Date,Open,High,Low,Close,Volume
2009-04-03,11.4,11.415,11.39,11.41,53341.0
2009-04-06,11.4,11.4,11.39,11.395,98321.0
2009-04-07,11.405,11.41,11.395,11.405,93792.0
2009-04-08,11.405,11.425,11.395,11.415,71584.0
2009-04-09,11.425,11.43,11.4,11.43,54222.0
2009-04-13,11.44,11.44,11.415,11.43,34179.0
2009-04-14,11.415,11.44,11.415,11.435,36226.0
2009-04-15,11.44,11.445,11.425,11.425,82876.0
2009-04-16,11.43,11.46,11.41,11.445,189263.0
2009-04-17,11.46,11.485,11.45,11.45,82692.0
2009-04-20,11.47,11.48,11.44,11.46,143910.0
2009-04-21,11.515,11.515,11.485,11.49,58143.0
2009-04-22,11.505,11.505,11.49,11.505,89598.0
2009-04-23,11.52,11.52,11.49,11.5,78430.0
2009-04-24,11.515,11.525,11.49,11.515,114934.0
2009-04-27,11.535,11.535,11.5,11.52,93634.0
2009-04-28,11.525,11.535,11.505,11.52,84012.0
2009-04-29,11.56,11.59,11.535,11.55,70336.0
2009-04-30,11.545,11.56,11.535,11.56,134537.0
2009-05-01,11.565,11.575,11.56,11.57,90683.0
2009-05-04,11.585,11.59,11.575,11.58,136680.0
2009-05-05,11.595,11.76,11.57,11.59,132541.0
2009-05-06,11.605,11.9,11.59,11.605,124852.0
2009-05-07,11.63,11.63,11.595,11.61,139388.0
2009-05-08,11.595,11.595,11.585,11.59,92207.0
2009-05-11,11.58,11.58,11.55,11.57,74236.0
2009-05-12,11.585,11.605,11.565,11.595,127559.0
2009-05-13,11.605,11.605,11.565,11.59,73888.0
2009-05-14,11.585,11.815,11.58,11.585,87142.0
2009-05-15,11.565,11.62,11.565,11.62,88683.0
2009-05-19,11.625,11.625,11.565,11.595,144096.0
2009-05-20,11.61,12.145,11.59,11.61,182450.0
2009-05-21,11.595,11.595,11.58,11.595,133535.0
2009-05-22,11.585,11.59,11.57,11.57,99356.0
2009-05-25,11.575,11.585,11.575,11.58,92905.0
2009-05-26,11.585,11.585,11.57,11.575,104043.0
2009-05-27,11.56,11.815,11.54,11.55,167028.0
2009-05-28,11.53,11.54,11.525,11.54,105377.0
2009-05-29,11.535,11.545,11.505,11.54,84366.0
2009-06-01,11.545,11.565,11.52,11.565,111977.0
2009-06-02,11.56,11.565,11.505,11.56,81331.0
2009-06-03,11.58,11.585,11.565,11.585,84719.0
2009-06-04,11.625,11.815,11.61,11.625,82892.0
2009-06-05,11.61,11.61,11.595,11.595,53529.0
2009-06-08,11.585,11.585,11.575,11.575,50284.0
2009-06-09,11.56,11.57,11.54,11.57,751959.0
2009-06-10,11.57,11.675,11.57,11.58,72332.0
2009-06-11,11.57,11.58,11.56,11.575,70693.0
2009-06-12,11.59,11.595,11.56,11.585,89442.0
2009-06-15,11.585,11.62,11.585,11.595,83481.0
2009-06-16,11.7,11.7,11.565,11.615,144380.0
2009-06-17,11.63,11.675,11.595,11.61,104252.0
2009-06-18,11.625,11.74,11.605,11.625,75176.0
2009-06-19,11.63,11.725,11.59,11.605,117878.0
2009-06-22,11.64,11.725,11.59,11.605,87445.0
2009-06-23,11.625,11.63,11.61,11.61,145621.0
2009-06-24,11.615,11.67,11.605,11.61,144005.0
2009-06-25,11.61,11.635,11.605,11.61,159681.0
2009-06-26,11.625,11.745,11.615,11.63,115377.0
2009-06-29,11.625,11.635,11.61,11.625,60721.0
2009-06-30,11.63,11.715,11.625,11.635,141770.0
2009-07-02,11.65,11.71,11.625,11.635,83931.0
2009-07-03,11.645,11.715,11.63,11.65,54853.0
2009-07-06,11.665,11.665,11.65,11.665,60287.0
2009-07-07,11.675,11.79,11.645,11.675,80394.0
2009-07-08,11.67,11.7,11.66,11.69,85343.0
2009-07-09,11.695,11.705,11.69,11.695,124827.0
2009-07-10,11.695,11.755,11.685,11.705,89036.0
2009-07-13,11.7,11.71,11.685,11.685,78233.0
2009-07-14,11.695,11.7,11.67,11.69,52620.0
2009-07-15,11.69,11.73,11.675,11.675,57790.0
2009-07-16,11.67,11.7,11.67,11.695,162164.0
2009-07-17,11.685,11.745,11.66,11.685,78628.0
2009-07-20,11.71,11.745,11.685,11.71,59385.0
2009-07-21,11.715,11.715,11.695,11.715,52430.0
2009-07-22,11.73,11.73,11.705,11.715,54142.0
2009-07-23,11.745,11.775,11.705,11.715,122840.0
2009-07-24,11.69,11.7,11.66,11.685,189882.0
2009-07-27,11.67,11.685,11.645,11.685,80992.0
2009-07-28,11.675,11.7,11.66,11.66,181087.0
2009-07-29,11.695,11.705,11.65,11.65,152717.0
2009-07-30,11.705,11.73,11.69,11.715,55214.0
2009-07-31,11.73,11.75,11.7,11.7,76275.0
2009-08-04,11.785,11.785,11.73,11.775,84277.0
2009-08-05,11.775,11.785,11.745,11.785,79706.0
2009-08-06,11.795,11.84,11.74,11.77,76961.0
2009-08-07,11.8,11.885,11.77,11.785,88658.0
2009-08-10,11.8,11.835,11.775,11.83,82254.0
2009-08-11,11.79,11.84,11.79,11.81,117640.0
2009-08-12,11.825,11.835,11.795,11.83,86929.0
2009-08-13,11.78,11.82,11.78,11.81,71235.0
2009-08-14,11.82,11.83,11.79,11.825,93087.0
2009-08-17,11.835,11.86,11.79,11.83,101894.0
2009-08-18,11.87,11.895,11.825,11.86,99032.0
2009-08-19,11.88,11.88,11.8,11.85,124433.0
2009-08-20,11.815,11.91,11.815,11.83,102725.0
2009-08-21,11.85,11.875,11.83,11.85,79550.0
2009-08-24,11.82,11.835,11.795,11.835,77673.0
2009-08-25,11.88,11.885,11.83,11.85,85493.0
2009-08-26,11.855,11.88,11.83,11.83,88614.0
2009-08-27,11.84,11.875,11.82,11.825,51663.0
2009-08-28,11.83,11.9,11.83,11.895,229398.0
2009-08-31,11.885,11.895,11.86,11.86,60237.0
2009-09-01,11.85,11.9,11.84,11.84,77535.0
2009-09-02,11.905,11.905,11.865,11.87,86236.0
2009-09-03,11.91,11.915,11.88,11.915,54438.0
2009-09-04,11.895,12.81,11.87,11.88,80147.0
2009-09-08,11.885,11.95,11.875,11.905,103910.0
2009-09-09,11.865,11.88,11.83,11.855,201936.0
2009-09-10,11.9,11.9,11.825,11.875,103636.0
2009-09-11,11.905,11.905,11.83,11.83,77954.0
2009-09-14,11.88,11.9,11.855,11.88,84810.0
2009-09-15,11.9,11.9,11.855,11.865,141384.0
2009-09-16,11.875,12.0,11.85,11.915,118651.0
2009-09-17,11.895,11.9,11.865,11.875,141325.0
2009-09-18,11.9,11.9,11.855,11.87,122874.0
2009-09-21,11.88,11.895,11.84,11.855,151866.0
2009-09-22,11.88,11.94,11.87,11.885,97838.0
2009-09-23,11.9,11.925,11.87,11.87,104672.0
2009-09-24,11.91,11.91,11.84,11.865,103186.0
2009-09-25,11.92,12.015,11.88,11.935,320722.0
2009-09-28,11.955,11.955,11.905,11.93,122132.0
2009-09-29,11.935,11.94,11.92,11.93,91596.0
2009-09-30,11.935,11.945,11.915,11.94,116591.0
2009-10-01,11.95,11.965,11.92,11.955,145836.0
2009-10-02,11.945,12.06,11.945,11.955,86855.0
2009-10-05,11.945,11.975,11.945,11.95,73129.0
2009-10-06,11.97,11.97,11.945,11.95,86471.0
2009-10-07,11.965,11.965,11.935,11.95,120810.0
2009-10-08,11.945,11.945,11.93,11.93,143936.0
2009-10-09,11.9,11.9,11.87,11.89,85931.0
2009-10-13,11.88,11.88,11.835,11.835,87849.0
2009-10-14,11.855,11.865,11.835,11.845,68377.0
2009-10-15,11.84,11.875,11.835,11.835,75844.0
2009-10-16,11.805,11.875,11.805,11.865,50866.0
2009-10-19,11.935,11.935,11.865,11.895,91874.0
2009-10-20,11.9,11.97,11.895,11.92,115173.0
2009-10-21,11.955,11.955,11.915,11.93,100534.0
2009-10-22,11.92,11.92,11.9,11.915,64885.0
2009-10-23,11.95,11.95,11.915,11.93,65377.0
2009-10-26,11.92,11.93,11.905,11.915,66116.0
2009-10-27,11.92,11.945,11.905,11.94,156899.0
2009-10-28,11.945,11.965,11.935,11.945,78393.0
2009-10-29,11.955,11.955,11.895,11.895,94852.0
2009-10-30,11.965,12.01,11.93,11.965,61399.0
2009-11-02,12.02,12.02,11.97,11.98,64757.0
2009-11-03,11.99,11.99,11.93,11.93,97472.0
2009-11-04,11.965,11.985,11.935,11.965,72918.0
2009-11-05,11.98,11.99,11.945,11.975,57210.0
2009-11-06,11.975,11.985,11.95,11.985,113518.0
2009-11-09,11.98,11.995,11.955,11.985,89439.0
2009-11-10,11.99,12.045,11.975,12.01,350357.0
2009-11-11,12.04,12.055,12.025,12.055,54771.0
2009-11-12,12.01,12.06,12.01,12.05,133992.0
2009-11-13,12.015,12.02,11.995,12.01,116028.0
2009-11-16,12.005,12.03,12.005,12.03,77755.0
2009-11-17,12.025,12.055,12.015,12.04,134133.0
2009-11-18,12.04,12.055,12.03,12.045,77527.0
2009-11-19,12.05,12.055,12.02,12.055,62581.0
2009-11-20,12.045,12.05,12.02,12.03,67086.0
2009-11-23,12.03,12.055,12.025,12.045,102116.0
2009-11-24,12.04,12.085,12.04,12.085,68737.0
2009-11-25,12.06,12.105,12.06,12.095,76743.0
2009-11-26,12.12,12.135,12.095,12.095,51396.0
2009-11-27,12.105,12.105,12.065,12.1,57043.0
2009-11-30,12.095,12.105,12.07,12.08,93942.0
2009-12-01,12.08,12.11,12.065,12.11,68722.0
2009-12-02,12.105,12.11,12.065,12.065,60507.0
2009-12-03,12.09,12.12,12.07,12.11,127176.0
2009-12-04,12.065,12.08,12.03,12.065,124685.0
2009-12-07,12.06,12.08,12.055,12.08,51535.0
2009-12-08,12.1,12.105,12.045,12.05,61423.0
2009-12-09,12.08,12.1,12.06,12.08,143035.0
2009-12-10,12.08,12.09,12.065,12.085,139573.0
2009-12-11,12.07,12.09,12.055,12.085,74674.0
2009-12-14,12.085,12.09,12.03,12.045,44947.0
2009-12-15,12.065,12.065,12.025,12.06,67154.0
2009-12-16,12.04,12.09,12.04,12.04,81834.0
2009-12-17,12.065,12.09,12.04,12.04,92249.0
2009-12-18,12.085,12.095,12.065,12.09,132366.0
2009-12-21,12.065,12.08,12.045,12.06,92324.0
2009-12-22,12.03,12.055,12.025,12.055,163295.0
2009-12-23,12.035,12.065,12.035,12.065,85448.0
2009-12-24,12.035,12.06,12.02,12.045,154882.0
2009-12-29,12.01,12.055,11.995,12.0,47106.0
2009-12-30,12.035,12.06,12.015,12.06,14895.0
2009-12-31,12.035,12.06,12.0,12.0,33113.0
2010-01-04,12.0,12.055,12.0,12.045,64419.0
2010-01-05,12.045,12.07,12.045,12.07,69041.0
2010-01-06,12.07,12.085,12.06,12.065,84786.0
2010-01-07,12.08,12.095,12.065,12.08,54183.0
2010-01-08,12.065,12.115,12.065,12.105,67063.0
2010-01-11,12.1,12.115,12.095,12.095,112464.0
2010-01-12,12.1,12.115,12.09,12.09,48745.0
2010-01-13,12.1,12.115,12.09,12.095,96311.0
2010-01-14,12.09,12.1,12.05,12.08,82636.0
2010-01-15,12.115,12.125,12.09,12.125,60024.0
2010-01-18,12.105,12.125,12.09,12.12,73289.0
2010-01-19,12.12,12.125,12.095,12.12,415743.0
2010-01-20,12.125,12.14,12.12,12.13,36805.0
2010-01-21,12.13,12.15,12.13,12.14,44587.0
2010-01-22,12.13,12.14,12.12,12.14,107563.0
2010-01-25,12.135,12.14,12.105,12.105,97086.0
2010-01-26,12.1,12.155,12.1,12.155,80952.0
2010-01-27,12.165,12.24,12.15,12.16,274756.0
2010-01-28,12.125,12.16,12.115,12.15,48878.0
2010-01-29,12.14,12.17,12.12,12.16,96576.0
2010-02-01,12.15,12.175,12.095,12.175,56219.0
2010-02-02,12.165,12.19,12.13,12.175,64818.0
2010-02-03,12.17,12.185,12.155,12.155,65076.0
2010-02-04,12.155,12.185,12.15,12.175,84823.0
2010-02-05,12.155,12.175,12.14,12.16,99258.0
2010-02-08,12.155,12.185,12.125,12.185,63549.0
2010-02-09,12.17,12.185,12.16,12.185,77571.0
2010-02-10,12.16,12.175,12.155,12.175,289888.0
2010-02-11,12.155,12.165,12.125,12.135,76677.0
2010-02-12,12.155,12.185,12.135,12.15,100180.0
2010-02-16,12.155,12.175,12.135,12.17,103360.0
2010-02-17,12.165,12.175,12.15,12.175,94407.0
2010-02-18,12.16,12.175,12.155,12.165,64448.0
2010-02-19,12.15,12.17,12.125,12.17,105785.0
2010-02-22,12.16,12.17,12.135,12.155,71901.0
2010-02-23,12.175,12.2,12.17,12.185,78290.0
2010-02-24,12.16,12.19,12.16,12.175,79723.0
2010-02-25,12.2,12.2,12.175,12.175,80525.0
2010-02-26,12.2,12.205,12.175,12.2,90830.0
2010-03-01,12.185,12.19,12.15,12.15,113525.0
2010-03-02,12.175,12.19,12.165,12.175,106299.0
2010-03-03,12.245,12.245,12.125,12.135,94192.0
