8.12,47207.0
2011-08-30,8.095,8.105,8.08,8.105,16532.0
2011-08-31,8.105,8.105,8.08,8.08,13655.0
2011-09-01,8.095,8.095,8.06,8.07,62960.0
2011-09-02,8.06,8.08,8.06,8.07,42150.0
2011-09-05,8.155,8.175,8.15,8.175,283607.0
2011-09-06,8.215,8.235,8.2,8.235,261190.0
2011-09-07,8.2,8.2,8.14,8.175,187722.0
2011-09-08,8.115,8.165,8.115,8.165,104260.0
2011-09-09,8.15,8.15,8.12,8.14,22489.0
2011-09-12,8.305,8.365,8.295,8.365,99412.0
2011-09-13,8.365,8.38,8.33,8.33,110320.0
2011-09-14,8.345,8.46,8.33,8.45,423127.0
2011-09-15,8.415,8.475,8.39,8.46,65574.0
2011-09-16,8.365,8.4,8.34,8.34,416606.0
2011-09-19,8.415,8.44,8.4,8.44,317259.0
2011-09-20,8.485,8.495,8.425,8.47,895736.0
2011-09-21,8.425,8.425,8.39,8.39,200936.0
2011-09-22,8.6,8.635,8.58,8.605,1254364.0
2011-09-23,8.79,8.85,8.755,8.83,3291811.0
2011-09-26,8.805,8.935,8.79,8.935,433325.0
2011-09-27,8.795,8.825,8.72,8.72,896876.0
2011-09-28,8.71,8.765,8.71,8.735,163830.0
2011-09-29,8.865,8.885,8.77,8.77,1619715.0
2011-09-30,8.815,8.86,8.795,8.83,85140.0
2011-10-03,8.91,8.995,8.895,8.945,430394.0
2011-10-04,9.04,9.12,9.04,9.1,403411.0
2011-10-05,9.03,9.085,9.005,9.02,69304.0
2011-10-06,8.925,8.945,8.92,8.925,137573.0
2011-10-07,8.84,8.86,8.795,8.805,112821.0
2011-10-10,8.84,8.84,8.745,8.78,108078.0
2011-10-11,8.635,8.66,8.625,8.64,99447.0
2011-10-12,8.66,8.735,8.66,8.675,129740.0
2011-10-13,8.505,8.51,8.435,8.44,138836.0
2011-10-14,8.505,8.505,8.46,8.46,61647.0
2011-10-17,8.345,8.39,8.34,8.365,73447.0
2011-10-18,8.495,8.495,8.45,8.45,263204.0
2011-10-19,8.415,8.435,8.38,8.38,326786.0
2011-10-20,8.44,8.485,8.415,8.485,165718.0
2011-10-21,8.435,8.46,8.425,8.425,48360.0
2011-10-24,8.375,8.375,8.28,8.285,146192.0
2011-10-25,8.245,8.26,8.235,8.25,105555.0
2011-10-26,8.28,8.34,8.28,8.31,295677.0
2011-10-27,8.31,8.31,8.215,8.235,77684.0
2011-10-28,8.07,8.115,8.06,8.07,762373.0
2011-10-31,8.085,8.215,8.08,8.2,222474.0
2011-11-01,8.2,8.27,8.18,8.27,76530.0
2011-11-02,8.38,8.4,8.32,8.33,90431.0
2011-11-03,8.38,8.45,8.365,8.415,194061.0
2011-11-04,8.285,8.32,8.26,8.32,224593.0
2011-11-07,8.28,8.33,8.28,8.31,176339.0
2011-11-08,8.31,8.355,8.31,8.355,154794.0
2011-11-09,8.31,8.32,8.305,8.31,78646.0
2011-11-10,8.53,8.53,8.495,8.51,128067.0
2011-11-11,8.495,8.52,8.485,8.485,23765.0
2011-11-14,8.345,8.38,8.34,8.375,134358.0
2011-11-15,8.44,8.475,8.44,8.475,70447.0
2011-11-16,8.475,8.555,8.46,8.53,236566.0
2011-11-17,8.555,8.59,8.53,8.53,146420.0
2011-11-18,8.635,8.65,8.6,8.615,101377.0
2011-11-21,8.65,8.66,8.625,8.625,283513.0
2011-11-22,8.765,8.765,8.7,8.765,60951.0
2011-11-23,8.745,8.83,8.745,8.805,106881.0
2011-11-24,8.875,8.895,8.83,8.84,332314.0
2011-11-25,8.85,8.9,8.85,8.865,132491.0
2011-11-28,8.795,8.795,8.72,8.755,176740.0
2011-11-29,8.675,8.72,8.65,8.65,94670.0
2011-11-30,8.59,8.615,8.57,8.6,69332.0
2011-12-01,8.4,8.475,8.4,8.4,152537.0
2011-12-02,8.415,8.435,8.41,8.425,48000.0
2011-12-05,8.44,8.44,8.39,8.44,95675.0
2011-12-06,8.4,8.475,8.4,8.475,126009.0
2011-12-07,8.425,8.425,8.39,8.39,27229.0
2011-12-08,8.39,8.425,8.38,8.4,30535.0
2011-12-09,8.485,8.545,8.47,8.51,16892.0
2011-12-12,8.435,8.485,8.435,8.485,80723.0
2011-12-13,8.64,8.64,8.535,8.535,78510.0
2011-12-14,8.615,8.635,8.605,8.605,50050.0
2011-12-15,8.71,8.73,8.71,8.73,83620.0
2011-12-16,8.665,8.675,8.625,8.625,47156.0
2011-12-19,8.605,8.72,8.605,8.72,56511.0
2011-12-20,8.73,8.73,8.675,8.675,108452.0
2011-12-21,8.59,8.59,8.505,8.51,105753.0
2011-12-22,8.555,8.565,8.535,8.535,201911.0
2011-12-23,8.52,8.52,8.46,8.46,27846.0
2011-12-28,8.47,8.51,8.47,8.495,62800.0
2011-12-29,8.555,8.57,8.53,8.53,69167.0
2011-12-30,8.505,8.52,8.485,8.495,23806.0
2012-01-03,8.485,8.485,8.365,8.41,50400.0
2012-01-04,8.4,8.4,8.31,8.34,112416.0
2012-01-05,8.34,8.365,8.34,8.355,132935.0
2012-01-06,8.425,8.45,8.41,8.45,240930.0
2012-01-09,8.45,8.505,8.45,8.485,426783.0
2012-01-10,8.425,8.425,8.355,8.355,30502.0
2012-01-11,8.39,8.4,8.375,8.4,152153.0
2012-01-12,8.375,8.375,8.355,8.375,15760.0
2012-01-13,8.355,8.365,8.34,8.365,17660.0
2012-01-16,8.39,8.41,8.39,8.4,109157.0
2012-01-17,8.34,8.34,8.305,8.31,30722.0
2012-01-18,8.31,8.32,8.295,8.305,27767.0
2012-01-19,8.285,8.295,8.28,8.285,54566.0
2012-01-20,8.285,8.305,8.285,8.305,38609.0
2012-01-23,8.235,8.25,8.225,8.225,113161.0
2012-01-24,8.21,8.235,8.19,8.225,101585.0
2012-01-25,8.235,8.245,8.175,8.21,148496.0
2012-01-27,8.175,8.175,8.105,8.13,133597.0
2012-01-30,8.12,8.155,8.115,8.15,259295.0
2012-01-31,8.155,8.155,8.105,8.115,35131.0
2012-02-01,8.12,8.15,8.115,8.13,69564.0
2012-02-02,8.115,8.115,8.025,8.035,232793.0
2012-02-03,8.13,8.13,8.045,8.085,97519.0
2012-02-06,8.025,8.06,8.01,8.055,79732.0
2012-02-07,8.055,8.06,7.985,8.01,231072.0
2012-02-08,7.985,8.01,7.975,7.985,93142.0
2012-02-09,8.0,8.025,7.965,7.965,94914.0
2012-02-10,8.0,8.06,8.0,8.06,48722.0
2012-02-13,8.06,8.06,8.02,8.02,45604.0
2012-02-14,8.06,8.085,8.055,8.085,37075.0
2012-02-15,8.07,8.085,8.02,8.02,101604.0
2012-02-16,8.06,8.085,8.045,8.08,52386.0
2012-02-17,8.025,8.025,7.985,7.99,123609.0
2012-02-20,8.01,8.01,7.985,7.99,22629.0
2012-02-21,8.045,8.07,8.025,8.055,75087.0
2012-02-22,8.095,8.12,8.085,8.105,60709.0
2012-02-23,8.12,8.12,8.095,8.105,21081.0
2012-02-24,8.055,8.055,8.02,8.035,93757.0
2012-02-27,8.08,8.08,8.07,8.07,51695.0
2012-02-28,8.02,8.02,8.01,8.01,27280.0
2012-02-29,8.0,8.0,7.975,7.975,64487.0
2012-03-01,8.025,8.035,8.01,8.025,82966.0
2012-03-02,7.985,8.0,7.965,7.99,33866.0
2012-03-05,8.025,8.06,8.025,8.06,29903.0
2012-03-06,8.08,8.13,8.07,8.13,147424.0
2012-03-07,8.18,8.21,8.165,8.175,249164.0
2012-03-08,8.15,8.18,8.12,8.12,34547.0
2012-03-09,8.095,8.115,8.08,8.08,26502.0
2012-03-12,8.13,8.19,8.13,8.175,20260.0
2012-03-13,8.18,8.19,8.165,8.175,143927.0
2012-03-14,8.175,8.2,8.165,8.175,37031.0
2012-03-15,8.245,8.27,8.225,8.235,75047.0
2012-03-16,8.2,8.2,8.18,8.18,25853.0
2012-03-19,8.12,8.14,8.115,8.12,47255.0
2012-03-20,8.12,8.155,8.115,8.15,121125.0
2012-03-21,8.215,8.225,8.175,8.2,92779.0
2012-03-22,8.225,8.285,8.21,8.27,141146.0
2012-03-23,8.285,8.285,8.26,8.27,29039.0
2012-03-26,8.2,8.245,8.2,8.235,14710.0
2012-03-27,8.2,8.2,8.165,8.175,40964.0
2012-03-28,8.235,8.26,8.235,8.26,54192.0
2012-03-29,8.27,8.305,8.27,8.305,51735.0
2012-03-30,8.295,8.295,8.26,8.285,68223.0
2012-04-02,8.26,8.295,8.245,8.285,60242.0
2012-04-03,8.245,8.25,8.235,8.235,74259.0
2012-04-04,8.345,8.38,8.34,8.355,50752.0
2012-04-05,8.375,8.39,8.355,8.355,75839.0
2012-04-10,8.355,8.355,8.32,8.34,58242.0
2012-04-11,8.4,8.4,8.355,8.355,95512.0
2012-04-12,8.345,8.355,8.295,8.295,151413.0
2012-04-13,8.235,8.295,8.235,8.295,80656.0
2012-04-16,8.33,8.365,8.33,8.345,27680.0
2012-04-17,8.27,8.34,8.27,8.34,14549.0
2012-04-18,8.27,8.295,8.27,8.27,50246.0
2012-04-19,8.31,8.31,8.295,8.31,54253.0
2012-04-20,8.33,8.345,8.33,8.34,44296.0
2012-04-23,8.31,8.345,8.295,8.345,23003.0
2012-04-24,8.365,8.41,8.345,8.41,22591.0
2012-04-26,8.345,8.345,8.295,8.295,31649.0
2012-04-27,8.295,8.32,8.285,8.31,30407.0
2012-04-30,8.25,8.25,8.245,8.245,20770.0
2012-05-01,8.27,8.355,8.25,8.34,35206.0
2012-05-02,8.34,8.34,8.32,8.33,15596.0
2012-05-03,8.295,8.365,8.295,8.355,30911.0
2012-05-04,8.39,8.41,8.375,8.38,74768.0
2012-05-07,8.51,8.52,8.485,8.51,112570.0
2012-05-08,8.44,8.475,8.44,8.46,21405.0
2012-05-09,8.51,8.565,8.51,8.555,268314.0
2012-05-10,8.57,8.57,8.505,8.505,69481.0
2012-05-11,8.555,8.57,8.53,8.57,111440.0
2012-05-14,8.57,8.605,8.57,8.6,46501.0
2012-05-15,8.65,8.66,8.615,8.625,70082.0
2012-05-16,8.665,8.695,8.64,8.675,83199.0
2012-05-17,8.675,8.675,8.64,8.66,111912.0
2012-05-18,8.695,8.79,8.695,8.755,1194187.0
2012-05-21,8.755,8.755,8.7,8.745,572223.0
2012-05-22,8.695,8.695,8.66,8.665,210622.0
2012-05-23,8.815,8.825,8.79,8.795,58592.0
2012-05-24,8.83,8.84,8.805,8.83,44984.0
2012-05-25,8.79,8.84,8.78,8.815,47184.0
2012-05-28,8.695,8.765,8.695,8.71,87125.0
2012-05-29,8.765,8.765,8.72,8.72,19230.0
2012-05-30,8.745,8.795,8.745,8.79,183430.0
2012-05-31,8.815,8.895,8.815,8.85,55067.0
2012-06-01,8.85,8.91,8.84,8.865,147200.0
2012-06-04,8.92,8.945,8.875,8.875,175345.0
2012-06-05,8.875,8.875,8.765,8.765,223568.0
2012-06-06,8.79,8.795,8.71,8.735,86329.0
2012-06-07,8.66,8.665,8.615,8.635,81911.0
2012-06-08,8.7,8.745,8.695,8.745,52033.0
2012-06-12,8.66,8.73,8.66,8.675,20001.0
2012-06-13,8.665,8.665,8.625,8.625,37557.0
2012-06-14,8.58,8.65,8.58,8.635,39693.0
2012-06-15,8.635,8.635,8.555,8.6,94799.0
2012-06-18,8.485,8.52,8.32,8.485,121721.0
2012-06-19,8.51,8.51,8.47,8.47,43248.0
2012-06-20,8.415,8.47,8.415,8.44,44119.0
2012-06-21,8.45,8.475,8.415,8.47,51828.0
2012-06-22,8.53,8.565,8.53,8.565,698269.0
2012-06-25,8.565,8.6,8.565,8.6,22734.0
2012-06-26,8.58,8.6,8.565,8.6,788612.0
2012-06-27,8.6,8.6,8.555,8.555,32110.0
2012-06-28,8.505,8.53,8.495,8.505,23833.0
2012-06-29,8.57,8.59,8.47,8.47,79954.0
2012-07-02,8.435,8.53,8.4,8.41,126747.0
2012-07-03,8.41,8.41,8.365,8.39,18610.0
2012-07-04,8.375,8.38,8.345,8.38,96599.0
2012-07-05,8.415,8.415,8.41,8.41,17672.0
2012-07-06,8.39,8.41,8.375,8.4,78470.0
2012-07-09,8.425,8.46,8.425,8.46,20465.0
2012-07-10,8.45,8.475,8.45,8.46,25179.0
2012-07-11,8.44,8.45,8.44,8.44,14597.0
2012-07-12,8.4,8.46,8.4,8.45,25329.0
2012-07-13,8.505,8.505,8.45,8.45,69068.0
2012-07-16,8.44,8.44,8.415,8.415,31247.0
2012-07-17,8.41,8.41,8.345,8.355,22569.0
2012-07-18,8.345,8.365,8.34,8.355,50580.0
2012-07-19,8.345,8.345,8.27,8.285,73498.0
2012-07-20,8.27,8.28,8.25,8.28,88560.0
2012-07-23,8.34,8.345,8.33,8.34,73700.0
2012-07-24,8.425,8.425,8.345,8.345,55312.0
2012-07-25,8.415,8.435,8.415,8.435,3078.0
2012-07-26,8.355,8.365,8.32,8.33,89317.0
2012-07-27,8.28,8.295,8.26,8.26,127696.0
2012-07-30,8.235,8.235,8.21,8.225,84004.0
2012-07-31,8.2,8.21,8.175,8.18,39394.0
2012-08-01,8.215,8.215,8.19,8.19,250.0
2012-08-02,8.235,8.235,8.21,8.21,20825.0
2012-08-03,8.235,8.235,8.2,8.215,16225.0
2012-08-06,8.15,8.155,8.13,8.15,103899.0
2012-08-07,8.14,8.14,8.14,8.14,0.0
2012-08-08,8.155,8.175,8.155,8.175,54060.0
2012-08-09,8.155,8.155,8.095,8.12,88598.0
2012-08-10,8.14,8.18,8.13,8.175,76806.0
2012-08-13,8.15,8.155,8.13,8.14,11220.0
2012-08-14,8.165,8.18,8.155,8.18,19442.0
2012-08-15,8.2,8.225,8.2,8.225,17891.0
2012-08-16,8.225,8.225,8.2,8.215,31259.0
2012-08-17,8.225,8.225,8.225,8.225,0.0
2012-08-20,8.225,8.225,8.215,8.225,15105.0
2012-08-21,8.225,8.245,8.21,8.21,10385.0
2012-08-22,8.215,8.25,8.215,8.225,28953.0
2012-08-23,8.225,8.225,8.225,8.225,1691.0
2012-08-24,8.245,8.26,8.225,8.235,9435.0
2012-08-27,8.27,8.295,8.27,8.295,33504.0
2012-08-28,8.305,8.31,8.295,8.305,23687.0
2012-08-29,8.305,8.355,8.295,8.305,70047.0
2012-08-30,8.34,8.355,8.33,8.34,460873.0
2012-08-31,8.39,8.415,8.355,8.375,457204.0
2012-09-03,8.4,8.415,8.38,8.4,110126.0
2012-09-04,8.435,8.435,8.375,8.38,121192.0
2012-09-05,8.45,8.45,8.415,8.44,165013.0
2012-09-06,8.44,8.45,8.4,8.4,126303.0
2012-09-07,8.365,8.375,8.33,8.34,54874.0
2012-09-10,8.305,8.33,8.28,8.33,101318.0
2012-09-11,8.33,8.34,8.31,8.33,74353.0
2012-09-12,8.245,8.245,8.19,8.215,155362.0
2012-09-13,8.215,8.225,8.2,8.21,48369.0
2012-09-14,8.165,8.165,8.12,8.14,212692.0
2012-09-17,8.15,8.18,8.15,8.15,92197.0
2012-09-18,8.215,8.245,8.21,8.245,70758.0
2012-09-19,8.21,8.26,8.21,8.215,247505.0
2012-09-20,8.225,8.285,8.215,8.285,162095.0
2012-09-21,8.225,8.225,8.21,8.215,69270.0
2012-09-24,8.25,8.27,8.245,8.26,80417.0
2012-09-25,8.25,8.25,8.235,8.25,67531.0
2012-09-26,8.31,8.32,8.285,8.31,38240.0
2012-09-27,8.305,8.305,8.25,8.26,97180.0
2012-09-28,8.25,8.25,8.215,8.235,56397.0
2012-10-01,8.28,8.31,8.28,8.305,10445.0
2012-10-02,8.305,8.345,8.28,8.34,54020.0
2012-10-03,8.38,8.415,8.375,8.41,132214.0
2012-10-04,8.41,8.435,8.4,8.4,91014.0
2012-10-05,8.375,8.375,8.345,8.355,216809.0
2012-10-08,8.44,8.45,8.425,8.45,37025.0
2012-10-09,8.39,8.4,8.39,8.4,22052.0
2012-10-10,8.435,8.435,8.41,8.41,26524.0
2012-10-11,8.41,8.41,8.365,8.365,20502.0
2012-10-12,8.365,8.38,8.355,8.375,26695.0
2012-10-15,8.415,8.415,8.39,8.4,28262.0
2012-10-16,8.375,8.375,8.355,8.355,21917.0
2012-10-17,8.34,8.34,8.31,8.34,56620.0
2012-10-18,8.27,8.28,8.25,8.27,282751.0
2012-10-19,8.26,8.295,8.26,8.285,83070.0
2012-10-22,8.34,8.34,8.31,8.32,24739.0
2012-10-23,8.31,8.33,8.305,8.305,8073.0
2012-10-24,8.375,8.375,8.31,8.33,100350.0
2012-10-25,8.305,8.31,8.27,8.28,251374.0
2012-10-26,8.285,8.305,8.285,8.285,3210.0
2012-10-29,8.28,8.28,8.28,8.28,500.0
2012-10-30,8.295,8.31,8.295,8.295,3569.0
2012-10-31,8.285,8.285,8.26,8.26,36290.0
2012-11-01,8.28,8.285,8.26,8.27,23518.0
2012-11-02,8.245,8.27,8.235,8.27,35313.0
2012-11-05,8.31,8.31,8.28,8.28,23333.0
2012-11-06,8.295,8.32,8.225,8.245,44449.0
2012-11-07,8.225,8.26,8.2,8.225,85543.0
2012-11-08,8.27,8.27,8.245,8.25,32847.0
2012-11-09,8.245,8.28,8.235,8.235,135307.0
2012-11-12,8.25,8.27,8.245,8.25,19727.0
2012-11-13,8.245,8.25,8.235,8.25,336293.0
2012-11-14,8.25,8.25,8.215,8.225,25571.0
2012-11-15,8.27,8.295,8.27,8.28,18813.0
2012-11-16,8.31,8.32,8.295,8.32,31612.0
2012-11-19,8.28,8.295,8.27,8.28,15097.0
2012-11-20,8.235,8.25,8.235,8.25,24293.0
2012-11-21,8.26,8.295,8.26,8.295,46765.0
2012-11-22,8.27,8.27,8.26,8.27,36373.0
2012-11-23,8.27,8.28,8.26,8.26,11480.0
2012-11-26,8.225,8.225,8.2,8.215,19701.0
2012-11-27,8.21,8.225,8.18,8.19,76443.0
2012-11-28,8.215,8.225,8.215,8.215,7516.0
2012-11-29,8.215,8.215,8.19,8.21,36019.0
2012-11-30,8.225,8.245,8.225,8.235,12550.0
2012-12-03,8.235,8.26,8.225,8.25,33151.0
2012-12-04,8.27,8.27,8.21,8.215,70944.0
2012-12-05,8.18,8.2,8.18,8.2,6600.0
2012-12-06,8.2,8.225,8.2,8.21,9775.0
2012-12-07,8.19,8.2,8.19,8.19,18443.0
2012-12-10,8.21,8.21,8.18,8.19,16135.0
2012-12-11,8.18,8.19,8.18,8.19,7872.0
2012-12-12,8.155,8.165,8.14,8.165,263502.0
2012-12-13,8.14,8.15,8.14,8.15,70065.0
2012-12-14,8.165,8.165,8.15,8.155,19809.0
2012-12-17,8.155,8.155,8.13,8.15,31173.0
2012-12-18,8.15,8.155,8.13,8.15,30548.0
2012-12-19,8.155,8.18,8.155,8.165,89410.0
2012-12-20,8.215,8.215,8.19,8.2,57870.0
2012-12-21,8.19,8.225,8.18,8.21,142368.0
2012-12-24,8.245,8.27,8.245,8.27,3630.0
2012-12-27,8.28,8.295,8.28,8.295,4900.0
2012-12-28,8.285,8.285,8.26,8.27,30216.0
2012-12-31,8.27,8.27,8.25,8.25,10000.0
2013-01-02,8.25,8.25,8.18,8.19,17074.0
2013-01-03,8.175,8.19,8.175,8.175,18469.0
2013-01-07,8.18,8.19,8.175,8.18,24589.0
2013-01-08,8.175,8.19,8.175,8.19,10250.0
2013-01-09,8.18,8.18,8.155,8.175,28111.0
2013-01-10,8.165,8.18,8.14,8.14,61522.0
2013-01-11,8.115,8.12,8.095,8.105,35578.0
2013-01-14,8.14,8.15,8.12,8.12,30000.0
2013-01-15,8.12,8.15,8.115,8.15,29650.0
2013-01-16,8.12,8.14,8.115,8.14,13232.0
2013-01-17,8.13,8.165,8.12,8.165,21000.0
2013-01-18,8.14,8.165,8.14,8.165,5550.0
2013-01-21,8.175,8.175,8.155,8.155,29740.0
2013-01-22,8.175,8.175,8.13,8.13,32163.0
2013-01-23,8.12,8.15,8.12,8.14,201050.0
2013-01-24,8.14,8.15,8.14,8.15,3985.0
2013-01-25,8.2,8.215,8.2,8.215,19621.0
2013-01-29,8.245,8.245,8.215,8.215,16388.0
2013-01-30,8.19,8.215,8.19,8.2,20280.0
2013-01-31,8.235,8.26,8.225,8.26,17684.0
2013-02-01,8.235,8.26,8.235,8.26,26280.0
2013-02-04,8.225,8.245,8.225,8.225,72931.0
2013-02-05,8.215,8.245,8.215,8.245,34321.0
2013-02-06,8.26,8.285,8.26,8.285,55342.0
2013-02-07,8.31,8.32,8.31,8.31,285844.0
2013-02-08,8.34,8.365,8.33,8.34,69823.0
2013-02-11,8.31,8.33,8.305,8.32,24412.0
2013-02-12,8.355,8.375,8.355,8.375,66095.0
2013-02-13,8.31,8.31,8.28,8.28,12257.0
2013-02-14,8.28,8.28,8.28,8.28,250.0
2013-02-15,8.27,8.295,8.27,8.27,11435.0
2013-02-18,8.345,8.345,8.32,8.34,387558.0
2013-02-19,8.305,8.31,8.305,8.305,58354.0
2013-02-20,8.285,8.295,8.28,8.28,13287.0
2013-02-21,8.355,8.375,8.355,8.375,198602.0
2013-02-22,8.33,8.345,8.32,8.32,18775.0
2013-02-25,8.33,8.355,8.32,8.355,69059.0
2013-02-26,8.345,8.355,8.345,8.355,52831.0
2013-02-27,8.38,8.41,8.38,8.4,70901.0
2013-02-28,8.38,8.4,8.345,8.345,25020.0
2013-03-01,8.39,8.4,8.375,8.375,41224.0
2013-03-04,8.375,8.475,8.375,8.47,256175.0
2013-03-05,8.41,8.41,8.375,8.375,72901.0
2013-03-06,8.375,8.375,8.33,8.34,220801.0
2013-03-07,8.355,8.38,8.355,8.375,346046.0
2013-03-08,8.365,8.375,8.345,8.375,19511.0
2013-03-11,8.38,8.39,8.38,8.39,5941.0
2013-03-12,8.365,8.365,8.33,8.34,10610.0
2013-03-13,8.31,8.32,8.305,8.32,85423.0
2013-03-14,8.27,8.28,8.26,8.27,24618.0
2013-03-15,8.28,8.285,8.26,8.28,38117.0
2013-03-18,8.25,8.28,8.25,8.27,6462.0
2013-03-19,8.27,8.27,8.25,8.25,7023.0
2013-03-20,8.285,8.285,8.25,8.25,18119.0
2013-03-21,8.26,8.27,8.25,8.25,16984.0
2013-03-22,8.21,8.235,8.21,8.225,17524.0
2013-03-25,8.225,8.225,8.2,8.2,8106.0
2013-03-26,8.21,8.21,8.2,8.2,13624.0
2013-03-27,8.18,8.2,8.175,8.2,6192.0
2013-03-28,8.2,8.215,8.2,8.215,2894.0
2013-04-02,8.225,8.225,8.19,8.21,8950.0
2013-04-03,8.2,8.21,8.19,8.19,7636.0
2013-04-04,8.19,8.21,8.175,8.19,21181.0
2013-04-05,8.21,8.235,8.21,8.235,13768.0
2013-04-08,8.26,8.26,8.25,8.26,12668.0
2013-04-09,8.235,8.235,8.19,8.19,36704.0
2013-04-10,8.175,8.18,8.15,8.155,93820.0
2013-04-11,8.155,8.155,8.13,8.14,35341.0
2013-04-12,8.13,8.14,8.115,8.12,44324.0
2013-04-15,8.155,8.235,8.15,8.215,48542.0
2013-04-16,8.305,8.31,8.245,8.245,106786.0
2013-04-17,8.26,8.295,8.26,8.285,43300.0
2013-04-18,8.32,8.34,8.31,8.32,51152.0
2013-04-19,8.33,8.33,8.295,8.305,42771.0
2013-04-22,8.345,8.345,8.31,8.34,40078.0
2013-04-23,8.355,8.39,8.355,8.39,64760.0
2013-04-24,8.355,8.38,8.34,8.355,79517.0
2013-04-26,8.31,8.34,8.285,8.32,18371.0
2013-04-29,8.345,8.345,8.305,8.31,182985.0
2013-04-30,8.295,8.295,8.28,8.28,21310.0
2013-05-01,8.28,8.28,8.26,8.28,20881.0
2013-05-02,8.33,8.38,8.33,8.375,71201.0
2013-05-03,8.355,8.355,8.345,8.355,4221.0
2013-05-06,8.31,8.345,8.305,8.34,22394.0
2013-05-07,8.38,8.425,8.355,8.415,142331.0
2013-05-08,8.41,8.435,8.41,8.415,69226.0
2013-05-09,8.415,8.425,8.365,8.375,108069.0
2013-05-10,8.51,8.52,8.495,8.52,183153.0
2013-05-13,8.59,8.605,8.57,8.58,355061.0
2013-05-14,8.59,8.605,8.57,8.57,148651.0
2013-05-15,8.64,8.675,8.64,8.665,224522.0
2013-05-16,8.695,8.7,8.65,8.7,4325.0
2013-05-17,8.735,8.78,8.735,8.78,700.0
2013-05-20,8.805,8.805,8.755,8.77,331021.0
2013-05-21,8.73,8.79,8.73,8.73,14790.0
2013-05-22,8.77,8.77,8.77,8.77,0.0
2013-05-23,8.86,8.91,8.86,8.9,349792.0
2013-05-24,8.875,8.875,8.86,8.86,10000.0
2013-05-27,8.885,8.9,8.885,8.9,3000.0
2013-05-28,8.92,8.92,8.875,8.875,1000.0
2013-05-29,8.99,8.99,8.99,8.99,0.0
2013-05-30,8.86,8.86,8.86,8.86,0.0
2013-05-31,8.875,8.875,8.875,8.875,0.0
2013-06-03,8.92,8.92,8.9,8.9,6480.0
2013-06-04,8.815,8.815,8.815,8.815,0.0
2013-06-05,8.92,8.92,8.92,8.92,483.0
2013-06-06,9.005,9.065,9.005,9.065,5091.0
2013-06-07,9.005,9.005,9.005,9.005,0.0
2013-06-11,9.09,9.135,9.085,9.135,262614.0
2013-06-12,9.11,9.11,9.11,9.11,0.0
2013-06-13,9.075,9.075,9.075,9.075,5000.0
2013-06-14,8.925,8.945,8.925,8.945,16619.0
2013-06-17,8.96,8.97,8.9,8.92,66240.0
2013-06-18,8.995,8.995,8.995,8.995,0.0
2013-06-19,9.085,9.085,9.04,9.04,21800.0
2013-06-20,9.22,9.28,9.215,9.265,10439.0
2013-06-21,9.315,9.315,9.265,9.28,392642.0
2013-06-24,9.315,9.315,9.315,9.315,0.0
2013-06-25,9.265,9.275,9.265,9.275,12125.0
2013-06-26,9.28,9.28,9.24,9.24,2185.0
2013-06-27,9.22,9.22,9.205,9.205,10171.0
2013-06-28,9.24,9.25,9.24,9.25,16421.0
2013-07-01,9.35,9.35,9.325,9.325,1000.0
2013-07-02,9.29,9.345,9.265,9.325,94983.0
2013-07-03,9.375,9.445,9.325,9.405,187571.0
2013-07-04,9.41,9.445,9.375,9.41,49054.0
2013-07-05,9.395,9.395,9.37,9.375,236050.0
2013-07-08,9.475,9.48,9.475,9.48,7977.0
2013-07-09,9.41,9.42,9.375,9.375,50698.0
2013-07-10,9.35,9.385,9.29,9.325,112738.0
2013-07-11,9.31,9.35,9.195,9.22,264768.0
2013-07-12,9.345,9.375,9.325,9.345,103154.0
2013-07-15,9.43,9.455,9.41,9.41,117670.0
2013-07-16,9.445,9.445,9.335,9.335,60230.0
2013-07-17,9.275,9.3,9.275,9.3,157190.0
2013-07-18,9.29,9.35,9.28,9.345,39176.0
2013-07-19,9.325,9.37,9.315,9.325,100214.0
2013-07-22,9.29,9.315,9.275,9.275,43934.0
2013-07-23,9.23,9.265,9.22,9.265,67841.0
2013-07-24,9.22,9.275,9.195,9.275,68964.0
2013-07-25,9.375,9.375,9.345,9.345,65914.0
2013-07-26,9.28,9.28,9.24,9.24,144115.0
2013-07-29,9.22,9.255,9.22,9.255,85821.0
2013-07-30,9.28,9.445,9.28,9.44,310825.0
2013-07-31,9.44,9.49,9.44,9.49,399885.0
2013-08-01,9.535,9.57,9.535,9.57,514255.0
2013-08-02,9.575,9.635,9.575,9.635,495131.0