2010-03-04,12.125,12.175,12.125,12.165,98727.0
2010-03-05,12.15,12.15,12.13,12.14,44413.0
2010-03-08,12.14,12.14,12.125,12.125,52851.0
2010-03-09,12.155,12.155,12.14,12.155,104361.0
2010-03-10,12.14,12.15,12.12,12.135,117285.0
2010-03-11,12.15,12.15,12.13,12.14,51105.0
2010-03-12,12.135,12.16,12.12,12.12,63137.0
2010-03-15,12.12,12.14,12.115,12.12,36586.0
2010-03-16,12.14,12.16,12.13,12.16,82547.0
2010-03-17,12.15,12.15,12.115,12.125,87742.0
2010-03-18,12.13,12.16,12.125,12.14,77982.0
2010-03-19,12.14,12.16,12.135,12.15,69144.0
2010-03-22,12.15,12.165,12.13,12.155,104025.0
2010-03-23,12.155,12.165,12.125,12.13,83971.0
2010-03-24,12.125,12.135,12.115,12.115,90594.0
2010-03-25,12.115,12.115,12.055,12.055,58104.0
2010-03-26,12.115,12.13,12.08,12.125,73929.0
2010-03-29,12.125,12.125,12.08,12.085,74646.0
2010-03-30,12.06,12.085,12.05,12.08,40916.0
2010-03-31,12.05,12.285,12.05,12.1,88762.0
2010-04-01,12.095,12.2,12.08,12.115,53092.0
2010-04-05,12.1,12.1,12.015,12.02,43548.0
2010-04-06,12.02,12.055,12.015,12.055,33820.0
2010-04-07,12.055,12.055,12.025,12.055,66222.0
2010-04-08,12.07,12.07,12.015,12.015,41041.0
2010-04-09,12.03,12.055,12.005,12.045,87952.0
2010-04-12,12.05,12.055,12.035,12.035,52421.0
2010-04-13,12.055,12.055,12.045,12.05,44342.0
2010-04-14,12.035,12.035,11.965,11.965,58664.0
2010-04-15,12.0,12.02,11.965,11.995,35816.0
2010-04-16,11.965,12.005,11.96,12.0,314593.0
2010-04-19,12.02,12.045,11.985,11.985,30865.0
2010-04-20,12.025,12.025,11.935,11.945,90356.0
2010-04-21,11.965,11.97,11.93,11.96,72162.0
2010-04-22,11.96,11.97,11.95,11.96,35877.0
2010-04-23,11.965,12.0,11.96,11.96,111630.0
2010-04-26,11.965,12.03,11.965,12.025,73429.0
2010-04-27,12.055,12.055,11.995,12.035,96768.0
2010-04-28,12.025,12.05,11.99,12.015,94627.0
2010-04-29,12.015,12.015,11.985,11.985,43235.0
2010-04-30,12.035,12.035,11.99,12.025,98907.0
2010-05-03,12.06,12.065,12.045,12.06,79413.0
2010-05-04,12.08,12.095,12.025,12.095,62145.0
2010-05-05,12.11,12.115,12.06,12.085,66422.0
2010-05-06,12.09,12.165,12.07,12.07,46293.0
2010-05-07,12.07,12.145,12.045,12.085,126976.0
2010-05-10,12.07,12.085,12.03,12.085,44808.0
2010-05-11,12.065,12.09,12.045,12.045,52907.0
2010-05-12,12.055,12.065,12.035,12.065,66959.0
2010-05-13,12.065,12.08,12.055,12.07,55714.0
2010-05-14,12.085,12.12,12.065,12.09,42417.0
2010-05-17,12.095,12.1,12.07,12.08,146011.0
2010-05-18,12.07,12.085,12.025,12.085,52590.0
2010-05-19,12.1,12.165,12.06,12.08,41660.0
2010-05-20,12.07,12.145,12.07,12.12,56674.0
2010-05-21,12.135,12.135,12.085,12.115,39032.0
2010-05-25,12.155,12.155,12.08,12.08,36575.0
2010-05-26,12.13,12.13,12.09,12.1,51917.0
2010-05-27,12.085,12.12,12.06,12.11,112789.0
2010-05-28,12.085,12.115,12.085,12.115,71951.0
2010-05-31,12.11,12.11,12.07,12.095,72067.0
2010-06-01,12.145,12.145,12.115,12.145,38933.0
2010-06-02,12.13,12.15,12.115,12.13,56308.0
2010-06-03,12.125,12.125,12.07,12.12,60630.0
2010-06-04,12.145,12.16,12.085,12.12,101472.0
2010-06-07,12.15,12.16,12.135,12.16,68958.0
2010-06-08,12.155,12.175,12.15,12.15,83288.0
2010-06-09,12.135,12.145,12.115,12.115,104859.0
2010-06-10,12.1,12.145,12.09,12.1,117208.0
2010-06-11,12.12,12.15,12.09,12.12,61101.0
2010-06-14,12.095,12.11,12.09,12.11,72671.0
2010-06-15,12.1,12.1,12.07,12.1,83447.0
2010-06-16,12.11,12.13,12.095,12.13,87572.0
2010-06-17,12.13,12.16,12.13,12.155,94394.0
2010-06-18,12.145,12.15,12.13,12.15,92311.0
2010-06-21,12.13,12.15,12.115,12.15,54172.0
2010-06-22,12.165,12.165,12.15,12.16,60760.0
2010-06-23,12.16,12.19,12.15,12.19,126480.0
2010-06-24,12.17,12.195,12.15,12.18,54258.0
2010-06-25,12.21,12.23,12.2,12.23,129605.0
2010-06-28,12.225,12.245,12.22,12.245,49800.0
2010-06-29,12.25,12.285,12.25,12.27,40854.0
2010-06-30,12.28,12.285,12.26,12.275,61009.0
2010-07-02,12.255,12.26,12.24,12.26,77717.0
2010-07-05,12.275,12.28,12.26,12.275,72957.0
2010-07-06,12.26,12.285,12.255,12.26,73245.0
2010-07-07,12.28,12.285,12.23,12.24,88346.0
2010-07-08,12.23,12.24,12.215,12.24,73228.0
2010-07-09,12.2,12.24,12.19,12.195,68020.0
2010-07-12,12.225,12.225,12.21,12.215,49254.0
2010-07-13,12.215,12.22,12.195,12.21,113631.0
2010-07-14,12.215,12.23,12.195,12.21,176925.0
2010-07-15,12.22,12.225,12.2,12.22,116768.0
2010-07-16,12.25,12.25,12.215,12.215,56805.0
2010-07-19,12.275,12.275,12.23,12.23,83814.0
2010-07-20,12.305,12.305,12.28,12.28,74766.0
2010-07-21,12.255,12.285,12.225,12.23,156958.0
2010-07-22,12.245,12.285,12.245,12.245,133204.0
2010-07-23,12.28,12.28,12.225,12.225,48171.0
2010-07-26,12.275,12.275,12.24,12.255,67262.0
2010-07-27,12.295,12.295,12.235,12.235,98778.0
2010-07-28,12.275,12.275,12.225,12.23,109482.0
2010-07-29,12.295,12.295,12.245,12.26,58202.0
2010-07-30,12.285,12.34,12.285,12.305,125374.0
2010-08-03,12.365,12.365,12.31,12.32,86598.0
2010-08-04,12.325,12.335,12.28,12.295,91970.0
2010-08-05,12.31,12.315,12.28,12.31,77192.0
2010-08-06,12.335,12.335,12.31,12.325,94277.0
2010-08-09,12.315,12.35,12.31,12.335,77474.0
2010-08-10,12.355,12.355,12.32,12.35,119920.0
2010-08-11,12.37,12.38,12.345,12.375,59007.0
2010-08-12,12.4,12.405,12.37,12.38,72944.0
2010-08-13,12.38,12.38,12.365,12.38,55146.0
2010-08-16,12.405,12.405,12.38,12.4,67265.0
2010-08-17,12.4,12.4,12.38,12.4,46117.0
2010-08-18,12.37,12.4,12.37,12.395,47573.0
2010-08-19,12.41,12.41,12.35,12.37,44364.0
2010-08-20,12.38,12.38,12.365,12.38,26817.0
2010-08-23,12.385,12.395,12.38,12.395,27500.0
2010-08-24,12.425,12.46,12.425,12.455,44735.0
2010-08-25,12.47,12.47,12.435,12.44,47225.0
2010-08-26,12.45,12.465,12.435,12.46,49751.0
2010-08-27,12.46,12.46,12.43,12.435,51760.0
2010-08-30,12.42,12.44,12.42,12.435,52103.0
2010-08-31,12.47,12.47,12.38,12.41,117459.0
2010-09-01,12.435,12.45,12.42,12.45,55254.0
2010-09-02,12.435,12.445,12.435,12.445,46460.0
2010-09-03,12.44,12.48,12.43,12.48,63915.0
2010-09-07,12.49,12.49,12.405,12.405,287536.0
2010-09-08,12.44,12.44,12.41,12.435,142561.0
2010-09-09,12.435,12.435,12.38,12.38,227674.0
2010-09-10,12.41,12.415,12.39,12.415,48906.0
2010-09-13,12.415,12.435,12.4,12.43,93937.0
2010-09-14,12.44,12.44,12.415,12.43,72196.0
2010-09-15,12.415,12.43,12.41,12.415,92302.0
2010-09-16,12.39,12.415,12.38,12.4,75522.0
2010-09-17,12.4,12.43,12.4,12.43,61933.0
2010-09-20,12.435,12.445,12.405,12.415,65782.0
2010-09-21,12.41,12.435,12.41,12.43,112781.0
2010-09-22,12.41,12.475,12.41,12.47,151124.0
2010-09-23,12.47,12.475,12.46,12.475,40346.0
2010-09-24,12.465,12.475,12.45,12.45,166215.0
2010-09-27,12.5,12.5,12.455,12.475,79677.0
2010-09-28,12.475,12.525,12.465,12.505,107388.0
2010-09-29,12.48,12.485,12.47,12.485,57643.0
2010-09-30,12.485,12.485,12.455,12.48,106816.0
2010-10-01,12.485,12.51,12.455,12.51,82608.0
2010-10-04,12.495,12.515,12.485,12.515,95379.0
2010-10-05,12.54,12.54,12.515,12.515,74063.0
2010-10-06,12.53,12.535,12.515,12.535,65118.0
2010-10-07,12.54,12.555,12.525,12.555,94735.0
2010-10-08,12.565,12.615,12.545,12.565,77222.0
2010-10-12,12.57,12.57,12.515,12.545,80580.0
2010-10-13,12.56,12.57,12.545,12.555,92097.0
2010-10-14,12.57,12.58,12.555,12.555,90731.0
2010-10-15,12.545,12.555,12.525,12.545,109408.0
2010-10-18,12.555,12.565,12.54,12.56,92221.0
2010-10-19,12.545,12.61,12.54,12.595,85424.0
2010-10-20,12.6,12.615,12.58,12.61,54775.0
2010-10-21,12.585,12.59,12.58,12.58,69277.0
2010-10-22,12.57,12.595,12.565,12.595,88596.0
2010-10-25,12.585,12.59,12.58,12.585,114538.0
2010-10-26,12.59,12.595,12.565,12.595,202314.0
2010-10-27,12.565,12.565,12.535,12.545,72054.0
2010-10-28,12.545,12.55,12.535,12.55,84983.0
2010-10-29,12.505,12.575,12.505,12.575,171159.0
2010-11-01,12.59,12.59,12.535,12.535,90231.0
2010-11-02,12.565,12.565,12.55,12.56,46677.0
2010-11-03,12.575,12.575,12.545,12.57,75497.0
2010-11-04,12.575,12.605,12.57,12.605,60821.0
2010-11-05,12.585,12.605,12.55,12.57,125871.0
2010-11-08,12.585,12.585,12.565,12.575,68224.0
2010-11-09,12.565,12.565,12.535,12.56,329816.0
2010-11-10,12.535,12.55,12.52,12.55,79724.0
2010-11-11,12.52,12.535,12.51,12.535,74303.0
2010-11-12,12.52,12.535,12.49,12.515,132252.0
2010-11-15,12.49,12.5,12.47,12.475,107249.0
2010-11-16,12.43,12.485,12.43,12.46,100887.0
2010-11-17,12.48,12.5,12.47,12.48,86216.0
2010-11-18,12.475,12.5,12.45,12.485,62259.0
2010-11-19,12.485,12.485,12.45,12.45,64987.0
2010-11-22,12.475,12.485,12.46,12.47,45588.0
2010-11-23,12.49,12.49,12.46,12.46,72071.0
2010-11-24,12.455,12.46,12.425,12.425,129867.0
2010-11-25,12.425,12.455,12.42,12.45,75854.0
2010-11-26,12.43,12.445,12.4,12.4,242076.0
2010-11-29,12.405,12.43,12.395,12.42,75877.0
2010-11-30,12.43,12.46,12.43,12.435,159688.0
2010-12-01,12.43,12.435,12.42,12.43,78453.0
2010-12-02,12.445,12.445,12.39,12.39,65613.0
2010-12-03,12.455,12.46,12.41,12.45,84146.0
2010-12-06,12.465,12.485,12.425,12.425,132512.0
2010-12-07,12.43,12.455,12.42,12.45,48963.0
2010-12-08,12.43,12.43,12.345,12.345,86033.0
2010-12-09,12.41,12.42,12.39,12.41,97484.0
2010-12-10,12.4,12.41,12.355,12.355,105151.0
2010-12-13,12.365,12.38,12.34,12.365,91813.0
2010-12-14,12.35,12.38,12.34,12.365,55798.0
2010-12-15,12.365,12.4,12.35,12.4,114917.0
2010-12-16,12.38,12.4,12.37,12.4,97924.0
2010-12-17,12.4,12.43,12.39,12.405,89030.0
2010-12-20,12.405,12.465,12.405,12.465,114298.0
2010-12-21,12.46,12.465,12.445,12.465,83429.0
2010-12-22,12.475,12.475,12.445,12.455,53944.0
2010-12-23,12.445,12.45,12.425,12.425,105242.0
2010-12-24,12.455,12.46,12.44,12.46,68709.0
2010-12-29,12.44,12.45,12.41,12.45,97494.0
2010-12-30,12.43,12.46,12.43,12.435,89762.0
2010-12-31,12.46,12.46,12.425,12.46,38663.0
2011-01-04,12.46,12.485,12.45,12.485,89537.0
2011-01-05,12.48,12.48,12.43,12.45,68252.0
2011-01-06,12.47,12.47,12.43,12.46,62140.0
2011-01-07,12.46,12.46,12.44,12.455,44478.0
2011-01-10,12.46,12.48,12.43,12.44,102714.0
2011-01-11,12.48,12.48,12.425,12.425,49329.0
2011-01-12,12.455,12.455,12.425,12.45,65928.0
2011-01-13,12.455,12.455,12.425,12.44,77740.0
2011-01-14,12.43,12.45,12.43,12.45,56150.0
2011-01-17,12.435,12.45,12.425,12.44,44693.0
2011-01-18,12.45,12.45,12.425,12.45,73672.0
2011-01-19,12.455,12.48,12.45,12.47,58724.0
2011-01-20,12.46,12.46,12.435,12.435,63161.0
2011-01-21,12.455,12.46,12.43,12.46,81009.0
2011-01-24,12.46,12.465,12.44,12.45,112697.0
2011-01-25,12.465,12.48,12.45,12.46,109865.0
2011-01-26,12.47,12.47,12.445,12.465,66900.0
2011-01-27,12.47,12.485,12.46,12.465,84075.0
2011-01-28,12.475,12.495,12.465,12.495,60160.0
2011-01-31,12.5,12.5,12.47,12.495,90021.0
2011-02-01,12.47,12.495,12.465,12.475,81093.0
2011-02-02,12.475,12.475,12.445,12.465,65858.0
2011-02-03,12.465,12.465,12.445,12.46,33878.0
2011-02-04,12.44,12.44,12.415,12.435,63321.0
2011-02-07,12.42,12.43,12.4,12.405,101925.0
2011-02-08,12.43,12.435,12.405,12.435,70511.0
2011-02-09,12.41,12.445,12.41,12.44,61737.0
2011-02-10,12.435,12.44,12.42,12.43,49116.0
2011-02-11,12.43,12.43,12.405,12.415,34529.0
2011-02-14,12.42,12.435,12.415,12.43,348411.0
2011-02-15,12.415,12.435,12.41,12.435,69054.0
2011-02-16,12.42,12.44,12.41,12.41,73030.0
2011-02-17,12.415,12.435,12.385,12.42,108306.0
2011-02-18,12.435,12.435,12.415,12.435,68271.0
2011-02-22,12.435,12.47,12.43,12.465,93083.0
2011-02-23,12.49,12.5,12.47,12.47,90928.0
2011-02-24,12.485,12.495,12.465,12.495,88647.0
2011-02-25,12.485,12.49,12.465,12.475,99318.0
2011-02-28,12.49,12.49,12.46,12.47,174718.0
2011-03-01,12.485,12.49,12.465,12.475,66008.0
2011-03-02,12.485,12.49,12.47,12.47,26345.0
2011-03-03,12.46,12.46,12.435,12.435,72888.0
2011-03-04,12.465,12.47,12.44,12.47,25420.0
2011-03-07,12.465,12.485,12.465,12.475,77897.0
2011-03-08,12.475,12.475,12.44,12.44,45211.0
2011-03-10,12.475,12.485,12.46,12.46,39626.0
2011-03-11,12.47,12.49,12.465,12.49,32778.0
2011-03-14,12.515,12.52,12.49,12.515,32888.0
2011-03-15,12.52,12.55,12.52,12.545,57201.0
2011-03-16,12.545,12.57,12.525,12.57,73657.0
2011-03-17,12.55,12.555,12.525,12.555,35413.0
2011-03-18,12.55,12.565,12.55,12.565,52866.0
2011-03-21,12.55,12.55,12.54,12.545,48355.0
2011-03-22,12.55,12.555,12.545,12.555,31906.0
2011-03-23,12.55,12.55,12.54,12.55,29654.0
2011-03-24,12.54,12.54,12.515,12.52,38449.0
2011-03-25,12.525,12.525,12.505,12.52,32738.0
2011-03-28,12.505,12.525,12.48,12.515,37026.0
2011-03-29,12.525,12.525,12.5,12.515,18274.0
2011-03-30,12.5,12.505,12.49,12.505,29440.0
2011-03-31,12.505,12.505,12.48,12.49,24203.0
2011-04-01,12.47,12.48,12.47,12.47,66622.0
2011-04-04,12.49,12.495,12.465,12.475,44356.0
2011-04-05,12.475,12.49,12.47,12.49,35098.0
2011-04-06,12.49,12.49,12.465,12.465,30551.0
2011-04-07,12.48,12.48,12.45,12.45,269816.0
2011-04-08,12.475,12.475,12.45,12.465,28174.0
2011-04-11,12.465,12.465,12.45,12.465,47545.0
2011-04-12,12.48,12.49,12.465,12.49,49488.0
2011-04-13,12.49,12.495,12.47,12.49,81474.0
2011-04-14,12.505,12.505,12.49,12.49,34793.0
2011-04-15,12.515,12.515,12.5,12.505,40548.0
2011-04-18,12.525,12.535,12.52,12.525,84342.0
2011-04-19,12.53,12.53,12.505,12.505,17328.0
2011-04-20,12.52,12.52,12.49,12.5,18254.0
2011-04-21,12.5,12.505,12.495,12.495,11914.0
2011-04-25,12.505,12.52,12.5,12.515,29533.0
2011-04-26,12.55,12.56,12.525,12.56,69325.0
2011-04-27,12.525,12.545,12.52,12.545,52485.0
2011-04-28,12.55,12.56,12.545,12.555,34685.0
2011-04-29,12.555,12.56,12.55,12.555,12486.0
2011-05-02,12.555,12.56,12.555,12.56,43554.0
2011-05-03,12.555,12.56,12.55,12.56,58751.0
2011-05-04,12.565,12.575,12.56,12.575,22517.0
2011-05-05,12.58,12.585,12.575,12.58,71004.0
2011-05-06,12.575,12.585,12.555,12.585,50236.0
2011-05-09,12.59,12.6,12.575,12.575,62634.0
2011-05-10,12.585,12.585,12.555,12.555,70199.0
2011-05-11,12.565,12.575,12.56,12.575,26458.0
2011-05-12,12.575,12.585,12.575,12.585,28452.0
2011-05-13,12.585,12.585,12.555,12.56,170823.0
2011-05-16,12.6,12.6,12.58,12.585,26452.0
2011-05-17,12.59,12.6,12.58,12.58,37817.0
2011-05-18,12.605,12.605,12.56,12.585,28128.0
2011-05-19,12.58,12.58,12.56,12.56,31151.0
2011-05-20,12.6,12.61,12.59,12.605,20893.0
2011-05-24,12.61,12.625,12.6,12.625,23082.0
2011-05-25,12.625,12.63,12.615,12.63,23636.0
2011-05-26,12.635,12.66,12.63,12.66,34586.0
2011-05-27,12.645,12.66,12.635,12.66,13856.0
2011-05-30,12.64,12.66,12.64,12.66,26867.0
2011-05-31,12.63,12.655,12.63,12.655,57844.0
2011-06-01,12.645,12.67,12.635,12.67,30506.0
2011-06-02,12.67,12.69,12.665,12.68,24815.0
2011-06-03,12.69,12.695,12.68,12.69,38749.0
2011-06-06,12.67,12.685,12.665,12.685,33329.0
2011-06-07,12.68,12.69,12.665,12.69,47297.0
2011-06-08,12.69,12.695,12.685,12.695,22128.0
2011-06-09,12.685,12.69,12.68,12.69,16181.0
2011-06-10,12.68,12.69,12.67,12.67,15581.0
2011-06-13,12.68,12.685,12.665,12.685,36401.0
2011-06-14,12.665,12.68,12.66,12.665,45186.0
2011-06-15,12.67,12.705,12.665,12.705,62442.0
2011-06-16,12.705,12.715,12.695,12.715,18715.0
2011-06-17,12.695,12.705,12.67,12.685,134777.0
2011-06-20,12.71,12.71,12.68,12.68,38543.0
2011-06-21,12.705,12.705,12.69,12.705,93953.0
2011-06-22,12.71,12.71,12.695,12.695,61891.0
2011-06-23,12.705,12.73,12.705,12.715,83549.0
2011-06-24,12.72,12.74,12.715,12.735,21870.0
2011-06-27,12.76,12.76,12.72,12.72,40323.0
2011-06-28,12.725,12.725,12.695,12.72,37424.0
2011-06-29,12.71,12.71,12.67,12.67,336638.0
2011-06-30,12.665,12.675,12.66,12.67,44661.0
2011-07-04,12.65,12.675,12.65,12.65,37533.0
2011-07-05,12.685,12.685,12.665,12.665,25567.0
2011-07-06,12.69,12.71,12.685,12.685,35861.0
2011-07-07,12.695,12.7,12.675,12.685,82739.0
2011-07-08,12.715,12.725,12.695,12.725,27639.0
2011-07-11,12.725,12.76,12.725,12.75,20576.0
2011-07-12,12.765,12.785,12.735,12.785,176056.0
2011-07-13,12.76,12.765,12.725,12.765,39049.0
2011-07-14,12.76,12.76,12.735,12.735,25922.0
2011-07-15,12.76,12.785,12.74,12.785,24840.0
2011-07-18,12.795,12.795,12.775,12.785,21511.0
2011-07-19,12.785,12.785,12.75,12.77,29318.0
2011-07-20,12.74,12.76,12.74,12.75,14902.0
2011-07-21,12.74,12.74,12.72,12.735,61792.0
2011-07-22,12.735,12.77,12.735,12.77,22557.0
2011-07-25,12.765,12.77,12.76,12.765,26902.0
2011-07-26,12.775,12.78,12.77,12.78,39182.0
2011-07-27,12.77,12.79,12.765,12.78,24120.0
2011-07-28,12.78,12.795,12.775,12.79,23004.0
2011-07-29,12.795,12.82,12.795,12.805,15876.0
2011-08-02,12.845,12.875,12.845,12.87,34476.0
2011-08-03,12.875,12.895,12.87,12.895,28066.0
2011-08-04,12.89,12.915,12.89,12.9,26562.0
2011-08-05,12.91,12.925,12.895,12.915,35015.0
2011-08-08,12.935,12.94,12.915,12.925,32972.0
2011-08-09,12.95,12.97,12.915,12.94,46794.0
2011-08-10,12.995,13.04,12.985,13.0,32984.0
2011-08-11,13.015,13.015,12.945,12.96,35394.0
2011-08-12,12.96,12.975,12.945,12.96,15631.0
2011-08-15,12.96,12.96,12.92,12.935,13771.0
2011-08-16,12.97,12.975,12.925,12.97,158372.0
2011-08-17,12.94,12.975,12.94,12.975,26078.0
2011-08-18,12.995,13.04,12.995,13.02,51529.0
2011-08-19,13.035,13.035,12.995,13.0,24739.0
2011-08-22,13.0,13.0,12.95,12.99,177922.0
2011-08-23,12.975,12.985,12.96,12.975,14829.0
2011-08-24,12.975,12.975,12.92,12.935,57384.0
2011-08-25,12.925,12.935,12.89,12.935,42748.0
2011-08-26,12.945,12.945,12.92,12.92,28889.0
2011-08-29,12.895,12.895,12.87,12.875,30945.0
2011-08-30,12.88,12.89,12.875,12.875,60699.0
2011-08-31,12.895,12.9,12.85,12.85,107185.0
2011-09-01,12.87,12.895,12.85,12.89,46138.0
2011-09-02,12.945,12.945,12.92,12.93,58519.0
2011-09-06,12.995,12.995,12.945,12.965,34362.0
2011-09-07,12.95,12.95,12.92,12.925,98787.0
2011-09-08,12.945,12.945,12.92,12.925,29762.0
2011-09-09,12.95,13.0,12.95,13.0,12609.0
2011-09-12,13.005,13.005,12.95,12.955,124231.0
2011-09-13,12.965,12.965,12.92,12.94,89228.0
2011-09-14,12.95,12.95,12.915,12.925,26718.0
2011-09-15,12.9,12.92,12.895,12.895,52022.0
2011-09-16,12.905,12.905,12.89,12.905,34577.0
2011-09-19,12.93,12.95,12.925,12.94,18693.0
2011-09-20,12.945,12.965,12.93,12.94,5883.0
2011-09-21,12.94,12.945,12.93,12.945,33147.0
2011-09-22,12.995,12.995,12.95,12.98,18170.0
2011-09-23,12.995,12.995,12.945,12.97,47965.0
2011-09-26,12.95,12.95,12.93,12.94,64508.0
2011-09-27,12.945,12.945,12.825,12.93,83670.0
2011-09-28,12.945,12.945,12.925,12.945,13149.0
2011-09-29,12.96,12.96,12.925,12.95,13413.0
2011-09-30,12.96,12.96,12.935,12.945,51571.0
2011-10-03,12.955,12.975,12.945,12.955,76976.0
2011-10-04,12.96,12.98,12.95,12.96,22603.0
2011-10-05,12.95,12.95,12.93,12.935,101838.0
2011-10-06,12.92,12.92,12.885,12.9,100938.0
2011-10-07,12.885,12.95,12.88,12.925,110814.0
2011-10-11,12.855,12.87,12.85,12.87,95471.0
2011-10-12,12.87,12.875,12.85,12.875,42531.0
2011-10-13,12.87,12.9,12.87,12.895,30234.0
2011-10-14,12.86,12.87,12.855,12.86,32690.0
2011-10-17,12.875,12.885,12.86,12.885,23548.0
2011-10-18,12.9,12.905,12.86,12.88,86497.0
2011-10-19,12.855,12.875,12.855,12.875,23866.0
2011-10-20,12.885,12.885,12.855,12.88,49241.0
2011-10-21,12.87,12.87,12.855,12.86,134809.0
2011-10-24,12.87,12.87,12.84,12.85,194926.0
2011-10-25,12.86,12.905,12.86,12.905,42763.0
2011-10-26,12.91,12.91,12.875,12.88,112781.0
2011-10-27,12.865,12.875,12.85,12.85,139933.0
2011-10-28,12.885,12.9,12.875,12.89,68372.0
2011-10-31,12.915,12.935,12.91,12.935,37561.0
2011-11-01,12.985,12.985,12.95,12.98,56624.0
2011-11-02,12.935,12.955,12.935,12.955,68181.0
2011-11-03,12.95,12.955,12.945,12.95,134088.0
2011-11-04,12.975,12.975,12.955,12.97,23144.0
2011-11-07,12.97,12.98,12.96,12.98,63507.0
2011-11-08,12.975,12.975,12.955,12.955,125439.0
2011-11-09,12.97,12.995,12.97,12.98,28175.0
2011-11-10,12.975,13.01,12.97,13.01,69431.0
2011-11-11,13.005,13.02,13.0,13.01,29433.0
2011-11-14,12.985,12.985,12.975,12.985,27341.0
2011-11-15,13.0,13.005,12.975,12.98,34245.0
2011-11-16,12.985,12.995,12.97,12.985,64343.0
2011-11-17,12.985,13.0,12.97,12.995,101158.0
2011-11-18,12.985,12.985,12.975,12.98,20020.0
2011-11-21,13.005,13.005,12.98,12.985,53185.0
2011-11-22,12.985,12.985,12.975,12.985,43276.0
2011-11-23,12.98,13.0,12.975,13.0,140270.0
2011-11-24,12.985,12.995,12.98,12.995,46130.0
2011-11-25,12.98,12.98,12.96,12.965,71182.0
2011-11-28,12.955,12.965,12.94,12.96,172011.0
2011-11-29,12.955,12.96,12.935,12.955,120400.0
2011-11-30,12.94,12.96,12.935,12.94,300644.0
2011-12-01,12.95,12.965,12.95,12.965,62427.0
2011-12-02,12.965,12.98,12.96,12.98,72874.0
2011-12-05,12.98,12.99,12.975,12.99,57853.0
2011-12-06,12.99,12.99,12.965,12.985,159211.0
2011-12-07,13.0,13.005,12.985,12.99,52172.0
2011-12-08,13.005,13.025,13.0,13.025,53974.0
2011-12-09,13.025,13.025,12.99,13.0,85060.0
2011-12-12,13.03,13.03,12.99,13.02,43749.0
2011-12-13,13.025,13.025,13.005,13.02,93135.0
2011-12-14,13.025,13.035,13.02,13.035,60138.0
2011-12-15,13.025,13.045,13.02,13.025,48560.0
2011-12-16,13.03,13.05,13.03,13.03,48776.0
2011-12-19,13.045,13.05,13.025,13.03,69290.0
2011-12-20,13.035,13.045,13.02,13.03,57941.0
2011-12-21,13.035,13.045,13.025,13.03,96374.0
2011-12-22,13.035,13.035,13.005,13.02,76573.0
2011-12-23,13.045,13.065,13.005,13.045,150805.0
2011-12-28,13.02,13.055,13.005,13.015,87430.0
2011-12-29,13.02,13.035,13.005,13.005,40014.0
2011-12-30,13.035,13.055,13.01,13.055,17685.0
2012-01-03,13.03,13.04,13.01,13.02,49943.0
2012-01-04,13.02,13.035,13.015,13.02,40003.0