2013-08-05,9.61,9.61,9.61,9.61,0.0
2013-08-06,9.62,9.68,9.535,9.535,181881.0
2013-08-07,9.525,9.575,9.525,9.57,71173.0
2013-08-08,9.54,9.54,9.43,9.43,122908.0
2013-08-09,9.405,9.42,9.395,9.395,251338.0
2013-08-12,9.36,9.36,9.3,9.3,185718.0
2013-08-13,9.395,9.41,9.375,9.385,58423.0
2013-08-14,9.41,9.44,9.41,9.43,304087.0
2013-08-15,9.395,9.395,9.335,9.345,64259.0
2013-08-16,9.37,9.37,9.345,9.36,69891.0
2013-08-19,9.325,9.325,9.275,9.29,108926.0
2013-08-20,9.395,9.475,9.395,9.475,106959.0
2013-08-21,9.455,9.505,9.455,9.505,56432.0
2013-08-22,9.575,9.575,9.525,9.525,82939.0
2013-08-23,9.5,9.515,9.48,9.505,42812.0
2013-08-26,9.48,9.505,9.465,9.48,76731.0
2013-08-27,9.5,9.55,9.5,9.55,57106.0
2013-08-28,9.54,9.585,9.54,9.585,663.0
2013-08-29,9.595,9.595,9.515,9.515,19357.0
2013-08-30,9.595,9.61,9.57,9.57,56829.0
2013-09-02,9.56,9.56,9.56,9.56,0.0
2013-09-03,9.57,9.57,9.465,9.475,45536.0
2013-09-04,9.455,9.455,9.405,9.405,2000.0
2013-09-05,9.57,9.57,9.325,9.345,145986.0
2013-09-06,9.375,9.405,9.36,9.385,85613.0
2013-09-09,9.335,9.345,9.29,9.315,215253.0
2013-09-10,9.265,9.275,9.22,9.23,153229.0
2013-09-11,9.215,9.23,9.185,9.215,96617.0
2013-09-12,9.205,9.255,9.15,9.255,215257.0
2013-09-13,9.23,9.28,9.23,9.28,111346.0
2013-09-16,9.215,9.215,9.16,9.185,79771.0
2013-09-17,9.185,9.215,9.18,9.195,64500.0
2013-09-18,9.16,9.17,9.15,9.15,32835.0
2013-09-19,9.015,9.04,8.995,9.005,349037.0
2013-09-20,9.055,9.075,9.055,9.075,1950.0
2013-09-23,9.135,9.135,9.075,9.09,193889.0
2013-09-24,9.09,9.12,9.09,9.12,62499.0
2013-09-25,9.135,9.145,9.12,9.12,88417.0
2013-09-26,9.135,9.16,9.135,9.135,203601.0
2013-09-27,9.135,9.135,9.135,9.135,0.0
2013-09-30,9.205,9.22,9.195,9.195,353000.0
2013-10-01,9.18,9.195,9.09,9.09,205155.0
2013-10-02,9.1,9.145,9.1,9.135,68384.0
2013-10-03,9.125,9.125,9.11,9.11,166334.0
2013-10-04,9.09,9.09,9.065,9.065,26120.0
2013-10-07,9.09,9.09,9.055,9.085,87178.0
2013-10-08,9.09,9.09,9.09,9.09,950.0
2013-10-09,9.05,9.09,9.05,9.075,59856.0
2013-10-10,9.075,9.1,9.04,9.1,154278.0
2013-10-11,9.055,9.055,9.03,9.03,74220.0
2013-10-14,9.05,9.065,9.03,9.03,245804.0
2013-10-15,8.96,8.96,8.96,8.96,0.0
2013-10-16,9.005,9.005,8.97,8.97,362341.0
2013-10-17,8.955,8.98,8.935,8.97,82969.0
2013-10-18,8.9,8.9,8.9,8.9,0.0
2013-10-21,8.875,8.875,8.83,8.83,107388.0
2013-10-22,8.86,8.875,8.85,8.875,52655.0
2013-10-23,8.805,8.865,8.77,8.865,269610.0
2013-10-24,8.9,8.92,8.85,8.875,74884.0
2013-10-25,8.9,8.925,8.895,8.9,75996.0
2013-10-28,8.9,8.92,8.895,8.91,73086.0
2013-10-29,8.96,9.005,8.955,9.005,135826.0
2013-10-30,9.05,9.05,9.015,9.03,113104.0
2013-10-31,9.03,9.05,8.995,9.02,103939.0
2013-11-01,9.05,9.055,9.015,9.03,81262.0
2013-11-04,9.05,9.065,9.015,9.015,14756.0
2013-11-05,9.005,9.005,8.99,8.99,6100.0
2013-11-06,9.005,9.02,8.99,8.995,31050.0
2013-11-07,8.995,9.05,8.97,9.05,240753.0
2013-11-08,9.055,9.075,9.03,9.03,33876.0
2013-11-11,9.12,9.145,9.12,9.145,45081.0
2013-11-12,9.135,9.17,9.135,9.15,92840.0
2013-11-13,9.18,9.23,9.18,9.205,41240.0
2013-11-14,9.15,9.15,9.12,9.12,45885.0
2013-11-15,9.18,9.195,9.145,9.15,55556.0
2013-11-18,9.15,9.15,9.11,9.11,30343.0
2013-11-19,9.11,9.135,9.11,9.12,25005.0
2013-11-20,9.085,9.09,9.065,9.085,23546.0
2013-11-21,9.145,9.205,9.145,9.205,59965.0
2013-11-22,9.23,9.315,9.215,9.315,124935.0
2013-11-25,9.315,9.335,9.31,9.335,76807.0
2013-11-26,9.315,9.315,9.3,9.3,127795.0
2013-11-27,9.37,9.395,9.345,9.345,86205.0
2013-11-28,9.385,9.43,9.36,9.36,145599.0
2013-11-29,9.375,9.44,9.375,9.42,39916.0
2013-12-02,9.41,9.41,9.335,9.35,40000.0
2013-12-03,9.375,9.44,9.37,9.43,14043.0
2013-12-04,9.37,9.445,9.35,9.42,78252.0
2013-12-05,9.465,9.475,9.455,9.475,68890.0
2013-12-06,9.445,9.475,9.43,9.43,47166.0
2013-12-09,9.37,9.395,9.37,9.385,156383.0
2013-12-10,9.44,9.44,9.385,9.385,36122.0
2013-12-11,9.35,9.37,9.35,9.37,139587.0
2013-12-12,9.44,9.49,9.42,9.475,249675.0
2013-12-13,9.57,9.585,9.54,9.57,95476.0
2013-12-16,9.585,9.585,9.535,9.535,43068.0
2013-12-17,9.55,9.57,9.55,9.55,43455.0
2013-12-18,9.55,9.605,9.55,9.595,90944.0
2013-12-19,9.645,9.69,9.645,9.665,155823.0
2013-12-20,9.655,9.655,9.61,9.645,117085.0
2013-12-23,9.585,9.585,9.57,9.57,23485.0
2013-12-24,9.57,9.595,9.57,9.595,26600.0
2013-12-27,9.645,9.645,9.61,9.61,67387.0
2013-12-30,9.645,9.665,9.635,9.645,56520.0
2013-12-31,9.595,9.595,9.57,9.57,5678.0
2014-01-02,9.645,9.645,9.57,9.57,22313.0
2014-01-03,9.605,9.605,9.525,9.525,36915.0
2014-01-06,9.56,9.56,9.505,9.55,44727.0
2014-01-07,9.525,9.575,9.525,9.575,44868.0
2014-01-08,9.585,9.605,9.57,9.57,49008.0
2014-01-09,9.62,9.63,9.595,9.61,84172.0
2014-01-10,9.62,9.62,9.605,9.605,7316.0
2014-01-13,9.535,9.535,9.445,9.465,25134.0
2014-01-14,9.445,9.48,9.43,9.465,17286.0
2014-01-15,9.535,9.595,9.515,9.56,33710.0
2014-01-16,9.585,9.705,9.585,9.7,117728.0
2014-01-17,9.665,9.7,9.665,9.68,38621.0
2014-01-20,9.75,9.76,9.7,9.74,202066.0
2014-01-21,9.7,9.715,9.67,9.7,38878.0
2014-01-22,9.705,9.705,9.62,9.645,54987.0
2014-01-23,9.645,9.725,9.645,9.715,38945.0
2014-01-24,9.73,9.8,9.73,9.785,56388.0
2014-01-28,9.775,9.795,9.715,9.725,284890.0
2014-01-29,9.725,9.725,9.69,9.7,38059.0
2014-01-30,9.785,9.81,9.76,9.785,46329.0
2014-01-31,9.785,9.785,9.7,9.74,35123.0
2014-02-03,9.785,9.785,9.74,9.765,7667.0
2014-02-04,9.765,9.785,9.61,9.61,304945.0
2014-02-05,9.5,9.63,9.5,9.605,114251.0
2014-02-06,9.575,9.585,9.505,9.535,77318.0
2014-02-07,9.55,9.56,9.54,9.56,17548.0
2014-02-10,9.56,9.57,9.535,9.55,34645.0
2014-02-11,9.55,9.55,9.455,9.49,47550.0
2014-02-12,9.465,9.48,9.42,9.445,82771.0
2014-02-13,9.48,9.57,9.465,9.56,106718.0
2014-02-14,9.525,9.525,9.48,9.5,56005.0
2014-02-17,9.405,9.445,9.405,9.44,261055.0
2014-02-18,9.465,9.465,9.42,9.445,214723.0
2014-02-19,9.48,9.5,9.475,9.475,25417.0
2014-02-20,9.48,9.56,9.48,9.54,40117.0
2014-02-21,9.505,9.515,9.48,9.5,55688.0
2014-02-24,9.525,9.56,9.515,9.535,27916.0
2014-02-25,9.465,9.48,9.445,9.475,258355.0
2014-02-26,9.49,9.515,9.475,9.49,282654.0
2014-02-27,9.54,9.575,9.515,9.55,66610.0
2014-02-28,9.54,9.56,9.515,9.56,95587.0
2014-03-03,9.595,9.61,9.57,9.575,212198.0
2014-03-04,9.56,9.585,9.54,9.57,114416.0
2014-03-05,9.57,9.57,9.505,9.535,28040.0
2014-03-06,9.525,9.525,9.465,9.475,90174.0
2014-03-07,9.48,9.48,9.375,9.395,121589.0
2014-03-10,9.44,9.455,9.42,9.455,186369.0
2014-03-11,9.455,9.475,9.445,9.475,70979.0
2014-03-12,9.525,9.54,9.515,9.54,72307.0
2014-03-13,9.5,9.5,9.41,9.42,137839.0
2014-03-14,9.44,9.48,9.44,9.48,83401.0
2014-03-17,9.465,9.48,9.44,9.44,153759.0
2014-03-18,9.395,9.41,9.395,9.395,270273.0
2014-03-19,9.37,9.375,9.345,9.37,151743.0
2014-03-20,9.465,9.48,9.455,9.465,159570.0
2014-03-21,9.455,9.455,9.42,9.43,74516.0
2014-03-24,9.395,9.43,9.395,9.41,93083.0
2014-03-25,9.36,9.37,9.335,9.345,87563.0
2014-03-26,9.325,9.335,9.28,9.28,129125.0
2014-03-27,9.265,9.275,9.25,9.25,285104.0
2014-03-28,9.23,9.23,9.18,9.22,280982.0
2014-03-31,9.23,9.275,9.22,9.265,178479.0
2014-04-01,9.23,9.23,9.185,9.215,109912.0
2014-04-02,9.25,9.255,9.23,9.25,30682.0
2014-04-03,9.25,9.28,9.24,9.255,557995.0
2014-04-04,9.265,9.265,9.23,9.255,80916.0
2014-04-07,9.215,9.215,9.18,9.205,11141.0
2014-04-08,9.205,9.215,9.185,9.195,50186.0
2014-04-09,9.145,9.15,9.1,9.11,71321.0
2014-04-10,9.1,9.11,9.04,9.075,373742.0
2014-04-11,9.085,9.12,9.085,9.11,188931.0
2014-04-14,9.1,9.1,9.075,9.1,120741.0
2014-04-15,9.075,9.11,9.075,9.085,126659.0
2014-04-16,9.145,9.15,9.11,9.11,87695.0
2014-04-17,9.12,9.135,9.09,9.12,46636.0
2014-04-22,9.15,9.15,9.12,9.12,72709.0
2014-04-23,9.1,9.205,9.1,9.185,113110.0
2014-04-24,9.185,9.195,9.18,9.195,92875.0
2014-04-28,9.205,9.205,9.18,9.18,47916.0
2014-04-29,9.24,9.25,9.22,9.23,42250.0
2014-04-30,9.195,9.215,9.195,9.205,105210.0
2014-05-01,9.205,9.205,9.18,9.18,22223.0
2014-05-02,9.205,9.215,9.195,9.195,22046.0
2014-05-05,9.195,9.23,9.195,9.205,22452.0
2014-05-06,9.195,9.205,9.18,9.18,115130.0
2014-05-07,9.145,9.15,9.12,9.135,52279.0
2014-05-08,9.15,9.15,9.1,9.1,82000.0
2014-05-09,9.11,9.12,9.11,9.11,40145.0
2014-05-12,9.12,9.135,9.11,9.11,18570.0
2014-05-13,9.125,9.135,9.12,9.125,102634.0
2014-05-14,9.12,9.12,9.065,9.065,93050.0
2014-05-15,9.1,9.125,9.09,9.09,36737.0
2014-05-16,9.11,9.135,9.11,9.125,118331.0
2014-05-19,9.125,9.135,9.12,9.135,75459.0
2014-05-20,9.15,9.185,9.15,9.185,104487.0
2014-05-21,9.25,9.265,9.24,9.25,601886.0
2014-05-22,9.24,9.255,9.195,9.215,42895.0
2014-05-23,9.22,9.265,9.22,9.25,56153.0
2014-05-26,9.25,9.25,9.23,9.25,146733.0
2014-05-27,9.25,9.25,9.205,9.205,41765.0
2014-05-28,9.215,9.23,9.205,9.205,40802.0
2014-05-29,9.255,9.255,9.195,9.195,30755.0
2014-05-30,9.18,9.18,9.145,9.145,13138.0
2014-06-02,9.18,9.22,9.17,9.215,48874.0
2014-06-03,9.24,9.25,9.195,9.215,101339.0
2014-06-04,9.22,9.22,9.18,9.205,106204.0
2014-06-05,9.205,9.205,9.18,9.18,114661.0
2014-06-06,9.15,9.15,9.135,9.15,26906.0
2014-06-10,9.125,9.125,9.1,9.1,45442.0
2014-06-11,9.11,9.12,9.085,9.085,68812.0
2014-06-12,9.09,9.12,9.075,9.075,213621.0
2014-06-13,9.05,9.055,9.04,9.05,119367.0
2014-06-16,9.075,9.09,9.055,9.055,31687.0
2014-06-17,9.065,9.12,9.065,9.11,53608.0
2014-06-18,9.15,9.15,9.12,9.135,96771.0
2014-06-19,9.09,9.09,9.055,9.055,33500.0
2014-06-20,9.075,9.075,9.05,9.05,17701.0
2014-06-23,9.055,9.085,9.02,9.03,55635.0
2014-06-24,9.04,9.055,9.04,9.055,44786.0
2014-06-25,9.1,9.11,9.09,9.11,73136.0
2014-06-26,9.09,9.09,9.055,9.075,40842.0
2014-06-27,9.065,9.065,9.04,9.05,90284.0
2014-06-30,9.065,9.065,9.04,9.04,31781.0
2014-07-01,9.055,9.055,9.015,9.015,37476.0
2014-07-02,8.99,9.02,8.98,9.005,41722.0
2014-07-03,9.03,9.1,9.03,9.1,85641.0
2014-07-04,9.12,9.125,9.09,9.09,25273.0
2014-07-07,9.11,9.125,9.1,9.1,20715.0
2014-07-08,9.09,9.09,9.075,9.085,13387.0
2014-07-09,9.125,9.125,9.055,9.065,14963.0
2014-07-10,9.055,9.075,9.04,9.075,48461.0
2014-07-11,9.085,9.09,9.075,9.09,51320.0
2014-07-14,9.09,9.09,9.075,9.075,37221.0
2014-07-15,9.065,9.09,9.065,9.085,98459.0
2014-07-16,9.12,9.135,9.12,9.125,15314.0
2014-07-17,9.09,9.12,9.09,9.11,117526.0
2014-07-18,9.135,9.135,9.11,9.12,46524.0
2014-07-21,9.085,9.09,9.065,9.075,46734.0
2014-07-22,9.12,9.12,9.085,9.09,19648.0
2014-07-23,9.085,9.09,9.03,9.05,130726.0
2014-07-24,9.03,9.03,9.005,9.03,39002.0
2014-07-25,9.05,9.065,9.05,9.055,34449.0
2014-07-28,9.075,9.09,9.065,9.085,34400.0
2014-07-29,9.05,9.085,9.05,9.085,23053.0
2014-07-30,9.09,9.09,9.075,9.09,66117.0
2014-07-31,9.135,9.15,9.135,9.145,86052.0
2014-08-01,9.17,9.185,9.15,9.18,63010.0
2014-08-04,9.16,9.16,9.145,9.145,48285.0
2014-08-05,9.145,9.15,9.125,9.125,151305.0
2014-08-06,9.15,9.17,9.15,9.16,66887.0
2014-08-07,9.125,9.205,9.12,9.205,64865.0
2014-08-08,9.195,9.23,9.195,9.22,212830.0
2014-08-11,9.195,9.195,9.17,9.18,49543.0
2014-08-12,9.205,9.22,9.195,9.22,38420.0
2014-08-13,9.195,9.195,9.17,9.18,50545.0
2014-08-14,9.17,9.18,9.15,9.17,74124.0
2014-08-15,9.15,9.15,9.125,9.125,86877.0
2014-08-18,9.135,9.16,9.135,9.135,39610.0
2014-08-19,9.15,9.15,9.12,9.12,29558.0
2014-08-20,9.15,9.18,9.145,9.18,17679.0
2014-08-21,9.18,9.22,9.18,9.215,109727.0
2014-08-22,9.17,9.17,9.135,9.145,54281.0
2014-08-25,9.16,9.18,9.145,9.15,81426.0
2014-08-26,9.18,9.185,9.16,9.16,27755.0
2014-08-27,9.15,9.16,9.135,9.15,132092.0
2014-08-28,9.135,9.135,9.1,9.1,87152.0
2014-08-29,9.125,9.125,9.1,9.12,18634.0
2014-09-01,9.125,9.145,9.12,9.125,88047.0
2014-09-02,9.12,9.17,9.12,9.17,16822.0
2014-09-03,9.185,9.195,9.17,9.18,103762.0
2014-09-04,9.125,9.125,9.1,9.12,45030.0
2014-09-05,9.12,9.135,9.11,9.125,37920.0
2014-09-08,9.11,9.11,9.09,9.09,140841.0
2014-09-09,9.18,9.215,9.17,9.205,109409.0
2014-09-10,9.255,9.31,9.25,9.31,273760.0
2014-09-11,9.31,9.31,9.25,9.28,301063.0
2014-09-12,9.375,9.42,9.37,9.41,372983.0
2014-09-15,9.455,9.49,9.455,9.49,269100.0
2014-09-16,9.44,9.475,9.41,9.475,125817.0
2014-09-17,9.395,9.41,9.385,9.405,119507.0
2014-09-18,9.5,9.525,9.5,9.505,153030.0
2014-09-19,9.5,9.535,9.48,9.515,275413.0
2014-09-22,9.54,9.57,9.515,9.57,244589.0
2014-09-23,9.61,9.68,9.55,9.57,450465.0
2014-09-24,9.645,9.645,9.605,9.61,370595.0
2014-09-25,9.63,9.68,9.61,9.68,209306.0
2014-09-26,9.69,9.74,9.665,9.725,406072.0
2014-09-29,9.76,9.82,9.74,9.81,707947.0
2014-09-30,9.795,9.8,9.715,9.73,253020.0
2014-10-01,9.76,9.835,9.74,9.82,418809.0
2014-10-02,9.74,9.75,9.665,9.69,596202.0
2014-10-03,9.68,9.715,9.68,9.7,204282.0
2014-10-06,9.845,9.845,9.795,9.81,363905.0
2014-10-07,9.73,9.76,9.7,9.73,223479.0
2014-10-08,9.68,9.725,9.645,9.715,241693.0
2014-10-09,9.655,9.68,9.575,9.585,439126.0
2014-10-10,9.705,9.74,9.69,9.69,192475.0
2014-10-13,9.835,9.835,9.73,9.74,506688.0
2014-10-14,9.715,9.75,9.67,9.7,132386.0
2014-10-15,9.775,9.81,9.76,9.765,182192.0
2014-10-16,9.68,9.7,9.665,9.68,65247.0
2014-10-17,9.715,9.74,9.68,9.715,153756.0
2014-10-20,9.725,9.725,9.69,9.715,56334.0
2014-10-21,9.69,9.715,9.655,9.665,443410.0
2014-10-22,9.705,9.725,9.67,9.68,103534.0
2014-10-23,9.7,9.73,9.7,9.73,82361.0
2014-10-24,9.725,9.765,9.725,9.725,279767.0
2014-10-27,9.68,9.68,9.645,9.665,100867.0
2014-10-28,9.67,9.69,9.645,9.665,37978.0
2014-10-29,9.63,9.63,9.605,9.61,86911.0
2014-10-30,9.7,9.725,9.68,9.705,111049.0
2014-10-31,9.655,9.665,9.635,9.645,128883.0
2014-11-03,9.715,9.775,9.715,9.73,190864.0
2014-11-04,9.775,9.83,9.74,9.765,176796.0
2014-11-05,9.715,9.76,9.715,9.76,122033.0
2014-11-06,9.925,9.96,9.895,9.895,190691.0
2014-11-07,9.95,9.96,9.915,9.95,110346.0
2014-11-10,9.855,9.855,9.795,9.82,106318.0
2014-11-11,9.88,9.89,9.835,9.88,110637.0
2014-11-12,9.785,9.82,9.775,9.8,109437.0
2014-11-13,9.775,9.8,9.74,9.785,151365.0
2014-11-14,9.765,9.8,9.765,9.795,139750.0
2014-11-17,9.73,9.73,9.68,9.7,102241.0
2014-11-18,9.785,9.795,9.76,9.765,426966.0
2014-11-19,9.76,9.835,9.76,9.835,138627.0
2014-11-20,9.905,9.925,9.89,9.925,393106.0
2014-11-21,9.89,9.89,9.835,9.845,555491.0
2014-11-24,9.82,9.82,9.775,9.8,87334.0
2014-11-25,9.87,9.93,9.87,9.895,411782.0
2014-11-26,9.95,9.985,9.95,9.975,196941.0
2014-11-27,9.965,9.975,9.905,9.905,103707.0
2014-11-28,9.975,10.035,9.975,10.025,649044.0
2014-12-01,10.025,10.105,10.025,10.07,178977.0
2014-12-02,10.025,10.045,9.985,10.0,181281.0
2014-12-03,10.06,10.15,10.055,10.13,290380.0
2014-12-04,10.155,10.165,10.105,10.15,504099.0
2014-12-05,10.165,10.185,10.15,10.175,196684.0
2014-12-08,10.28,10.285,10.215,10.285,233312.0
2014-12-09,10.26,10.355,10.26,10.33,359984.0
2014-12-10,10.295,10.305,10.245,10.245,270484.0
2014-12-11,10.235,10.25,10.175,10.225,244007.0
2014-12-12,10.305,10.33,10.285,10.285,127865.0
2014-12-15,10.305,10.38,10.305,10.34,1106934.0
2014-12-16,10.355,10.38,10.34,10.355,1981630.0
2014-12-17,10.38,10.45,10.355,10.435,2573900.0
2014-12-18,10.485,10.485,10.44,10.45,1173068.0
2014-12-19,10.45,10.45,10.4,10.41,249253.0
2014-12-22,10.435,10.475,10.425,10.435,152050.0
2014-12-23,10.495,10.495,10.45,10.485,821117.0
2014-12-24,10.505,10.505,10.475,10.505,156720.0
2014-12-29,10.495,10.495,10.44,10.44,430136.0
2014-12-30,10.47,10.47,10.45,10.45,44976.0
2014-12-31,10.44,10.44,10.345,10.365,167449.0
2015-01-02,10.39,10.47,10.39,10.47,21347.0
2015-01-05,10.51,10.565,10.495,10.555,114994.0
2015-01-06,10.565,10.6,10.44,10.46,194295.0
2015-01-07,10.54,10.555,10.52,10.54,130021.0
2015-01-08,10.605,10.605,10.485,10.485,217164.0
2015-01-09,10.475,10.495,10.44,10.44,131314.0
2015-01-12,10.355,10.355,10.315,10.33,203151.0
2015-01-13,10.44,10.46,10.38,10.41,323308.0
2015-01-14,10.425,10.52,10.39,10.51,170735.0
2015-01-15,10.435,10.45,10.355,10.365,262087.0
2015-01-16,10.38,10.38,10.295,10.34,177641.0
2015-01-19,10.345,10.38,10.32,10.365,263766.0
2015-01-20,10.39,10.415,10.39,10.41,59122.0
2015-01-21,10.425,10.435,10.355,10.375,73014.0
2015-01-22,10.505,10.555,10.485,10.54,630926.0
2015-01-23,10.605,10.65,10.57,10.65,149334.0
2015-01-27,10.735,10.77,10.7,10.71,202576.0
2015-01-28,10.72,10.77,10.615,10.66,262108.0
2015-01-29,10.78,10.815,10.765,10.815,134312.0
2015-01-30,10.935,10.955,10.91,10.92,462702.0
2015-02-02,10.955,10.955,10.9,10.935,703343.0
2015-02-03,10.9,11.11,10.86,11.085,367497.0
2015-02-04,11.085,11.085,10.86,10.86,299486.0
2015-02-05,10.96,10.98,10.91,10.925,139501.0
2015-02-06,10.9,10.9,10.825,10.865,288003.0
2015-02-09,10.885,10.98,10.885,10.96,78221.0
2015-02-10,10.895,10.925,10.84,10.86,182649.0
2015-02-11,10.935,10.96,10.91,10.935,170533.0
2015-02-12,10.935,11.12,10.935,11.1,281061.0
2015-02-13,11.005,11.005,10.9,10.9,230572.0
2015-02-16,10.96,10.97,10.91,10.925,399688.0
2015-02-17,10.945,10.97,10.895,10.9,239901.0
2015-02-18,10.895,10.9,10.86,10.885,199187.0
2015-02-19,10.885,10.91,10.84,10.9,152207.0
2015-02-20,10.92,10.92,10.885,10.9,90702.0
2015-02-23,10.86,10.865,10.84,10.85,88174.0
2015-02-24,10.86,10.96,10.86,10.96,281480.0
2015-02-25,10.875,10.9,10.79,10.79,165709.0
2015-02-26,10.795,10.84,10.78,10.83,332662.0
2015-02-27,10.895,10.925,10.825,10.9,205202.0
2015-03-02,10.885,10.955,10.885,10.935,72280.0
2015-03-03,10.96,10.97,10.86,10.875,210482.0
2015-03-04,10.885,10.9,10.86,10.885,181469.0
2015-03-05,10.865,10.885,10.86,10.885,72367.0
2015-03-06,10.92,10.935,10.885,10.9,62684.0
2015-03-09,11.025,11.065,10.995,11.055,403667.0
2015-03-10,11.065,11.145,11.05,11.125,928572.0
2015-03-11,11.215,11.215,11.12,11.195,547426.0
2015-03-12,11.185,11.255,11.17,11.185,233226.0
2015-03-13,11.05,11.09,11.025,11.09,220445.0
2015-03-16,11.16,11.18,11.11,11.135,147268.0
2015-03-17,11.11,11.17,11.11,11.125,1529825.0
2015-03-18,11.16,11.16,11.135,11.15,189654.0
2015-03-19,10.97,11.015,10.885,11.005,651767.0
2015-03-20,11.12,11.12,11.055,11.075,199519.0
2015-03-23,10.935,10.945,10.85,10.875,498261.0
2015-03-24,10.78,10.84,10.765,10.825,580013.0
2015-03-25,10.805,10.815,10.78,10.805,262777.0
2015-03-26,10.85,10.9,10.84,10.885,308612.0
2015-03-27,10.85,10.91,10.85,10.9,187358.0
2015-03-30,10.98,11.015,10.98,11.005,97269.0
2015-03-31,11.11,11.15,11.085,11.145,202388.0
2015-04-01,11.16,11.18,11.1,11.135,173601.0
2015-04-02,11.18,11.23,11.18,11.185,285621.0
2015-04-07,11.215,11.22,11.025,11.04,864295.0
2015-04-08,11.11,11.125,11.065,11.09,188341.0
2015-04-09,11.065,11.1,11.03,11.055,90789.0
2015-04-10,11.04,11.055,10.995,11.055,445462.0
2015-04-13,11.09,11.215,11.085,11.185,378595.0
2015-04-14,11.215,11.215,11.16,11.215,222761.0
2015-04-15,11.17,11.205,11.145,11.185,1334848.0
2015-04-16,11.075,11.075,10.92,10.98,612634.0
2015-04-17,10.92,10.945,10.9,10.92,258669.0
2015-04-20,10.9,10.91,10.86,10.865,427499.0
2015-04-21,10.995,11.065,10.995,11.05,222165.0
2015-04-22,11.025,11.025,10.925,10.925,728445.0
2015-04-23,10.995,10.995,10.935,10.97,231561.0
2015-04-24,10.935,10.945,10.895,10.91,172368.0
2015-04-27,10.85,10.885,10.83,10.85,511486.0
2015-04-28,10.815,10.815,10.78,10.79,346897.0
2015-04-29,10.635,10.66,10.605,10.635,1727754.0
2015-04-30,10.615,10.67,10.59,10.67,308582.0
2015-05-01,10.765,10.795,10.755,10.765,784637.0
2015-05-04,10.85,10.885,10.84,10.85,597684.0
2015-05-05,10.85,10.885,10.735,10.755,700504.0
2015-05-06,10.72,10.73,10.65,10.67,401018.0
2015-05-07,10.675,10.71,10.605,10.65,793758.0
2015-05-08,10.765,10.795,10.73,10.745,254248.0
2015-05-11,10.73,10.78,10.7,10.77,296905.0
2015-05-12,10.745,10.77,10.7,10.72,502329.0
2015-05-13,10.64,10.67,10.605,10.67,368272.0
2015-05-14,10.46,10.475,10.415,10.47,1344329.0
2015-05-15,10.495,10.545,10.495,10.545,171371.0
2015-05-18,10.565,10.605,10.565,10.59,155486.0
2015-05-19,10.635,10.67,10.6,10.605,224186.0
2015-05-20,10.71,10.755,10.7,10.735,528608.0
2015-05-21,10.77,10.78,10.73,10.735,109355.0
2015-05-22,10.755,10.755,10.7,10.72,176079.0
2015-05-25,10.86,10.885,10.84,10.865,164881.0
2015-05-26,10.865,10.865,10.825,10.83,351951.0
2015-05-27,10.955,10.995,10.935,10.935,214944.0
2015-05-28,10.98,11.065,10.935,11.03,684181.0
2015-05-29,11.09,11.11,11.055,11.085,395819.0
2015-06-01,11.12,11.12,11.075,11.1,189871.0
2015-06-02,11.145,11.15,11.04,11.04,249420.0
2015-06-03,10.935,10.955,10.86,10.885,469925.0
2015-06-04,10.92,11.005,10.91,11.005,521032.0
2015-06-05,11.05,11.055,11.015,11.03,342348.0
2015-06-09,11.04,11.055,11.015,11.05,184968.0
2015-06-10,11.05,11.12,10.99,10.99,325321.0
2015-06-11,10.98,11.015,10.91,10.955,141934.0
2015-06-12,10.955,10.995,10.945,10.98,63989.0