2012-01-05,13.015,13.035,13.015,13.035,109068.0
2012-01-06,13.04,13.04,13.03,13.04,76575.0
2012-01-09,13.04,13.045,13.035,13.045,60614.0
2012-01-10,13.03,13.04,13.02,13.035,37502.0
2012-01-11,13.045,13.055,13.03,13.055,44290.0
2012-01-12,13.055,13.055,13.03,13.04,176785.0
2012-01-13,13.04,13.06,13.035,13.06,32876.0
2012-01-16,13.06,13.06,13.04,13.04,41775.0
2012-01-17,13.045,13.065,13.045,13.06,58478.0
2012-01-18,13.045,13.06,13.035,13.035,66686.0
2012-01-19,13.035,13.045,13.03,13.035,76377.0
2012-01-20,13.035,13.035,13.02,13.035,92669.0
2012-01-23,13.02,13.03,13.005,13.03,95054.0
2012-01-24,13.02,13.035,13.015,13.035,111704.0
2012-01-25,13.035,13.06,13.03,13.045,58490.0
2012-01-26,13.07,13.075,13.06,13.07,137219.0
2012-01-27,13.07,13.075,13.06,13.075,134735.0
2012-01-30,13.085,13.09,13.075,13.085,54733.0
2012-01-31,13.085,13.1,13.075,13.09,59872.0
2012-02-01,13.095,13.095,13.085,13.095,77022.0
2012-02-02,13.09,13.095,13.085,13.085,95192.0
2012-02-03,13.075,13.085,13.065,13.075,67241.0
2012-02-06,13.085,13.09,13.07,13.075,80195.0
2012-02-07,13.09,13.09,13.075,13.09,89218.0
2012-02-08,13.085,13.085,13.07,13.085,75546.0
2012-02-09,13.07,13.075,13.06,13.07,161390.0
2012-02-10,13.085,13.09,13.075,13.09,68021.0
2012-02-13,13.085,13.085,13.07,13.07,114068.0
2012-02-14,13.085,13.095,13.085,13.095,97732.0
2012-02-15,13.095,13.11,13.09,13.11,69949.0
2012-02-16,13.11,13.11,13.085,13.09,84651.0
2012-02-17,13.095,13.115,13.09,13.115,69316.0
2012-02-21,13.085,13.09,13.065,13.065,177230.0
2012-02-22,13.085,13.09,13.075,13.09,125475.0
2012-02-23,13.09,13.105,13.085,13.09,120186.0
2012-02-24,13.105,13.115,13.1,13.115,121001.0
2012-02-27,13.125,13.125,13.1,13.1,129181.0
2012-02-28,13.12,13.12,13.105,13.115,106304.0
2012-02-29,13.12,13.12,13.095,13.105,238797.0
2012-03-01,13.1,13.105,13.095,13.105,91563.0
2012-03-02,13.115,13.125,13.105,13.12,120902.0
2012-03-05,13.12,13.12,13.105,13.115,72666.0
2012-03-06,13.125,13.13,13.115,13.12,32956.0
2012-03-07,13.12,13.12,13.1,13.115,71172.0
2012-03-08,13.1,13.105,13.085,13.085,128524.0
2012-03-09,13.1,13.1,13.085,13.1,57700.0
2012-03-12,13.105,13.105,13.095,13.105,49162.0
2012-03-13,13.085,13.1,13.08,13.095,125937.0
2012-03-14,13.075,13.075,13.06,13.075,139273.0
2012-03-15,13.07,13.075,13.055,13.07,131046.0
2012-03-16,13.055,13.07,13.05,13.07,152954.0
2012-03-19,13.07,13.07,13.05,13.055,89225.0
2012-03-20,13.06,13.07,13.04,13.06,172829.0
2012-03-21,13.05,13.07,13.05,13.06,94650.0
2012-03-22,13.07,13.08,13.06,13.08,67352.0
2012-03-23,13.08,13.085,13.075,13.085,48382.0
2012-03-26,13.085,13.085,13.07,13.075,121000.0
2012-03-27,13.095,13.11,13.09,13.11,90563.0
2012-03-28,13.105,13.115,13.095,13.115,67863.0
2012-03-30,13.125,13.13,13.11,13.125,262589.0
2012-04-02,13.125,13.125,13.11,13.125,80822.0
2012-04-03,13.115,13.125,13.09,13.09,145328.0
2012-04-04,13.105,13.11,13.095,13.11,68238.0
2012-04-05,13.105,13.105,13.085,13.085,67350.0
2012-04-09,13.115,13.125,13.095,13.105,59629.0
2012-04-10,13.095,13.13,13.095,13.13,85039.0
2012-04-11,13.125,13.13,13.11,13.125,88890.0
2012-04-12,13.11,13.115,13.105,13.11,74184.0
2012-04-13,13.115,13.13,13.11,13.125,59325.0
2012-04-16,13.125,13.125,13.11,13.125,48679.0
2012-04-17,13.085,13.085,13.065,13.08,104270.0
2012-04-18,13.08,13.095,13.065,13.095,133958.0
2012-04-19,13.09,13.09,13.08,13.085,98138.0
2012-04-20,13.08,13.085,13.065,13.08,173202.0
2012-04-23,13.085,13.09,13.065,13.08,98717.0
2012-04-24,13.08,13.08,13.065,13.07,81187.0
2012-04-25,13.055,13.065,13.05,13.05,168645.0
2012-04-26,13.065,13.075,13.045,13.05,83682.0
2012-04-27,13.07,13.075,13.045,13.045,77756.0
2012-04-30,13.055,13.09,13.055,13.075,67025.0
2012-05-01,13.09,13.1,13.08,13.1,119532.0
2012-05-02,13.11,13.115,13.095,13.1,82858.0
2012-05-03,13.11,13.115,13.1,13.11,48473.0
2012-05-04,13.115,13.12,13.11,13.12,58969.0
2012-05-07,13.125,13.135,13.12,13.125,55742.0
2012-05-08,13.125,13.135,13.1,13.1,137465.0
2012-05-09,13.125,13.145,13.115,13.145,59656.0
2012-05-10,13.135,13.145,13.115,13.145,211128.0
2012-05-11,13.125,13.125,13.115,13.125,81855.0
2012-05-14,13.12,13.125,13.11,13.125,60195.0
2012-05-15,13.12,13.135,13.115,13.135,51949.0
2012-05-16,13.115,13.135,13.11,13.125,63883.0
2012-05-17,13.125,13.14,13.12,13.14,72485.0
2012-05-18,13.135,13.14,13.125,13.14,84077.0
2012-05-22,13.125,13.125,13.1,13.125,48262.0
2012-05-23,13.14,13.16,13.14,13.145,50941.0
2012-05-24,13.145,13.16,13.14,13.16,148899.0
2012-05-25,13.16,13.185,13.16,13.185,56172.0
2012-05-28,13.19,13.19,13.155,13.165,69073.0
2012-05-29,13.17,13.175,13.14,13.165,119447.0
2012-05-30,13.175,13.175,13.165,13.175,42169.0
2012-05-31,13.175,13.185,13.165,13.165,50604.0
2012-06-01,13.205,13.22,13.195,13.21,54913.0
2012-06-04,13.215,13.22,13.185,13.19,157612.0
2012-06-05,13.19,13.195,13.165,13.195,102922.0
2012-06-06,13.195,13.195,13.165,13.175,42457.0
2012-06-07,13.175,13.175,13.165,13.175,83057.0
2012-06-08,13.19,13.19,13.17,13.175,45885.0
2012-06-11,13.175,13.195,13.17,13.19,55041.0
2012-06-12,13.19,13.195,13.17,13.19,71371.0
2012-06-13,13.19,13.19,13.175,13.185,85181.0
2012-06-14,13.19,13.19,13.185,13.19,30288.0
2012-06-15,13.195,13.21,13.195,13.21,58107.0
2012-06-18,13.21,13.215,13.195,13.21,44452.0
2012-06-19,13.19,13.195,13.185,13.195,62216.0
2012-06-20,13.185,13.185,13.17,13.185,55913.0
2012-06-21,13.185,13.195,13.175,13.19,87168.0
2012-06-22,13.185,13.19,13.175,13.185,54064.0
2012-06-25,13.195,13.21,13.19,13.21,87364.0
2012-06-26,13.205,13.215,13.2,13.215,103262.0
2012-06-27,13.205,13.22,13.2,13.22,76757.0
2012-06-28,13.235,13.235,13.22,13.225,79597.0
2012-06-29,13.205,13.24,13.2,13.215,146049.0
2012-07-03,13.225,13.225,13.215,13.22,51782.0
2012-07-04,13.22,13.24,13.22,13.24,20972.0
2012-07-05,13.235,13.245,13.225,13.245,253171.0
2012-07-06,13.25,13.26,13.245,13.26,35166.0
2012-07-09,13.26,13.27,13.26,13.27,68347.0
2012-07-10,13.27,13.28,13.265,13.27,77921.0
2012-07-11,13.28,13.285,13.27,13.28,44890.0
2012-07-12,13.285,13.29,13.26,13.29,164951.0
2012-07-13,13.29,13.29,13.27,13.285,39654.0
2012-07-16,13.285,13.305,13.285,13.29,41167.0
2012-07-17,13.305,13.305,13.29,13.3,73742.0
2012-07-18,13.305,13.31,13.285,13.305,89973.0
2012-07-19,13.305,13.305,13.29,13.305,60875.0
2012-07-20,13.32,13.32,13.31,13.32,70587.0
2012-07-23,13.345,13.345,13.31,13.325,95805.0
2012-07-24,13.31,13.325,13.305,13.32,118914.0
2012-07-25,13.32,13.32,13.3,13.31,127108.0
2012-07-26,13.3,13.3,13.28,13.295,225055.0
2012-07-27,13.27,13.27,13.235,13.25,180760.0
2012-07-30,13.25,13.265,13.245,13.265,44526.0
2012-07-31,13.28,13.28,13.27,13.275,66406.0
2012-08-01,13.265,13.27,13.255,13.255,68722.0
2012-08-02,13.28,13.29,13.27,13.275,90095.0
2012-08-03,13.28,13.28,13.255,13.265,59041.0
2012-08-07,13.25,13.25,13.235,13.245,83919.0
2012-08-08,13.255,13.255,13.25,13.255,61613.0
2012-08-09,13.245,13.25,13.235,13.25,272422.0
2012-08-10,13.265,13.275,13.265,13.27,68667.0
2012-08-13,13.265,13.27,13.255,13.255,57716.0
2012-08-14,13.255,13.255,13.245,13.25,131400.0
2012-08-15,13.25,13.25,13.215,13.225,103081.0
2012-08-16,13.235,13.235,13.21,13.225,82165.0
2012-08-17,13.23,13.255,13.225,13.255,82960.0
2012-08-20,13.25,13.265,13.235,13.255,52512.0
2012-08-21,13.255,13.27,13.25,13.265,82419.0
2012-08-22,13.28,13.3,13.27,13.3,87655.0
2012-08-23,13.315,13.315,13.31,13.31,39133.0
2012-08-24,13.315,13.315,13.29,13.29,106357.0
2012-08-27,13.31,13.31,13.29,13.295,97083.0
2012-08-28,13.305,13.315,13.295,13.315,91415.0
2012-08-29,13.305,13.315,13.3,13.315,64509.0
2012-08-30,13.33,13.34,13.32,13.32,124448.0
2012-08-31,13.32,13.345,13.32,13.33,93832.0
2012-09-04,13.325,13.34,13.325,13.33,65046.0
2012-09-05,13.33,13.35,13.33,13.34,53015.0
2012-09-06,13.33,13.33,13.3,13.315,303856.0
2012-09-07,13.32,13.34,13.305,13.32,149125.0
2012-09-10,13.325,13.325,13.315,13.315,86564.0
2012-09-11,13.33,13.33,13.3,13.315,94541.0
2012-09-12,13.32,13.33,13.315,13.33,81090.0
2012-09-13,13.34,13.345,13.32,13.34,55200.0
2012-09-14,13.32,13.33,13.32,13.32,142199.0
2012-09-17,13.32,13.34,13.32,13.33,70314.0
2012-09-18,13.34,13.35,13.33,13.35,85161.0
2012-09-19,13.345,13.36,13.345,13.35,114835.0
2012-09-20,13.365,13.38,13.36,13.38,83940.0
2012-09-21,13.37,13.37,13.365,13.37,130210.0
2012-09-24,13.385,13.385,13.37,13.37,76995.0
2012-09-25,13.38,13.38,13.37,13.375,367025.0
2012-09-26,13.39,13.39,13.375,13.39,107388.0
2012-09-27,13.395,13.4,13.38,13.395,122715.0
2012-09-28,13.4,13.4,13.395,13.4,82340.0
2012-10-01,13.405,13.415,13.395,13.4,181695.0
2012-10-02,13.405,13.42,13.4,13.415,124526.0
2012-10-03,13.415,13.415,13.4,13.405,172800.0
2012-10-04,13.415,13.415,13.39,13.39,89972.0
2012-10-05,13.39,13.39,13.375,13.375,89985.0
2012-10-09,13.39,13.39,13.375,13.38,155176.0
2012-10-10,13.38,13.39,13.375,13.38,37224.0
2012-10-11,13.38,13.39,13.37,13.37,179814.0
2012-10-12,13.375,13.395,13.375,13.39,111643.0
2012-10-15,13.39,13.4,13.39,13.4,132992.0
2012-10-16,13.395,13.405,13.395,13.405,69378.0
2012-10-17,13.405,13.405,13.375,13.39,84082.0
2012-10-18,13.395,13.395,13.375,13.375,100986.0
2012-10-19,13.39,13.4,13.38,13.4,74769.0
2012-10-22,13.405,13.405,13.395,13.395,220139.0
2012-10-23,13.395,13.395,13.38,13.38,195367.0
2012-10-24,13.38,13.39,13.37,13.39,143497.0
2012-10-25,13.39,13.39,13.375,13.375,128732.0
2012-10-26,13.39,13.395,13.385,13.385,188902.0
2012-10-29,13.39,13.405,13.385,13.385,56567.0
2012-10-30,13.405,13.415,13.395,13.41,23260.0
2012-10-31,13.415,13.425,13.405,13.405,66802.0
2012-11-01,13.425,13.425,13.395,13.405,107061.0
2012-11-02,13.415,13.415,13.41,13.415,96027.0
2012-11-05,13.43,13.435,13.425,13.425,68977.0
2012-11-06,13.425,13.43,13.41,13.415,64979.0
2012-11-07,13.435,13.435,13.415,13.425,60081.0
2012-11-08,13.43,13.435,13.415,13.435,39948.0
2012-11-09,13.435,13.435,13.425,13.435,155226.0
2012-11-12,13.445,13.45,13.435,13.45,55136.0
2012-11-13,13.45,13.45,13.43,13.435,91228.0
2012-11-14,13.435,13.445,13.43,13.445,78440.0
2012-11-15,13.445,13.445,13.43,13.435,54379.0
2012-11-16,13.43,13.445,13.425,13.435,79174.0
2012-11-19,13.445,13.445,13.41,13.41,235001.0
2012-11-20,13.425,13.43,13.415,13.425,87619.0
2012-11-21,13.425,13.43,13.415,13.425,104377.0
2012-11-22,13.425,13.43,13.415,13.43,92395.0
2012-11-23,13.43,13.435,13.415,13.435,56309.0
2012-11-26,13.435,13.435,13.43,13.43,57192.0
2012-11-27,13.445,13.445,13.435,13.44,94549.0
2012-11-28,13.46,13.46,13.435,13.44,106481.0
2012-11-29,13.445,13.455,13.44,13.455,85897.0
2012-11-30,13.465,13.465,13.455,13.46,99825.0
2012-12-03,13.475,13.475,13.46,13.465,168379.0
2012-12-04,13.48,13.48,13.465,13.475,45687.0
2012-12-05,13.475,13.48,13.465,13.48,95868.0
2012-12-06,13.475,13.485,13.475,13.48,110353.0
2012-12-07,13.48,13.48,13.46,13.465,168742.0
2012-12-10,13.475,13.475,13.46,13.46,70661.0
2012-12-11,13.485,13.485,13.475,13.475,184373.0
2012-12-12,13.475,13.475,13.46,13.465,107714.0
2012-12-13,13.465,13.465,13.445,13.445,124207.0
2012-12-14,13.455,13.46,13.445,13.455,70529.0
2012-12-17,13.455,13.455,13.44,13.44,129042.0
2012-12-18,13.44,13.445,13.44,13.445,121164.0
2012-12-19,13.445,13.455,13.44,13.445,145951.0
2012-12-20,13.46,13.46,13.44,13.44,179397.0
2012-12-21,13.46,13.465,13.455,13.465,69872.0
2012-12-24,13.47,13.475,13.455,13.455,139607.0
2012-12-27,13.475,13.475,13.455,13.47,168042.0
2012-12-28,13.47,13.475,13.47,13.47,24062.0
2012-12-31,13.47,13.475,13.46,13.47,39819.0
2013-01-02,13.46,13.46,13.44,13.44,231561.0
2013-01-03,13.455,13.46,13.43,13.44,159061.0
2013-01-04,13.44,13.44,13.435,13.44,135398.0
2013-01-07,13.455,13.455,13.44,13.45,133353.0
2013-01-08,13.47,13.47,13.45,13.455,153744.0
2013-01-09,13.47,13.47,13.46,13.47,64404.0
2013-01-10,13.46,13.46,13.455,13.46,81117.0
2013-01-11,13.45,13.455,13.44,13.45,117566.0
2013-01-14,13.455,13.47,13.455,13.47,164457.0
2013-01-15,13.475,13.49,13.47,13.48,170479.0
2013-01-16,13.49,13.495,13.47,13.49,145083.0
2013-01-17,13.475,13.48,13.475,13.48,102296.0
2013-01-18,13.48,13.48,13.475,13.48,80369.0
2013-01-21,13.49,13.49,13.47,13.47,90129.0
2013-01-22,13.47,13.49,13.47,13.48,203789.0
2013-01-23,13.48,13.51,13.475,13.5,144746.0
2013-01-24,13.52,13.52,13.49,13.505,208003.0
2013-01-25,13.5,13.5,13.49,13.5,195070.0
2013-01-28,13.49,13.49,13.48,13.485,161313.0
2013-01-29,13.48,13.485,13.47,13.48,128398.0
2013-01-30,13.47,13.485,13.465,13.485,115017.0
2013-01-31,13.48,13.49,13.47,13.47,160140.0
2013-02-01,13.47,13.49,13.465,13.48,290160.0
2013-02-04,13.48,13.49,13.47,13.49,181760.0
2013-02-05,13.49,13.49,13.465,13.48,129232.0
2013-02-06,13.49,13.49,13.48,13.485,203916.0
2013-02-07,13.485,13.5,13.48,13.49,101641.0
2013-02-08,13.5,13.51,13.49,13.51,185143.0
2013-02-11,13.52,13.52,13.505,13.51,118168.0
2013-02-12,13.52,13.52,13.5,13.51,142124.0
2013-02-13,13.505,13.505,13.5,13.505,124036.0
2013-02-14,13.51,13.51,13.5,13.51,201270.0
2013-02-15,13.505,13.51,13.5,13.505,68708.0
2013-02-19,13.52,13.525,13.51,13.52,122278.0
2013-02-20,13.52,13.52,13.505,13.52,113000.0
2013-02-21,13.535,13.535,13.53,13.53,113896.0
2013-02-22,13.54,13.555,13.535,13.555,288742.0
2013-02-25,13.55,13.57,13.54,13.57,138984.0
2013-02-26,13.57,13.575,13.56,13.575,79273.0
2013-02-27,13.575,13.575,13.555,13.555,98366.0
2013-02-28,13.575,13.58,13.57,13.58,155710.0
2013-03-01,13.58,13.6,13.58,13.6,305568.0
2013-03-04,13.6,13.61,13.575,13.575,369970.0
2013-03-05,13.595,13.6,13.59,13.595,236083.0
2013-03-06,13.595,13.6,13.59,13.595,82672.0
2013-03-07,13.595,13.595,13.575,13.58,135119.0
2013-03-08,13.575,13.575,13.57,13.575,121533.0
2013-03-11,13.58,13.58,13.575,13.58,62818.0
2013-03-12,13.595,13.595,13.58,13.58,142575.0
2013-03-13,13.595,13.595,13.58,13.59,125316.0
2013-03-14,13.575,13.58,13.57,13.58,138817.0
2013-03-15,13.57,13.59,13.57,13.59,189602.0
2013-03-18,13.595,13.6,13.59,13.6,259660.0
2013-03-19,13.6,13.61,13.595,13.595,116306.0
2013-03-20,13.6,13.61,13.595,13.61,100252.0
2013-03-21,13.62,13.62,13.605,13.62,220608.0
2013-03-22,13.61,13.61,13.605,13.61,62449.0
2013-03-25,13.61,13.61,13.6,13.6,139031.0
2013-03-26,13.6,13.61,13.6,13.61,211453.0
2013-03-27,13.62,13.625,13.61,13.62,94175.0
2013-03-28,13.62,13.63,13.61,13.62,197697.0
2013-04-01,13.625,13.625,13.61,13.625,210274.0
2013-04-02,13.62,13.625,13.605,13.605,246547.0
2013-04-03,13.625,13.625,13.61,13.62,141030.0
2013-04-04,13.63,13.63,13.62,13.62,308903.0
2013-04-05,13.63,13.645,13.625,13.625,95184.0
2013-04-08,13.64,13.64,13.625,13.63,222723.0
2013-04-09,13.625,13.63,13.62,13.63,129705.0
2013-04-10,13.63,13.64,13.62,13.63,699675.0
2013-04-11,13.63,13.63,13.62,13.63,118641.0
2013-04-12,13.63,13.645,13.63,13.64,106911.0
2013-04-15,13.645,13.645,13.63,13.645,175046.0
2013-04-16,13.645,13.645,13.63,13.64,300561.0
2013-04-17,13.645,13.65,13.64,13.65,171940.0
2013-04-18,13.645,13.65,13.645,13.65,66283.0
2013-04-19,13.65,13.65,13.645,13.65,96289.0
2013-04-22,13.61,13.645,13.61,13.645,312280.0
2013-04-23,13.66,13.66,13.64,13.655,391823.0
2013-04-24,13.65,13.655,13.64,13.655,142589.0
2013-04-25,13.655,13.655,13.64,13.655,187777.0
2013-04-26,13.655,13.66,13.65,13.66,168871.0
2013-04-29,13.66,13.66,13.65,13.66,127429.0
2013-04-30,13.66,13.67,13.655,13.67,466664.0
2013-05-01,13.67,13.67,13.66,13.67,159345.0
2013-05-02,13.675,13.675,13.66,13.67,390051.0
2013-05-03,13.66,13.67,13.65,13.655,452299.0
2013-05-06,13.655,13.655,13.635,13.635,355629.0
2013-05-07,13.635,13.64,13.625,13.64,123182.0
2013-05-08,13.64,13.655,13.64,13.655,229735.0
2013-05-09,13.655,13.655,13.64,13.65,170110.0
2013-05-10,13.64,13.65,13.625,13.635,297459.0
2013-05-13,13.635,13.635,13.62,13.62,224805.0
2013-05-14,13.625,13.625,13.615,13.62,217608.0
2013-05-15,13.62,13.625,13.615,13.625,166946.0
2013-05-16,13.625,13.64,13.62,13.635,208328.0
2013-05-17,13.635,13.64,13.625,13.625,137611.0
2013-05-21,13.635,13.65,13.635,13.65,130001.0
2013-05-22,13.65,13.65,13.625,13.635,259599.0
2013-05-23,13.635,13.64,13.625,13.64,160761.0
2013-05-24,13.645,13.645,13.63,13.645,196758.0
2013-05-27,13.63,13.635,13.63,13.635,110384.0
2013-05-28,13.635,13.635,13.615,13.625,164664.0
2013-05-29,13.615,13.625,13.61,13.625,92913.0
2013-05-30,13.61,13.615,13.605,13.615,166267.0
2013-05-31,13.605,13.615,13.605,13.615,337979.0
2013-06-03,13.61,13.615,13.605,13.615,103259.0
2013-06-04,13.625,13.625,13.61,13.625,102887.0
2013-06-05,13.625,13.635,13.625,13.63,163231.0
2013-06-06,13.625,13.635,13.615,13.63,153497.0
2013-06-07,13.61,13.615,13.605,13.61,192081.0
2013-06-10,13.59,13.595,13.57,13.57,158595.0
2013-06-11,13.555,13.575,13.555,13.575,201853.0
2013-06-12,13.575,13.59,13.57,13.57,158715.0
2013-06-13,13.575,13.595,13.57,13.595,352178.0
2013-06-14,13.605,13.61,13.595,13.61,48535.0
2013-06-17,13.595,13.61,13.595,13.61,203653.0
2013-06-18,13.61,13.61,13.595,13.595,124542.0
2013-06-19,13.61,13.61,13.56,13.56,264383.0
2013-06-20,13.55,13.565,13.545,13.55,158879.0
2013-06-21,13.55,13.56,13.515,13.525,268469.0
2013-06-24,13.51,13.51,13.46,13.485,388005.0
2013-06-25,13.49,13.525,13.49,13.515,318486.0
2013-06-26,13.525,13.53,13.51,13.53,336523.0
2013-06-27,13.515,13.55,13.515,13.53,268317.0
2013-06-28,13.53,13.535,13.525,13.53,57376.0
2013-07-02,13.525,13.565,13.515,13.56,123493.0
2013-07-03,13.565,13.565,13.56,13.565,111242.0
2013-07-04,13.56,13.57,13.55,13.57,140142.0
2013-07-05,13.505,13.515,13.495,13.495,127017.0
2013-07-08,13.525,13.565,13.525,13.565,208283.0
2013-07-09,13.55,13.565,13.535,13.535,144185.0
2013-07-10,13.55,13.565,13.535,13.55,208628.0
2013-07-11,13.56,13.59,13.56,13.585,103609.0
2013-07-12,13.59,13.6,13.58,13.585,212583.0
2013-07-15,13.585,13.6,13.58,13.585,101003.0
2013-07-16,13.6,13.6,13.585,13.6,120166.0
2013-07-17,13.61,13.62,13.605,13.61,110669.0
2013-07-18,13.62,13.625,13.61,13.62,103456.0
2013-07-19,13.625,13.635,13.61,13.635,144505.0
2013-07-22,13.625,13.635,13.62,13.62,92272.0
2013-07-23,13.605,13.62,13.585,13.59,122531.0
2013-07-24,13.6,13.6,13.57,13.57,68350.0
2013-07-25,13.57,13.595,13.57,13.585,67219.0
2013-07-26,13.595,13.605,13.58,13.585,131072.0
2013-07-29,13.595,13.6,13.585,13.595,135053.0
2013-07-30,13.595,13.595,13.545,13.56,439003.0
2013-07-31,13.54,13.605,13.54,13.6,89633.0
2013-08-01,13.595,13.595,13.56,13.565,335787.0
2013-08-02,13.58,13.605,13.57,13.585,177884.0
2013-08-06,13.58,13.585,13.57,13.58,128307.0
2013-08-07,13.58,13.605,13.58,13.605,118598.0
2013-08-08,13.605,13.605,13.595,13.605,77527.0
2013-08-09,13.605,13.615,13.6,13.605,55806.0
2013-08-12,13.6,13.605,13.6,13.6,69294.0
2013-08-13,13.595,13.6,13.56,13.565,280208.0
2013-08-14,13.56,13.56,13.53,13.54,83260.0
2013-08-15,13.53,13.53,13.51,13.53,132662.0
2013-08-16,13.525,13.54,13.515,13.515,67277.0
2013-08-19,13.515,13.53,13.505,13.505,102197.0
2013-08-20,13.515,13.54,13.515,13.54,113488.0
2013-08-21,13.53,13.53,13.51,13.51,156857.0
2013-08-22,13.525,13.53,13.51,13.515,87572.0
2013-08-23,13.53,13.54,13.52,13.52,106704.0
2013-08-26,13.53,13.555,13.53,13.53,100610.0
2013-08-27,13.555,13.575,13.545,13.575,84947.0
2013-08-28,13.565,13.565,13.545,13.56,77829.0
2013-08-29,13.54,13.575,13.53,13.575,107243.0
2013-08-30,13.565,13.585,13.555,13.58,86582.0
2013-09-03,13.555,13.555,13.53,13.53,123298.0
2013-09-04,13.555,13.555,13.51,13.52,227877.0
2013-09-05,13.5,13.505,13.47,13.47,112552.0
2013-09-06,13.475,13.5,13.47,13.475,91936.0
2013-09-09,13.5,13.505,13.485,13.485,53949.0
2013-09-10,13.465,13.475,13.45,13.45,165341.0
2013-09-11,13.42,13.475,13.42,13.47,116902.0
2013-09-12,13.485,13.505,13.47,13.5,3018892.0
2013-09-13,13.49,13.49,13.47,13.47,82500.0
2013-09-16,13.505,13.505,13.475,13.505,128700.0
2013-09-17,13.49,13.53,13.475,13.52,850842.0
2013-09-18,13.51,13.57,13.485,13.5,357572.0
2013-09-19,13.545,13.545,13.51,13.52,134077.0
2013-09-20,13.54,13.54,13.51,13.52,221586.0
2013-09-23,13.535,13.54,13.525,13.525,87880.0
2013-09-24,13.56,13.56,13.54,13.555,72129.0
2013-09-25,13.56,13.57,13.555,13.56,91408.0
2013-09-26,13.56,13.575,13.555,13.56,75634.0
2013-09-27,13.56,13.58,13.56,13.56,36581.0
2013-09-30,13.575,13.59,13.575,13.58,50950.0
2013-10-01,13.59,13.59,13.57,13.575,68385.0
2013-10-02,13.58,13.59,13.57,13.58,59863.0
2013-10-03,13.59,13.61,13.575,13.61,101445.0
2013-10-04,13.595,13.61,13.575,13.61,604896.0
2013-10-07,13.6,13.615,13.59,13.615,193246.0
2013-10-08,13.6,13.615,13.59,13.595,77091.0
2013-10-09,13.595,13.615,13.59,13.615,81047.0
2013-10-10,13.58,13.595,13.58,13.59,71885.0
2013-10-11,13.61,13.61,13.57,13.575,88243.0
2013-10-15,13.58,13.6,13.57,13.6,83994.0
2013-10-16,13.595,13.61,13.575,13.6,89756.0
2013-10-17,13.6,13.63,13.6,13.63,89243.0
2013-10-18,13.635,13.645,13.63,13.635,115427.0
2013-10-21,13.635,13.645,13.6,13.61,73403.0
2013-10-22,13.635,13.665,13.63,13.665,146385.0
2013-10-23,13.645,13.67,13.645,13.65,258570.0
2013-10-24,13.685,13.7,13.685,13.685,101236.0
2013-10-25,13.685,13.715,13.685,13.715,143818.0
2013-10-28,13.705,13.715,13.695,13.705,186815.0
2013-10-29,13.705,13.715,13.7,13.715,113041.0
2013-10-30,13.705,13.735,13.7,13.72,115457.0
2013-10-31,13.715,13.72,13.7,13.72,134412.0