2015-06-15,10.98,11.025,10.98,11.015,110019.0
2015-06-16,10.955,10.96,10.91,10.955,983408.0
2015-06-17,10.955,11.005,10.955,10.995,229352.0
2015-06-18,10.995,10.995,10.97,10.97,70344.0
2015-06-19,10.91,10.945,10.865,10.945,104590.0
2015-06-22,10.935,10.935,10.885,10.885,126036.0
2015-06-23,10.98,11.03,10.97,10.99,485683.0
2015-06-24,10.96,10.995,10.935,10.97,93352.0
2015-06-25,10.995,11.005,10.945,10.96,31340.0
2015-06-26,10.97,11.005,10.97,10.995,93849.0
2015-06-29,11.125,11.145,11.05,11.09,793579.0
2015-06-30,11.04,11.075,11.04,11.05,311842.0
2015-07-01,11.125,11.125,10.98,11.005,455427.0
2015-07-02,11.09,11.12,11.085,11.11,158974.0
2015-07-03,11.12,11.215,11.1,11.205,284153.0
2015-07-06,11.325,11.37,11.28,11.325,552363.0
2015-07-07,11.36,11.36,11.315,11.335,525868.0
2015-07-08,11.395,11.475,11.38,11.455,340818.0
2015-07-09,11.445,11.475,11.325,11.335,337769.0
2015-07-10,11.385,11.385,11.325,11.345,268925.0
2015-07-13,11.44,11.44,11.37,11.405,274713.0
2015-07-14,11.475,11.49,11.41,11.43,285092.0
2015-07-15,11.405,11.41,11.335,11.36,257239.0
2015-07-16,11.505,11.54,11.5,11.525,313194.0
2015-07-17,11.44,11.465,11.44,11.455,210669.0
2015-07-20,11.515,11.575,11.505,11.515,370621.0
2015-07-21,11.515,11.56,11.48,11.54,319826.0
2015-07-22,11.43,11.505,11.41,11.455,452994.0
2015-07-23,11.515,11.535,11.49,11.515,106175.0
2015-07-24,11.535,11.665,11.535,11.635,389788.0
2015-07-27,11.67,11.68,11.62,11.635,582702.0
2015-07-28,11.67,11.69,11.585,11.605,581885.0
2015-07-29,11.56,11.605,11.54,11.585,248048.0
2015-07-30,11.62,11.645,11.585,11.595,319298.0
2015-07-31,11.62,11.645,11.61,11.62,229574.0
2015-08-03,11.635,11.635,11.605,11.635,124459.0
2015-08-04,11.655,11.68,11.505,11.505,426284.0
2015-08-05,11.5,11.55,11.5,11.535,447670.0
2015-08-06,11.55,11.585,11.48,11.57,149629.0
2015-08-07,11.56,11.56,11.5,11.505,350016.0
2015-08-10,11.455,11.49,11.455,11.475,242212.0
2015-08-11,11.43,11.61,11.41,11.595,312606.0
2015-08-12,11.605,11.74,11.585,11.69,197074.0
2015-08-13,11.49,11.525,11.455,11.49,443523.0
2015-08-14,11.515,11.54,11.49,11.505,160458.0
2015-08-17,11.515,11.525,11.49,11.505,127380.0
2015-08-18,11.505,11.535,11.49,11.515,87712.0
2015-08-19,11.55,11.585,11.55,11.575,300472.0
2015-08-20,11.54,11.56,11.505,11.55,431638.0
2015-08-21,11.575,11.645,11.56,11.61,478078.0
2015-08-24,11.69,11.775,11.67,11.74,466957.0
2015-08-25,11.83,11.845,11.725,11.81,757980.0
2015-08-26,11.93,11.95,11.855,11.88,826257.0
2015-08-27,11.905,11.93,11.855,11.925,679430.0
2015-08-28,11.83,11.835,11.765,11.82,281609.0
2015-08-31,11.87,11.89,11.845,11.845,350998.0
2015-09-01,11.93,11.94,11.86,11.905,559318.0
2015-09-02,12.105,12.13,12.055,12.055,676722.0
2015-09-03,12.045,12.12,12.02,12.115,396686.0
2015-09-04,12.09,12.19,12.09,12.15,738818.0
2015-09-07,12.245,12.28,12.215,12.27,379479.0
2015-09-08,12.225,12.235,12.175,12.2,174622.0
2015-09-09,12.07,12.07,12.0,12.025,328932.0
2015-09-10,12.2,12.21,12.09,12.095,325552.0
2015-09-11,12.0,12.025,11.985,12.02,162102.0
2015-09-14,11.965,11.99,11.89,11.99,682661.0
2015-09-15,11.855,11.93,11.835,11.93,539645.0
2015-09-16,11.905,11.905,11.87,11.88,184572.0
2015-09-17,11.795,11.82,11.775,11.795,411700.0
2015-09-18,11.795,11.835,11.76,11.76,296035.0
2015-09-21,11.795,11.855,11.785,11.835,168268.0
2015-09-22,11.905,11.915,11.87,11.88,170306.0
2015-09-23,12.0,12.08,11.975,12.07,195577.0
2015-09-24,12.13,12.13,12.08,12.12,222709.0
2015-09-25,12.105,12.12,12.09,12.105,207473.0
2015-09-28,12.095,12.095,12.055,12.08,265397.0
2015-09-29,12.155,12.215,12.155,12.2,124945.0
2015-09-30,12.115,12.12,12.09,12.105,281188.0
2015-10-01,12.115,12.115,12.0,12.02,397032.0
2015-10-02,12.06,12.095,12.035,12.045,160256.0
2015-10-05,12.035,12.045,11.975,12.0,481900.0
2015-10-06,11.975,11.99,11.89,11.89,417370.0
2015-10-07,11.855,11.86,11.795,11.83,243205.0
2015-10-08,11.76,11.835,11.76,11.83,263365.0
2015-10-09,11.7,11.7,11.635,11.635,289087.0
2015-10-12,11.585,11.61,11.54,11.56,576494.0
2015-10-13,11.54,11.62,11.525,11.595,470662.0
2015-10-14,11.75,11.775,11.715,11.735,157118.0
2015-10-15,11.62,11.62,11.535,11.595,166428.0
2015-10-16,11.57,11.645,11.56,11.63,132906.0
2015-10-19,11.68,11.715,11.635,11.665,198146.0
2015-10-20,11.69,11.705,11.665,11.67,198756.0
2015-10-21,11.665,11.67,11.645,11.645,240919.0
2015-10-22,11.74,11.785,11.715,11.775,283990.0
2015-10-23,11.75,11.765,11.68,11.69,226665.0
2015-10-26,11.735,11.75,11.665,11.68,158097.0
2015-10-27,11.69,11.725,11.68,11.725,76710.0
2015-10-28,11.795,11.915,11.785,11.905,193827.0
2015-10-29,11.94,11.95,11.925,11.925,243117.0
2015-10-30,11.985,11.985,11.905,11.95,204878.0
2015-11-02,11.895,11.905,11.86,11.87,109493.0
2015-11-03,11.86,11.87,11.765,11.765,217522.0
2015-11-04,11.8,11.8,11.735,11.765,172964.0
2015-11-05,11.86,11.895,11.855,11.86,353127.0
2015-11-06,11.87,11.87,11.835,11.86,113149.0
2015-11-09,11.905,12.06,11.905,12.01,265141.0
2015-11-10,12.025,12.035,12.01,12.025,124401.0
2015-11-11,12.055,12.055,11.985,12.0,165149.0
2015-11-12,11.975,11.99,11.855,11.88,170060.0
2015-11-13,11.915,11.915,11.87,11.87,102226.0
2015-11-16,11.895,11.94,11.895,11.925,101228.0
2015-11-17,11.96,11.975,11.93,11.965,84560.0
2015-11-18,11.93,11.95,11.915,11.94,158833.0
2015-11-19,11.93,11.93,11.82,11.835,66985.0
2015-11-20,11.795,11.795,11.75,11.765,310883.0
2015-11-23,11.725,11.83,11.725,11.8,183380.0
2015-11-24,11.785,11.8,11.76,11.765,177461.0
2015-11-25,11.715,11.715,11.645,11.665,202162.0
2015-11-26,11.67,11.74,11.67,11.7,81070.0
2015-11-27,11.735,11.74,11.715,11.715,58722.0
2015-11-30,11.775,11.81,11.775,11.775,110192.0
2015-12-01,11.735,11.735,11.645,11.67,186094.0
2015-12-02,11.575,11.605,11.54,11.605,272834.0
2015-12-03,11.61,11.635,11.57,11.585,264381.0
2015-12-04,11.56,11.585,11.535,11.585,119356.0
2015-12-07,11.56,11.57,11.54,11.57,158514.0
2015-12-08,11.55,11.735,11.55,11.715,275069.0
2015-12-09,11.75,11.75,11.705,11.75,160682.0
2015-12-10,11.735,11.735,11.56,11.63,407765.0
2015-12-11,11.67,11.715,11.645,11.69,172981.0
2015-12-14,11.795,11.835,11.76,11.775,421593.0
2015-12-15,11.705,11.705,11.635,11.7,186704.0
2015-12-16,11.76,11.795,11.74,11.765,428632.0
2015-12-17,11.765,11.82,11.735,11.785,601402.0
2015-12-18,11.83,11.905,11.83,11.86,257531.0
2015-12-21,11.82,11.835,11.785,11.81,58514.0
2015-12-22,11.8,11.8,11.715,11.735,104654.0
2015-12-23,11.725,11.725,11.7,11.705,155402.0
2015-12-24,11.705,11.715,11.665,11.68,134102.0
2015-12-29,11.67,11.68,11.645,11.67,42048.0
2015-12-30,11.62,11.635,11.61,11.62,136168.0
2015-12-31,11.645,11.645,11.61,11.61,29328.0
2016-01-04,11.62,11.74,11.61,11.715,37737.0
2016-01-05,11.775,11.8,11.735,11.76,28557.0
2016-01-06,11.82,11.915,11.81,11.88,130832.0
2016-01-07,11.95,12.045,11.94,12.025,516025.0
2016-01-08,12.08,12.08,11.985,11.99,405927.0
2016-01-11,12.2,12.21,12.12,12.15,688746.0
2016-01-12,12.21,12.21,12.035,12.12,284409.0
2016-01-13,12.13,12.14,12.01,12.045,346938.0
2016-01-14,12.165,12.235,12.155,12.215,621772.0
2016-01-15,12.13,12.2,12.095,12.185,95008.0
2016-01-18,12.34,12.355,12.235,12.26,298575.0
2016-01-19,12.27,12.38,12.27,12.32,304741.0
2016-01-20,12.25,12.34,12.215,12.34,167346.0
2016-01-21,12.245,12.26,12.175,12.26,246100.0
2016-01-22,12.095,12.12,12.06,12.08,487743.0
2016-01-25,12.08,12.13,12.055,12.055,165357.0
2016-01-27,12.035,12.095,12.01,12.06,382205.0
2016-01-28,12.07,12.07,12.01,12.02,110490.0
2016-01-29,11.95,11.965,11.915,11.925,121131.0
2016-02-01,11.965,12.025,11.96,11.965,63288.0
2016-02-02,11.925,11.985,11.89,11.985,145919.0
2016-02-03,12.06,12.09,12.02,12.07,148214.0
2016-02-04,11.82,11.835,11.775,11.8,411762.0
2016-02-05,11.76,11.8,11.74,11.765,784268.0
2016-02-08,11.96,11.96,11.915,11.93,172664.0
2016-02-09,11.94,12.055,11.94,12.035,141895.0
2016-02-10,12.08,12.08,11.965,12.0,226894.0
2016-02-11,11.93,11.95,11.845,11.93,149297.0
2016-02-12,11.895,11.93,11.87,11.925,133969.0
2016-02-15,11.895,11.915,11.82,11.835,434413.0
2016-02-16,11.86,11.86,11.795,11.835,110020.0
2016-02-17,11.835,11.95,11.835,11.925,427047.0
2016-02-18,11.795,11.86,11.785,11.835,389582.0
2016-02-19,11.83,11.925,11.83,11.905,145953.0
2016-02-22,11.855,11.86,11.8,11.81,107040.0
2016-02-23,11.725,11.735,11.69,11.7,373974.0
2016-02-24,11.76,11.82,11.735,11.775,168543.0
2016-02-25,11.775,11.82,11.765,11.81,138500.0
2016-02-26,11.725,11.725,11.67,11.7,246094.0
2016-02-29,11.87,11.895,11.855,11.87,286265.0
2016-03-01,11.855,11.915,11.835,11.86,179224.0
2016-03-02,11.795,11.8,11.7,11.7,413322.0
2016-03-03,11.62,11.63,11.56,11.585,411294.0
2016-03-04,11.535,11.535,11.48,11.505,518387.0
2016-03-07,11.42,11.445,11.395,11.43,356735.0
2016-03-08,11.35,11.42,11.335,11.395,550203.0
2016-03-09,11.405,11.43,11.385,11.41,376437.0
2016-03-10,11.345,11.35,11.315,11.345,386181.0
2016-03-11,11.37,11.38,11.3,11.315,328503.0
2016-03-14,11.23,11.23,11.15,11.17,403174.0
2016-03-15,11.265,11.325,11.25,11.315,585798.0
2016-03-16,11.35,11.385,11.335,11.37,262996.0
2016-03-17,11.25,11.25,11.12,11.15,562854.0
2016-03-18,11.075,11.1,11.03,11.075,1356761.0
2016-03-21,11.145,11.185,11.145,11.18,260740.0
2016-03-22,11.18,11.195,11.145,11.16,156093.0
2016-03-23,11.135,11.135,11.065,11.125,547595.0
2016-03-24,11.25,11.315,11.24,11.31,318683.0
2016-03-29,11.23,11.23,11.185,11.195,155018.0
2016-03-30,11.11,11.125,11.065,11.12,446524.0
2016-03-31,11.055,11.085,11.04,11.055,278022.0
2016-04-01,11.05,11.075,11.005,11.075,183468.0
2016-04-04,11.1,11.11,11.04,11.09,333683.0
2016-04-05,11.15,11.195,11.11,11.145,276578.0
2016-04-06,11.22,11.25,11.195,11.215,206936.0
2016-04-07,11.135,11.15,11.1,11.1,120965.0
2016-04-08,11.275,11.28,11.215,11.24,216920.0
2016-04-11,11.205,11.25,11.17,11.205,463857.0
2016-04-12,11.16,11.16,11.075,11.09,90304.0
2016-04-13,11.03,11.05,10.97,11.05,237653.0
2016-04-14,11.065,11.12,11.055,11.075,87188.0
2016-04-15,11.025,11.03,10.97,10.97,143121.0
2016-04-18,11.075,11.09,11.025,11.05,153803.0
2016-04-19,10.91,10.92,10.875,10.875,294340.0
2016-04-20,10.85,10.9,10.84,10.895,295714.0
2016-04-21,10.865,10.865,10.825,10.85,318998.0
2016-04-22,10.92,10.935,10.895,10.91,173113.0
2016-04-26,10.96,10.99,10.96,10.98,319456.0
2016-04-27,10.945,11.125,10.91,11.125,423206.0
2016-04-28,11.145,11.17,11.11,11.11,235340.0
2016-04-29,11.1,11.11,11.05,11.065,113326.0
2016-05-02,11.11,11.15,11.1,11.135,261144.0
2016-05-03,11.055,11.205,10.98,11.18,408822.0
2016-05-04,11.28,11.325,11.265,11.29,688719.0
2016-05-05,11.345,11.35,11.275,11.275,186056.0
2016-05-06,11.31,11.465,11.31,11.44,501737.0
2016-05-09,11.475,11.5,11.465,11.475,367173.0
2016-05-10,11.56,11.605,11.535,11.55,202167.0
2016-05-11,11.48,11.525,11.445,11.48,98645.0
2016-05-12,11.49,11.55,11.475,11.54,482372.0
2016-05-13,11.57,11.61,11.56,11.595,113445.0
2016-05-16,11.645,11.645,11.605,11.61,150868.0
2016-05-17,11.61,11.62,11.49,11.505,180009.0
2016-05-18,11.57,11.62,11.56,11.61,99397.0
2016-05-19,11.705,11.76,11.705,11.76,185098.0
2016-05-20,11.7,11.705,11.68,11.69,285264.0
2016-05-23,11.715,11.715,11.645,11.68,80094.0
2016-05-24,11.715,11.775,11.705,11.76,279578.0
2016-05-25,11.765,11.785,11.725,11.74,502977.0
2016-05-26,11.775,11.8,11.715,11.715,281166.0
2016-05-27,11.715,11.725,11.7,11.715,74075.0
2016-05-30,11.775,11.83,11.775,11.81,117255.0
2016-05-31,11.75,11.765,11.665,11.67,152048.0
2016-06-01,11.68,11.7,11.595,11.63,267726.0
2016-06-02,11.655,11.7,11.645,11.665,121478.0
2016-06-03,11.69,11.715,11.665,11.68,529560.0
2016-06-06,11.475,11.56,11.475,11.535,117601.0
2016-06-07,11.465,11.49,11.38,11.395,111507.0
2016-06-08,11.37,11.38,11.325,11.345,138385.0
2016-06-09,11.29,11.345,11.265,11.345,215727.0
2016-06-10,11.41,11.42,11.385,11.41,226507.0
2016-06-14,11.455,11.48,11.42,11.43,201154.0
2016-06-15,11.455,11.535,11.455,11.475,182180.0
2016-06-16,11.475,11.475,11.385,11.445,122215.0
2016-06-17,11.455,11.475,11.43,11.455,94651.0
2016-06-20,11.395,11.395,11.36,11.37,277901.0
2016-06-21,11.345,11.345,11.3,11.3,887410.0
2016-06-22,11.345,11.37,11.315,11.345,187224.0
2016-06-23,11.275,11.275,11.22,11.24,374036.0
2016-06-24,11.24,11.575,11.17,11.465,501028.0
2016-06-27,11.38,11.445,11.38,11.42,295092.0
2016-06-28,11.49,11.515,11.405,11.405,392040.0
2016-06-29,11.455,11.475,11.405,11.465,3041996.0
2016-06-30,11.395,11.395,11.325,11.395,140116.0
2016-07-01,11.405,11.405,11.325,11.345,106613.0
2016-07-04,11.325,11.335,11.265,11.275,214799.0
2016-07-05,11.265,11.28,11.22,11.25,158735.0
2016-07-06,11.36,11.42,11.36,11.385,228023.0
2016-07-07,11.37,11.37,11.22,11.24,470829.0
2016-07-08,11.28,11.31,11.265,11.3,75015.0
2016-07-11,11.205,11.22,11.17,11.185,268445.0
2016-07-12,11.22,11.23,11.135,11.145,222018.0
2016-07-13,11.12,11.145,11.11,11.135,184263.0
2016-07-14,11.125,11.145,11.075,11.11,157575.0
2016-07-15,11.12,11.145,11.04,11.09,298745.0
2016-07-18,11.135,11.16,11.125,11.125,113012.0
2016-07-19,11.155,11.255,11.155,11.22,228898.0
2016-07-20,11.265,11.29,11.255,11.28,289364.0
2016-07-21,11.345,11.345,11.275,11.29,186560.0
2016-07-22,11.275,11.325,11.265,11.315,73019.0
2016-07-25,11.31,11.335,11.29,11.29,130212.0
2016-07-26,11.335,11.335,11.23,11.25,85314.0
2016-07-27,11.24,11.335,11.195,11.3,170832.0
2016-07-28,11.25,11.275,11.22,11.23,123287.0
2016-07-29,11.25,11.25,11.205,11.24,259353.0
2016-08-01,11.155,11.155,11.1,11.125,310941.0
2016-08-02,11.22,11.28,11.195,11.195,251546.0
2016-08-03,11.135,11.145,11.11,11.145,327466.0
2016-08-04,11.145,11.145,11.09,11.1,207593.0
2016-08-05,11.075,11.085,11.04,11.05,317204.0
2016-08-08,11.1,11.125,11.09,11.12,176384.0
2016-08-09,11.04,11.09,11.03,11.075,110928.0
2016-08-10,11.04,11.04,10.97,10.98,154626.0
2016-08-11,10.96,10.995,10.955,10.98,240042.0
2016-08-12,10.99,11.025,10.98,10.99,210968.0
2016-08-15,11.03,11.065,11.03,11.03,83825.0
2016-08-16,11.005,11.04,10.98,10.98,83182.0
2016-08-17,10.98,11.04,10.97,11.015,130743.0
2016-08-18,11.025,11.05,10.96,10.97,121982.0
2016-08-19,11.025,11.075,11.015,11.075,115345.0
2016-08-22,11.12,11.155,11.11,11.145,327763.0
2016-08-23,11.09,11.09,11.05,11.055,493348.0
2016-08-24,11.1,11.12,11.1,11.12,56446.0
2016-08-25,11.11,11.11,11.065,11.085,67707.0
2016-08-26,11.085,11.09,11.065,11.065,47157.0
2016-08-29,11.205,11.24,11.185,11.195,277006.0
2016-08-30,11.17,11.185,11.155,11.18,136790.0
2016-08-31,11.23,11.255,11.22,11.255,309144.0
2016-09-01,11.25,11.25,11.205,11.215,309451.0
2016-09-02,11.195,11.205,11.18,11.185,155585.0
2016-09-05,11.17,11.18,11.12,11.12,74591.0
2016-09-06,11.12,11.135,11.065,11.075,97735.0
2016-09-07,10.995,11.05,10.995,11.005,233287.0
2016-09-08,11.015,11.03,10.98,10.98,132821.0
2016-09-09,11.04,11.065,11.04,11.04,67986.0
2016-09-12,11.195,11.24,11.195,11.23,218750.0
2016-09-13,11.17,11.22,11.17,11.22,707550.0
2016-09-14,11.31,11.325,11.28,11.29,216771.0
2016-09-15,11.29,11.345,11.29,11.31,171756.0
2016-09-16,11.255,11.265,11.23,11.25,751517.0
2016-09-19,11.25,11.25,11.22,11.22,51628.0
2016-09-20,11.205,11.22,11.185,11.205,105047.0
2016-09-21,11.195,11.22,11.18,11.195,173485.0
2016-09-22,11.075,11.085,11.05,11.05,269000.0
2016-09-23,11.055,11.085,11.05,11.065,115639.0
2016-09-26,11.09,11.11,11.085,11.085,63881.0
2016-09-27,11.09,11.11,11.025,11.03,66087.0
2016-09-28,11.025,11.025,11.005,11.005,176810.0
2016-09-29,10.99,11.005,10.955,11.005,91526.0
2016-09-30,11.075,11.1,11.075,11.085,68387.0
2016-10-03,11.05,11.055,11.04,11.05,9816.0
2016-10-04,11.05,11.05,10.995,11.015,60393.0
2016-10-05,11.09,11.11,11.05,11.075,62087.0
2016-10-06,11.1,11.12,11.09,11.12,52414.0
2016-10-07,11.155,11.18,11.135,11.16,554765.0
2016-10-10,11.125,11.135,11.11,11.125,50111.0
2016-10-11,11.12,11.195,11.12,11.185,35251.0
2016-10-12,11.195,11.195,11.145,11.155,130863.0
2016-10-13,11.205,11.24,11.185,11.22,91556.0
2016-10-14,11.18,11.18,11.11,11.135,78283.0
2016-10-17,11.12,11.135,11.11,11.11,47192.0
2016-10-18,11.085,11.085,11.015,11.025,96370.0
2016-10-19,11.025,11.03,10.99,11.015,170233.0
2016-10-20,10.945,11.015,10.925,11.015,480051.0
2016-10-21,11.065,11.09,11.055,11.075,77223.0
2016-10-24,11.11,11.135,11.09,11.09,129947.0
2016-10-25,11.11,11.12,11.075,11.075,58815.0
2016-10-26,11.05,11.055,10.97,11.005,84935.0
2016-10-27,11.05,11.085,11.04,11.075,59393.0
2016-10-28,11.125,11.145,11.1,11.12,140016.0
2016-10-31,11.125,11.135,11.09,11.09,41668.0
2016-11-01,11.1,11.135,11.03,11.04,95835.0
2016-11-02,11.03,11.085,11.03,11.075,157864.0
2016-11-03,11.04,11.055,10.995,11.015,217544.0
2016-11-04,11.005,11.005,10.98,10.995,109877.0
2016-11-07,11.025,11.025,10.995,11.015,235369.0
2016-11-08,10.96,10.98,10.935,10.97,129250.0
2016-11-09,10.92,11.125,10.875,11.11,441505.0
2016-11-10,11.04,11.055,11.015,11.025,218476.0
2016-11-11,11.09,11.145,11.075,11.09,305335.0
2016-11-14,11.18,11.22,11.16,11.185,122659.0
2016-11-15,11.18,11.18,11.145,11.18,133571.0
2016-11-16,11.18,11.195,11.155,11.195,149200.0
2016-11-17,11.265,11.31,11.255,11.29,276721.0
2016-11-18,11.395,11.445,11.385,11.42,378427.0
2016-11-21,11.51,11.55,11.5,11.54,541616.0
2016-11-22,11.465,11.465,11.405,11.41,769628.0
2016-11-23,11.405,11.41,11.36,11.38,528701.0
2016-11-24,11.44,11.465,11.43,11.445,316561.0
2016-11-25,11.48,11.48,11.36,11.38,283175.0
2016-11-28,11.36,11.36,11.29,11.31,123905.0
2016-11-29,11.275,11.325,11.265,11.3,141620.0
2016-11-30,11.275,11.315,11.265,11.3,137928.0
2016-12-01,11.43,11.44,11.395,11.395,215422.0
2016-12-02,11.385,11.405,11.36,11.405,115306.0
2016-12-05,11.335,11.38,11.325,11.325,94269.0
2016-12-06,11.31,11.335,11.28,11.315,119891.0
2016-12-07,11.315,11.38,11.3,11.37,189563.0
2016-12-08,11.29,11.3,11.25,11.275,129957.0
2016-12-09,11.325,11.345,11.315,11.325,214636.0
2016-12-12,11.345,11.345,11.315,11.315,79510.0
2016-12-13,11.265,11.275,11.25,11.265,155434.0
2016-12-14,11.265,11.29,11.265,11.265,127755.0
2016-12-15,11.405,11.42,11.37,11.38,97360.0
2016-12-16,11.465,11.49,11.455,11.465,259218.0
2016-12-19,11.585,11.595,11.54,11.585,546083.0
2016-12-20,11.645,11.655,11.63,11.645,451260.0
2016-12-21,11.63,11.64,11.61,11.61,642029.0
2016-12-22,11.655,11.67,11.63,11.67,204806.0
2016-12-23,11.69,11.705,11.67,11.705,160055.0
2016-12-28,11.705,11.74,11.705,11.705,164722.0
2016-12-29,11.735,11.76,11.7,11.705,103301.0
2016-12-30,11.69,11.69,11.64,11.665,104733.0
2017-01-03,11.7,11.735,11.67,11.67,48178.0
2017-01-04,11.7,11.7,11.645,11.665,22221.0
2017-01-05,11.645,11.645,11.56,11.56,203758.0
2017-01-06,11.5,11.525,11.48,11.525,137420.0
2017-01-09,11.55,11.56,11.515,11.535,47258.0
2017-01-10,11.48,11.5,11.43,11.44,132405.0
2017-01-11,11.455,11.475,11.43,11.44,60129.0
2017-01-12,11.37,11.37,11.3,11.315,198811.0
2017-01-13,11.29,11.29,11.25,11.29,605734.0
2017-01-16,11.255,11.31,11.25,11.28,89204.0
2017-01-17,11.29,11.31,11.25,11.25,67163.0
2017-01-18,11.17,11.195,11.16,11.17,166938.0
2017-01-19,11.09,11.255,11.09,11.23,248979.0
2017-01-20,11.18,11.18,11.125,11.145,155574.0
2017-01-23,11.16,11.17,11.135,11.145,117136.0
2017-01-24,11.11,11.145,11.1,11.145,75632.0
2017-01-25,11.135,11.205,11.12,11.185,180467.0
2017-01-27,11.195,11.22,11.195,11.215,39646.0
2017-01-30,11.185,11.185,11.16,11.185,160019.0
2017-01-31,11.16,11.17,11.155,11.16,226237.0
2017-02-01,11.145,11.17,11.135,11.155,170110.0
2017-02-02,11.145,11.145,11.04,11.05,145293.0
2017-02-03,11.025,11.055,11.015,11.04,173530.0
2017-02-06,10.995,11.025,10.99,11.025,237374.0
2017-02-07,11.015,11.055,10.995,11.015,47970.0
2017-02-08,11.055,11.09,11.05,11.065,85701.0
2017-02-09,11.05,11.09,11.05,11.065,44563.0
2017-02-10,11.075,11.085,11.025,11.03,192242.0
2017-02-13,11.015,11.025,10.995,11.025,748004.0
2017-02-14,11.04,11.05,10.995,11.005,45029.0
2017-02-15,11.015,11.03,10.995,11.015,341204.0
2017-02-16,10.96,10.96,10.92,10.935,265094.0
2017-02-17,10.96,10.98,10.945,10.955,202330.0
2017-02-20,10.995,11.025,10.99,10.995,182976.0
2017-02-21,10.99,11.015,10.97,11.015,61851.0
2017-02-22,11.015,11.015,10.96,10.98,138409.0
2017-02-23,10.97,11.005,10.96,10.99,352849.0
2017-02-24,10.945,10.96,10.935,10.945,100094.0
2017-02-27,11.005,11.015,10.97,10.97,55901.0
2017-02-28,10.995,11.005,10.98,10.99,104062.0
2017-03-01,11.03,11.055,10.99,11.025,130715.0
2017-03-02,10.995,11.04,10.995,11.025,116851.0
2017-03-03,11.155,11.195,11.135,11.16,316620.0
2017-03-06,11.125,11.155,11.11,11.145,129344.0
2017-03-07,11.145,11.145,11.075,11.075,165509.0
2017-03-08,11.12,11.125,11.09,11.11,46529.0
2017-03-09,11.215,11.24,11.195,11.24,160754.0
2017-03-10,11.25,11.255,11.215,11.215,136261.0
2017-03-13,11.205,11.205,11.145,11.155,101026.0
2017-03-14,11.155,11.18,11.155,11.17,68076.0
2017-03-15,11.155,11.17,11.135,11.155,144746.0
2017-03-16,10.96,10.995,10.935,10.99,271678.0
2017-03-17,11.005,11.015,10.97,10.99,268857.0
2017-03-20,10.97,10.97,10.92,10.935,300887.0
2017-03-21,10.925,10.955,10.91,10.945,157836.0
2017-03-22,10.98,11.03,10.98,11.015,439977.0
2017-03-23,11.005,11.025,10.995,11.015,121816.0
2017-03-24,11.055,11.09,11.05,11.065,260466.0
2017-03-27,11.065,11.085,11.05,11.055,65192.0
2017-03-28,11.065,11.075,11.055,11.075,95223.0
2017-03-29,11.05,11.05,11.025,11.05,91859.0
2017-03-30,11.005,11.025,10.995,11.015,79497.0
2017-03-31,11.03,11.05,11.025,11.04,84250.0
2017-04-03,11.05,11.1,11.05,11.1,72046.0
2017-04-04,11.1,11.145,11.085,11.145,139709.0
2017-04-05,11.145,11.17,11.125,11.125,185779.0
2017-04-06,11.145,11.205,11.145,11.18,196800.0
2017-04-07,11.195,11.22,11.185,11.195,146166.0
2017-04-10,11.24,11.29,11.24,11.265,249413.0
2017-04-11,11.25,11.265,11.23,11.255,153105.0
2017-04-12,11.25,11.275,11.24,11.265,112208.0
2017-04-13,11.185,11.205,11.12,11.12,266059.0
2017-04-18,11.11,11.17,11.11,11.155,123627.0
2017-04-19,11.16,11.23,11.16,11.215,185829.0
2017-04-20,11.265,11.265,11.24,11.25,66578.0
2017-04-21,11.22,11.22,11.195,11.195,196279.0
2017-04-24,11.18,11.18,11.145,11.16,135930.0
2017-04-26,11.185,11.24,11.185,11.22,185731.0
2017-04-27,11.28,11.3,11.265,11.28,304784.0
2017-04-28,11.3,11.31,11.29,11.29,246813.0
2017-05-01,11.265,11.28,11.265,11.265,119018.0
2017-05-02,11.215,11.215,11.17,11.205,260743.0
2017-05-03,11.185,11.255,11.18,11.255,121891.0
2017-05-04,11.35,11.395,11.35,11.385,314246.0
2017-05-05,11.395,11.445,11.385,11.44,326757.0
2017-05-08,11.385,11.43,11.38,11.385,227127.0
2017-05-09,11.41,11.49,11.41,11.49,162785.0
2017-05-10,11.49,11.5,11.445,11.445,184265.0
2017-05-11,11.465,11.5,11.465,11.48,334148.0
2017-05-12,11.445,11.445,11.42,11.43,187307.0
2017-05-15,11.42,11.42,11.395,11.405,39441.0
2017-05-16,11.36,11.395,11.35,11.36,121155.0
2017-05-17,11.37,11.385,11.36,11.36,310233.0
2017-05-18,11.35,11.38,11.3,11.315,148605.0
2017-05-19,11.38,11.395,11.35,11.35,138968.0
2017-05-22,11.315,11.35,11.315,11.335,280198.0
2017-05-23,11.3,11.3,11.25,11.265,52638.0
2017-05-24,11.29,11.345,11.29,11.325,183308.0
2017-05-25,11.25,11.275,11.23,11.25,256325.0
2017-05-26,11.315,11.38,11.315,11.345,167370.0
2017-05-29,11.345,11.36,11.325,11.35,273038.0
2017-05-30,11.345,11.38,11.345,11.35,152932.0
2017-05-31,11.315,11.335,11.29,11.335,103619.0
2017-06-01,11.36,11.43,11.36,11.395,242825.0
2017-06-02,11.43,11.44,11.41,11.41,157205.0
2017-06-05,11.37,11.37,11.31,11.315,230798.0
2017-06-06,11.275,11.31,11.255,11.255,259242.0
2017-06-07,11.24,11.255,11.18,11.195,240845.0
2017-06-08,11.195,11.22,11.17,11.18,151902.0
2017-06-09,11.215,11.215,11.195,11.195,62056.0
2017-06-13,11.265,11.265,11.155,11.17,194236.0
2017-06-14,11.195,11.215,11.185,11.185,336949.0
2017-06-15,11.12,11.135,11.075,11.085,410123.0
2017-06-16,11.125,11.135,11.11,11.135,158801.0
2017-06-19,11.085,11.1,11.065,11.09,182151.0
2017-06-20,11.125,11.135,11.1,11.1,141324.0
2017-06-21,11.135,11.18,11.135,11.18,96831.0
2017-06-22,11.18,11.185,11.16,11.18,71981.0
2017-06-23,11.195,11.195,11.16,11.17,524830.0
2017-06-26,11.145,11.16,11.125,11.125,440373.0
2017-06-27,11.12,11.135,11.1,11.1,136760.0
2017-06-28,11.12,11.125,11.075,11.085,120929.0
2017-06-29,11.055,11.055,11.005,11.015,269965.0
2017-06-30,10.98,10.98,10.955,10.98,425952.0
2017-07-03,10.98,11.005,10.97,10.99,469881.0
2017-07-04,11.015,11.1,10.99,11.1,221343.0
2017-07-05,11.095,11.095,11.065,11.075,108406.0
2017-07-06,11.1,11.12,11.095,11.12,113923.0
2017-07-07,11.135,11.155,11.12,11.13,168539.0
2017-07-10,11.095,11.11,11.075,11.095,2860087.0
2017-07-11,11.1,11.1,11.065,11.095,83235.0
2017-07-12,11.05,11.05,11.005,11.035,47898.0
2017-07-13,11.0,11.0,10.955,10.965,127144.0
2017-07-14,10.91,10.91,10.895,10.895,437665.0
2017-07-17,10.79,10.815,10.78,10.805,328330.0
2017-07-18,10.825,10.84,10.67,10.685,579157.0
2017-07-19,10.66,10.66,10.635,10.64,483222.0
2017-07-20,10.6,10.65,10.575,10.65,345865.0
2017-07-21,10.625,10.72,10.615,10.675,264962.0
2017-07-24,10.65,10.675,10.64,10.65,166113.0
2017-07-25,10.65,10.675,10.625,10.635,161930.0
2017-07-26,10.64,10.705,10.635,10.705,416197.0
2017-07-27,10.555,10.555,10.47,10.485,497851.0
2017-07-28,10.59,10.605,10.575,10.6,241191.0
2017-07-31,10.575,10.605,10.555,10.575,127704.0
2017-08-01,10.555,10.555,10.495,10.54,282980.0
2017-08-02,10.615,10.625,10.59,10.6,162394.0
2017-08-03,10.615,10.66,10.615,10.64,322166.0
2017-08-04,10.6,10.635,10.58,10.58,234566.0
2017-08-07,10.65,10.65,10.615,10.64,317156.0
2017-08-08,10.67,10.67,10.635,10.66,264073.0
2017-08-09,10.695,10.74,10.685,10.71,663992.0
2017-08-10,10.705,10.73,10.67,10.72,1297520.0
2017-08-11,10.74,10.77,10.72,10.745,779475.0
2017-08-14,10.685,10.705,10.66,10.705,123187.0
2017-08-15,10.74,10.745,10.71,10.745,232776.0
2017-08-16,10.78,10.79,10.765,10.77,468275.0
2017-08-17,10.64,10.65,10.625,10.64,517293.0
2017-08-18,10.71,10.71,10.685,10.695,194754.0
2017-08-21,10.65,10.66,10.635,10.65,55849.0
2017-08-22,10.635,10.64,10.615,10.635,34138.0
2017-08-23,10.675,10.705,10.675,10.695,205607.0
2017-08-24,10.66,10.695,10.66,10.685,195165.0
2017-08-25,10.685,10.705,10.675,10.675,65735.0
2017-08-28,10.635,10.64,10.615,10.625,290999.0
2017-08-29,10.64,10.66,10.635,10.64,254155.0
2017-08-30,10.605,10.615,10.555,10.575,56041.0
2017-08-31,10.67,10.71,10.66,10.685,459918.0
2017-09-01,10.635,10.635,10.605,10.635,158469.0
2017-09-04,10.59,10.605,10.59,10.59,218874.0
2017-09-05,10.625,10.625,10.575,10.605,274926.0
2017-09-06,10.545,10.58,10.53,10.575,271563.0
2017-09-07,10.54,10.575,10.53,10.575,46122.0
2017-09-08,10.485,10.485,10.39,10.4,222003.0
2017-09-11,10.485,10.51,10.475,10.485,407391.0
2017-09-12,10.52,10.545,10.52,10.52,102540.0
2017-09-13,10.52,10.54,10.495,10.51,168535.0
2017-09-14,10.575,10.59,10.53,10.545,440305.0
2017-09-15,10.545,10.565,10.545,10.565,233172.0
2017-09-18,10.555,10.565,10.505,10.51,430683.0
2017-09-19,10.59,10.6,10.575,10.575,146066.0
2017-09-20,10.555,10.555,10.51,10.51,63259.0
2017-09-21,10.53,10.6,10.52,10.58,452854.0
2017-09-22,10.64,10.675,10.625,10.625,184264.0
2017-09-25,10.6,10.615,10.59,10.59,388377.0
2017-09-26,10.625,10.65,10.615,10.635,143084.0
2017-09-27,10.71,10.74,10.705,10.74,203735.0
2017-09-28,10.745,10.8,10.745,10.8,109890.0
2017-09-29,10.765,10.77,10.745,10.77,127835.0
2017-10-02,10.755,10.8,10.755,10.79,108398.0
2017-10-03,10.78,10.835,10.78,10.815,161505.0
2017-10-04,10.78,10.78,10.73,10.745,111100.0
2017-10-05,10.745,10.79,10.73,10.77,160438.0
2017-10-06,10.84,10.9,10.825,10.885,365276.0
2017-10-09,10.87,10.885,10.85,10.885,198905.0
2017-10-10,10.885,10.895,10.84,10.85,135523.0
2017-10-11,10.86,10.86,10.815,10.84,106933.0
2017-10-12,10.825,10.835,10.79,10.8,226764.0
2017-10-13,10.8,10.8,10.765,10.77,56769.0
2017-10-16,10.71,10.73,10.705,10.72,67274.0
2017-10-17,10.765,10.77,10.755,10.755,27480.0
2017-10-18,10.77,10.77,10.74,10.755,73790.0
2017-10-19,10.755,10.765,10.73,10.755,136138.0
2017-10-20,10.71,10.78,10.71,10.765,51334.0
2017-10-23,10.8,10.825,10.79,10.8,103383.0
2017-10-24,10.805,10.815,10.79,10.8,78595.0
2017-10-25,10.85,10.945,10.85,10.935,245284.0
2017-10-26,10.955,10.965,10.935,10.965,231391.0
2017-10-27,11.015,11.065,11.015,11.06,371207.0
2017-10-30,11.015,11.015,10.99,11.005,147737.0
2017-10-31,10.99,11.005,10.965,11.0,92969.0
2017-11-01,11.025,11.04,11.005,11.015,215267.0
2017-11-02,11.005,11.005,10.92,10.935,190878.0
2017-11-03,10.945,10.99,10.935,10.97,210464.0
2017-11-06,11.035,11.05,11.025,11.025,152812.0
2017-11-07,10.98,10.99,10.97,10.98,159621.0
2017-11-08,11.025,11.05,11.025,11.035,65502.0
2017-11-09,11.0,11.025,10.98,10.99,42402.0
2017-11-10,10.99,11.015,10.98,10.98,82325.0
2017-11-13,11.035,11.04,11.015,11.035,55870.0
2017-11-14,11.085,11.085,11.05,11.06,219560.0
2017-11-15,11.06,11.145,11.06,11.12,268783.0
2017-11-16,11.13,11.135,11.1,11.12,134138.0
2017-11-17,11.13,11.155,11.1,11.155,102778.0
2017-11-20,11.165,11.18,11.165,11.18,170656.0
2017-11-21,11.19,11.205,11.17,11.205,160611.0
2017-11-22,11.145,11.165,11.13,11.145,511061.0
2017-11-23,11.085,11.1,11.075,11.075,123944.0
2017-11-24,11.05,11.085,11.05,11.075,183577.0
2017-11-27,11.085,11.11,11.085,11.095,131815.0
2017-11-28,11.1,11.11,11.095,11.095,163308.0
2017-11-29,11.11,11.135,11.095,11.13,216993.0
2017-11-30,11.155,11.155,11.12,11.12,436866.0
2017-12-01,11.165,11.17,11.145,11.165,330687.0
2017-12-04,11.11,11.125,11.1,11.1,280096.0
2017-12-05,11.12,11.12,11.035,11.05,237526.0
2017-12-06,11.1,11.145,11.095,11.135,557094.0
2017-12-07,11.165,11.2,11.155,11.19,95443.0
2017-12-08,11.23,11.26,11.23,11.23,316911.0
2017-12-11,11.23,11.25,11.215,11.225,545917.0
2017-12-12,11.215,11.23,11.2,11.215,173872.0
2017-12-13,11.18,11.18,11.145,11.165,343587.0
2017-12-14,11.065,11.065,11.0,11.005,220828.0
2017-12-15,11.015,11.035,11.0,11.0,119684.0
2017-12-18,11.05,11.05,11.015,11.015,230592.0
2017-12-19,11.005,11.025,11.005,11.005,134382.0
2017-12-20,11.025,11.035,11.015,11.035,252294.0
2017-12-21,11.015,11.035,11.005,11.035,41382.0
2017-12-22,10.965,10.965,10.935,10.935,186244.0
2017-12-27,10.895,10.93,10.895,10.9,38613.0
2017-12-28,10.895,10.895,10.84,10.84,67881.0
2017-12-29,10.835,10.84,10.825,10.825,79871.0
2018-01-02,10.825,10.825,10.77,10.78,186785.0
2018-01-03,10.78,10.825,10.77,10.805,154812.0
2018-01-04,10.8,10.8,10.77,10.78,80462.0
2018-01-05,10.745,10.765,10.73,10.745,31705.0
2018-01-08,10.74,10.77,10.73,10.765,495562.0
2018-01-09,10.77,10.77,10.74,10.745,119605.0
2018-01-10,10.79,10.815,10.78,10.79,249387.0
2018-01-11,10.765,10.765,10.71,10.73,110603.0
2018-01-12,10.71,10.72,10.695,10.71,93329.0
2018-01-15,10.675,10.675,10.635,10.635,181750.0
2018-01-16,10.605,10.625,10.59,10.605,252592.0
2018-01-17,10.615,10.625,10.555,10.625,182806.0
2018-01-18,10.605,10.635,10.58,10.6,118859.0
2018-01-19,10.575,10.575,10.53,10.54,178218.0
2018-01-22,10.565,10.58,10.555,10.565,66557.0
2018-01-23,10.555,10.59,10.53,10.59,120867.0
2018-01-24,10.575,10.575,10.54,10.545,87316.0
2018-01-25,10.485,10.51,10.425,10.46,201856.0
2018-01-29,10.425,10.46,10.415,10.44,420279.0
2018-01-30,10.44,10.475,10.44,10.475,282600.0
2018-01-31,10.46,10.505,10.435,10.47,330516.0
2018-02-01,10.495,10.52,10.47,10.51,107704.0
2018-02-02,10.52,10.565,10.505,10.565,484130.0
2018-02-05,10.685,10.705,10.65,10.66,595635.0
2018-02-06,10.72,10.79,10.71,10.755,212113.0
2018-02-07,10.695,10.73,10.675,10.72,271902.0
2018-02-08,10.825,10.835,10.79,10.815,131234.0
2018-02-09,10.87,10.895,10.84,10.86,199495.0
2018-02-12,10.815,10.815,10.78,10.79,140475.0
2018-02-13,10.745,10.765,10.73,10.745,201773.0
2018-02-14,10.755,10.755,10.71,10.73,75476.0
2018-02-15,10.675,10.675,10.64,10.65,137134.0
2018-02-16,10.65,10.65,10.605,10.615,160684.0
2018-02-19,10.675,10.675,10.65,10.67,59134.0
2018-02-20,10.685,10.705,10.65,10.66,76177.0
2018-02-21,10.72,10.77,10.695,10.77,159185.0
2018-02-22,10.835,10.84,10.815,10.815,83674.0
2018-02-23,10.77,10.805,10.77,10.805,164626.0
2018-02-26,10.78,10.79,10.74,10.745,218728.0
2018-02-27,10.765,10.77,10.74,10.765,152098.0
2018-02-28,10.85,10.86,10.835,10.84,262585.0
2018-03-01,10.885,10.945,10.875,10.92,321455.0
2018-03-02,10.895,10.9,10.875,10.895,85241.0
2018-03-05,10.875,10.92,10.875,10.895,115621.0
2018-03-06,10.875,10.875,10.85,10.87,34124.0
2018-03-07,10.87,10.87,10.815,10.825,77858.0
2018-03-08,10.805,10.805,10.78,10.8,119547.0
2018-03-09,10.85,10.87,10.84,10.84,100858.0
2018-03-12,10.765,10.765,10.74,10.745,83852.0
2018-03-13,10.74,10.745,10.72,10.74,165057.0
2018-03-14,10.755,10.765,10.73,10.74,43045.0
2018-03-15,10.73,10.745,10.72,10.745,371145.0
2018-03-16,10.84,10.875,10.84,10.86,260508.0
2018-03-19,10.955,11.0,10.955,10.98,170224.0
2018-03-20,10.965,10.98,10.955,10.98,279268.0
2018-03-21,10.99,11.0,10.97,10.99,186698.0
2018-03-22,10.875,10.92,10.87,10.92,65854.0
2018-03-23,10.98,11.0,10.945,10.98,277998.0
2018-03-26,10.98,10.98,10.935,10.935,110061.0
2018-03-27,10.91,10.935,10.895,10.93,167379.0
2018-03-28,11.005,11.005,10.97,10.97,67703.0
2018-03-29,11.04,11.06,11.025,11.035,173274.0
2018-04-03,11.04,11.04,10.99,11.0,98085.0
2018-04-04,11.0,11.005,10.955,10.99,78979.0
2018-04-05,10.965,11.0,10.955,10.99,197816.0
2018-04-06,11.015,11.035,11.0,11.035,523732.0
2018-04-09,11.025,11.025,10.99,11.005,78150.0
2018-04-10,10.99,10.99,10.935,10.935,101495.0
2018-04-11,10.9,10.92,10.885,10.92,116609.0
2018-04-12,10.895,10.92,10.885,10.91,45574.0
2018-04-13,10.895,10.9,10.87,10.87,88260.0
2018-04-16,10.885,10.895,10.87,10.885,96488.0
2018-04-17,10.875,10.9,10.87,10.885,152943.0
2018-04-18,10.895,10.9,10.875,10.885,219322.0
2018-04-19,10.86,10.895,10.835,10.85,92820.0
2018-04-20,10.97,10.97,10.945,10.965,140899.0
2018-04-23,11.04,11.05,11.005,11.035,215127.0
2018-04-24,11.12,11.155,11.11,11.12,211683.0
2018-04-26,11.155,11.18,11.155,11.17,214213.0
2018-04-27,11.18,11.225,11.18,11.215,331858.0
2018-04-30,11.165,11.2,11.165,11.17,75643.0
2018-05-01,11.225,11.24,11.215,11.215,225551.0
2018-05-02,11.3,11.32,11.265,11.265,568938.0
2018-05-03,11.3,11.31,11.24,11.26,209392.0
2018-05-04,11.25,11.25,11.2,11.225,131600.0
2018-05-07,11.24,11.265,11.215,11.26,95363.0
2018-05-08,11.265,11.3,11.25,11.265,146722.0
2018-05-09,11.365,11.395,11.365,11.395,316014.0
2018-05-10,11.345,11.355,11.32,11.335,148577.0
2018-05-11,11.24,11.26,11.225,11.23,84938.0
2018-05-14,11.215,11.215,11.19,11.205,127976.0
2018-05-15,11.26,11.275,11.23,11.265,169563.0
2018-05-16,11.33,11.365,11.32,11.32,144307.0
2018-05-17,11.265,11.265,11.215,11.23,133760.0
2018-05-18,11.285,11.285,11.26,11.26,90392.0
2018-05-21,11.25,11.275,11.23,11.26,211674.0
2018-05-22,11.17,11.18,11.155,11.17,295772.0
2018-05-23,11.19,11.23,11.17,11.225,262289.0
2018-05-24,11.2,11.225,11.18,11.205,97235.0
2018-05-25,11.19,11.2,11.18,11.19,52820.0
2018-05-28,11.2,11.205,11.17,11.18,36280.0
2018-05-29,11.215,11.265,11.215,11.23,228340.0
2018-05-30,11.31,11.32,11.285,11.295,134346.0
2018-05-31,11.18,11.205,11.18,11.2,386746.0
2018-06-01,11.205,11.23,11.19,11.23,59066.0
2018-06-04,11.19,11.19,11.025,11.025,65342.0
2018-06-05,11.06,11.11,11.06,11.1,133991.0
2018-06-06,11.1,11.1,11.05,11.05,78474.0
2018-06-07,11.05,11.075,11.04,11.06,126623.0
2018-06-08,11.12,11.135,11.11,11.135,94415.0
2018-06-12,11.145,11.165,11.11,11.11,69758.0
2018-06-13,11.18,11.205,11.18,11.2,56533.0
2018-06-14,11.19,11.215,11.18,11.215,118804.0
2018-06-15,11.345,11.365,11.335,11.355,340296.0
2018-06-18,11.38,11.405,11.365,11.38,137488.0
2018-06-19,11.44,11.485,11.415,11.46,320678.0
2018-06-20,11.465,11.5,11.44,11.45,226752.0
2018-06-21,11.5,11.525,11.475,11.52,312831.0
2018-06-22,11.495,11.495,11.45,11.45,237317.0
2018-06-25,11.395,11.425,11.39,11.405,26623.0
2018-06-26,11.45,11.45,11.425,11.425,91615.0
2018-06-27,11.46,11.505,11.46,11.495,99098.0
2018-06-28,11.545,11.555,11.51,11.535,202874.0
2018-06-29,11.545,11.555,11.465,11.475,113824.0
2018-07-02,11.47,11.49,11.455,11.48,85390.0
2018-07-03,11.55,11.575,11.53,11.53,87534.0
2018-07-04,11.48,11.48,11.425,11.435,66808.0
2018-07-05,11.505,11.515,11.47,11.49,130455.0
2018-07-06,11.46,11.495,11.455,11.455,101594.0
2018-07-09,11.39,11.4,11.355,11.355,59154.0
2018-07-10,11.35,11.375,11.33,11.375,200657.0
2018-07-11,11.435,11.455,11.42,11.445,217734.0
2018-07-12,11.515,11.525,11.48,11.49,200872.0
2018-07-13,11.455,11.455,11.425,11.445,52678.0
2018-07-16,11.445,11.445,11.4,11.4,65989.0
2018-07-17,11.435,11.455,11.4,11.42,98275.0
2018-07-18,11.49,11.53,11.47,11.53,132502.0
2018-07-19,11.46,11.46,11.41,11.46,134555.0
2018-07-20,11.515,11.585,11.495,11.505,550101.0
2018-07-23,11.42,11.435,11.41,11.425,169170.0
2018-07-24,11.49,11.515,11.49,11.515,49701.0
2018-07-25,11.42,11.47,11.39,11.46,118833.0
2018-07-26,11.375,11.41,11.375,11.41,90737.0
2018-07-27,11.49,11.495,11.48,11.48,83712.0
2018-07-30,11.47,11.49,11.46,11.48,20386.0
2018-07-31,11.445,11.46,11.41,11.41,87314.0
2018-08-01,11.445,11.455,11.425,11.455,36322.0
2018-08-02,11.46,11.495,11.455,11.495,81372.0
2018-08-03,11.53,11.53,11.505,11.525,32017.0
2018-08-06,11.48,11.49,11.46,11.49,52303.0
2018-08-07,11.48,11.495,11.46,11.46,98262.0
2018-08-08,11.425,11.435,11.42,11.435,153155.0
2018-08-09,11.435,11.445,11.39,11.41,202872.0
2018-08-10,11.505,11.585,11.505,11.575,144484.0
2018-08-13,11.645,11.69,11.635,11.645,500227.0
2018-08-14,11.68,11.69,11.665,11.68,113533.0
2018-08-15,11.725,11.775,11.725,11.76,463982.0
2018-08-16,11.735,11.75,11.655,11.68,682668.0
2018-08-17,11.69,11.705,11.665,11.68,192438.0
2018-08-20,11.62,11.63,11.61,11.62,142453.0
2018-08-21,11.575,11.575,11.53,11.54,272137.0
2018-08-22,11.54,11.55,11.525,11.54,114501.0
2018-08-23,11.62,11.655,11.61,11.645,37839.0
2018-08-24,11.725,11.725,11.645,11.665,222836.0
2018-08-27,11.565,11.6,11.56,11.6,129015.0
2018-08-28,11.55,11.595,11.54,11.595,80119.0
2018-08-29,11.565,11.62,11.56,11.61,141965.0
2018-08-30,11.63,11.665,11.62,11.665,106603.0
2018-08-31,11.69,11.725,11.69,11.7,261698.0
2018-09-03,11.81,11.855,11.795,11.795,170036.0
2018-09-04,11.795,11.82,11.74,11.75,98084.0
2018-09-05,11.83,11.845,11.775,11.83,260171.0
2018-09-06,11.785,11.865,11.785,11.845,144854.0
2018-09-07,11.83,11.88,11.77,11.865,123649.0
2018-09-10,11.935,11.96,11.935,11.935,399044.0
2018-09-11,11.96,11.985,11.915,11.935,119782.0
2018-09-12,11.945,11.98,11.945,11.95,126527.0
2018-09-13,11.845,11.845,11.805,11.83,261487.0
2018-09-14,11.82,11.84,11.795,11.81,156972.0
2018-09-17,11.89,11.89,11.865,11.875,206274.0
2018-09-18,11.89,11.89,11.77,11.77,195723.0
2018-09-19,11.76,11.775,11.725,11.735,92515.0
2018-09-20,11.715,11.715,11.7,11.705,84728.0
2018-09-21,11.665,11.67,11.645,11.655,230225.0
2018-09-24,11.68,11.705,11.67,11.705,39687.0
2018-09-25,11.725,11.74,11.705,11.74,44851.0
2018-09-26,11.725,11.725,11.69,11.705,157617.0
2018-09-27,11.715,11.76,11.7,11.76,47231.0
2018-09-28,11.795,11.805,11.785,11.785,24933.0
2018-10-01,11.775,11.805,11.77,11.795,81777.0
2018-10-02,11.77,11.82,11.75,11.82,174930.0
2018-10-03,11.83,11.875,11.83,11.855,505964.0
2018-10-04,11.98,12.02,11.98,12.02,288538.0
2018-10-05,12.015,12.05,12.005,12.04,210953.0
2018-10-08,12.05,12.075,12.04,12.05,265654.0
2018-10-09,12.03,12.03,11.985,12.005,235371.0
2018-10-10,11.96,11.96,11.935,11.96,229001.0
2018-10-11,12.03,12.055,12.015,12.04,446245.0
2018-10-12,11.945,11.96,11.935,11.945,114065.0
2018-10-15,11.98,11.985,11.96,11.97,112265.0
2018-10-16,11.915,11.945,11.89,11.945,437709.0
2018-10-17,11.915,11.935,11.91,11.925,142471.0
2018-10-18,11.97,11.98,11.925,11.945,68466.0
2018-10-19,11.985,12.005,11.97,11.97,214468.0
2018-10-22,11.97,12.01,11.96,11.97,83273.0
2018-10-23,12.03,12.055,12.02,12.04,231930.0
2018-10-24,12.03,12.03,11.98,11.985,49928.0
2018-10-25,12.04,12.055,12.015,12.04,65390.0
2018-10-26,12.02,12.12,12.02,12.11,104037.0
2018-10-29,11.985,12.02,11.985,11.995,136312.0
2018-10-30,12.055,12.065,11.995,12.005,142246.0
2018-10-31,11.985,12.03,11.98,12.02,201414.0
2018-11-01,12.02,12.03,11.935,11.945,78030.0
2018-11-02,11.84,11.84,11.76,11.76,93809.0
2018-11-05,11.82,11.865,11.81,11.865,67146.0
2018-11-06,11.82,11.83,11.785,11.83,44530.0
2018-11-07,11.77,11.81,11.7,11.705,123975.0
2018-11-08,11.705,11.735,11.68,11.7,55421.0
2018-11-09,11.735,11.785,11.715,11.785,46040.0
2018-11-12,11.805,11.82,11.77,11.82,111729.0
2018-11-13,11.875,11.91,11.805,11.81,183130.0
2018-11-14,11.795,11.81,11.77,11.81,259118.0
2018-11-15,11.775,11.775,11.705,11.715,218366.0
2018-11-16,11.715,11.725,11.69,11.725,97390.0
2018-11-19,11.655,11.67,11.63,11.67,110815.0