2013-11-01,13.705,13.715,13.7,13.705,109228.0
2013-11-04,13.715,13.72,13.695,13.695,173408.0
2013-11-05,13.705,13.705,13.695,13.7,67288.0
2013-11-06,13.705,13.715,13.685,13.7,146056.0
2013-11-07,13.7,13.715,13.7,13.715,120040.0
2013-11-08,13.695,13.695,13.68,13.685,124571.0
2013-11-11,13.685,13.7,13.67,13.685,49523.0
2013-11-12,13.68,13.685,13.665,13.68,137323.0
2013-11-13,13.685,13.695,13.67,13.695,64166.0
2013-11-14,13.685,13.73,13.685,13.73,81313.0
2013-11-15,13.705,13.73,13.705,13.72,104740.0
2013-11-18,13.715,13.735,13.715,13.73,49304.0
2013-11-19,13.72,13.72,13.705,13.705,126391.0
2013-11-20,13.705,13.72,13.685,13.695,110932.0
2013-11-21,13.715,13.735,13.695,13.735,87308.0
2013-11-22,13.74,13.74,13.73,13.73,126318.0
2013-11-25,13.735,13.75,13.73,13.75,80658.0
2013-11-26,13.74,13.75,13.735,13.75,82925.0
2013-11-27,13.74,13.755,13.735,13.755,78009.0
2013-11-28,13.755,13.76,13.75,13.76,102813.0
2013-11-29,13.755,13.755,13.735,13.755,134638.0
2013-12-02,13.75,13.75,13.735,13.75,108330.0
2013-12-03,13.75,13.755,13.735,13.755,128043.0
2013-12-04,13.755,13.755,13.74,13.755,77302.0
2013-12-05,13.74,13.75,13.72,13.72,69749.0
2013-12-06,13.73,13.74,13.72,13.73,84509.0
2013-12-09,13.735,13.74,13.73,13.74,155465.0
2013-12-10,13.75,13.75,13.72,13.73,116116.0
2013-12-11,13.735,13.76,13.735,13.755,107640.0
2013-12-12,13.75,13.75,13.735,13.75,238286.0
2013-12-13,13.735,13.755,13.735,13.755,122877.0
2013-12-16,13.75,13.755,13.74,13.75,115306.0
2013-12-17,13.75,13.76,13.74,13.76,202484.0
2013-12-18,13.75,13.76,13.73,13.735,198470.0
2013-12-19,13.74,13.74,13.715,13.74,194013.0
2013-12-20,13.74,13.76,13.735,13.755,322816.0
2013-12-23,13.735,13.755,13.735,13.755,68940.0
2013-12-24,13.74,13.75,13.735,13.74,67001.0
2013-12-27,13.74,13.75,13.735,13.735,69091.0
2013-12-30,13.72,13.755,13.72,13.755,74900.0
2013-12-31,13.75,13.755,13.735,13.75,74467.0
2014-01-02,13.75,13.76,13.74,13.76,64567.0
2014-01-03,13.75,13.76,13.75,13.755,113847.0
2014-01-06,13.76,13.775,13.755,13.77,88201.0
2014-01-07,13.77,13.785,13.77,13.785,97875.0
2014-01-08,13.775,13.785,13.77,13.775,70745.0
2014-01-09,13.785,13.79,13.775,13.79,76017.0
2014-01-10,13.81,13.825,13.79,13.825,163189.0
2014-01-13,13.83,13.845,13.82,13.82,83424.0
2014-01-14,13.82,13.83,13.82,13.825,95292.0
2014-01-15,13.81,13.825,13.805,13.825,101364.0
2014-01-16,13.83,13.83,13.82,13.83,141075.0
2014-01-17,13.825,13.855,13.825,13.855,99556.0
2014-01-20,13.855,13.86,13.83,13.86,80604.0
2014-01-21,13.84,13.855,13.825,13.83,166758.0
2014-01-22,13.84,13.855,13.83,13.855,126978.0
2014-01-23,13.86,13.88,13.85,13.88,152129.0
2014-01-24,13.885,13.885,13.855,13.87,171222.0
2014-01-27,13.91,13.91,13.84,13.84,165959.0
2014-01-28,13.86,13.875,13.855,13.875,131565.0
2014-01-29,13.86,13.905,13.85,13.875,429052.0
2014-01-30,13.87,13.875,13.86,13.86,96276.0
2014-01-31,13.86,13.885,13.86,13.875,131124.0
2014-02-03,13.875,13.895,13.87,13.895,126133.0
2014-02-04,13.885,13.89,13.875,13.875,171248.0
2014-02-05,13.885,13.885,13.87,13.875,135921.0
2014-02-06,13.87,13.875,13.855,13.87,125005.0
2014-02-07,13.86,13.885,13.86,13.885,84078.0
2014-02-10,13.875,13.885,13.87,13.885,119164.0
2014-02-11,13.875,13.875,13.87,13.875,140596.0
2014-02-12,13.875,13.875,13.86,13.875,107826.0
2014-02-13,13.875,13.875,13.87,13.875,112712.0
2014-02-14,13.875,13.885,13.86,13.885,124650.0
2014-02-18,13.875,13.895,13.875,13.895,184228.0
2014-02-19,13.905,13.905,13.89,13.895,175989.0
2014-02-20,13.895,13.895,13.89,13.895,90517.0
2014-02-21,13.895,13.905,13.89,13.905,166925.0
2014-02-24,13.895,13.905,13.89,13.905,111076.0
2014-02-25,13.905,13.91,13.895,13.91,75045.0
2014-02-26,13.91,13.925,13.905,13.925,200844.0
2014-02-27,13.925,13.93,13.92,13.93,132802.0
2014-02-28,13.925,13.94,13.91,13.93,172029.0
2014-03-03,13.92,13.93,13.92,13.925,130758.0
2014-03-04,13.925,13.925,13.91,13.925,92207.0
2014-03-05,13.925,13.925,13.91,13.925,139441.0
2014-03-06,13.905,13.92,13.905,13.92,128643.0
2014-03-07,13.905,13.91,13.895,13.91,150479.0
2014-03-10,13.91,13.92,13.905,13.92,80018.0
2014-03-11,13.92,13.925,13.91,13.925,152224.0
2014-03-12,13.925,13.93,13.925,13.93,73735.0
2014-03-13,13.93,13.945,13.925,13.945,151086.0
2014-03-14,13.955,13.955,13.925,13.93,117238.0
2014-03-17,13.93,13.94,13.92,13.925,189893.0
2014-03-18,13.93,13.94,13.925,13.94,105265.0
2014-03-19,13.945,14.0,13.905,13.905,178647.0
2014-03-20,13.915,13.92,13.905,13.915,216660.0
2014-03-21,13.91,13.925,13.905,13.925,138668.0
2014-03-24,13.915,13.925,13.91,13.915,145767.0
2014-03-25,13.925,13.925,13.91,13.925,167597.0
2014-03-26,13.925,13.94,13.915,13.93,99167.0
2014-03-27,13.925,13.94,13.895,13.94,134874.0
2014-03-28,13.94,13.94,13.925,13.93,119142.0
2014-03-31,13.915,13.93,13.91,13.925,148342.0
2014-04-01,13.93,13.93,13.925,13.93,119535.0
2014-04-02,13.915,13.925,13.91,13.915,176936.0
2014-04-03,13.915,13.925,13.91,13.91,120247.0
2014-04-04,13.915,13.93,13.91,13.93,81864.0
2014-04-07,13.93,13.94,13.93,13.94,85196.0
2014-04-08,13.93,13.94,13.925,13.94,110328.0
2014-04-09,13.94,13.945,13.925,13.945,179376.0
2014-04-10,13.945,13.96,13.94,13.95,171922.0
2014-04-11,13.96,13.96,13.945,13.96,112783.0
2014-04-14,13.95,13.96,13.945,13.945,130905.0
2014-04-15,13.95,13.96,13.945,13.96,72523.0
2014-04-16,13.96,13.965,13.95,13.96,90534.0
2014-04-17,13.96,13.96,13.945,13.96,118011.0
2014-04-21,13.95,13.95,13.945,13.95,126769.0
2014-04-22,13.95,13.96,13.945,13.96,188515.0
2014-04-23,13.965,13.965,13.95,13.95,178835.0
2014-04-24,13.95,13.96,13.95,13.96,82563.0
2014-04-25,13.975,13.975,13.96,13.965,168456.0
2014-04-28,13.965,13.965,13.95,13.965,159207.0
2014-04-29,13.96,13.965,13.95,13.95,163355.0
2014-04-30,13.95,13.975,13.95,13.975,124512.0
2014-05-01,13.975,13.98,13.965,13.98,78964.0
2014-05-02,13.975,13.985,13.965,13.985,160199.0
2014-05-05,13.985,13.985,13.975,13.98,97826.0
2014-05-06,13.98,13.985,13.975,13.98,98112.0
2014-05-07,13.985,13.985,13.975,13.985,100154.0
2014-05-08,13.985,13.985,13.98,13.985,132787.0
2014-05-09,13.985,13.995,13.98,13.995,127725.0
2014-05-12,13.985,13.985,13.98,13.985,114008.0
2014-05-13,13.995,13.995,13.985,13.995,128058.0
2014-05-14,14.0,14.01,13.995,14.01,93968.0
2014-05-15,14.01,14.02,14.0,14.0,150003.0
2014-05-16,14.0,14.015,13.995,14.0,88664.0
2014-05-20,14.01,14.015,13.995,14.01,150491.0
2014-05-21,14.01,14.01,14.0,14.01,105659.0
2014-05-22,14.01,14.015,13.985,14.0,143159.0
2014-05-23,14.015,14.015,14.0,14.0,139472.0
2014-05-26,14.005,14.015,14.0,14.015,147738.0
2014-05-27,14.015,14.015,14.0,14.015,146120.0
2014-05-28,14.02,14.03,14.015,14.03,97386.0
2014-05-29,14.02,14.03,14.015,14.02,84724.0
2014-05-30,14.02,14.02,14.015,14.02,225678.0
2014-06-02,14.015,14.02,14.005,14.005,123105.0
2014-06-03,14.015,14.015,14.0,14.005,116139.0
2014-06-04,14.005,14.005,14.0,14.005,128161.0
2014-06-05,14.005,14.005,14.0,14.005,129664.0
2014-06-06,14.015,14.015,14.005,14.015,121743.0
2014-06-09,14.005,14.005,14.0,14.0,90945.0
2014-06-10,14.005,14.005,14.0,14.005,90623.0
2014-06-11,14.0,14.005,14.0,14.005,71036.0
2014-06-12,14.015,14.02,14.005,14.02,85919.0
2014-06-13,14.015,14.015,14.005,14.015,124589.0
2014-06-16,14.015,14.015,14.005,14.015,103604.0
2014-06-17,14.015,14.015,14.0,14.005,114297.0
2014-06-18,14.02,14.02,14.0,14.005,163069.0
2014-06-19,14.025,14.035,14.02,14.025,145274.0
2014-06-20,14.015,14.02,14.0,14.015,234951.0
2014-06-23,14.0,14.005,13.975,13.975,195017.0
2014-06-24,13.99,14.005,13.975,13.975,115009.0
2014-06-25,13.99,14.005,13.985,14.0,116670.0
2014-06-26,14.005,14.02,14.0,14.02,94094.0
2014-06-27,14.02,14.02,13.985,13.99,233252.0
2014-06-30,14.005,14.02,14.0,14.02,97795.0
2014-07-02,14.005,14.015,13.99,14.0,114144.0
2014-07-03,13.99,14.0,13.985,14.0,53981.0
2014-07-04,14.0,14.005,13.99,14.005,79137.0
2014-07-07,14.005,14.005,13.99,14.0,114105.0
2014-07-08,14.015,14.025,13.99,14.025,206402.0
2014-07-09,14.015,14.025,13.99,14.02,155064.0
2014-07-10,14.02,14.025,14.0,14.025,437616.0
2014-07-11,14.025,14.035,14.015,14.035,85174.0
2014-07-14,14.035,14.04,14.025,14.035,91788.0
2014-07-15,14.04,14.04,14.025,14.04,63312.0
2014-07-16,14.04,14.05,14.035,14.05,58369.0
2014-07-17,14.055,14.07,14.04,14.07,92002.0
2014-07-18,14.05,14.065,14.05,14.055,71422.0
2014-07-21,14.065,14.065,14.055,14.065,111452.0
2014-07-22,14.055,14.07,14.05,14.07,119570.0
2014-07-23,14.055,14.07,14.04,14.05,105665.0
2014-07-24,14.055,14.055,14.04,14.04,155293.0
2014-07-25,14.06,14.06,14.05,14.055,78135.0
2014-07-28,14.055,14.07,14.055,14.06,89741.0
2014-07-29,14.07,14.07,14.055,14.07,121400.0
2014-07-30,14.055,14.06,14.04,14.055,134863.0
2014-07-31,14.04,14.05,14.035,14.05,118080.0
2014-08-01,14.05,14.055,14.02,14.055,157515.0
2014-08-05,14.055,14.07,14.055,14.07,87935.0
2014-08-06,14.075,14.075,14.05,14.05,95274.0
2014-08-07,14.06,14.07,14.05,14.05,60910.0
2014-08-08,14.075,14.085,14.07,14.085,78926.0
2014-08-11,14.085,14.085,14.07,14.085,89324.0
2014-08-12,14.085,14.085,14.05,14.07,119294.0
2014-08-13,14.075,14.075,14.055,14.075,61300.0
2014-08-14,14.075,14.09,14.075,14.09,106330.0
2014-08-15,14.085,14.105,14.075,14.105,113233.0
2014-08-18,14.075,14.09,14.075,14.09,85149.0
2014-08-19,14.085,14.09,14.06,14.075,108356.0
2014-08-20,14.085,14.085,14.06,14.07,112947.0
2014-08-21,14.06,14.07,14.055,14.07,122861.0
2014-08-22,14.08,14.08,14.065,14.08,105931.0
2014-08-25,14.08,14.08,14.075,14.08,75326.0
2014-08-26,14.09,14.09,14.075,14.08,126003.0
2014-08-27,14.08,14.095,14.08,14.09,78292.0
2014-08-28,14.095,14.1,14.09,14.095,95838.0
2014-08-29,14.09,14.11,14.09,14.11,87409.0
2014-09-02,14.08,14.08,14.065,14.065,121977.0
2014-09-03,14.075,14.075,14.06,14.075,104832.0
2014-09-04,14.08,14.08,14.06,14.075,116592.0
2014-09-05,14.075,14.09,14.075,14.075,74235.0
2014-09-08,14.075,14.09,14.075,14.08,106122.0
2014-09-09,14.065,14.065,14.045,14.045,141385.0
2014-09-10,14.045,14.06,14.045,14.06,70187.0
2014-09-11,14.05,14.065,14.05,14.05,98896.0
2014-09-12,14.05,14.06,14.03,14.05,76289.0
2014-09-15,14.05,14.05,14.025,14.025,85643.0
2014-09-16,14.03,14.05,14.025,14.05,120970.0
2014-09-17,14.055,14.055,14.005,14.005,133748.0
2014-09-18,14.03,14.04,14.03,14.035,68611.0
2014-09-19,14.03,14.04,14.015,14.015,116020.0
2014-09-22,14.035,14.04,14.03,14.03,54989.0
2014-09-23,14.05,14.055,14.04,14.055,65033.0
2014-09-24,14.05,14.07,14.05,14.07,83682.0
2014-09-25,14.07,14.08,14.05,14.055,65784.0
2014-09-26,14.065,14.07,14.04,14.065,79759.0