2018-11-20,11.69,11.725,11.67,11.725,73430.0
2018-11-21,11.83,11.83,11.775,11.785,266559.0
2018-11-22,11.74,11.77,11.725,11.75,25873.0
2018-11-23,11.75,11.76,11.74,11.75,62453.0
2018-11-26,11.785,11.795,11.76,11.76,142467.0
2018-11-27,11.81,11.82,11.795,11.795,122996.0
2018-11-28,11.795,11.805,11.775,11.775,223853.0
2018-11-29,11.68,11.69,11.665,11.665,139537.0
2018-11-30,11.655,11.655,11.64,11.655,130183.0
2018-12-03,11.595,11.89,11.575,11.575,175195.0
2018-12-04,11.585,11.6,11.56,11.56,114315.0
2018-12-05,11.62,11.705,11.61,11.705,108740.0
2018-12-06,11.725,11.81,11.725,11.795,156729.0
2018-12-07,11.795,11.81,11.785,11.785,156249.0
2018-12-10,11.865,11.88,11.81,11.81,234316.0
2018-12-11,11.875,11.88,11.83,11.84,883407.0
2018-12-12,11.845,11.845,11.795,11.81,397467.0
2018-12-13,11.82,11.83,11.795,11.805,100029.0
2018-12-14,11.82,11.875,11.81,11.875,89371.0
2018-12-17,11.9,11.91,11.875,11.89,54834.0
2018-12-18,11.9,11.9,11.865,11.865,261613.0
2018-12-19,11.875,11.88,11.845,11.855,422830.0
2018-12-20,11.945,12.03,11.945,12.03,416475.0
2018-12-21,11.995,12.005,11.985,12.005,100278.0
2018-12-24,12.125,12.125,12.075,12.085,372768.0
2018-12-27,12.085,12.1,12.055,12.09,58559.0
2018-12-28,12.135,12.145,12.1,12.1,28951.0
2018-12-31,12.1,12.12,12.085,12.085,102140.0
2019-01-02,12.075,12.195,12.075,12.17,101536.0
2019-01-03,12.415,12.44,12.3,12.31,265483.0
2019-01-04,12.19,12.215,12.16,12.17,35163.0
2019-01-07,11.98,12.02,11.98,11.98,51379.0
2019-01-08,11.95,11.995,11.95,11.96,75862.0
2019-01-09,11.96,11.96,11.915,11.945,132067.0
2019-01-10,11.915,11.945,11.89,11.9,48169.0
2019-01-11,11.89,11.9,11.845,11.845,242374.0
2019-01-14,11.855,11.9,11.845,11.9,49736.0
2019-01-15,11.9,11.9,11.845,11.855,74011.0
2019-01-16,11.865,11.89,11.865,11.88,122631.0
2019-01-17,11.9,11.96,11.9,11.96,58161.0
2019-01-18,11.89,11.9,11.865,11.89,36063.0
2019-01-21,11.935,11.95,11.925,11.925,57206.0
2019-01-22,11.945,11.985,11.945,11.985,149031.0
2019-01-23,12.015,12.015,11.98,11.985,200827.0
2019-01-24,11.985,12.04,11.935,12.04,268540.0
2019-01-25,12.075,12.085,12.02,12.055,155865.0
2019-01-29,11.925,11.985,11.925,11.945,186754.0
2019-01-30,11.97,11.97,11.88,11.88,399300.0
2019-01-31,11.81,11.81,11.77,11.775,146786.0
2019-02-01,11.76,11.82,11.76,11.81,120349.0
2019-02-04,11.805,11.84,11.805,11.84,63945.0
2019-02-05,11.83,11.91,11.795,11.795,89480.0
2019-02-06,11.9,11.98,11.81,11.97,143573.0
2019-02-07,12.04,12.065,12.03,12.065,40168.0
2019-02-08,12.055,12.12,12.055,12.09,97553.0
2019-02-11,12.09,12.09,12.05,12.065,108950.0
2019-02-12,12.125,12.135,12.085,12.1,136683.0
2019-02-13,12.075,12.075,12.005,12.005,66232.0
2019-02-14,12.075,12.09,12.02,12.04,25547.0
2019-02-15,12.055,12.09,12.05,12.075,35165.0
2019-02-18,11.995,12.005,11.97,11.98,216926.0
2019-02-19,12.02,12.04,12.015,12.04,52644.0
2019-02-20,11.95,11.98,11.935,11.96,86071.0
2019-02-21,11.95,11.97,11.9,11.97,113523.0
2019-02-22,12.075,12.09,12.05,12.075,209217.0
2019-02-25,11.985,12.005,11.97,11.995,40140.0
2019-02-26,11.945,11.98,11.945,11.98,62471.0
2019-02-27,11.91,11.97,11.91,11.935,87506.0
2019-02-28,11.995,12.02,11.98,11.98,87305.0
2019-03-01,12.065,12.085,12.065,12.075,148037.0
2019-03-04,12.055,12.11,12.055,12.09,194087.0
2019-03-05,12.085,12.125,12.085,12.11,150772.0
2019-03-06,12.11,12.195,12.1,12.19,292981.0
2019-03-07,12.195,12.205,12.155,12.17,130641.0
2019-03-08,12.215,12.23,12.195,12.23,250058.0
2019-03-11,12.19,12.195,12.17,12.18,42394.0
2019-03-12,12.12,12.14,12.11,12.135,204502.0
2019-03-13,12.155,12.155,12.135,12.155,40622.0
2019-03-14,12.075,12.145,12.075,12.145,81089.0
2019-03-15,12.125,12.145,12.1,12.11,84965.0
2019-03-18,12.12,12.12,12.055,12.065,63238.0
2019-03-19,12.085,12.1,12.065,12.065,61565.0
2019-03-20,12.11,12.155,12.11,12.125,215279.0
2019-03-21,12.055,12.055,11.97,12.015,227304.0
2019-03-22,12.055,12.09,12.055,12.075,420873.0
2019-03-25,12.11,12.14,12.11,12.12,148670.0
2019-03-26,12.075,12.075,12.04,12.04,15831.0
2019-03-27,12.02,12.09,12.015,12.09,36657.0
2019-03-28,12.12,12.135,12.09,12.1,81111.0
2019-03-29,12.125,12.135,12.1,12.12,71159.0
2019-04-01,12.075,12.085,12.05,12.05,14291.0
2019-04-02,12.065,12.145,12.065,12.145,92181.0
2019-04-03,12.16,12.17,12.09,12.11,91944.0
2019-04-04,12.085,12.085,12.055,12.065,43584.0
2019-04-05,12.085,12.085,12.05,12.05,40995.0
2019-04-08,12.09,12.135,12.09,12.1,54657.0
2019-04-09,12.055,12.065,12.03,12.03,94487.0
2019-04-10,12.04,12.075,12.02,12.02,98504.0
2019-04-11,11.995,12.005,11.985,11.995,58208.0
2019-04-12,12.065,12.065,12.04,12.04,25023.0
2019-04-15,11.98,11.995,11.96,11.995,177750.0
2019-04-16,11.98,12.03,11.98,12.015,350920.0
2019-04-17,11.985,12.005,11.935,11.935,295272.0
2019-04-18,11.98,11.985,11.95,11.96,117190.0
2019-04-23,12.04,12.075,12.04,12.075,138137.0
2019-04-24,12.11,12.23,12.11,12.215,302496.0
2019-04-26,12.25,12.265,12.23,12.24,230018.0
2019-04-29,12.195,12.205,12.18,12.18,32546.0
2019-04-30,12.18,12.225,12.18,12.225,96028.0
2019-05-01,12.195,12.205,12.18,12.205,58533.0
2019-05-02,12.26,12.26,12.23,12.24,216466.0
2019-05-03,12.295,12.31,12.285,12.295,179696.0
2019-05-06,12.33,12.355,12.3,12.31,174068.0
2019-05-07,12.295,12.33,12.225,12.225,149856.0
2019-05-08,12.265,12.275,12.24,12.25,100217.0
2019-05-09,12.3,12.345,12.3,12.33,82178.0
2019-05-10,12.3,12.31,12.265,12.275,224278.0
2019-05-13,12.33,12.345,12.32,12.335,77074.0
2019-05-14,12.38,12.4,12.365,12.38,64079.0
2019-05-15,12.4,12.435,12.4,12.405,131960.0
2019-05-16,12.415,12.47,12.415,12.46,915958.0
2019-05-17,12.495,12.51,12.475,12.51,147248.0
2019-05-20,12.495,12.495,12.435,12.435,278691.0
2019-05-21,12.44,12.53,12.435,12.52,178664.0
2019-05-22,12.51,12.53,12.505,12.53,174238.0
2019-05-23,12.51,12.53,12.51,12.52,73196.0
2019-05-24,12.485,12.51,12.475,12.495,139799.0
2019-05-27,12.435,12.435,12.405,12.405,190036.0
2019-05-28,12.44,12.455,12.435,12.44,125158.0
2019-05-29,12.44,12.44,12.425,12.435,16730.0
2019-05-30,12.44,12.45,12.415,12.435,41585.0
2019-05-31,12.475,12.475,12.44,12.47,80041.0
2019-06-03,12.44,12.44,12.38,12.4,67954.0
2019-06-04,12.365,12.38,12.33,12.345,187863.0
2019-06-05,12.32,12.33,12.3,12.3,112074.0
2019-06-06,12.355,12.37,12.345,12.345,165940.0
2019-06-07,12.355,12.365,12.345,12.355,206556.0
2019-06-11,12.37,12.405,12.37,12.4,77652.0
2019-06-12,12.39,12.415,12.38,12.405,247891.0
2019-06-13,12.435,12.485,12.425,12.475,141423.0
2019-06-14,12.475,12.51,12.47,12.485,67559.0
2019-06-17,12.53,12.54,12.52,12.53,96068.0
2019-06-18,12.575,12.615,12.575,12.6,338120.0
2019-06-19,12.54,12.555,12.52,12.54,110091.0
2019-06-20,12.51,12.52,12.495,12.51,23542.0
2019-06-21,12.47,12.47,12.435,12.44,47547.0
2019-06-24,12.425,12.425,12.39,12.39,98790.0
2019-06-25,12.39,12.405,12.37,12.39,242143.0
2019-06-26,12.4,12.4,12.37,12.37,107189.0
2019-06-27,12.355,12.355,12.32,12.33,48764.0
2019-06-28,12.31,12.33,12.3,12.31,48542.0
2019-07-01,12.675,12.675,12.275,12.345,48535.0
2019-07-02,12.38,12.4,12.355,12.365,57551.0
2019-07-03,12.365,12.365,12.325,12.325,74907.0
2019-07-04,12.28,12.28,12.265,12.265,44446.0
2019-07-05,12.29,12.3,12.275,12.3,38826.0
2019-07-08,12.365,12.37,12.345,12.365,46468.0
2019-07-09,12.38,12.415,12.37,12.415,525548.0
2019-07-10,12.47,12.48,12.46,12.47,25334.0
2019-07-11,12.39,12.405,12.37,12.38,18216.0
2019-07-12,12.38,12.38,12.325,12.325,19860.0
2019-07-15,12.29,12.32,12.275,12.3,79782.0
2019-07-16,12.28,12.28,12.255,12.265,53475.0
2019-07-17,12.3,12.335,12.3,12.31,51312.0
2019-07-18,12.32,12.325,12.275,12.275,140772.0
2019-07-19,12.22,12.23,12.21,12.22,322399.0
2019-07-22,12.255,12.28,12.255,12.275,131025.0
2019-07-23,12.28,12.32,12.275,12.32,81941.0
2019-07-24,12.365,12.39,12.365,12.37,46644.0
2019-07-25,12.39,12.405,12.37,12.4,77268.0
2019-07-26,12.435,12.45,12.425,12.435,89927.0
2019-07-29,12.505,12.515,12.49,12.505,22692.0
2019-07-30,12.525,12.535,12.515,12.515,61968.0
2019-07-31,12.57,12.585,12.525,12.525,74235.0
2019-08-01,12.62,12.66,12.605,12.62,124130.0
2019-08-02,12.705,12.71,12.685,12.695,119050.0
2019-08-05,12.73,12.8,12.705,12.765,148136.0
2019-08-06,12.81,12.81,12.73,12.74,177317.0
2019-08-07,12.785,12.945,12.755,12.875,188034.0
2019-08-08,12.775,12.8,12.765,12.765,59736.0
2019-08-09,12.705,12.71,12.685,12.705,209959.0
2019-08-12,12.755,12.785,12.74,12.74,99651.0
2019-08-13,12.8,12.81,12.795,12.795,45217.0
2019-08-14,12.73,12.75,12.72,12.75,42001.0
2019-08-15,12.8,12.81,12.75,12.755,37851.0
2019-08-16,12.765,12.775,12.73,12.73,100712.0
2019-08-19,12.755,12.775,12.75,12.755,16189.0
2019-08-20,12.8,12.8,12.74,12.74,66667.0
2019-08-21,12.765,12.795,12.75,12.755,23108.0
2019-08-22,12.755,12.8,12.755,12.785,116097.0
2019-08-23,12.795,12.83,12.795,12.81,69061.0
2019-08-26,12.9,12.9,12.835,12.875,57957.0
2019-08-27,12.795,12.81,12.775,12.8,181862.0
2019-08-28,12.81,12.855,12.8,12.845,138200.0
2019-08-29,12.835,12.88,12.83,12.88,97668.0
2019-08-30,12.855,12.9,12.845,12.88,156644.0
2019-09-02,12.875,12.89,12.855,12.865,56301.0
2019-09-03,12.9,12.945,12.88,12.88,164691.0
2019-09-04,12.785,12.81,12.765,12.795,132217.0
2019-09-05,12.73,12.74,12.695,12.695,63649.0
2019-09-06,12.71,12.72,12.685,12.695,51730.0
2019-09-09,12.63,12.64,12.62,12.64,10946.0
2019-09-10,12.62,12.64,12.615,12.63,48800.0
2019-09-11,12.62,12.65,12.595,12.595,56109.0
2019-09-12,12.595,12.615,12.57,12.585,82466.0
2019-09-13,12.615,12.63,12.595,12.605,55034.0
2019-09-16,12.595,12.615,12.585,12.605,50291.0
2019-09-17,12.63,12.685,12.62,12.66,48708.0
2019-09-18,12.615,12.665,12.615,12.65,39236.0
2019-09-19,12.695,12.775,12.695,12.765,147048.0
2019-09-20,12.765,12.785,12.74,12.75,75758.0
2019-09-23,12.81,12.81,12.775,12.785,24582.0
2019-09-24,12.785,12.81,12.775,12.8,19194.0
2019-09-25,12.75,12.785,12.745,12.785,57812.0
2019-09-26,12.83,12.835,12.81,12.83,62656.0
2019-09-27,12.835,12.845,12.81,12.81,79216.0
2019-09-30,12.81,12.845,12.81,12.845,119239.0
2019-10-01,12.835,12.925,12.82,12.925,48283.0
2019-10-02,12.91,12.92,12.9,12.9,80930.0
2019-10-03,12.92,12.925,12.9,12.92,23400.0
2019-10-04,12.865,12.865,12.83,12.83,26396.0
2019-10-07,12.81,12.855,12.81,12.835,42646.0
2019-10-08,12.875,12.89,12.845,12.845,37015.0
2019-10-09,12.88,12.89,12.855,12.855,23629.0
2019-10-10,12.92,12.92,12.845,12.845,11817.0
2019-10-11,12.835,12.835,12.785,12.795,122509.0
2019-10-14,12.775,12.795,12.75,12.775,131821.0
2019-10-15,12.795,12.82,12.775,12.8,32440.0
2019-10-16,12.865,12.89,12.835,12.875,90012.0
2019-10-17,12.845,12.845,12.775,12.785,40945.0
2019-10-18,12.705,12.71,12.685,12.695,19542.0
2019-10-21,12.695,12.695,12.63,12.64,134943.0
2019-10-22,12.63,12.64,12.615,12.63,59416.0
2019-10-23,12.65,12.695,12.64,12.695,85994.0
2019-10-24,12.66,12.675,12.65,12.675,17700.0
2019-10-25,12.73,12.73,12.72,12.72,6305.0
2019-10-28,12.73,12.73,12.71,12.73,86657.0
2019-10-29,12.685,12.705,12.66,12.675,126137.0
2019-10-30,12.66,12.665,12.62,12.65,102647.0
2019-10-31,12.58,12.585,12.525,12.535,71673.0
2019-11-01,12.595,12.605,12.56,12.58,83419.0
2019-11-04,12.56,12.57,12.535,12.54,137332.0
2019-11-05,12.615,12.62,12.595,12.615,74659.0
2019-11-06,12.585,12.605,12.58,12.585,47872.0
2019-11-07,12.615,12.65,12.615,12.65,24602.0
2019-11-08,12.585,12.62,12.58,12.62,84743.0
2019-11-11,12.66,12.675,12.65,12.665,36318.0
2019-11-12,12.685,12.695,12.665,12.675,33691.0
2019-11-13,12.685,12.695,12.665,12.695,109805.0
2019-11-14,12.705,12.785,12.695,12.765,36705.0
2019-11-15,12.795,12.8,12.765,12.785,87226.0
2019-11-18,12.74,12.75,12.73,12.75,25734.0
2019-11-19,12.75,12.795,12.75,12.765,53930.0
2019-11-20,12.73,12.75,12.71,12.73,64867.0
2019-11-21,12.785,12.795,12.765,12.775,36585.0
2019-11-22,12.8,12.8,12.785,12.8,107188.0
2019-11-25,12.785,12.795,12.775,12.775,107661.0
2019-11-26,12.81,12.83,12.8,12.8,89975.0
2019-11-27,12.795,12.82,12.795,12.82,170012.0
2019-11-28,12.82,12.845,12.82,12.835,32761.0
2019-11-29,12.835,12.835,12.82,12.82,41344.0
2019-12-02,12.845,12.845,12.81,12.83,103991.0
2019-12-03,12.74,12.75,12.695,12.695,44189.0
2019-12-04,12.675,12.73,12.675,12.72,95715.0
2019-12-05,12.69,12.72,12.685,12.705,65577.0
2019-12-06,12.72,12.72,12.695,12.695,26926.0
2019-12-09,12.72,12.72,12.71,12.72,20513.0
2019-12-10,12.75,12.75,12.705,12.71,28583.0
2019-12-11,12.765,12.765,12.74,12.75,12763.0
2019-12-12,12.66,12.66,12.62,12.62,55036.0
2019-12-13,12.55,12.57,12.54,12.55,160776.0
2019-12-16,12.64,12.66,12.62,12.63,93047.0
2019-12-17,12.65,12.66,12.64,12.65,36334.0
2019-12-18,12.685,12.71,12.675,12.695,59320.0
2019-12-19,12.675,12.695,12.64,12.66,43285.0
2019-12-20,12.64,12.64,12.605,12.63,34426.0
2019-12-23,12.615,12.615,12.585,12.585,25604.0
2019-12-24,12.57,12.58,12.56,12.57,26968.0
2019-12-27,12.54,12.54,12.495,12.505,29417.0
2019-12-30,12.48,12.48,12.425,12.445,62640.0
2019-12-31,12.435,12.435,12.415,12.415,4335.0
2020-01-02,12.415,12.425,12.39,12.415,41857.0
2020-01-03,12.46,12.495,12.45,12.49,16077.0
2020-01-06,12.535,12.54,12.495,12.525,24917.0
2020-01-07,12.535,12.56,12.535,12.56,39204.0
2020-01-08,12.66,12.685,12.65,12.65,45613.0
2020-01-09,12.665,12.665,12.65,12.66,28267.0
2020-01-10,12.685,12.705,12.65,12.675,91550.0
2020-01-13,12.605,12.615,12.58,12.58,53322.0
2020-01-14,12.605,12.62,12.595,12.595,9017.0
2020-01-15,12.605,12.62,12.605,12.615,14564.0
2020-01-16,12.615,12.615,12.58,12.605,6139.0
2020-01-17,12.615,12.64,12.605,12.63,38234.0
2020-01-20,12.65,12.66,12.64,12.64,112520.0
2020-01-21,12.65,12.695,12.65,12.685,102668.0
2020-01-22,12.71,12.74,12.705,12.72,60713.0
2020-01-23,12.71,12.73,12.66,12.675,396642.0
2020-01-24,12.72,12.73,12.705,12.72,43938.0
2020-01-28,12.865,12.9,12.865,12.88,443520.0
2020-01-29,12.875,12.89,12.855,12.855,224039.0
2020-01-30,12.9,12.935,12.89,12.92,86368.0
2020-01-31,12.965,12.98,12.955,12.965,117215.0
2020-02-03,13.015,13.025,13.0,13.01,321778.0
2020-02-04,13.015,13.035,12.97,12.99,52165.0
2020-02-05,12.925,12.955,12.92,12.92,214145.0
2020-02-06,12.92,12.92,12.875,12.875,69394.0
2020-02-07,12.925,12.97,12.925,12.97,71696.0
2020-02-10,13.05,13.06,12.99,13.0,60210.0
2020-02-11,13.025,13.035,12.98,13.0,32701.0
2020-02-12,12.97,12.98,12.925,12.935,64595.0
2020-02-13,12.935,12.98,12.925,12.955,48674.0
2020-02-14,12.97,12.99,12.945,12.955,25206.0
2020-02-17,12.965,12.98,12.945,12.945,27198.0
2020-02-18,12.98,13.035,12.98,13.025,67352.0
2020-02-19,13.01,13.025,13.005,13.01,115060.0
2020-02-20,13.045,13.135,13.035,13.105,102252.0
2020-02-21,13.17,13.215,13.15,13.195,115593.0
2020-02-24,13.205,13.205,13.17,13.195,119523.0
2020-02-25,13.195,13.205,13.16,13.16,76249.0
2020-02-26,13.195,13.225,13.185,13.205,64034.0
2020-02-27,13.305,13.31,13.285,13.285,139118.0
2020-02-28,13.26,13.355,13.23,13.355,258486.0
2020-03-02,13.465,13.615,13.31,13.365,217527.0
2020-03-03,13.34,13.385,13.265,13.32,267025.0
2020-03-04,13.23,13.25,13.185,13.225,166499.0
2020-03-05,13.17,13.185,13.15,13.16,130061.0
2020-03-06,13.185,13.24,13.15,13.215,116072.0
2020-03-09,13.205,13.615,13.17,13.32,400195.0
2020-03-10,13.195,13.295,13.195,13.265,571392.0
2020-03-11,13.385,13.44,13.375,13.395,591176.0
2020-03-12,13.455,13.51,13.44,13.51,322096.0
2020-03-13,13.86,13.91,13.785,13.83,334869.0
2020-03-16,14.125,14.3,14.03,14.125,1432874.0
2020-03-17,14.225,14.3,14.18,14.235,367045.0
2020-03-18,14.55,14.575,14.475,14.495,346909.0
2020-03-19,15.05,15.91,14.985,15.595,1162944.0
2020-03-20,15.39,15.39,14.755,14.86,637662.0
2020-03-23,15.285,15.3,15.095,15.13,577182.0
2020-03-24,14.9,14.945,14.655,14.735,526727.0
2020-03-25,14.565,14.675,14.555,14.555,489366.0
2020-03-26,14.765,14.845,14.685,14.71,312983.0
2020-03-27,14.425,14.425,14.235,14.27,680968.0
2020-03-30,14.21,14.235,14.1,14.155,462600.0
2020-03-31,14.135,14.335,14.075,14.12,243084.0
2020-04-01,14.255,14.27,14.2,14.225,184522.0
2020-04-02,14.35,14.38,14.305,14.335,247346.0
2020-04-03,14.385,14.425,14.35,14.35,208356.0
2020-04-06,14.54,14.555,14.425,14.43,120438.0
2020-04-07,14.26,14.29,14.17,14.18,130410.0
2020-04-08,14.155,14.235,14.155,14.215,274870.0
2020-04-09,13.995,14.045,13.955,14.03,377728.0
2020-04-14,13.91,13.91,13.545,13.59,516512.0
2020-04-15,13.535,13.66,13.535,13.645,182263.0
2020-04-16,13.815,13.91,13.805,13.875,415584.0
2020-04-17,13.725,13.735,13.66,13.725,92241.0
2020-04-20,13.76,13.76,13.705,13.735,222366.0
2020-04-21,13.74,13.86,13.74,13.825,142373.0
2020-04-22,13.87,13.875,13.75,13.83,116515.0
2020-04-23,13.84,13.87,13.725,13.725,179608.0
2020-04-24,13.68,13.76,13.66,13.75,287266.0
2020-04-27,13.615,13.625,13.48,13.48,670677.0
2020-04-28,13.51,13.555,13.48,13.49,127310.0
2020-04-29,13.42,13.42,13.31,13.32,166968.0
2020-04-30,13.31,13.35,13.265,13.265,157957.0
2020-05-01,13.41,13.52,13.41,13.49,430299.0
2020-05-04,13.68,13.69,13.61,13.66,156645.0
2020-05-05,13.57,13.57,13.49,13.49,161149.0
2020-05-06,13.545,13.58,13.51,13.51,158397.0
2020-05-07,13.625,13.645,13.555,13.565,47284.0
2020-05-08,13.42,13.42,13.315,13.34,292699.0
2020-05-11,13.35,13.35,13.275,13.34,132475.0
2020-05-12,13.44,13.555,13.44,13.455,107374.0
2020-05-13,13.5,13.51,13.445,13.445,76510.0
2020-05-14,13.5,13.57,13.5,13.555,103811.0
2020-05-15,13.475,13.52,13.475,13.5,119193.0
2020-05-18,13.555,13.57,13.5,13.565,36286.0
2020-05-19,13.365,13.375,13.305,13.355,192578.0
2020-05-20,13.33,13.33,13.295,13.32,76057.0
2020-05-21,13.23,13.305,13.225,13.275,551445.0
2020-05-22,13.275,13.35,13.265,13.33,60840.0
2020-05-25,13.32,13.35,13.305,13.34,122445.0
2020-05-26,13.305,13.32,13.24,13.24,109288.0
2020-05-27,13.105,13.14,13.09,13.125,141113.0
2020-05-28,13.16,13.225,13.135,13.17,85327.0
2020-05-29,13.14,13.16,13.09,13.09,71384.0
2020-06-01,13.095,13.095,12.92,12.92,273998.0
2020-06-02,12.835,12.855,12.795,12.81,301530.0
2020-06-03,12.605,12.605,12.48,12.56,301547.0
2020-06-04,12.57,12.64,12.57,12.615,112637.0
2020-06-05,12.57,12.57,12.45,12.46,192321.0
2020-06-09,12.415,12.47,12.37,12.46,266817.0
2020-06-10,12.55,12.57,12.445,12.445,98104.0
2020-06-11,12.495,12.595,12.46,12.595,97165.0
2020-06-12,12.75,12.81,12.71,12.71,300914.0
2020-06-15,12.775,12.845,12.74,12.845,136780.0
2020-06-16,12.525,12.55,12.495,12.54,298841.0
2020-06-17,12.63,12.705,12.63,12.66,113197.0
2020-06-18,12.675,12.73,12.665,12.67,19526.0
2020-06-19,12.705,12.74,12.695,12.71,89904.0
2020-06-22,12.785,12.785,12.665,12.675,102031.0
2020-06-23,12.57,12.685,12.57,12.64,50318.0
2020-06-24,12.56,12.56,12.515,12.55,67158.0
2020-06-25,12.71,12.71,12.665,12.675,110661.0
2020-06-26,12.66,12.685,12.64,12.66,32466.0
2020-06-29,12.695,12.705,12.655,12.665,65015.0
2020-06-30,12.695,12.705,12.65,12.695,44577.0
2020-07-01,12.63,12.645,12.6,12.64,114317.0
2020-07-02,12.61,12.61,12.575,12.595,58879.0
2020-07-03,12.595,12.6,12.565,12.575,81684.0
2020-07-06,12.55,12.55,12.495,12.495,133012.0
2020-07-07,12.485,12.52,12.45,12.52,109023.0
2020-07-08,12.555,12.565,12.54,12.55,35748.0
2020-07-09,12.455,12.5,12.455,12.475,182692.0
2020-07-10,12.52,12.585,12.52,12.555,67932.0
2020-07-13,12.55,12.555,12.475,12.475,89800.0
2020-07-14,12.555,12.585,12.55,12.55,76083.0
2020-07-15,12.465,12.465,12.42,12.455,88146.0
2020-07-16,12.44,12.475,12.44,12.455,137897.0
2020-07-17,12.485,12.485,12.465,12.465,47142.0
2020-07-20,12.455,12.495,12.455,12.485,57270.0
2020-07-21,12.41,12.42,12.365,12.365,66886.0
2020-07-22,11.95,12.22,11.95,12.175,140549.0
2020-07-23,12.205,12.215,12.165,12.185,111907.0
2020-07-24,12.265,12.31,12.24,12.295,76267.0
2020-07-27,12.275,12.275,12.195,12.22,197744.0
2020-07-28,12.16,12.215,12.14,12.205,828082.0
2020-07-29,12.175,12.185,12.14,12.16,122595.0
2020-07-30,12.14,12.175,12.12,12.165,191808.0
2020-07-31,12.07,12.115,12.06,12.075,107874.0
2020-08-03,12.185,12.23,12.185,12.205,158190.0
2020-08-04,12.23,12.26,12.215,12.23,57037.0
2020-08-05,12.15,12.16,12.115,12.12,39759.0
2020-08-06,12.085,12.12,12.075,12.075,374780.0
2020-08-07,12.05,12.115,12.03,12.085,139960.0
2020-08-10,12.165,12.165,12.14,12.15,93954.0
2020-08-11,12.165,12.195,12.12,12.13,83459.0
2020-08-12,12.185,12.25,12.175,12.23,215710.0
2020-08-13,12.165,12.165,12.115,12.165,41434.0
2020-08-14,12.195,12.215,12.165,12.165,370203.0
2020-08-17,12.115,12.14,12.105,12.14,103137.0
2020-08-18,12.07,12.075,12.05,12.05,75641.0
2020-08-19,12.005,12.04,12.005,12.015,87072.0
2020-08-20,12.115,12.16,12.115,12.15,78480.0
2020-08-21,12.085,12.105,12.075,12.085,109849.0
2020-08-24,12.165,12.165,12.13,12.13,83440.0
2020-08-25,12.14,12.165,12.13,12.145,118999.0
2020-08-26,12.105,12.115,12.075,12.115,53176.0
2020-08-27,12.025,12.05,12.015,12.04,364804.0
2020-08-28,11.985,12.005,11.93,11.93,74320.0
2020-08-31,11.825,11.86,11.805,11.84,414268.0
2020-09-01,11.805,11.805,11.75,11.76,313824.0
2020-09-02,11.815,11.86,11.805,11.84,115239.0
2020-09-03,11.88,11.925,11.88,11.925,214200.0
2020-09-04,12.005,12.005,11.97,11.975,643511.0
2020-09-07,11.96,11.96,11.94,11.96,50906.0
2020-09-08,11.96,11.975,11.96,11.96,49536.0
2020-09-09,12.075,12.085,12.05,12.05,234955.0
2020-09-10,11.97,11.985,11.96,11.96,35968.0
2020-09-11,11.985,11.995,11.96,11.975,553780.0
2020-09-14,11.97,11.975,11.95,11.96,17386.0
2020-09-15,11.95,11.97,11.895,11.895,189895.0
2020-09-16,11.93,11.95,11.885,11.885,92158.0
2020-09-17,11.94,12.005,11.925,11.975,97128.0
2020-09-18,11.885,11.905,11.885,11.895,31972.0
2020-09-21,11.93,11.94,11.895,11.895,84884.0
2020-09-22,12.04,12.105,12.04,12.075,145108.0
2020-09-23,12.15,12.23,12.13,12.205,168725.0
2020-09-24,12.31,12.385,12.305,12.375,151526.0
2020-09-25,12.35,12.35,12.32,12.33,42051.0
2020-09-28,12.365,12.375,12.33,12.35,123428.0
2020-09-29,12.285,12.31,12.275,12.305,85126.0
2020-09-30,12.205,12.26,12.175,12.26,91157.0
2020-10-01,12.15,12.165,12.12,12.12,46664.0
2020-10-02,12.13,12.215,12.13,12.215,51864.0
2020-10-05,12.165,12.165,12.115,12.13,19077.0
2020-10-06,12.115,12.12,12.105,12.12,83343.0
2020-10-07,12.26,12.265,12.23,12.23,36059.0
2020-10-08,12.195,12.205,12.185,12.185,32143.0
2020-10-09,12.15,12.15,12.12,12.13,21524.0
2020-10-12,12.05,12.07,12.04,12.04,123870.0
2020-10-13,12.075,12.14,12.075,12.12,21136.0
2020-10-14,12.16,12.16,12.14,12.14,15173.0
2020-10-15,12.195,12.22,12.195,12.215,57804.0
2020-10-16,12.275,12.31,12.275,12.31,73845.0
2020-10-19,12.285,12.285,12.26,12.265,41606.0
2020-10-20,12.32,12.375,12.32,12.36,82606.0
2020-10-21,12.35,12.36,12.305,12.305,29101.0
2020-10-22,12.24,12.285,12.23,12.275,114621.0
2020-10-23,12.215,12.24,12.205,12.24,46551.0
2020-10-26,12.23,12.24,12.195,12.23,41639.0
2020-10-27,12.22,12.24,12.205,12.205,42576.0
2020-10-28,12.24,12.24,12.185,12.195,94839.0
2020-10-29,12.34,12.36,12.31,12.33,161822.0
2020-10-30,12.385,12.395,12.34,12.36,69717.0
2020-11-02,12.395,12.44,12.395,12.44,115866.0
2020-11-03,12.36,12.385,12.34,12.375,58091.0
2020-11-04,12.16,12.33,12.075,12.23,548457.0
2020-11-05,12.14,12.16,12.115,12.14,30871.0
2020-11-06,11.995,12.015,11.97,11.985,106923.0
2020-11-09,11.97,11.975,11.93,11.93,63860.0
2020-11-10,11.97,11.985,11.95,11.96,69664.0
2020-11-11,11.95,11.96,11.895,11.905,106273.0
2020-11-12,11.96,11.975,11.95,11.97,215979.0
2020-11-13,12.04,12.05,12.025,12.04,20943.0
2020-11-16,11.995,11.995,11.995,11.995,1200.0
2020-11-17,11.94,11.94,11.88,11.885,84709.0
2020-11-18,11.94,11.97,11.93,11.93,83164.0
2020-11-19,11.925,11.95,11.915,11.94,90569.0
2020-11-20,11.96,11.975,11.93,11.93,44371.0
2020-11-23,11.93,11.93,11.885,11.905,41278.0
2020-11-24,11.94,11.94,11.895,11.905,150511.0
2020-11-25,11.885,11.885,11.805,11.84,149421.0
2020-11-26,11.815,11.835,11.805,11.815,420669.0
2020-11-27,11.835,11.84,11.805,11.805,19191.0
2020-11-30,11.795,11.795,11.76,11.785,49813.0
2020-12-01,11.84,11.85,11.815,11.815,170533.0
2020-12-02,11.805,11.815,11.785,11.805,51236.0
2020-12-03,11.75,11.77,11.735,11.75,80254.0
2020-12-04,11.705,11.735,11.695,11.725,78699.0
2020-12-07,11.705,11.725,11.705,11.725,85204.0
2020-12-08,11.735,11.75,11.715,11.725,208847.0
2020-12-09,11.74,11.76,11.695,11.695,179004.0
2020-12-10,11.705,11.705,11.64,11.64,90192.0
2020-12-11,11.55,11.58,11.505,11.515,100945.0
2020-12-14,11.525,11.56,11.515,11.545,95761.0
2020-12-15,11.55,11.595,11.535,11.58,74885.0
2020-12-16,11.535,11.535,11.505,11.505,42637.0
2020-12-17,11.5,11.5,11.46,11.46,49045.0
2020-12-18,11.425,11.47,11.415,11.45,108801.0
2020-12-21,11.445,11.505,11.445,11.5,168125.0
2020-12-22,11.48,11.525,11.47,11.505,77209.0
2020-12-23,11.58,11.58,11.515,11.525,92962.0
2020-12-24,11.5,11.5,11.47,11.47,420362.0
2020-12-29,11.405,11.49,11.405,11.45,96359.0
2020-12-30,11.435,11.435,11.36,11.38,39963.0
2020-12-31,11.325,11.325,11.29,11.315,214742.0
2021-01-04,11.315,11.315,11.27,11.3,37344.0
2021-01-05,11.345,11.36,11.29,11.3,30158.0
2021-01-06,11.225,11.245,11.2,11.2,59839.0
2021-01-07,11.165,11.165,11.135,11.165,68033.0
2021-01-08,11.21,11.225,11.2,11.215,22328.0
2021-01-11,11.225,11.305,11.225,11.305,68532.0
2021-01-12,11.305,11.325,11.28,11.29,17873.0
2021-01-13,11.2,11.215,11.19,11.21,46616.0
2021-01-14,11.245,11.255,11.225,11.225,30505.0
2021-01-15,11.18,11.225,11.17,11.215,26781.0
2021-01-18,11.3,11.335,11.28,11.335,64113.0
2021-01-19,11.335,11.335,11.27,11.28,27378.0
2021-01-20,11.29,11.29,11.26,11.27,22038.0
2021-01-21,11.215,11.235,11.19,11.2,49096.0
2021-01-22,11.2,11.235,11.2,11.225,91946.0
2021-01-25,11.28,11.29,11.235,11.255,25154.0
2021-01-27,11.225,11.255,11.215,11.245,35383.0
2021-01-28,11.355,11.415,11.355,11.405,415834.0
2021-01-29,11.345,11.4,11.325,11.39,48134.0
2021-02-01,11.415,11.445,11.37,11.38,153175.0
2021-02-02,11.405,11.425,11.36,11.405,33097.0
2021-02-03,11.435,11.445,11.425,11.425,67213.0
2021-02-04,11.415,11.415,11.39,11.415,64511.0
2021-02-05,11.445,11.47,11.435,11.46,44859.0
2021-02-08,11.345,11.355,11.325,11.335,77658.0
2021-02-09,11.305,11.305,11.255,11.255,43264.0
2021-02-10,11.245,11.255,11.235,11.245,164120.0
2021-02-11,11.27,11.28,11.245,11.245,21015.0
2021-02-12,11.225,11.255,11.215,11.255,33024.0
2021-02-15,11.215,11.215,11.17,11.19,42271.0
2021-02-16,11.19,11.19,11.145,11.155,88871.0
2021-02-17,11.215,11.26,11.215,11.225,100964.0
2021-02-18,11.225,11.225,11.21,11.21,23435.0
2021-02-19,11.19,11.215,11.19,11.215,29930.0
2021-02-22,11.065,11.065,11.02,11.035,173422.0
2021-02-23,11.0,11.0,10.97,10.98,99756.0
2021-02-24,10.99,11.02,10.945,10.99,28492.0
2021-02-25,10.925,10.935,10.91,10.91,95143.0
2021-02-26,11.055,11.135,11.035,11.11,194648.0
2021-03-01,11.29,11.29,11.21,11.225,75852.0
2021-03-02,11.2,11.235,11.19,11.21,85468.0
2021-03-03,11.125,11.135,11.1,11.11,42075.0
2021-03-04,11.21,11.215,11.165,11.17,127171.0
2021-03-05,11.26,11.315,11.26,11.28,153841.0
2021-03-08,11.305,11.315,11.27,11.3,81363.0
2021-03-09,11.37,11.415,11.355,11.36,55759.0
2021-03-10,11.29,11.335,11.27,11.325,29691.0
2021-03-11,11.255,11.26,11.225,11.225,51274.0
2021-03-12,11.18,11.18,11.165,11.18,49622.0
2021-03-15,11.215,11.235,11.19,11.235,21967.0
2021-03-16,11.225,11.235,11.21,11.21,230649.0
2021-03-17,11.235,11.255,11.225,11.255,143752.0
2021-03-18,11.135,11.135,11.11,11.115,26795.0
2021-03-19,11.21,11.26,11.2,11.235,91994.0
2021-03-22,11.26,11.28,11.245,11.26,24861.0
2021-03-23,11.245,11.29,11.245,11.26,40740.0
2021-03-24,11.4,11.45,11.4,11.45,69544.0
2021-03-25,11.47,11.47,11.425,11.445,46116.0
2021-03-26,11.46,11.46,11.415,11.425,107639.0
2021-03-29,11.39,11.415,11.38,11.415,51652.0
2021-03-30,11.4,11.4,11.36,11.36,20491.0
2021-03-31,11.445,11.445,11.415,11.445,12595.0
2021-04-01,11.47,11.525,11.47,11.515,37206.0
2021-04-06,11.36,11.4,11.355,11.37,43235.0
2021-04-07,11.355,11.36,11.325,11.355,35468.0
2021-04-08,11.425,11.435,11.405,11.405,47716.0
2021-04-09,11.355,11.425,11.355,11.425,35341.0
2021-04-12,11.415,11.45,11.405,11.45,21924.0
2021-04-13,11.405,11.445,11.405,11.445,27863.0
2021-04-14,11.38,11.39,11.345,11.345,49300.0
2021-04-15,11.27,11.28,11.235,11.27,66121.0
2021-04-16,11.225,11.26,11.21,11.235,28911.0
2021-04-19,11.26,11.26,11.235,11.235,36338.0
2021-04-20,11.19,11.2,11.145,11.145,639518.0
2021-04-21,11.245,11.29,11.245,11.27,27903.0
2021-04-22,11.225,11.235,11.2,11.215,21870.0
2021-04-23,11.27,11.27,11.235,11.235,22191.0
2021-04-26,11.225,11.225,11.18,11.2,44641.0
2021-04-27,11.155,11.17,11.145,11.155,9996.0
2021-04-28,11.19,11.235,11.19,11.225,15806.0
2021-04-29,11.155,11.17,11.125,11.165,29928.0
2021-04-30,11.18,11.19,11.17,11.17,52694.0
2021-05-03,11.26,11.26,11.235,11.26,41178.0
2021-05-04,11.225,11.245,11.21,11.235,31518.0
2021-05-05,11.26,11.27,11.235,11.255,43504.0
2021-05-06,11.225,11.28,11.21,11.245,46223.0
2021-05-07,11.18,11.19,11.165,11.18,72912.0
2021-05-10,11.07,11.09,11.055,11.07,115138.0
2021-05-11,11.08,11.115,11.08,11.115,242566.0
2021-05-12,11.09,11.155,11.08,11.155,34895.0
2021-05-13,11.235,11.27,11.225,11.27,21713.0
2021-05-14,11.26,11.27,11.235,11.255,48314.0
2021-05-17,11.2,11.215,11.19,11.21,273918.0
2021-05-18,11.19,11.19,11.155,11.165,4576.0
2021-05-19,11.165,11.17,11.155,11.17,65175.0
2021-05-20,11.255,11.255,11.215,11.215,271982.0
2021-05-21,11.19,11.21,11.19,11.2,16787.0
2021-05-24,11.245,11.27,11.225,11.225,43136.0
2021-05-25,11.21,11.215,11.2,11.2,35545.0
2021-05-26,11.215,11.215,11.155,11.155,18219.0
2021-05-27,11.225,11.255,11.225,11.235,54950.0
2021-05-28,11.235,11.235,11.215,11.235,21841.0
2021-05-31,11.27,11.29,11.25,11.255,16289.0
2021-06-01,11.215,11.235,11.19,11.215,168519.0
2021-06-02,11.215,11.225,11.18,11.215,19715.0
2021-06-03,11.215,11.235,11.21,11.235,18472.0
2021-06-04,11.335,11.36,11.335,11.355,36956.0
2021-06-07,11.235,11.245,11.225,11.235,32556.0
2021-06-08,11.215,11.225,11.21,11.215,45647.0
2021-06-09,11.225,11.235,11.225,11.225,44684.0
2021-06-10,11.255,11.255,11.245,11.245,133290.0
2021-06-11,11.225,11.225,11.21,11.215,10510.0
2021-06-15,11.26,11.29,11.26,11.26,48587.0
2021-06-16,11.28,11.315,11.28,11.3,85799.0
2021-06-17,11.405,11.425,11.38,11.405,108041.0
2021-06-18,11.49,11.56,11.49,11.545,170726.0
2021-06-21,11.58,11.615,11.57,11.595,203029.0
2021-06-22,11.535,11.58,11.535,11.58,35932.0
2021-06-23,11.505,11.525,11.505,11.515,79463.0
2021-06-24,11.49,11.49,11.46,11.46,24842.0
2021-06-25,11.46,11.47,11.435,11.445,41847.0
2021-06-28,11.445,11.47,11.445,11.45,50678.0
2021-06-29,11.48,11.515,11.48,11.505,68458.0
2021-06-30,11.59,11.59,11.545,11.55,82259.0
2021-07-01,11.605,11.625,11.595,11.595,36842.0
2021-07-02,11.65,11.655,11.635,11.64,101228.0
2021-07-05,11.58,11.58,11.55,11.55,76453.0
2021-07-06,11.545,11.545,11.49,11.49,117199.0
2021-07-07,11.615,11.615,11.59,11.595,10575.0
2021-07-08,11.64,11.67,11.64,11.66,127536.0
2021-07-09,11.69,11.74,11.69,11.715,109377.0
2021-07-12,11.625,11.64,11.615,11.625,27548.0
2021-07-13,11.615,11.615,11.595,11.605,8147.0
2021-07-14,11.695,11.695,11.64,11.66,40631.0
2021-07-15,11.615,11.66,11.615,11.635,42057.0
2021-07-16,11.705,11.715,11.69,11.695,27877.0
2021-07-19,11.76,11.795,11.76,11.78,106824.0
2021-07-20,11.835,11.885,11.825,11.86,196521.0
2021-07-21,11.95,11.95,11.84,11.905,179677.0
2021-07-22,11.87,11.87,11.795,11.795,65736.0
2021-07-23,11.78,11.795,11.76,11.795,63104.0
2021-07-26,11.825,11.84,11.805,11.815,32477.0
2021-07-27,11.785,11.805,11.76,11.785,50310.0
2021-07-28,11.795,11.835,11.795,11.815,22492.0
2021-07-29,11.795,11.795,11.77,11.77,35087.0
2021-07-30,11.76,11.785,11.74,11.785,44284.0
2021-08-02,11.85,11.85,11.815,11.84,32502.0
2021-08-03,11.805,11.815,11.735,11.75,43313.0
2021-08-04,11.75,11.77,11.725,11.75,28594.0
2021-08-05,11.77,11.785,11.75,11.77,9530.0
2021-08-06,11.74,11.785,11.74,11.77,25821.0
2021-08-09,11.84,11.87,11.825,11.825,45809.0
2021-08-10,11.87,11.88,11.84,11.86,42799.0
2021-08-11,11.825,11.86,11.825,11.86,72773.0
2021-08-12,11.805,11.815,11.785,11.815,6727.0
2021-08-13,11.84,11.86,11.825,11.86,40781.0
2021-08-16,11.88,11.88,11.795,11.835,20398.0
2021-08-17,11.855,11.905,11.855,11.88,32529.0
2021-08-18,11.995,12.015,11.97,11.97,52526.0
2021-08-19,12.05,12.115,12.03,12.115,198901.0
2021-08-20,12.16,12.205,12.14,12.185,100529.0
2021-08-23,12.295,12.305,12.12,12.15,358539.0
2021-08-24,12.07,12.07,12.005,12.005,69662.0
2021-08-25,11.995,12.015,11.975,11.995,43461.0
2021-08-26,11.96,11.97,11.93,11.95,53216.0
2021-08-27,11.995,12.03,11.985,12.005,73380.0
2021-08-30,11.895,11.905,11.88,11.905,79370.0
2021-08-31,11.905,11.93,11.84,11.84,26530.0
2021-09-01,11.87,11.895,11.86,11.88,57756.0
2021-09-02,11.805,11.815,11.78,11.785,37177.0
2021-09-03,11.76,11.76,11.725,11.725,174798.0
2021-09-06,11.67,11.705,11.67,11.69,53281.0
2021-09-07,11.695,11.695,11.65,11.695,18930.0
2021-09-08,11.67,11.78,11.67,11.76,21666.0
2021-09-09,11.77,11.835,11.77,11.805,40641.0
2021-09-10,11.805,11.815,11.76,11.76,41067.0
2021-09-13,11.805,11.835,11.805,11.835,111708.0
2021-09-14,11.795,11.835,11.78,11.835,47871.0
2021-09-15,11.86,11.885,11.85,11.86,71458.0
2021-09-16,11.84,11.85,11.825,11.85,8120.0
2021-09-17,11.905,11.925,11.885,11.895,114396.0
2021-09-20,11.96,12.015,11.95,12.005,309294.0
2021-09-21,11.97,11.97,11.93,11.93,56369.0
2021-09-22,12.005,12.005,11.93,11.985,96014.0
2021-09-23,12.015,12.015,11.975,11.985,41714.0
2021-09-24,11.905,11.905,11.87,11.895,26397.0
2021-09-27,11.95,11.95,11.915,11.925,4119.0
2021-09-28,11.925,11.95,11.87,11.87,31154.0
2021-09-29,11.97,12.005,11.97,11.975,166688.0
2021-09-30,12.085,12.085,12.04,12.04,56703.0
2021-10-01,12.025,12.04,12.005,12.03,78056.0
2021-10-04,11.94,11.96,11.915,11.95,20072.0
2021-10-05,11.915,11.95,11.895,11.95,335946.0
2021-10-06,11.915,11.97,11.895,11.96,57775.0
2021-10-07,11.93,11.93,11.905,11.905,90932.0
2021-10-08,11.88,11.885,11.85,11.885,89282.0
2021-10-11,11.895,11.905,11.84,11.84,82326.0
2021-10-12,11.825,11.835,11.795,11.795,280559.0
2021-10-13,11.805,11.835,11.805,11.835,86453.0
2021-10-14,11.77,11.77,11.74,11.74,126859.0
2021-10-15,11.695,11.725,11.69,11.695,10603.0
2021-10-18,11.695,11.735,11.68,11.695,18022.0
2021-10-19,11.705,11.705,11.64,11.65,45734.0
2021-10-20,11.615,11.625,11.56,11.57,90215.0
2021-10-21,11.55,11.57,11.5,11.545,70208.0
2021-10-22,11.615,11.635,11.595,11.595,60193.0
2021-10-25,11.625,11.625,11.59,11.625,329196.0
2021-10-26,11.58,11.59,11.545,11.56,267695.0
2021-10-27,11.56,11.56,11.525,11.535,19711.0
2021-10-28,11.535,11.6,11.535,11.57,22001.0
2021-10-29,11.525,11.53,11.49,11.5,23474.0
2021-11-01,11.535,11.57,11.535,11.56,20891.0
2021-11-02,11.55,11.58,11.515,11.56,20123.0
2021-11-03,11.68,11.695,11.67,11.67,24694.0
2021-11-04,11.635,11.66,11.625,11.66,42661.0
2021-11-05,11.715,11.74,11.715,11.735,11102.0
2021-11-08,11.725,11.75,11.725,11.725,36902.0
2021-11-09,11.695,11.74,11.69,11.705,39668.0
2021-11-10,11.76,11.785,11.76,11.78,48043.0
2021-11-11,11.835,11.885,11.815,11.885,35442.0
2021-11-12,11.895,11.925,11.885,11.915,34037.0
2021-11-15,11.84,11.845,11.815,11.835,62910.0
2021-11-16,11.795,11.805,11.78,11.795,15188.0
2021-11-17,11.88,11.94,11.88,11.915,61215.0
2021-11-18,11.93,11.96,11.925,11.925,41238.0
2021-11-19,11.915,11.93,11.915,11.93,20233.0
2021-11-22,11.995,12.005,11.95,11.96,140340.0
2021-11-23,12.015,12.025,11.995,12.025,15569.0
2021-11-24,12.015,12.04,12.005,12.04,114665.0
2021-11-25,12.05,12.05,12.03,12.04,10094.0
2021-11-26,12.075,12.15,12.075,12.14,26156.0
2021-11-29,12.195,12.195,12.14,12.14,48801.0
2021-11-30,12.14,12.16,12.12,12.16,14823.0
2021-12-01,12.165,12.175,12.095,12.105,31805.0
2021-12-02,12.195,12.22,12.195,12.215,21079.0
2021-12-03,12.25,12.275,12.24,12.26,42216.0
2021-12-06,12.375,12.385,12.35,12.36,61480.0
2021-12-07,12.31,12.32,12.26,12.275,64040.0
2021-12-08,12.205,12.405,12.14,12.14,118571.0
2021-12-09,12.15,12.15,12.095,12.115,48197.0
2021-12-10,12.14,12.16,12.12,12.12,19650.0
2021-12-13,12.26,12.26,12.085,12.085,27337.0
2021-12-14,12.16,12.23,12.16,12.22,24959.0
2021-12-15,12.205,12.215,12.195,12.215,46635.0
2021-12-16,12.105,12.115,12.085,12.115,24514.0
2021-12-17,12.085,12.115,12.075,12.085,34068.0
2021-12-20,12.16,12.195,12.16,12.195,43588.0
2021-12-21,12.215,12.215,12.195,12.195,13247.0
2021-12-22,12.13,12.165,12.12,12.15,52121.0
2021-12-23,12.03,12.05,12.025,12.03,16706.0
2021-12-24,11.975,11.995,11.975,11.985,33705.0
2021-12-29,12.005,12.015,11.985,12.015,18119.0
2021-12-30,11.985,11.985,11.96,11.96,14385.0
2021-12-31,11.975,11.975,11.97,11.97,3430.0
2022-01-04,12.05,12.06,12.03,12.03,22418.0
2022-01-05,12.105,12.22,11.97,11.995,17536.0
2022-01-06,12.025,12.095,12.025,12.085,24691.0
2022-01-07,12.12,12.12,12.075,12.095,15041.0
2022-01-10,12.085,12.095,12.06,12.06,12738.0
2022-01-11,12.095,12.095,12.06,12.06,26351.0
2022-01-12,12.025,12.04,12.005,12.025,44723.0
2022-01-13,11.895,11.925,11.885,11.905,65092.0
2022-01-14,11.905,11.94,11.905,11.915,31925.0
2022-01-17,12.03,12.04,12.015,12.03,24782.0
2022-01-18,12.015,12.075,12.005,12.06,36832.0
2022-01-19,12.075,12.075,12.06,12.06,12347.0
2022-01-20,12.04,12.04,11.97,12.005,171189.0
2022-01-21,11.995,12.075,11.995,12.07,65560.0
2022-01-24,12.13,12.13,12.07,12.095,173002.0
2022-01-25,12.13,12.165,12.095,12.165,158409.0
2022-01-27,12.165,12.265,12.165,12.26,93834.0
2022-01-28,12.32,12.35,12.31,12.35,135012.0
2022-01-31,12.385,12.42,12.35,12.365,135838.0
2022-02-01,12.265,12.33,12.26,12.265,62104.0
2022-02-02,12.16,12.165,12.15,12.165,34823.0
2022-02-03,12.13,12.36,12.13,12.185,105403.0
2022-02-04,12.13,12.15,12.12,12.14,119795.0
2022-02-07,12.23,12.275,12.22,12.25,427307.0
2022-02-08,12.16,12.175,12.14,12.165,35198.0
2022-02-09,12.12,12.13,12.085,12.085,32378.0
2022-02-10,12.085,12.105,12.07,12.105,19236.0
2022-02-11,12.12,12.165,12.095,12.165,103690.0
2022-02-14,12.22,12.34,12.12,12.185,99580.0
2022-02-15,12.175,12.175,12.15,12.175,14614.0
2022-02-16,12.13,12.14,12.115,12.12,1071399.0
2022-02-17,12.07,12.095,12.015,12.095,25296.0
2022-02-18,12.06,12.07,12.025,12.03,126747.0
2022-02-21,12.085,12.105,12.015,12.015,337820.0
2022-02-22,12.07,12.075,12.03,12.06,21210.0
2022-02-23,12.025,12.025,11.975,11.995,345000.0
2022-02-24,11.995,12.095,11.995,12.05,32536.0
2022-02-25,12.085,12.115,12.025,12.03,1511760.0
2022-02-28,12.07,12.095,12.05,12.075,41350.0
2022-03-01,11.94,11.95,11.915,11.925,100553.0
2022-03-02,11.94,11.95,11.885,11.915,33201.0
2022-03-03,11.87,11.885,11.86,11.88,111275.0
2022-03-04,11.87,11.87,11.76,11.77,88358.0
2022-03-07,11.735,11.74,11.635,11.66,1206794.0
2022-03-08,11.825,11.885,11.785,11.885,60419.0
2022-03-09,11.915,11.925,11.885,11.905,86777.0
2022-03-10,11.84,11.885,11.815,11.815,27943.0
2022-03-11,11.805,11.815,11.75,11.795,69320.0
2022-03-14,11.87,11.96,11.87,11.96,10071.0
2022-03-15,12.015,12.085,12.015,12.07,525124.0
2022-03-16,12.06,12.06,12.025,12.03,34997.0
2022-03-17,11.905,11.905,11.84,11.85,28938.0
2022-03-18,11.795,11.795,11.725,11.74,35274.0
2022-03-21,11.705,11.715,11.68,11.715,21077.0
2022-03-22,11.715,11.74,11.715,11.725,21934.0
2022-03-23,11.59,11.625,11.59,11.615,83847.0
2022-03-24,11.56,11.59,11.545,11.59,126670.0
2022-03-25,11.545,11.545,11.515,11.525,94155.0
2022-03-28,11.525,11.55,11.505,11.505,31828.0
2022-03-29,11.55,11.59,11.55,11.58,41048.0
2022-03-30,11.525,11.545,11.515,11.515,18102.0
2022-03-31,11.545,11.59,11.525,11.59,31729.0
2022-04-01,11.58,11.59,11.56,11.58,17853.0
2022-04-04,11.59,11.59,11.525,11.545,5672.0
2022-04-05,11.49,11.5,11.38,11.38,43248.0
2022-04-06,11.435,11.445,11.405,11.435,141431.0
2022-04-07,11.525,11.595,11.525,11.58,19666.0
2022-04-08,11.59,11.59,11.57,11.59,8491.0
2022-04-11,11.635,11.66,11.625,11.64,17230.0
2022-04-12,11.68,11.705,11.66,11.67,12957.0
2022-04-13,11.64,11.64,11.595,11.635,109648.0
2022-04-14,11.615,11.625,11.605,11.625,6041.0
2022-04-19,11.735,11.785,11.735,11.75,72355.0
2022-04-20,11.735,11.74,11.66,11.67,30364.0
2022-04-21,11.66,11.66,11.635,11.635,31885.0
2022-04-22,11.77,11.815,11.76,11.815,54129.0
2022-04-26,11.86,12.075,11.86,11.975,177135.0
2022-04-27,12.12,12.14,12.06,12.075,87975.0
2022-04-28,12.16,12.24,12.16,12.24,62823.0
2022-04-29,12.205,12.205,12.105,12.115,27966.0
2022-05-02,12.265,12.31,12.23,12.295,46793.0
2022-05-03,12.275,12.285,12.13,12.185,69286.0
2022-05-04,12.195,12.215,12.165,12.185,57503.0
2022-05-05,11.95,11.975,11.93,11.96,47960.0
2022-05-06,12.16,12.22,12.16,12.205,54825.0
2022-05-09,12.295,12.385,12.295,12.375,35922.0
2022-05-10,12.45,12.53,12.405,12.41,143322.0
2022-05-11,12.45,12.495,12.44,12.455,62445.0
2022-05-12,12.485,12.6,12.465,12.595,131922.0