2014-09-29,14.065,14.08,14.055,14.08,64775.0
2014-09-30,14.07,14.08,14.055,14.07,73505.0
2014-10-01,14.07,14.08,14.055,14.065,78019.0
2014-10-02,14.065,14.08,14.04,14.04,114341.0
2014-10-03,14.065,14.065,14.05,14.065,68461.0
2014-10-06,14.07,14.08,14.05,14.08,141005.0
2014-10-07,14.08,14.095,14.07,14.085,46876.0
2014-10-08,14.095,14.1,14.085,14.1,83597.0
2014-10-09,14.1,14.115,14.095,14.1,97197.0
2014-10-10,14.105,14.105,14.07,14.08,117562.0
2014-10-14,14.105,14.13,14.1,14.1,131401.0
2014-10-15,14.13,14.17,14.12,14.12,231585.0
2014-10-16,14.165,14.165,14.135,14.145,256786.0
2014-10-17,14.115,14.13,14.1,14.13,136553.0
2014-10-20,14.13,14.145,14.13,14.145,145679.0
2014-10-21,14.135,14.135,14.13,14.135,120391.0
2014-10-22,14.115,14.13,14.115,14.115,132693.0
2014-10-23,14.12,14.12,14.115,14.12,60790.0
2014-10-24,14.12,14.125,14.105,14.12,152695.0
2014-10-27,14.095,14.11,14.095,14.105,128026.0
2014-10-28,14.105,14.105,14.095,14.105,170319.0
2014-10-29,14.105,14.105,14.075,14.08,97327.0
2014-10-30,14.08,14.105,14.08,14.09,63871.0
2014-10-31,14.095,14.095,14.06,14.065,89786.0
2014-11-03,14.105,14.12,14.09,14.12,140213.0
2014-11-04,14.12,14.125,14.105,14.125,84472.0
2014-11-05,14.105,14.11,14.095,14.105,72865.0
2014-11-06,14.105,14.11,14.09,14.09,153898.0
2014-11-07,14.095,14.12,14.09,14.11,80070.0
2014-11-10,14.11,14.12,14.095,14.12,107467.0
2014-11-11,14.105,14.125,14.105,14.125,68522.0
2014-11-12,14.11,14.12,14.105,14.105,52536.0
2014-11-13,14.11,14.125,14.11,14.11,79387.0
2014-11-14,14.12,14.125,14.105,14.12,52820.0
2014-11-17,14.12,14.125,14.12,14.12,80876.0
2014-11-18,14.13,14.13,14.12,14.12,113724.0
2014-11-19,14.125,14.125,14.12,14.125,50587.0
2014-11-20,14.13,14.13,14.12,14.12,161279.0
2014-11-21,14.13,14.135,14.115,14.12,163387.0
2014-11-24,14.12,14.145,14.12,14.135,104830.0
2014-11-25,14.135,14.145,14.13,14.135,79753.0
2014-11-26,14.135,14.16,14.13,14.145,101553.0
2014-11-27,14.15,14.15,14.13,14.15,76994.0
2014-11-28,14.15,14.18,14.135,14.175,124506.0
2014-12-01,14.175,14.185,14.16,14.175,128729.0
2014-12-02,14.16,14.175,14.15,14.16,98041.0
2014-12-03,14.16,14.16,14.135,14.135,123908.0
2014-12-04,14.15,14.16,14.135,14.145,75937.0
2014-12-05,14.145,14.145,14.11,14.13,104543.0
2014-12-08,14.13,14.135,14.115,14.12,104869.0
2014-12-09,14.135,14.16,14.12,14.12,99554.0
2014-12-10,14.135,14.15,14.135,14.145,85926.0
2014-12-11,14.145,14.15,14.13,14.135,134903.0
2014-12-12,14.16,14.175,14.15,14.175,116339.0
2014-12-15,14.16,14.18,14.16,14.18,121270.0
2014-12-16,14.18,14.185,14.165,14.185,104098.0
2014-12-17,14.16,14.185,14.16,14.175,66872.0
2014-12-18,14.165,14.165,14.15,14.16,65824.0
2014-12-19,14.15,14.175,14.145,14.175,160031.0
2014-12-22,14.16,14.18,14.16,14.18,97028.0
2014-12-23,14.165,14.175,14.15,14.16,72524.0
2014-12-24,14.135,14.16,14.12,14.16,58942.0
2014-12-29,14.175,14.175,14.17,14.175,20930.0
2014-12-30,14.19,14.2,14.175,14.19,62922.0
2014-12-31,14.2,14.215,14.17,14.19,31081.0
2015-01-02,14.19,14.205,14.185,14.2,45923.0
2015-01-05,14.205,14.215,14.185,14.185,104134.0
2015-01-06,14.205,14.23,14.2,14.2,89053.0
2015-01-07,14.205,14.22,14.2,14.215,70885.0
2015-01-08,14.215,14.215,14.205,14.215,65659.0
2015-01-09,14.2,14.23,14.2,14.23,67238.0
2015-01-12,14.23,14.25,14.23,14.25,167628.0
2015-01-13,14.25,14.25,14.23,14.235,123704.0
2015-01-14,14.25,14.265,14.235,14.235,114008.0
2015-01-15,14.25,14.27,14.25,14.265,84392.0
2015-01-16,14.265,14.28,14.265,14.28,67024.0
2015-01-19,14.255,14.28,14.255,14.27,84252.0
2015-01-20,14.28,14.295,14.255,14.255,90121.0
2015-01-21,14.285,14.375,14.27,14.365,197385.0
2015-01-22,14.36,14.395,14.345,14.39,124525.0
2015-01-23,14.38,14.41,14.37,14.41,80127.0
2015-01-26,14.4,14.415,14.385,14.415,73861.0
2015-01-27,14.4,14.445,14.4,14.43,83252.0
2015-01-28,14.41,14.45,14.41,14.45,118457.0
2015-01-29,14.44,14.445,14.425,14.44,57471.0
2015-01-30,14.445,14.48,14.445,14.45,113951.0
2015-02-02,14.445,14.475,14.445,14.475,98538.0
2015-02-03,14.46,14.465,14.45,14.46,98719.0
2015-02-04,14.45,14.465,14.445,14.46,84682.0
2015-02-05,14.45,14.46,14.44,14.46,63942.0
2015-02-06,14.44,14.445,14.425,14.43,149299.0
2015-02-09,14.44,14.445,14.415,14.43,128894.0
2015-02-10,14.43,14.45,14.425,14.44,92391.0
2015-02-11,14.44,14.45,14.44,14.445,129137.0
2015-02-12,14.45,14.465,14.445,14.465,93831.0
2015-02-13,14.45,14.475,14.445,14.475,202297.0
2015-02-17,14.445,14.45,14.425,14.44,201269.0
2015-02-18,14.44,14.46,14.425,14.445,104248.0
2015-02-19,14.46,14.465,14.44,14.45,126205.0
2015-02-20,14.495,14.5,14.47,14.48,115366.0
2015-02-23,14.485,14.5,14.465,14.48,138280.0
2015-02-24,14.48,14.495,14.44,14.455,110861.0
2015-02-25,14.455,14.48,14.44,14.48,124623.0
2015-02-26,14.48,14.48,14.465,14.47,156141.0
2015-02-27,14.47,14.495,14.465,14.485,88843.0
2015-03-02,14.485,14.485,14.465,14.48,125379.0
2015-03-03,14.47,14.48,14.455,14.47,211382.0
2015-03-04,14.47,14.47,14.4,14.425,196794.0
2015-03-05,14.425,14.435,14.405,14.415,104051.0
2015-03-06,14.415,14.425,14.4,14.425,185357.0
2015-03-09,14.435,14.44,14.42,14.435,114200.0
2015-03-10,14.425,14.44,14.425,14.44,148304.0
2015-03-11,14.435,14.45,14.425,14.45,119808.0
2015-03-12,14.45,14.455,14.45,14.455,70484.0
2015-03-13,14.455,14.47,14.44,14.465,111337.0
2015-03-16,14.47,14.48,14.44,14.45,108939.0
2015-03-17,14.455,14.47,14.455,14.455,55992.0
2015-03-18,14.495,14.505,14.46,14.495,130052.0
2015-03-19,14.505,14.51,14.49,14.505,76419.0
2015-03-20,14.505,14.51,14.495,14.51,100596.0
2015-03-23,14.51,14.52,14.505,14.51,197931.0
2015-03-24,14.505,14.51,14.495,14.51,77066.0
2015-03-25,14.505,14.51,14.49,14.49,103049.0
2015-03-26,14.475,14.475,14.43,14.46,648513.0
2015-03-27,14.445,14.48,14.445,14.475,103210.0
2015-03-30,14.475,14.49,14.47,14.49,67287.0
2015-03-31,14.48,14.49,14.455,14.49,99702.0
2015-04-01,14.49,14.505,14.475,14.49,149144.0
2015-04-02,14.495,14.505,14.47,14.505,247517.0
2015-04-06,14.49,14.51,14.48,14.49,222828.0
2015-04-07,14.495,14.505,14.47,14.495,168284.0
2015-04-08,14.49,14.495,14.47,14.495,217993.0
2015-04-09,14.495,14.495,14.49,14.495,59474.0
2015-04-10,14.49,14.495,14.47,14.475,82601.0
2015-04-13,14.505,14.505,14.49,14.505,119648.0
2015-04-14,14.505,14.51,14.495,14.495,70379.0
2015-04-15,14.51,14.51,14.475,14.48,97004.0
2015-04-16,14.495,14.495,14.475,14.49,77475.0
2015-04-17,14.47,14.475,14.46,14.47,107978.0
2015-04-20,14.47,14.475,14.455,14.455,95873.0
2015-04-21,14.445,14.46,14.43,14.46,103212.0
2015-04-22,14.455,14.46,14.44,14.455,135165.0
2015-04-23,14.44,14.455,14.435,14.45,132110.0
2015-04-24,14.45,14.465,14.45,14.455,87785.0
2015-04-27,14.455,14.465,14.44,14.465,266250.0
2015-04-28,14.45,14.455,14.435,14.44,103384.0
2015-04-29,14.425,14.44,14.42,14.425,111618.0
2015-04-30,14.425,14.465,14.415,14.465,176796.0
2015-05-01,14.425,14.425,14.415,14.425,103997.0
2015-05-04,14.42,14.425,14.415,14.42,75962.0
2015-05-05,14.42,14.425,14.415,14.425,71507.0
2015-05-06,14.42,14.42,14.4,14.415,120372.0
2015-05-07,14.42,14.435,14.415,14.435,81816.0
2015-05-08,14.44,14.45,14.435,14.44,83301.0
2015-05-11,14.425,14.435,14.4,14.415,80965.0
2015-05-12,14.415,14.42,14.39,14.415,99115.0
2015-05-13,14.42,14.435,14.405,14.42,59840.0
2015-05-14,14.405,14.435,14.4,14.425,113157.0
2015-05-15,14.42,14.455,14.42,14.455,94921.0
2015-05-19,14.425,14.435,14.42,14.42,78656.0
2015-05-20,14.435,14.435,14.42,14.435,90680.0
2015-05-21,14.435,14.44,14.425,14.44,101497.0
2015-05-22,14.44,14.44,14.425,14.43,153665.0
2015-05-25,14.44,14.445,14.415,14.415,100627.0
2015-05-26,14.425,14.46,14.425,14.46,102723.0
2015-05-27,14.44,14.47,14.44,14.47,112309.0
2015-05-28,14.475,14.5,14.44,14.46,455594.0
2015-05-29,14.47,14.5,14.46,14.5,129020.0
2015-06-01,14.5,14.505,14.455,14.485,112067.0
2015-06-02,14.475,14.485,14.46,14.475,59565.0
2015-06-03,14.46,14.46,14.445,14.445,55778.0
2015-06-04,14.46,14.475,14.445,14.47,92588.0
2015-06-05,14.445,14.455,14.44,14.445,51304.0
2015-06-08,14.46,14.46,14.44,14.44,59585.0
2015-06-09,14.44,14.445,14.43,14.445,97650.0
2015-06-10,14.44,14.44,14.425,14.43,81015.0
2015-06-11,14.43,14.455,14.43,14.455,63870.0
2015-06-12,14.44,14.46,14.425,14.425,80452.0
2015-06-15,14.46,14.47,14.445,14.455,60911.0
2015-06-16,14.47,14.475,14.445,14.475,90025.0
2015-06-17,14.465,14.47,14.425,14.44,73738.0
2015-06-18,14.45,14.465,14.44,14.44,56757.0
2015-06-19,14.455,14.47,14.435,14.435,65114.0
2015-06-22,14.455,14.465,14.435,14.455,74196.0
2015-06-23,14.44,14.45,14.435,14.44,83818.0
2015-06-24,14.45,14.455,14.435,14.435,69173.0
2015-06-25,14.44,14.455,14.44,14.455,97967.0
2015-06-26,14.44,14.45,14.42,14.45,69872.0
2015-06-29,14.465,14.47,14.44,14.47,100629.0
2015-06-30,14.48,14.525,14.47,14.5,129052.0
2015-07-02,14.51,14.51,14.47,14.48,96457.0
2015-07-03,14.495,14.51,14.485,14.51,53727.0
2015-07-06,14.525,14.525,14.495,14.495,72876.0
2015-07-07,14.54,14.545,14.495,14.51,236729.0
2015-07-08,14.53,14.545,14.51,14.54,79233.0
2015-07-09,14.525,14.53,14.495,14.495,72695.0
2015-07-10,14.5,14.51,14.495,14.5,93711.0
2015-07-13,14.5,14.515,14.495,14.51,51005.0
2015-07-14,14.515,14.525,14.51,14.515,37309.0
2015-07-15,14.515,14.555,14.5,14.545,108186.0
2015-07-16,14.53,14.54,14.51,14.515,100548.0
2015-07-17,14.525,14.53,14.51,14.525,84547.0
2015-07-20,14.53,14.53,14.51,14.525,63565.0
2015-07-21,14.515,14.53,14.51,14.515,99659.0
2015-07-22,14.525,14.54,14.515,14.53,44458.0
2015-07-23,14.525,14.54,14.525,14.54,68488.0
2015-07-24,14.56,14.56,14.52,14.53,75702.0
2015-07-27,14.53,14.55,14.53,14.535,169129.0
2015-07-28,14.515,14.53,14.505,14.515,73796.0
2015-07-29,14.505,14.505,14.49,14.49,89370.0
2015-07-30,14.49,14.515,14.485,14.515,58416.0
2015-07-31,14.52,14.56,14.515,14.56,116201.0
2015-08-04,14.545,14.545,14.52,14.52,78452.0
2015-08-05,14.52,14.53,14.49,14.505,44781.0
2015-08-06,14.505,14.53,14.505,14.53,51711.0
2015-08-07,14.52,14.52,14.505,14.515,42813.0
2015-08-10,14.505,14.515,14.49,14.505,37640.0
2015-08-11,14.52,14.535,14.515,14.535,60090.0
2015-08-12,14.545,14.55,14.52,14.535,42822.0
2015-08-13,14.53,14.535,14.515,14.535,71252.0
2015-08-14,14.52,14.535,14.52,14.535,58134.0
2015-08-17,14.535,14.535,14.505,14.53,66620.0
2015-08-18,14.515,14.53,14.505,14.505,73941.0
2015-08-19,14.52,14.56,14.505,14.55,108733.0
2015-08-20,14.545,14.55,14.53,14.545,75550.0
2015-08-21,14.55,14.56,14.53,14.56,64846.0
2015-08-24,14.575,14.575,14.5,14.51,165326.0
2015-08-25,14.51,14.53,14.47,14.49,131626.0
2015-08-26,14.5,14.51,14.465,14.465,170286.0