2022-05-13,12.595,12.62,12.555,12.565,85393.0
2022-05-16,12.52,12.6,12.455,12.585,161313.0
2022-05-17,12.45,12.45,12.35,12.36,89693.0
2022-05-18,12.295,12.375,12.295,12.35,12144.0
2022-05-19,12.43,12.465,12.34,12.385,24659.0
2022-05-20,12.285,12.365,12.285,12.305,23602.0
2022-05-23,12.275,12.275,12.175,12.185,58996.0
2022-05-24,12.22,12.25,12.22,12.23,18913.0
2022-05-25,12.215,12.22,12.165,12.195,37842.0
2022-05-26,12.23,12.265,12.195,12.25,9198.0
2022-05-27,12.375,12.375,12.13,12.14,45055.0
2022-05-30,12.105,12.105,12.05,12.06,119592.0
2022-05-31,12.03,12.075,12.03,12.05,5515.0
2022-06-01,12.05,12.095,12.05,12.095,41584.0
2022-06-02,12.075,12.13,12.075,12.105,20443.0
2022-06-03,11.93,11.95,11.915,11.94,43396.0
2022-06-06,12.04,12.05,12.025,12.03,29843.0
2022-06-07,12.06,12.105,11.975,12.06,118790.0
2022-06-08,11.985,12.04,11.985,12.03,42317.0
2022-06-09,12.04,12.105,12.04,12.075,26481.0
2022-06-10,12.195,12.23,12.175,12.205,33044.0
2022-06-14,12.475,12.51,12.44,12.465,257441.0
2022-06-15,12.575,12.585,12.53,12.565,73643.0
2022-06-16,12.36,12.395,12.32,12.395,63463.0
2022-06-17,12.32,12.365,12.31,12.365,134303.0
2022-06-20,12.475,12.5,12.44,12.44,63883.0
2022-06-21,12.44,12.475,12.42,12.475,63533.0
2022-06-22,12.485,12.53,12.465,12.52,242733.0
2022-06-23,12.54,12.585,12.53,12.565,58744.0
2022-06-24,12.565,12.565,12.53,12.53,41911.0
2022-06-27,12.495,12.54,12.495,12.51,38309.0
2022-06-28,12.52,12.53,12.495,12.52,18223.0
2022-06-29,12.555,12.575,12.53,12.575,65121.0
2022-06-30,12.61,12.64,12.555,12.6,54636.0
2022-07-01,12.565,12.73,12.565,12.695,68801.0
2022-07-04,12.72,12.765,12.695,12.7,123771.0
2022-07-05,12.61,12.645,12.575,12.61,404091.0
2022-07-06,12.765,12.79,12.73,12.775,57056.0
2022-07-07,12.785,12.79,12.685,12.71,77826.0
2022-07-08,12.675,12.73,12.64,12.72,30545.0
2022-07-11,12.675,12.74,12.675,12.74,13828.0
2022-07-12,12.865,12.91,12.855,12.91,45728.0
2022-07-13,12.865,12.865,12.81,12.81,120144.0
2022-07-14,12.875,12.885,12.79,12.79,37549.0
2022-07-15,12.835,12.89,12.83,12.89,34419.0
2022-07-18,12.74,12.755,12.73,12.74,58601.0
2022-07-19,12.74,12.755,12.645,12.655,132103.0
2022-07-20,12.64,12.64,12.52,12.55,62139.0
2022-07-21,12.595,12.61,12.555,12.585,25360.0
2022-07-22,12.54,12.575,12.53,12.555,77178.0
2022-07-25,12.555,12.6,12.555,12.555,86740.0
2022-07-26,12.495,12.495,12.44,12.465,23939.0
2022-07-27,12.475,12.54,12.465,12.51,153131.0
2022-07-28,12.41,12.42,12.395,12.41,54656.0
2022-07-29,12.395,12.41,12.365,12.385,117801.0
2022-08-01,12.44,12.45,12.395,12.42,209956.0
2022-08-02,12.36,12.485,12.35,12.475,151853.0
2022-08-03,12.595,12.6,12.51,12.52,26480.0
2022-08-04,12.5,12.51,12.455,12.455,30891.0
2022-08-05,12.475,12.485,12.455,12.465,6623.0
2022-08-08,12.565,12.585,12.51,12.52,71289.0
2022-08-09,12.44,12.455,12.41,12.45,39119.0
2022-08-10,12.52,12.53,12.475,12.485,9840.0
2022-08-11,12.26,12.295,12.26,12.275,62550.0
2022-08-12,12.23,12.25,12.195,12.195,23425.0
2022-08-15,12.195,12.26,12.185,12.23,144710.0
2022-08-16,12.365,12.395,12.35,12.36,36714.0
2022-08-17,12.36,12.42,12.36,12.385,111422.0
2022-08-18,12.52,12.555,12.5,12.555,140434.0
2022-08-19,12.575,12.6,12.555,12.555,58095.0
2022-08-22,12.585,12.635,12.585,12.61,164631.0
2022-08-23,12.63,12.63,12.585,12.62,47093.0
2022-08-24,12.555,12.595,12.55,12.585,109288.0
2022-08-25,12.175,12.565,12.175,12.5,76110.0
2022-08-26,12.485,12.5,12.475,12.485,351155.0
2022-08-29,12.645,12.7,12.64,12.675,136354.0
2022-08-30,12.585,12.63,12.575,12.62,93430.0
2022-08-31,12.665,12.675,12.61,12.665,75768.0
2022-09-01,12.72,12.79,12.72,12.72,179636.0
2022-09-02,12.785,12.82,12.785,12.81,53746.0
2022-09-05,12.81,12.83,12.775,12.83,73027.0
2022-09-06,12.765,12.79,12.72,12.785,117202.0
2022-09-07,12.91,12.98,12.91,12.955,294234.0
2022-09-08,12.885,12.945,12.885,12.9,173704.0
2022-09-09,12.855,12.855,12.73,12.73,116238.0
2022-09-12,12.685,12.74,12.685,12.72,74385.0
2022-09-13,12.62,12.655,12.6,12.63,29754.0
2022-09-14,12.89,12.945,12.885,12.945,60798.0
2022-09-15,12.885,12.9,12.85,12.885,67122.0
2022-09-16,13.0,13.0,12.935,12.975,153776.0
2022-09-19,13.035,13.035,12.93,13.0,64185.0
2022-09-20,12.93,12.965,12.9,12.955,141183.0
2022-09-21,12.98,13.045,12.98,13.02,68726.0
2022-09-23,13.09,13.165,13.08,13.125,133714.0
2022-09-26,13.335,13.415,13.315,13.38,211628.0
2022-09-27,13.455,13.455,13.38,13.39,126353.0
2022-09-28,13.515,13.645,13.505,13.605,202345.0
2022-09-29,13.38,13.47,13.38,13.47,81451.0
2022-09-30,13.39,13.435,13.38,13.4,113471.0
2022-10-03,13.58,13.58,13.5,13.56,78168.0
2022-10-04,13.4,13.48,13.355,13.435,783706.0
2022-10-05,13.39,13.455,13.345,13.39,466652.0
2022-10-06,13.41,13.41,13.31,13.335,101680.0
2022-10-07,13.58,13.6,13.555,13.58,197483.0
2022-10-10,13.715,13.77,13.66,13.745,321627.0
2022-10-11,13.84,13.94,13.815,13.925,147482.0
2022-10-12,13.89,13.97,13.88,13.905,164639.0
2022-10-13,13.895,13.895,13.855,13.88,147215.0
2022-10-14,13.835,13.84,13.745,13.77,234101.0
2022-10-17,13.77,14.025,13.77,13.98,924973.0
2022-10-18,13.85,13.88,13.77,13.79,298489.0
2022-10-19,13.795,13.815,13.78,13.805,48393.0
2022-10-20,13.915,13.995,13.895,13.94,476958.0
2022-10-21,13.895,13.925,13.87,13.925,414265.0
2022-10-24,13.705,13.78,13.645,13.735,807147.0
2022-10-25,13.715,13.805,13.715,13.795,143528.0
2022-10-26,13.67,13.68,13.6,13.605,115313.0
2022-10-27,13.455,13.46,13.38,13.38,486768.0
2022-10-28,13.5,13.535,13.46,13.48,87893.0
2022-10-31,13.48,13.635,13.48,13.59,82950.0
2022-11-01,13.625,13.625,13.535,13.58,52991.0
2022-11-02,13.65,13.65,13.58,13.6,41367.0
2022-11-03,13.735,13.79,13.69,13.695,327675.0
2022-11-04,13.85,13.88,13.75,13.75,338789.0
2022-11-07,13.735,13.735,13.455,13.57,107093.0
2022-11-08,13.58,13.58,13.445,13.5,137936.0
2022-11-09,13.415,13.46,13.4,13.425,108954.0
2022-11-10,13.435,13.605,13.435,13.59,69652.0
2022-11-11,13.235,13.265,13.18,13.18,178718.0
2022-11-14,13.09,13.09,13.01,13.065,117399.0
2022-11-15,13.065,13.065,13.02,13.035,142915.0
2022-11-16,12.93,12.965,12.89,12.945,240272.0
2022-11-17,12.945,13.035,12.945,13.0,92128.0
2022-11-18,13.045,13.055,12.99,12.99,31604.0
2022-11-21,13.08,13.155,13.075,13.145,551555.0
2022-11-22,13.22,13.235,13.18,13.2,129911.0
2022-11-23,13.155,13.165,13.125,13.155,65973.0
2022-11-24,12.99,12.99,12.91,12.92,105063.0
2022-11-25,12.92,12.935,12.885,12.9,121758.0
2022-11-28,13.0,13.11,13.0,13.065,59703.0
2022-11-29,13.135,13.145,13.03,13.035,205518.0
2022-11-30,13.075,13.11,13.045,13.055,45237.0
2022-12-01,12.885,12.885,12.82,12.835,653103.0
2022-12-02,12.845,12.865,12.83,12.835,56821.0
2022-12-05,12.765,12.855,12.765,12.775,52633.0
2022-12-06,13.045,13.065,12.99,13.01,112589.0
2022-12-07,13.075,13.09,13.03,13.08,280025.0
2022-12-08,13.02,13.055,13.01,13.045,25929.0
2022-12-09,12.93,12.93,12.875,12.885,73889.0
2022-12-12,12.885,12.955,12.885,12.92,90087.0
2022-12-13,12.99,12.99,12.93,12.965,65640.0
2022-12-14,12.775,12.83,12.775,12.79,43023.0
2022-12-15,12.785,12.83,12.745,12.82,62014.0
2022-12-16,13.08,13.08,13.01,13.055,157321.0
2022-12-19,13.075,13.1,13.03,13.055,84256.0
2022-12-20,13.055,13.18,13.035,13.165,102628.0
2022-12-21,13.265,13.265,13.08,13.135,26038.0
2022-12-22,13.055,13.065,12.955,12.955,33341.0
2022-12-23,13.125,13.145,13.08,13.09,139341.0
2022-12-28,13.08,13.08,12.98,13.01,109460.0
2022-12-29,12.98,13.0,12.98,13.0,41729.0
2022-12-30,12.955,12.975,12.93,12.965,34910.0
2023-01-03,12.885,12.93,12.835,12.835,116333.0
2023-01-04,13.01,13.045,12.93,12.93,74958.0
2023-01-05,12.83,12.9,12.81,12.855,62602.0
2023-01-06,12.99,12.99,12.945,12.945,59144.0
2023-01-09,12.79,12.79,12.655,12.665,136893.0
2023-01-10,12.665,12.73,12.665,12.7,108873.0
2023-01-11,12.71,12.74,12.7,12.7,80982.0
2023-01-12,12.7,12.7,12.675,12.685,41359.0
2023-01-13,12.61,12.63,12.565,12.63,65536.0
2023-01-16,12.575,12.595,12.51,12.565,86305.0
2023-01-17,12.62,12.63,12.585,12.61,14379.0
2023-01-18,12.565,12.585,12.55,12.565,130512.0
2023-01-19,12.565,12.72,12.565,12.72,52707.0
2023-01-20,12.71,12.71,12.675,12.685,29099.0
2023-01-23,12.585,12.595,12.555,12.585,103088.0
2023-01-24,12.5,12.51,12.465,12.485,145660.0
2023-01-25,12.465,12.495,12.365,12.375,89103.0
2023-01-27,12.275,12.365,12.275,12.36,103271.0
2023-01-30,12.385,12.405,12.35,12.385,86075.0
2023-01-31,12.5,12.51,12.45,12.485,86782.0
2023-02-01,12.475,12.495,12.42,12.44,142628.0
2023-02-02,12.32,12.32,12.285,12.295,550256.0
2023-02-03,12.42,12.475,12.42,12.465,41445.0
2023-02-06,12.55,12.73,12.55,12.665,186148.0
2023-02-07,12.7,12.785,12.685,12.7,122527.0
2023-02-08,12.64,12.655,12.63,12.64,20093.0
2023-02-09,12.685,12.71,12.645,12.655,159060.0
2023-02-10,12.7,12.73,12.675,12.73,59099.0
2023-02-13,12.765,12.775,12.72,12.745,102870.0
2023-02-14,12.655,12.675,12.63,12.63,84303.0
2023-02-15,12.61,12.7,12.6,12.7,82105.0
2023-02-16,12.775,12.81,12.72,12.73,288718.0
2023-02-17,12.83,12.885,12.82,12.885,96527.0
2023-02-20,12.82,12.845,12.775,12.775,40778.0
2023-02-21,12.745,12.785,12.74,12.785,49219.0
2023-02-22,12.855,12.91,12.835,12.89,144618.0
2023-02-23,12.945,12.955,12.885,12.92,42252.0
2023-02-24,12.945,12.955,12.92,12.945,28543.0
2023-02-27,13.0,13.155,13.0,13.145,96100.0
2023-02-28,13.1,13.12,13.065,13.12,74942.0
2023-03-01,13.1,13.17,13.065,13.065,208825.0
2023-03-02,13.065,13.09,13.035,13.08,90108.0
2023-03-03,13.1,13.11,13.075,13.08,34117.0
2023-03-06,13.055,13.08,13.035,13.065,52856.0
2023-03-07,13.11,13.17,13.08,13.135,31353.0
2023-03-08,13.38,13.435,13.38,13.425,94158.0
2023-03-09,13.41,13.415,13.355,13.355,51952.0
2023-03-10,13.4,13.445,13.39,13.41,43794.0
2023-03-13,13.325,13.37,13.235,13.235,416072.0
2023-03-14,13.255,13.31,13.255,13.3,218392.0
2023-03-15,13.235,13.235,13.165,13.2,48056.0
2023-03-16,13.335,13.345,13.31,13.325,108519.0
2023-03-17,13.27,13.27,13.165,13.165,27046.0
2023-03-20,13.17,13.225,13.125,13.225,114661.0
2023-03-21,13.165,13.22,13.165,13.22,47592.0
2023-03-22,13.245,13.265,13.21,13.22,22459.0
2023-03-23,13.2,13.21,13.11,13.145,30031.0
2023-03-24,13.225,13.28,13.225,13.225,149596.0
2023-03-27,13.29,13.315,13.27,13.27,14758.0
2023-03-28,13.27,13.29,13.21,13.225,19644.0
2023-03-29,13.02,13.255,13.02,13.22,24032.0
2023-03-30,13.255,13.27,13.225,13.225,11561.0
2023-03-31,13.2,13.2,13.135,13.17,171487.0
2023-04-03,13.29,13.3,13.27,13.28,31773.0
2023-04-04,13.27,13.27,13.03,13.1,23608.0
2023-04-05,13.11,13.155,13.09,13.145,24503.0
2023-04-06,13.225,13.255,13.17,13.245,37281.0
2023-04-11,13.245,13.345,13.245,13.27,70345.0
2023-04-12,13.315,13.335,13.28,13.29,10580.0
2023-04-13,13.245,13.265,13.21,13.225,55584.0
2023-04-14,13.075,13.08,13.045,13.08,33782.0
2023-04-17,13.22,13.255,13.2,13.2,42013.0
2023-04-18,13.235,13.235,13.2,13.2,8889.0
2023-04-19,13.17,13.2,13.17,13.2,2023.0
2023-04-20,13.22,13.245,13.22,13.225,11008.0
2023-04-21,13.17,13.235,13.165,13.235,835.0
2023-04-24,13.265,13.31,13.265,13.31,105935.0
2023-04-26,13.31,13.445,13.31,13.435,133187.0
2023-04-27,13.435,13.455,13.38,13.39,47867.0
2023-04-28,13.39,13.435,13.37,13.435,6325.0
2023-05-01,13.435,13.435,13.37,13.37,9179.0
2023-05-02,13.37,13.41,13.245,13.245,72999.0
2023-05-03,13.245,13.36,13.245,13.335,9094.0
2023-05-04,13.12,13.37,13.08,13.29,20642.0
2023-05-05,13.28,13.28,13.19,13.2,34778.0
2023-05-08,13.17,13.18,13.12,13.12,33785.0
2023-05-09,13.12,13.125,13.1,13.125,23778.0
2023-05-10,13.145,13.155,13.135,13.135,7541.0
2023-05-11,13.11,13.145,13.08,13.125,27033.0
2023-05-12,13.27,13.29,13.27,13.28,34484.0
2023-05-15,13.38,13.39,13.315,13.315,29823.0
2023-05-16,13.27,13.345,13.27,13.335,27712.0
2023-05-17,13.36,13.425,13.355,13.425,52511.0
2023-05-18,13.38,13.4,13.345,13.4,17577.0
2023-05-19,13.425,13.46,13.41,13.425,23456.0
2023-05-22,13.38,13.4,13.38,13.4,23660.0
2023-05-23,13.41,13.41,13.36,13.39,25217.0
2023-05-24,13.46,13.515,13.46,13.5,168515.0
2023-05-25,13.605,13.67,13.605,13.645,43355.0
2023-05-26,13.705,13.715,13.67,13.68,13100.0
2023-05-29,13.65,13.67,13.605,13.615,35787.0
2023-05-30,13.65,13.69,13.605,13.69,4512.0
2023-05-31,13.69,13.745,13.65,13.745,30981.0
2023-06-01,13.715,13.745,13.68,13.69,11016.0
2023-06-02,13.57,13.57,13.48,13.5,18119.0
2023-06-05,13.515,13.535,13.5,13.505,163744.0
2023-06-06,13.49,13.5,13.37,13.41,73689.0
2023-06-07,13.36,13.39,13.355,13.36,32056.0
2023-06-08,13.39,13.4,13.39,13.4,44738.0
2023-06-09,13.31,13.335,13.29,13.31,12784.0
2023-06-13,13.235,13.255,13.21,13.22,87353.0
2023-06-14,13.19,13.21,13.17,13.2,9317.0
2023-06-15,13.155,13.2,13.09,13.09,64924.0
2023-06-16,12.99,13.01,12.975,12.98,72732.0
2023-06-19,13.01,13.065,13.01,13.02,58071.0
2023-06-20,13.055,13.155,13.045,13.145,38262.0
2023-06-21,13.165,13.19,13.145,13.17,39260.0
2023-06-22,13.165,13.225,13.145,13.225,75286.0
2023-06-23,13.235,13.37,13.225,13.36,82292.0
2023-06-26,13.38,13.4,13.355,13.38,163344.0
2023-06-27,13.4,13.4,13.31,13.335,41821.0
2023-06-28,13.38,13.49,13.38,13.47,70787.0
2023-06-29,13.57,13.57,13.505,13.545,159173.0
2023-06-30,13.535,13.555,13.5,13.5,266748.0
2023-07-03,13.55,13.55,13.42,13.44,37452.0
2023-07-04,13.41,13.465,13.39,13.465,241873.0
2023-07-05,13.39,13.42,13.375,13.4,49339.0
2023-07-06,13.45,13.495,13.44,13.45,18763.0
2023-07-07,13.53,13.53,13.485,13.485,4991.0
2023-07-10,13.38,13.45,13.38,13.44,24783.0
2023-07-11,13.43,13.43,13.39,13.41,108440.0
2023-07-12,13.39,13.39,13.305,13.365,218578.0
2023-07-13,13.205,13.215,13.15,13.15,86386.0
2023-07-14,13.015,13.045,13.01,13.015,197845.0
2023-07-17,13.11,13.175,13.11,13.165,80547.0
2023-07-18,13.185,13.185,13.13,13.14,23773.0
2023-07-19,13.175,13.23,13.165,13.205,39297.0
2023-07-20,13.26,13.26,13.13,13.16,30606.0
2023-07-21,13.24,13.26,13.24,13.25,28880.0
2023-07-24,13.345,13.365,13.325,13.335,59222.0
2023-07-25,13.345,13.345,13.27,13.27,58032.0
2023-07-26,13.23,13.325,13.23,13.28,42013.0
2023-07-27,13.29,13.29,13.175,13.225,84987.0
2023-07-28,13.375,13.515,13.375,13.505,212664.0
2023-07-31,13.505,13.505,13.455,13.465,52341.0
2023-08-01,13.38,13.485,13.365,13.455,6646.0
2023-08-02,13.58,13.665,13.57,13.665,214023.0
2023-08-03,13.755,13.785,13.73,13.755,145047.0
2023-08-04,13.71,13.71,13.655,13.68,112901.0
2023-08-07,13.69,13.71,13.645,13.7,31452.0
2023-08-08,13.68,13.785,13.68,13.745,123485.0
2023-08-09,13.785,13.785,13.72,13.72,73390.0
2023-08-10,13.775,13.785,13.74,13.74,16174.0
2023-08-11,13.815,13.83,13.795,13.805,227136.0
2023-08-14,13.86,13.945,13.86,13.905,42135.0
2023-08-15,13.89,13.905,13.85,13.86,7388.0
2023-08-16,13.945,13.99,13.945,13.96,129977.0
2023-08-17,14.035,14.14,14.035,14.095,204891.0
2023-08-18,14.075,14.105,14.02,14.085,53417.0
2023-08-21,14.055,14.085,14.055,14.075,72259.0
2023-08-22,14.065,14.075,14.03,14.055,21234.0
2023-08-23,14.02,14.02,13.98,13.99,52875.0
2023-08-24,13.925,13.945,13.895,13.915,98972.0
2023-08-25,14.055,14.085,14.055,14.085,24642.0
2023-08-28,14.055,14.055,14.03,14.03,134636.0
2023-08-29,14.035,14.045,13.99,14.0,8947.0
2023-08-30,13.935,13.97,13.925,13.935,86321.0
2023-08-31,13.935,13.935,13.89,13.915,10223.0
2023-09-01,13.925,13.955,13.895,13.945,198713.0
2023-09-04,14.0,14.0,13.945,13.945,24602.0
2023-09-05,13.98,14.065,13.98,14.065,20825.0
2023-09-06,14.16,14.205,14.14,14.205,11650.0
2023-09-07,14.16,14.185,14.16,14.18,25590.0
2023-09-08,14.16,14.185,14.11,14.11,10340.0
2023-09-11,14.14,14.14,14.03,14.045,38017.0
2023-09-12,14.045,14.075,14.035,14.065,6161.0
2023-09-13,14.075,14.12,14.065,14.095,60666.0
2023-09-14,14.075,14.075,14.03,14.03,49825.0
2023-09-15,14.045,14.045,13.96,13.98,35344.0
2023-09-18,14.035,14.075,14.02,14.02,34527.0
2023-09-19,14.03,14.065,14.03,14.065,19471.0
2023-09-20,13.99,14.035,13.99,14.03,16331.0
2023-09-21,14.065,14.12,14.065,14.11,67958.0
2023-09-22,14.12,14.13,14.085,14.095,114825.0
2023-09-25,14.055,14.095,14.055,14.095,3180.0
2023-09-26,14.11,14.13,14.095,14.13,6049.0
2023-09-27,14.18,14.195,14.14,14.195,29580.0
2023-09-28,14.26,14.27,14.205,14.215,16985.0
2023-09-29,14.105,14.11,14.02,14.03,66187.0
2023-10-02,14.105,14.15,14.075,14.14,70370.0
2023-10-03,14.25,14.355,14.245,14.345,74506.0
2023-10-04,14.385,14.41,14.335,14.335,134296.0
2023-10-05,14.335,14.345,14.215,14.245,82340.0
2023-10-06,14.245,14.245,14.215,14.225,136860.0
2023-10-09,14.28,14.3,14.225,14.28,40732.0
2023-10-10,14.16,14.16,14.13,14.16,26179.0
2023-10-11,14.12,14.13,14.085,14.13,76892.0
2023-10-12,14.13,14.15,14.13,14.14,54281.0
2023-10-13,14.365,14.385,14.335,14.355,20889.0
2023-10-16,14.395,14.4,14.345,14.345,26275.0
2023-10-17,14.335,14.335,14.28,14.29,11169.0
2023-10-18,14.26,14.29,14.235,14.235,22142.0
2023-10-19,14.335,14.42,14.335,14.42,18446.0
2023-10-20,14.385,14.4,14.365,14.365,37810.0
2023-10-23,14.365,14.41,14.365,14.395,19338.0
2023-10-24,14.345,14.345,14.31,14.31,7489.0
2023-10-25,14.31,14.31,14.195,14.245,80035.0
2023-10-26,14.44,14.495,14.44,14.475,52997.0
2023-10-27,14.385,14.385,14.355,14.355,17825.0
2023-10-30,14.365,14.375,14.31,14.32,71382.0
2023-10-31,14.3,14.345,14.28,14.335,23490.0
2023-11-01,14.365,14.385,14.335,14.365,8845.0
2023-11-02,14.215,14.215,14.13,14.16,31130.0
2023-11-03,14.17,14.18,14.14,14.15,13283.0
2023-11-06,14.01,14.01,13.96,13.96,12901.0
2023-11-07,14.03,14.15,14.01,14.105,82886.0
2023-11-08,14.14,14.17,14.14,14.14,4994.0
2023-11-09,14.245,14.245,14.195,14.215,7780.0
2023-11-10,14.325,14.355,14.32,14.32,12941.0
2023-11-13,14.335,14.335,14.31,14.32,19504.0
2023-11-14,14.29,14.31,14.28,14.3,7590.0
2023-11-15,14.105,14.105,14.0,14.02,81877.0
2023-11-16,14.0,14.11,13.99,14.095,31528.0
2023-11-17,14.105,14.11,14.095,14.11,5387.0
2023-11-20,14.03,14.035,13.905,13.915,18098.0
2023-11-21,13.915,13.915,13.87,13.87,33400.0
2023-11-22,13.915,13.935,13.905,13.915,29034.0
2023-11-23,13.935,13.96,13.925,13.925,17715.0
2023-11-24,13.925,13.925,13.895,13.905,14494.0
2023-11-27,13.89,13.895,13.85,13.89,19229.0
2023-11-28,13.815,13.815,13.785,13.805,34698.0
2023-11-29,13.745,13.755,13.69,13.72,30072.0
2023-11-30,13.795,13.805,13.73,13.73,17943.0
2023-12-01,13.84,13.84,13.805,13.84,32169.0
2023-12-04,13.7,13.74,13.655,13.72,24088.0
2023-12-05,13.805,13.895,13.805,13.895,9243.0
2023-12-06,13.945,13.97,13.86,13.86,23418.0
2023-12-07,13.955,14.0,13.945,14.0,24939.0
2023-12-08,13.87,13.88,13.815,13.815,12141.0
2023-12-11,13.805,13.97,13.805,13.97,14941.0
2023-12-12,13.945,13.945,13.88,13.88,10514.0
2023-12-13,13.945,13.96,13.935,13.96,19920.0
2023-12-14,13.96,13.96,13.635,13.635,88873.0
2023-12-15,13.67,13.67,13.625,13.625,15998.0
2023-12-18,13.655,13.67,13.625,13.625,14993.0
2023-12-19,13.665,13.67,13.615,13.645,21855.0
2023-12-20,13.56,13.57,13.525,13.525,11479.0
2023-12-21,13.595,13.615,13.57,13.57,11652.0
2023-12-22,13.495,13.53,13.465,13.505,20255.0
2023-12-27,13.525,13.525,13.39,13.4,16927.0
2023-12-28,13.4,13.4,13.365,13.38,4787.0
2023-12-29,13.43,13.44,13.4,13.4,5255.0
2024-01-02,13.475,13.485,13.45,13.45,50154.0
2024-01-03,13.56,13.59,13.55,13.57,16569.0
2024-01-04,13.625,13.665,13.615,13.615,25820.0
2024-01-05,13.68,13.71,13.68,13.71,23760.0
2024-01-08,13.69,13.7,13.645,13.7,16127.0
2024-01-09,13.665,13.68,13.645,13.67,19099.0
2024-01-10,13.745,13.745,13.7,13.7,11801.0
2024-01-11,13.71,13.72,13.67,13.67,6498.0
2024-01-12,13.74,13.74,13.69,13.72,1674.0
2024-01-15,13.755,13.755,13.72,13.74,14458.0
2024-01-16,13.805,13.915,13.805,13.915,11244.0
2024-01-17,13.955,14.0,13.955,13.99,30675.0
2024-01-18,14.035,14.085,14.01,14.03,9335.0
2024-01-19,14.0,14.0,13.97,13.97,8703.0
2024-01-22,13.97,13.97,13.925,13.955,20601.0
2024-01-23,14.01,14.01,13.935,13.935,16783.0
2024-01-24,13.98,14.02,13.98,14.02,5793.0
2024-01-25,14.0,14.02,14.0,14.01,4512.0
2024-01-29,14.03,14.03,13.97,13.97,15279.0
2024-01-30,13.925,13.945,13.915,13.945,9315.0
2024-01-31,13.97,14.035,13.955,14.02,23545.0
2024-02-01,14.03,14.075,14.01,14.075,24988.0
2024-02-02,14.035,14.035,13.96,13.99,9917.0
2024-02-05,14.16,14.205,14.16,14.17,29421.0
2024-02-06,14.225,14.235,14.16,14.17,18112.0
2024-02-07,14.12,14.13,14.11,14.13,4090.0
2024-02-08,14.13,14.15,14.12,14.14,12908.0
2024-02-09,14.14,14.225,14.14,14.205,10005.0
2024-02-12,14.16,14.16,14.12,14.16,14523.0
2024-02-13,14.12,14.16,14.12,14.16,2923.0
2024-02-14,14.29,14.325,14.27,14.27,26905.0
2024-02-15,14.205,14.245,14.205,14.245,20606.0
2024-02-16,14.16,14.185,14.14,14.16,8770.0
2024-02-19,14.16,14.16,14.095,14.12,6346.0
2024-02-20,14.14,14.17,14.14,14.14,11305.0
2024-02-21,14.11,14.11,14.055,14.055,14995.0
2024-02-22,14.095,14.12,14.085,14.085,21097.0
2024-02-23,14.075,14.105,14.065,14.065,7011.0
2024-02-26,14.095,14.12,14.075,14.095,2942.0
2024-02-27,14.14,14.16,14.12,14.14,41095.0
2024-02-28,14.14,14.185,14.12,14.18,5390.0
2024-02-29,14.225,14.245,14.18,14.185,3331.0
2024-03-01,14.215,14.215,14.195,14.215,1642.0
2024-03-04,14.215,14.215,14.15,14.195,21186.0
2024-03-05,14.205,14.245,14.205,14.235,29859.0
2024-03-06,14.225,14.235,14.205,14.205,26134.0
2024-03-07,14.13,14.13,14.045,14.055,32318.0
2024-03-08,13.99,14.0,13.96,13.96,9027.0
2024-03-11,14.0,14.02,13.97,14.02,10758.0
2024-03-12,14.0,14.02,14.0,14.01,721.0
2024-03-13,14.01,14.035,14.01,14.02,6644.0
2024-03-14,13.97,14.02,13.97,14.01,2816.0
2024-03-15,14.105,14.13,14.105,14.11,36860.0
2024-03-18,14.15,14.15,14.105,14.12,38196.0
2024-03-19,14.13,14.205,14.13,14.205,18661.0
2024-03-20,14.195,14.215,14.185,14.215,5629.0
2024-03-21,14.055,14.075,14.01,14.02,10025.0
2024-03-22,14.105,14.205,14.105,14.205,14697.0
2024-03-25,14.245,14.245,14.205,14.215,10452.0
2024-03-26,14.185,14.215,14.18,14.185,38488.0
2024-03-27,14.215,14.25,14.195,14.225,7465.0
2024-03-28,14.245,14.25,14.195,14.205,16575.0
2024-04-02,14.31,14.335,14.29,14.32,12799.0
2024-04-03,14.27,14.29,14.245,14.26,7950.0
2024-04-04,14.16,14.16,14.105,14.105,11173.0
2024-04-05,14.12,14.17,14.105,14.15,22871.0
2024-04-08,14.185,14.185,14.12,14.13,15894.0
2024-04-09,14.085,14.095,14.065,14.075,2303.0
2024-04-10,14.065,14.065,14.02,14.03,22666.0
2024-04-11,14.28,14.32,14.235,14.26,13671.0
2024-04-12,14.245,14.27,14.225,14.235,6086.0
2024-04-15,14.355,14.385,14.335,14.335,17796.0
2024-04-16,14.47,14.535,14.47,14.485,42581.0
2024-04-17,14.525,14.535,14.495,14.515,13920.0
2024-04-18,14.47,14.485,14.43,14.47,267669.0
2024-04-19,14.535,14.655,14.535,14.545,95328.0
2024-04-22,14.505,14.505,14.45,14.485,14184.0
2024-04-23,14.45,14.45,14.4,14.43,21820.0
2024-04-24,14.4,14.4,14.27,14.3,118559.0
2024-04-26,14.3,14.3,14.245,14.245,14211.0
2024-04-29,14.25,14.275,14.17,14.195,45222.0
2024-04-30,14.235,14.29,14.225,14.27,1622.0
2024-05-01,14.46,14.46,14.41,14.41,6674.0
2024-05-02,14.3,14.3,14.26,14.26,9329.0
2024-05-03,14.185,14.205,14.18,14.205,7249.0
2024-05-06,14.13,14.13,14.105,14.12,21079.0
2024-05-07,14.095,14.16,14.055,14.16,16012.0
2024-05-08,14.18,14.215,14.16,14.205,4968.0
2024-05-09,14.205,14.205,14.185,14.185,8587.0
2024-05-10,14.12,14.16,14.11,14.13,12521.0
2024-05-13,14.16,14.185,14.16,14.18,7411.0
2024-05-14,14.15,14.16,14.13,14.14,5841.0
2024-05-15,14.105,14.105,14.055,14.085,16074.0
2024-05-16,13.935,14.0,13.915,13.99,74805.0
2024-05-17,14.01,14.035,14.0,14.02,3873.0
2024-05-20,13.96,13.96,13.925,13.935,246760.0
2024-05-21,14.01,14.065,14.01,14.055,23167.0
2024-05-22,14.02,14.035,14.0,14.03,1185.0
2024-05-23,14.13,14.15,14.105,14.11,53223.0
2024-05-24,14.17,14.195,14.17,14.185,8363.0
2024-05-27,14.12,14.12,14.095,14.11,4564.0
2024-05-28,14.055,14.065,14.03,14.055,15134.0
2024-05-29,14.085,14.095,14.055,14.095,15025.0
2024-05-30,14.14,14.205,14.14,14.195,13384.0
2024-05-31,14.14,14.14,14.105,14.12,6099.0
2024-06-03,14.085,14.11,14.045,14.105,3937.0
2024-06-04,14.0,14.035,13.99,14.035,11266.0
2024-06-05,14.095,14.105,14.065,14.085,15335.0
2024-06-06,14.065,14.085,14.02,14.085,5377.0
2024-06-07,14.035,14.065,14.035,14.065,2937.0
2024-06-11,14.2,14.215,14.185,14.195,17567.0
2024-06-12,14.18,14.195,14.16,14.18,3452.0
2024-06-13,14.105,14.12,14.095,14.12,6590.0
2024-06-14,14.14,14.17,14.14,14.15,8792.0
2024-06-17,14.195,14.225,14.195,14.225,20429.0
2024-06-18,14.195,14.215,14.18,14.18,5125.0
2024-06-19,14.105,14.105,14.075,14.095,2651.0
2024-06-20,14.065,14.085,14.055,14.075,5589.0
2024-06-21,14.095,14.11,14.075,14.085,1625.0
2024-06-24,14.14,14.17,14.14,14.14,21959.0
2024-06-25,14.13,14.13,14.085,14.095,10270.0
2024-06-26,14.14,14.14,14.055,14.065,115346.0
2024-06-27,14.11,14.11,14.095,14.095,7679.0
2024-06-28,14.165,14.205,14.165,14.195,33163.0
2024-07-01,14.135,14.135,14.085,14.105,22779.0
2024-07-02,14.145,14.165,14.135,14.165,1755.0
2024-07-03,14.115,14.115,14.085,14.095,18390.0
2024-07-04,14.025,14.025,14.005,14.015,11751.0
2024-07-05,13.995,13.995,13.96,13.98,11331.0
2024-07-08,13.96,13.96,13.94,13.95,16171.0
2024-07-09,13.95,13.995,13.95,13.97,9436.0
2024-07-10,13.96,13.98,13.95,13.96,10168.0
2024-07-11,13.96,13.96,13.92,13.94,14066.0
2024-07-12,13.92,13.95,13.9,13.91,12290.0
2024-07-15,13.91,13.93,13.9,13.91,2736.0
2024-07-16,13.93,13.985,13.93,13.985,13431.0
2024-07-17,13.995,14.015,13.98,13.995,6848.0
2024-07-18,14.025,14.025,13.98,13.995,8378.0
2024-07-19,14.085,14.085,14.065,14.075,7153.0
2024-07-22,14.095,14.165,14.085,14.165,51044.0
2024-07-23,14.2,14.23,14.2,14.23,7086.0
2024-07-24,14.26,14.33,14.26,14.31,21238.0
2024-07-25,14.35,14.415,14.35,14.405,8273.0
2024-07-26,14.415,14.415,14.38,14.38,86202.0
2024-07-29,14.38,14.415,14.38,14.415,10192.0
2024-07-30,14.395,14.445,14.385,14.405,9551.0
2024-07-31,14.405,14.575,14.405,14.575,11318.0
2024-08-01,14.455,14.465,14.425,14.435,7178.0
2024-08-02,14.405,14.565,14.405,14.505,9067.0
2024-08-05,14.435,14.7,14.435,14.7,19397.0
2024-08-06,14.67,14.67,14.435,14.505,7223.0
2024-08-07,14.515,14.515,14.415,14.415,589.0
2024-08-08,14.445,14.485,14.395,14.415,4588.0
2024-08-09,14.35,14.36,14.32,14.35,2818.0
2024-08-12,14.35,14.37,14.23,14.34,2507.0
2024-08-13,14.145,14.38,14.145,14.34,11870.0
2024-08-14,14.24,14.29,14.22,14.24,4237.0
2024-08-15,14.34,14.405,14.28,14.3,43439.0
2024-08-16,14.31,14.32,14.26,14.26,18892.0
2024-08-19,14.19,14.19,14.155,14.165,1197.0
2024-08-20,14.055,14.105,14.045,14.105,3149.0
2024-08-21,14.045,14.055,14.025,14.045,2423.0
2024-08-22,14.035,14.075,14.025,14.055,37975.0
2024-08-23,14.055,14.115,14.055,14.075,17730.0
2024-08-26,13.95,13.985,13.94,13.97,11903.0
2024-08-27,14.005,14.005,13.96,13.97,2281.0
2024-08-28,13.95,13.97,13.93,13.97,5061.0
2024-08-29,13.98,13.98,13.92,13.92,16525.0
2024-08-30,13.96,13.96,13.92,13.93,14744.0
2024-09-02,13.93,14.025,13.93,13.995,28462.0
2024-09-03,13.97,14.085,13.97,14.085,35448.0
2024-09-04,14.135,14.155,14.135,14.145,1324.0
2024-09-05,14.135,14.135,14.095,14.105,4916.0
2024-09-06,14.075,14.105,14.075,14.105,4685.0
2024-09-09,14.18,14.24,14.18,14.23,4324.0
2024-09-10,14.24,14.28,14.22,14.22,12094.0
2024-09-11,14.29,14.29,14.26,14.26,49.0
2024-09-12,14.21,14.24,14.18,14.18,17153.0
2024-09-13,14.125,14.145,14.095,14.145,6752.0
2024-09-16,14.145,14.165,14.135,14.135,5710.0
2024-09-17,14.085,14.095,14.065,14.085,2964.0
2024-09-18,14.065,14.105,13.96,14.085,118169.0
2024-09-19,14.045,14.105,13.98,13.98,16792.0
2024-09-20,13.98,13.98,13.93,13.96,8973.0
2024-09-23,13.96,13.97,13.91,13.93,5411.0
2024-09-24,13.93,13.93,13.84,13.9,13829.0
2024-09-25,13.785,13.83,13.785,13.8,4206.0
2024-09-26,13.96,13.96,13.87,13.88,10798.0
2024-09-27,13.81,13.84,13.81,13.84,6880.0
2024-09-30,13.8,13.84,13.725,13.745,56771.0
2024-10-01,13.79,13.79,13.735,13.735,29260.0
2024-10-02,13.83,13.85,13.775,13.85,17953.0
2024-10-03,13.85,13.89,13.83,13.89,8246.0
2024-10-04,13.9,13.91,13.9,13.91,107443.0
2024-10-07,14.015,14.015,13.98,14.005,82056.0
2024-10-08,14.055,14.145,14.055,14.145,8413.0
2024-10-09,14.145,14.165,14.095,14.165,50502.0
2024-10-10,14.18,14.18,14.135,14.155,15119.0
2024-10-11,14.155,14.155,14.125,14.125,11510.0
2024-10-14,14.155,14.18,14.125,14.135,11730.0
2024-10-15,14.165,14.21,14.155,14.19,30357.0
2024-10-16,14.21,14.26,14.2,14.23,7312.0
2024-10-17,14.29,14.29,14.2,14.24,334.0
2024-10-18,14.26,14.26,14.24,14.24,1326.0
2024-10-21,14.22,14.24,14.19,14.22,28340.0
2024-10-22,14.32,14.35,14.25,14.26,30523.0
2024-10-23,14.29,14.31,14.27,14.28,5273.0
2024-10-24,14.38,14.385,14.36,14.37,11287.0
2024-10-25,14.405,14.415,14.34,14.405,2026.0
2024-10-28,14.385,14.505,14.385,14.505,165223.0
2024-10-29,14.535,14.575,14.515,14.565,793.0
2024-10-30,14.575,14.62,14.545,14.61,6465.0
2024-10-31,14.565,14.565,14.525,14.535,38763.0
2024-11-01,14.525,14.545,14.515,14.515,9128.0
2024-11-04,14.515,14.515,14.465,14.465,26973.0
2024-11-05,14.515,14.525,14.495,14.505,13909.0
2024-11-06,14.435,14.66,14.405,14.66,27890.0
2024-11-07,14.565,14.575,14.435,14.435,3752.0
2024-11-08,14.33,14.385,14.33,14.37,7138.0
2024-11-11,14.535,14.575,14.495,14.515,16500.0
2024-11-12,14.565,14.61,14.545,14.59,9427.0
2024-11-13,14.64,14.65,14.63,14.65,12065.0
2024-11-14,14.74,14.825,14.73,14.825,50676.0
2024-11-15,14.825,14.845,14.795,14.795,50030.0
2024-11-18,14.835,14.835,14.775,14.795,10170.0
2024-11-19,14.73,14.74,14.68,14.69,10160.0
2024-11-20,14.72,14.72,14.64,14.66,8848.0
2024-11-21,14.63,14.72,14.535,14.71,44713.0
2024-11-22,14.71,14.73,14.69,14.73,27652.0
2024-11-25,14.68,14.7,14.62,14.68,15767.0
2024-11-26,14.73,14.895,14.73,14.775,114578.0
2024-11-27,14.805,14.835,14.785,14.805,13594.0
2024-11-28,14.76,14.775,14.72,14.77,12226.0
2024-11-29,14.62,14.75,14.62,14.71,14544.0
2024-12-02,14.73,14.77,14.73,14.77,22728.0
2024-12-03,14.815,14.845,14.815,14.835,13654.0
2024-12-04,14.795,14.945,14.795,14.895,21833.0
2024-12-05,14.915,14.945,14.905,14.925,11111.0
2024-12-06,14.875,14.935,14.865,14.905,22186.0
2024-12-09,15.0,15.01,14.99,15.01,28410.0
2024-12-10,14.915,15.05,14.915,15.02,16829.0
2024-12-11,15.05,15.08,15.03,15.08,30588.0
2024-12-12,15.07,15.07,14.965,14.975,13983.0
2024-12-13,15.08,15.12,15.08,15.08,12271.0
2024-12-16,15.11,15.11,15.05,15.05,14754.0
2024-12-17,15.09,15.12,15.05,15.12,100841.0
2024-12-18,15.14,15.225,15.14,15.205,22814.0
2024-12-19,15.465,15.49,15.42,15.43,41483.0
2024-12-20,15.42,15.46,15.405,15.45,49448.0
2024-12-23,15.39,15.39,15.365,15.365,15493.0
2024-12-24,15.43,15.43,15.4,15.42,12589.0
2024-12-27,15.48,15.49,15.45,15.49,5660.0
2024-12-30,15.56,15.56,15.41,15.42,19793.0
2024-12-31,15.605,15.605,15.44,15.44,11545.0
2025-01-02,15.56,15.56,15.47,15.49,49003.0
2025-01-03,15.545,15.56,15.48,15.48,16974.0
2025-01-06,15.52,15.52,15.435,15.48,30679.0
2025-01-07,15.585,15.595,15.37,15.37,14270.0
2025-01-08,15.45,15.51,15.435,15.46,32474.0
2025-01-09,15.5,15.56,15.5,15.56,7643.0
2025-01-10,15.55,15.575,15.345,15.56,18089.0
2025-01-13,15.675,15.715,15.645,15.715,30711.0
2025-01-14,15.575,15.595,15.55,15.575,15543.0
2025-01-15,15.56,15.595,15.55,15.55,26500.0
2025-01-16,15.49,15.55,15.45,15.54,69116.0
2025-01-17,15.53,15.55,15.5,15.55,20685.0
2025-01-20,15.57,15.575,15.49,15.52,15193.0
2025-01-21,15.4,15.51,15.355,15.44,13291.0
2025-01-22,15.14,15.41,15.14,15.38,19906.0
2025-01-23,15.37,15.38,15.365,15.37,66151.0
2025-01-24,15.345,15.37,15.265,15.265,22606.0
2025-01-28,15.335,15.44,15.335,15.44,32127.0
2025-01-29,15.365,15.5,15.365,15.45,17782.0
2025-01-30,15.42,15.52,15.42,15.51,7087.0
2025-01-31,15.57,15.57,15.46,15.46,28504.0
2025-02-03,15.46,15.86,15.46,15.8,29835.0
2025-02-04,15.52,15.595,15.49,15.595,17628.0
2025-02-05,15.46,15.48,15.44,15.44,6665.0
2025-02-06,15.37,15.43,15.365,15.41,11738.0
2025-02-07,15.38,15.39,15.345,15.365,6118.0
2025-02-10,15.47,15.5,15.4,15.4,2636.0
2025-02-11,15.4,15.43,15.38,15.43,19635.0
2025-02-12,15.39,15.39,15.345,15.365,16575.0
2025-02-13,15.365,15.39,14.925,15.37,7082.0
2025-02-14,15.315,15.345,15.275,15.305,22482.0
2025-02-17,15.235,15.235,14.63,15.175,4250.0
2025-02-18,15.205,15.255,15.185,15.235,13143.0
2025-02-19,15.235,15.235,15.195,15.205,10494.0
2025-02-20,15.17,15.255,14.68,15.215,12394.0
2025-02-21,15.14,15.16,14.73,15.11,9349.0
2025-02-24,15.1,15.205,14.68,15.16,16758.0
2025-02-25,15.175,15.305,15.175,15.255,20468.0
2025-02-26,15.265,15.265,15.245,15.265,2238.0
2025-02-27,15.365,15.4,15.315,15.4,2511.0
2025-02-28,15.365,15.585,15.365,15.585,20858.0
2025-03-03,14.885,15.595,14.885,15.55,245080.0
2025-03-04,15.15,15.625,15.15,15.625,5382.0
2025-03-05,15.44,15.55,15.43,15.52,45893.0
2025-03-06,15.285,15.325,15.195,15.275,58882.0
2025-03-07,15.265,15.37,15.265,15.37,3685.0
2025-03-10,15.39,15.39,15.365,15.365,6091.0
2025-03-11,15.45,15.48,15.43,15.45,20950.0
2025-03-12,15.4,15.425,15.4,15.41,4813.0
2025-03-13,15.345,15.365,15.315,15.365,5627.0
2025-03-14,15.445,15.445,15.41,15.42,39911.0
2025-03-17,15.345,15.345,15.315,15.345,5059.0
2025-03-18,15.205,15.235,15.175,15.225,10601.0
2025-03-19,15.245,15.265,15.235,15.255,3212.0
2025-03-20,15.285,15.315,15.245,15.285,42256.0
2025-03-21,14.875,15.43,14.875,15.42,20684.0
2025-03-24,15.4,15.48,15.205,15.48,13947.0
2025-03-25,15.41,15.46,15.41,15.43,7162.0
2025-03-26,15.4,15.46,14.835,14.835,30268.0
2025-03-27,15.42,15.435,15.365,15.365,1779.0
2025-03-28,15.41,15.44,15.38,15.4,25827.0
2025-03-31,15.45,15.49,14.865,15.47,33025.0
2025-04-01,15.5,15.575,15.49,15.52,4499.0
2025-04-02,15.4,15.48,15.4,15.42,3714.0
2025-04-03,15.51,15.53,15.46,15.49,21240.0
2025-04-04,15.37,15.605,15.365,15.595,15811.0
2025-04-07,16.23,16.32,16.095,16.155,118507.0
2025-04-08,16.155,16.2,16.045,16.045,49236.0
2025-04-09,16.29,16.405,16.2,16.3,76394.0
2025-04-10,15.83,15.89,15.665,15.705,60351.0
2025-04-11,15.12,15.735,15.12,15.685,38810.0
2025-04-14,15.45,15.48,15.315,15.42,28408.0
2025-04-15,15.41,15.41,15.265,15.295,65317.0
2025-04-16,15.14,15.37,15.14,15.335,26697.0
2025-04-17,15.295,15.355,15.275,15.355,48470.0
2025-04-22,15.12,15.205,14.925,15.12,116295.0
2025-04-23,15.285,15.315,15.205,15.245,32158.0
2025-04-24,15.315,15.335,15.305,15.325,37732.0
2025-04-28,15.325,15.325,14.895,14.895,294121.0
2025-04-29,14.895,15.205,14.895,15.205,47421.0
2025-04-30,15.255,15.275,15.185,15.185,15507.0
2025-05-01,15.195,15.255,15.17,15.215,14763.0
2025-05-02,15.275,15.275,15.185,15.215,18068.0
2025-05-05,15.14,15.15,15.03,15.04,18002.0
2025-05-06,15.09,15.17,15.08,15.17,20771.0
2025-05-07,15.02,15.07,15.02,15.07,1309.0
2025-05-08,15.15,15.175,15.1,15.175,17389.0
2025-05-09,15.265,15.275,15.215,15.215,24091.0
2025-05-12,15.205,15.215,15.14,15.14,4735.0
2025-05-13,15.305,15.325,15.215,15.215,18442.0
2025-05-14,15.08,15.09,15.06,15.08,3151.0
2025-05-15,15.185,15.215,15.15,15.205,17042.0
2025-05-16,15.235,15.245,15.195,15.225,10496.0
2025-05-19,15.245,15.255,15.215,15.255,4543.0
2025-05-20,15.14,15.225,15.14,15.225,35553.0
2025-05-21,15.185,15.185,15.14,15.175,12564.0
2025-05-22,15.16,15.17,15.13,15.17,33433.0
2025-05-23,15.17,15.225,15.17,15.17,7044.0
2025-05-26,15.04,15.04,14.955,14.975,11588.0
2025-05-27,15.09,15.11,15.055,15.08,5874.0
2025-05-28,15.17,15.205,15.15,15.185,8568.0
2025-05-29,15.225,15.255,15.195,15.215,18334.0
2025-05-30,15.15,15.215,15.15,15.195,3839.0
2025-06-02,15.175,15.175,15.11,15.13,30382.0
2025-06-03,15.07,15.16,15.07,15.15,18476.0
2025-06-04,15.14,15.16,15.11,15.13,8745.0
2025-06-05,15.07,15.08,15.03,15.07,5130.0
2025-06-06,15.03,15.07,15.01,15.07,10226.0
2025-06-10,15.01,15.04,14.99,15.0,10650.0
2025-06-11,15.02,15.07,15.02,15.02,5552.0
2025-06-12,15.04,15.1,15.04,15.05,19931.0
2025-06-13,15.13,15.15,15.08,15.12,10955.0
2025-06-16,15.13,15.13,15.07,15.07,27653.0
2025-06-17,15.05,15.05,14.985,15.01,10860.0
2025-06-18,15.12,15.12,15.06,15.06,8529.0
2025-06-19,15.05,15.12,14.835,15.12,24855.0
2025-06-20,15.1,15.12,15.09,15.11,2900.0
2025-06-23,15.13,15.315,15.13,15.305,22216.0
2025-06-24,15.15,15.15,15.09,15.11,19851.0
2025-06-25,15.11,15.11,15.07,15.08,5593.0
2025-06-26,15.08,15.08,15.01,15.02,2584.0
2025-06-27,14.975,14.99,14.835,14.975,17644.0
2025-06-30,15.015,15.035,14.865,14.965,10672.0
2025-07-01,14.92,14.95,14.9,14.9,3907.0
2025-07-02,14.9,14.94,14.9,14.92,21069.0
2025-07-03,14.91,14.93,14.63,14.93,16910.0
2025-07-04,14.9,14.94,14.9,14.91,30209.0
2025-07-07,14.92,15.08,14.92,15.08,6444.0
2025-07-08,15.06,15.09,14.97,15.0,29254.0
2025-07-09,15.03,15.07,15.01,15.01,35545.0
2025-07-10,15.01,15.01,14.98,14.98,6532.0
2025-07-11,14.9,14.96,14.9,14.91,18952.0
2025-07-14,14.91,14.98,14.91,14.97,1702.0
2025-07-15,14.99,15.01,14.9,15.01,7364.0
2025-07-16,15.08,15.09,15.04,15.07,35775.0
2025-07-17,15.08,15.18,15.07,15.18,33325.0
2025-07-18,15.12,15.12,15.1,15.11,33267.0
2025-07-21,15.11,15.12,15.07,15.09,6977.0
2025-07-22,15.07,15.1,15.07,15.09,10355.0
2025-07-23,14.99,15.0,14.98,14.98,8603.0
2025-07-24,14.9,14.9,14.85,14.85,18531.0
2025-07-25,14.94,14.97,14.8,14.8,17927.0
2025-07-28,14.97,14.99,14.9,14.99,3497.0
2025-07-29,15.1,15.11,14.78,15.06,5705.0
2025-07-30,15.06,15.11,15.06,15.1,10529.0
2025-07-31,15.26,15.29,14.95,15.22,42931.0
2025-08-01,15.33,15.33,15.29,15.29,74310.0
2025-08-04,15.23,15.23,15.18,15.19,19836.0
2025-08-05,15.2,15.26,15.2,15.25,61321.0
2025-08-06,15.23,15.23,15.15,15.16,505.0
2025-08-07,15.15,15.15,15.1,15.13,2608.0
2025-08-08,15.1,15.11,15.09,15.11,1558.0
2025-08-11,15.11,15.13,15.08,15.09,43306.0
2025-08-12,15.12,15.17,15.11,15.17,3340.0
2025-08-13,15.1,15.11,15.08,15.1,2324.0
2025-08-14,15.02,15.05,15.01,15.05,9697.0
2025-08-15,15.165,15.19,15.15,15.16,11517.0
2025-08-18,15.15,15.15,15.13,15.13,3783.0
2025-08-19,15.13,15.22,15.13,15.21,38107.0
2025-08-20,15.21,15.34,15.21,15.31,11197.0
2025-08-21,15.33,15.39,15.33,15.39,5793.0
2025-08-22,15.36,15.36,15.34,15.36,3590.0
2025-08-25,15.23,15.26,15.2,15.2,21744.0
2025-08-26,15.21,15.26,15.02,15.03,17019.0
2025-08-27,15.18,15.23,15.02,15.19,63662.0
2025-08-28,15.13,15.18,15.1,15.17,26229.0
2025-08-29,15.13,15.13,15.09,15.11,22231.0
2025-09-01,15.1,15.1,15.06,15.1,20540.0
2025-09-02,15.09,15.12,15.03,15.1,20460.0
2025-09-03,15.18,15.18,15.14,15.16,11614.0
2025-09-04,15.11,15.15,15.08,15.15,47559.0
2025-09-05,15.14,15.15,15.1,15.14,13913.0
2025-09-08,15.14,15.14,15.04,15.07,16803.0
2025-09-09,14.99,14.99,14.95,14.95,6262.0
2025-09-10,14.95,15.03,14.95,14.96,13374.0
2025-09-11,14.97,14.97,14.96,14.96,42.0
2025-09-12,14.84,14.86,14.84,14.86,7776.0
2025-09-15,14.86,14.88,14.78,14.86,4045.0
2025-09-16,14.83,14.85,14.82,14.84,1973.0
2025-09-17,14.8,14.84,14.79,14.81,3853.0
2025-09-18,14.87,14.91,14.87,14.91,32894.0
2025-09-19,14.95,14.99,14.95,14.99,1096.0
2025-09-22,15.02,15.02,15.0,15.01,2915.0
2025-09-23,14.99,15.05,14.99,15.05,5538.0
2025-09-24,15.0,15.02,14.95,14.95,7242.0
2025-09-25,15.03,15.03,15.02,15.03,13494.0
2025-09-26,15.14,15.15,15.13,15.14,11218.0
2025-09-29,15.14,15.14,15.08,15.08,746.0
2025-09-30,15.05,15.08,14.98,15.01,858.0
2025-10-01,15.0,15.02,14.98,15.02,4567.0
2025-10-02,15.03,15.03,14.97,14.97,23412.0
2025-10-03,14.97,15.03,14.97,15.01,9389.0
2025-10-06,15.025,15.03,14.95,15.0,1684.0
2025-10-07,14.98,15.0,14.96,14.98,2387.0
2025-10-08,15.09,15.12,15.06,15.1,16527.0
2025-10-09,15.06,15.1,15.0,15.1,15817.0
2025-10-10,15.14,15.14,15.09,15.09,11632.0
2025-10-13,15.2,15.25,15.19,15.22,19619.0
2025-10-14,15.23,15.32,15.22,15.32,18689.0
2025-10-15,15.29,15.29,15.22,15.24,14233.0
2025-10-16,15.24,15.31,15.24,15.28,24866.0
2025-10-17,15.31,15.36,15.29,15.33,24288.0
2025-10-20,15.25,15.27,15.24,15.27,154452.0
2025-10-21,15.25,15.27,15.22,15.27,8429.0
2025-10-22,15.29,15.31,15.27,15.28,14540.0
2025-10-23,15.31,15.33,15.29,15.33,4562.0
2025-10-24,15.33,15.33,15.24,15.29,8472.0
2025-10-27,15.21,15.22,15.18,15.21,6505.0
2025-10-28,15.16,15.16,15.13,15.15,9031.0
2025-10-29,15.09,15.1,15.05,15.05,35571.0
2025-10-30,15.12,15.12,15.07,15.07,11876.0
2025-10-31,15.16,15.18,15.15,15.17,28949.0
2025-11-03,15.17,15.2,15.17,15.17,4653.0
2025-11-04,15.21,15.24,15.21,15.24,1338.0
2025-11-05,15.31,15.4,15.31,15.32,71871.0
2025-11-06,15.3,15.32,15.26,15.26,8886.0
2025-11-07,15.36,15.37,15.34,15.37,51148.0
2025-11-10,15.31,15.31,15.25,15.27,7915.0
2025-11-11,15.23,15.25,15.22,15.25,6891.0
2025-11-12,15.25,15.3,15.23,15.23,3096.0
2025-11-13,15.23,15.23,15.17,15.17,26773.0
2025-11-14,15.22,15.26,15.2,15.25,6643.0
2025-11-17,15.21,15.26,15.15,15.25,67069.0
2025-11-18,15.35,15.38,15.31,15.38,12820.0
2025-11-19,15.32,15.37,15.32,15.35,106646.0
2025-11-20,15.37,15.38,15.34,15.36,3738.0
2025-11-21,15.45,15.45,15.42,15.45,22561.0
2025-11-24,15.44,15.44,15.41,15.43,7357.0
2025-11-25,15.4,15.45,15.4,15.45,10099.0
2025-11-26,15.41,15.41,15.05,15.05,42439.0