2015-08-27,14.455,14.495,14.265,14.485,82523.0
2015-08-28,14.5,14.515,14.48,14.5,116212.0
2015-08-31,14.48,14.495,14.455,14.455,71642.0
2015-09-01,14.47,14.495,14.455,14.48,44992.0
2015-09-02,14.48,14.495,14.45,14.495,203714.0
2015-09-03,14.465,14.495,14.465,14.48,35396.0
2015-09-04,14.48,14.48,14.42,14.425,94678.0
2015-09-08,14.435,14.48,14.435,14.48,57681.0
2015-09-09,14.455,14.47,14.44,14.47,39845.0
2015-09-10,14.455,14.47,14.44,14.465,32532.0
2015-09-11,14.45,14.48,14.44,14.47,26650.0
2015-09-14,14.465,14.47,14.45,14.47,43101.0
2015-09-15,14.47,14.47,14.435,14.435,55139.0
2015-09-16,14.44,14.445,14.4,14.4,53824.0
2015-09-17,14.415,14.425,14.38,14.415,96632.0
2015-09-18,14.44,14.47,14.43,14.43,72188.0
2015-09-21,14.43,14.46,14.415,14.415,129829.0
2015-09-22,14.445,14.46,14.425,14.43,81673.0
2015-09-23,14.425,14.44,14.4,14.41,39146.0
2015-09-24,14.425,14.43,14.4,14.4,42507.0
2015-09-25,14.415,14.415,14.38,14.4,89028.0
2015-09-28,14.4,14.445,14.4,14.43,63543.0
2015-09-29,14.415,14.44,14.38,14.415,2197846.0
2015-09-30,14.43,14.43,14.4,14.415,49200.0
2015-10-01,14.44,14.44,14.4,14.41,87951.0
2015-10-02,14.43,14.44,14.415,14.415,26073.0
2015-10-05,14.415,14.425,14.4,14.415,53396.0
2015-10-06,14.415,14.425,14.4,14.4,61996.0
2015-10-07,14.4,14.425,14.395,14.415,62377.0
2015-10-08,14.4,14.415,14.395,14.41,45411.0
2015-10-09,14.4,14.44,14.38,14.44,149871.0
2015-10-13,14.395,14.415,14.385,14.395,42944.0
2015-10-14,14.41,14.415,14.4,14.4,26739.0
2015-10-15,14.395,14.415,14.395,14.4,54955.0
2015-10-16,14.41,14.415,14.385,14.395,78743.0
2015-10-19,14.4,14.415,14.385,14.395,40059.0
2015-10-20,14.41,14.41,14.38,14.38,55877.0
2015-10-21,14.395,14.41,14.38,14.41,87734.0
2015-10-22,14.395,14.415,14.395,14.395,97519.0
2015-10-23,14.405,14.435,14.405,14.42,78805.0
2015-10-26,14.395,14.425,14.395,14.405,214498.0
2015-10-27,14.425,14.455,14.42,14.42,75740.0
2015-10-28,14.45,14.45,14.42,14.44,55164.0
2015-10-29,14.44,14.44,14.39,14.405,268386.0
2015-10-30,14.395,14.435,14.395,14.425,73109.0
2015-11-02,14.395,14.425,14.39,14.425,217851.0
2015-11-03,14.405,14.41,14.38,14.405,59831.0
2015-11-04,14.39,14.405,14.365,14.365,50608.0
2015-11-05,14.375,14.395,14.365,14.395,203466.0
2015-11-06,14.38,14.39,14.345,14.345,69501.0
2015-11-09,14.35,14.38,14.35,14.375,112519.0
2015-11-10,14.375,14.39,14.36,14.38,67501.0
2015-11-11,14.39,14.395,14.36,14.36,39925.0
2015-11-12,14.365,14.39,14.365,14.38,72254.0
2015-11-13,14.365,14.41,14.365,14.39,42260.0
2015-11-16,14.405,14.41,14.39,14.395,45718.0
2015-11-17,14.41,14.42,14.39,14.42,58749.0
2015-11-18,14.39,14.42,14.39,14.41,85353.0
2015-11-19,14.405,14.42,14.395,14.41,475352.0
2015-11-20,14.39,14.425,14.39,14.42,57425.0
2015-11-23,14.415,14.43,14.41,14.425,54069.0
2015-11-24,14.425,14.43,14.4,14.415,55839.0
2015-11-25,14.4,14.425,14.4,14.425,61240.0
2015-11-26,14.415,14.425,14.41,14.415,243783.0
2015-11-27,14.415,14.44,14.4,14.41,148329.0
2015-11-30,14.41,14.425,14.4,14.415,135278.0
2015-12-01,14.415,14.43,14.415,14.425,290146.0
2015-12-02,14.43,14.44,14.41,14.41,111041.0
2015-12-03,14.415,14.43,14.395,14.415,355121.0
2015-12-04,14.4,14.425,14.4,14.41,76701.0
2015-12-07,14.415,14.43,14.415,14.425,67888.0
2015-12-08,14.445,14.455,14.425,14.425,92299.0
2015-12-09,14.44,14.46,14.43,14.445,93983.0
2015-12-10,14.455,14.46,14.44,14.445,61808.0
2015-12-11,14.47,14.475,14.46,14.475,101366.0
2015-12-14,14.475,14.475,14.43,14.455,101803.0
2015-12-15,14.455,14.47,14.43,14.43,63454.0
2015-12-16,14.44,14.46,14.395,14.455,133320.0
2015-12-17,14.44,14.46,14.43,14.455,169652.0
2015-12-18,14.455,14.475,14.455,14.46,135380.0
2015-12-21,14.46,14.485,14.46,14.47,150351.0
2015-12-22,14.47,14.485,14.44,14.455,132198.0
2015-12-23,14.46,14.49,14.455,14.49,78111.0
2015-12-24,14.49,14.505,14.485,14.505,69165.0
2015-12-29,14.51,14.51,14.475,14.48,57691.0
2015-12-30,14.49,14.5,14.475,14.49,34422.0
2015-12-31,14.485,14.515,14.485,14.5,19091.0
2016-01-04,14.515,14.515,14.485,14.49,59379.0
2016-01-05,14.485,14.525,14.485,14.49,160248.0
2016-01-06,14.51,14.525,14.5,14.51,86636.0
2016-01-07,14.525,14.54,14.5,14.51,82479.0
2016-01-08,14.515,14.53,14.49,14.51,63155.0
2016-01-11,14.51,14.515,14.49,14.5,94384.0
2016-01-12,14.525,14.54,14.515,14.54,57543.0
2016-01-13,14.545,14.56,14.53,14.56,57986.0
2016-01-14,14.57,14.57,14.49,14.49,75680.0
2016-01-15,14.555,14.57,14.53,14.54,188141.0
2016-01-18,14.575,14.575,14.545,14.56,171026.0
2016-01-19,14.54,14.57,14.53,14.57,126477.0
2016-01-20,14.57,14.57,14.485,14.49,184279.0
2016-01-21,14.475,14.5,14.47,14.5,128044.0
2016-01-22,14.495,14.495,14.445,14.46,108976.0
2016-01-25,14.455,14.48,14.455,14.46,81555.0
2016-01-26,14.5,14.5,14.46,14.46,64084.0
2016-01-27,14.48,14.515,14.46,14.515,47046.0
2016-01-28,14.485,14.515,14.48,14.51,76876.0
2016-01-29,14.515,14.525,14.495,14.515,78403.0
2016-02-01,14.5,14.515,14.495,14.515,66811.0
2016-02-02,14.525,14.545,14.525,14.54,78586.0
2016-02-03,14.53,14.54,14.515,14.53,80088.0
2016-02-04,14.54,14.54,14.515,14.53,106465.0
2016-02-05,14.525,14.555,14.515,14.545,74283.0
2016-02-08,14.555,14.57,14.525,14.525,51828.0
2016-02-09,14.57,14.57,14.515,14.555,104258.0
2016-02-10,14.555,14.555,14.515,14.54,57389.0
2016-02-11,14.515,14.56,14.48,14.54,760015.0
2016-02-12,14.525,14.525,14.445,14.455,153127.0
2016-02-16,14.5,14.5,14.44,14.445,84135.0
2016-02-17,14.46,14.47,14.44,14.47,72691.0
2016-02-18,14.48,14.5,14.46,14.5,49912.0
2016-02-19,14.495,14.51,14.46,14.47,85730.0
2016-02-22,14.495,14.5,14.46,14.485,82132.0
2016-02-23,14.46,14.485,14.43,14.43,131206.0
2016-02-24,14.455,14.495,14.455,14.48,76464.0
2016-02-25,14.455,14.485,14.455,14.455,61674.0
2016-02-26,14.44,14.48,14.44,14.47,53785.0
2016-02-29,14.46,14.48,14.455,14.46,68669.0
2016-03-01,14.48,14.48,14.43,14.44,96219.0
2016-03-02,14.46,14.47,14.44,14.46,70401.0
2016-03-03,14.47,14.5,14.46,14.495,77511.0
2016-03-04,14.5,14.51,14.46,14.47,51233.0
2016-03-07,14.485,14.485,14.46,14.47,78014.0
2016-03-08,14.5,14.53,14.485,14.53,90875.0
2016-03-09,14.515,14.54,14.5,14.515,67358.0
2016-03-10,14.495,14.51,14.485,14.5,75991.0
2016-03-11,14.51,14.51,14.46,14.495,79841.0
2016-03-14,14.495,14.51,14.485,14.51,47972.0
2016-03-15,14.515,14.53,14.47,14.48,160848.0
2016-03-16,14.485,14.54,14.485,14.53,66011.0
2016-03-17,14.53,14.545,14.51,14.51,74576.0
2016-03-18,14.51,14.54,14.51,14.525,43262.0
2016-03-21,14.515,14.555,14.515,14.54,78174.0
2016-03-22,14.54,14.545,14.525,14.53,54771.0
2016-03-23,14.54,14.57,14.53,14.57,58577.0
2016-03-24,14.555,14.57,14.51,14.515,80979.0
2016-03-28,14.525,14.575,14.525,14.545,107174.0
2016-03-29,14.575,14.575,14.545,14.575,53413.0
2016-03-30,14.585,14.585,14.54,14.56,297658.0
2016-03-31,14.56,14.59,14.56,14.59,50912.0
2016-04-01,14.585,14.585,14.545,14.555,102015.0
2016-04-04,14.57,14.585,14.545,14.555,124188.0
2016-04-05,14.57,14.6,14.57,14.59,50994.0
2016-04-06,14.59,14.59,14.575,14.585,100575.0
2016-04-07,14.575,14.6,14.57,14.575,125056.0
2016-04-08,14.57,14.585,14.57,14.57,55769.0
2016-04-11,14.585,14.585,14.57,14.575,42928.0
2016-04-12,14.57,14.585,14.545,14.545,84831.0
2016-04-13,14.545,14.57,14.545,14.57,51121.0
2016-04-14,14.57,14.575,14.545,14.545,87421.0
2016-04-15,14.545,14.57,14.545,14.57,40881.0
2016-04-18,14.57,14.575,14.555,14.57,55210.0
2016-04-19,14.57,14.575,14.56,14.575,45583.0
2016-04-20,14.56,14.575,14.555,14.555,47074.0
2016-04-21,14.56,14.575,14.555,14.575,45001.0
2016-04-22,14.57,14.575,14.555,14.555,56069.0
2016-04-25,14.53,14.56,14.53,14.555,96789.0
2016-04-26,14.555,14.57,14.545,14.555,94277.0
2016-04-27,14.57,14.575,14.555,14.57,116778.0
2016-04-28,14.57,14.585,14.57,14.575,67382.0
2016-04-29,14.57,14.59,14.57,14.585,85581.0
2016-05-02,14.59,14.59,14.575,14.585,58238.0
2016-05-03,14.6,14.605,14.59,14.6,60858.0
2016-05-04,14.615,14.635,14.615,14.63,65232.0
2016-05-05,14.63,14.645,14.63,14.63,55200.0
2016-05-06,14.65,14.65,14.635,14.635,43257.0
2016-05-09,14.635,14.66,14.63,14.65,50217.0
2016-05-10,14.66,14.675,14.645,14.645,93878.0
2016-05-11,14.66,14.665,14.635,14.66,168536.0
2016-05-12,14.645,14.66,14.645,14.66,36988.0
2016-05-13,14.66,14.665,14.645,14.645,40009.0
2016-05-16,14.65,14.66,14.635,14.66,40962.0
2016-05-17,14.665,14.665,14.635,14.65,105710.0
2016-05-18,14.635,14.65,14.62,14.63,85764.0
2016-05-19,14.615,14.635,14.615,14.62,104159.0
2016-05-20,14.635,14.665,14.605,14.615,253268.0
2016-05-24,14.62,14.635,14.62,14.63,71255.0
2016-05-25,14.62,14.635,14.62,14.63,49372.0
2016-05-26,14.62,14.645,14.62,14.635,62176.0
2016-05-27,14.635,14.635,14.62,14.62,43758.0
2016-05-30,14.63,14.635,14.615,14.62,38132.0
2016-05-31,14.615,14.65,14.615,14.645,44300.0
2016-06-01,14.635,14.66,14.635,14.66,71068.0
2016-06-02,14.645,14.665,14.645,14.65,184991.0
2016-06-03,14.675,14.68,14.665,14.675,32103.0
2016-06-06,14.68,14.68,14.66,14.675,46632.0
2016-06-07,14.675,14.69,14.665,14.68,46101.0
2016-06-08,14.68,14.69,14.665,14.68,67334.0
2016-06-09,14.69,14.695,14.675,14.68,60324.0
2016-06-10,14.695,14.695,14.675,14.675,62710.0
2016-06-13,14.675,14.69,14.675,14.68,54132.0
2016-06-14,14.695,14.695,14.69,14.69,54765.0
2016-06-15,14.695,14.705,14.695,14.695,32006.0
2016-06-16,14.705,14.71,14.68,14.69,100062.0
2016-06-17,14.68,14.69,14.68,14.69,17924.0
2016-06-20,14.68,14.68,14.675,14.68,33605.0
2016-06-21,14.675,14.68,14.66,14.665,49663.0
2016-06-22,14.675,14.675,14.66,14.675,40672.0
2016-06-23,14.66,14.665,14.65,14.665,76613.0
2016-06-24,14.645,14.69,14.645,14.665,54108.0
2016-06-27,14.675,14.695,14.675,14.68,140658.0
2016-06-28,14.695,14.695,14.68,14.69,51547.0
2016-06-29,14.675,14.695,14.675,14.68,121037.0
2016-06-30,14.675,14.71,14.675,14.705,273989.0
2016-07-04,14.71,14.71,14.68,14.68,65017.0
2016-07-05,14.72,14.72,14.69,14.695,46917.0
2016-07-06,14.71,14.725,14.695,14.725,79590.0
2016-07-07,14.71,14.725,14.705,14.725,52193.0
2016-07-08,14.705,14.725,14.705,14.72,29441.0
2016-07-11,14.72,14.725,14.71,14.725,80799.0
2016-07-12,14.695,14.725,14.695,14.705,69041.0
2016-07-13,14.71,14.725,14.71,14.72,83979.0
2016-07-14,14.71,14.72,14.71,14.72,59600.0
2016-07-15,14.695,14.695,14.69,14.695,65817.0
2016-07-18,14.695,14.71,14.69,14.695,109911.0
2016-07-19,14.71,14.71,14.695,14.71,59000.0
2016-07-20,14.695,14.705,14.69,14.695,107402.0
2016-07-21,14.68,14.72,14.68,14.71,72275.0
2016-07-22,14.72,14.735,14.71,14.725,54380.0
2016-07-25,14.72,14.725,14.71,14.71,128062.0
2016-07-26,14.71,14.725,14.705,14.705,89181.0
2016-07-27,14.72,14.725,14.71,14.725,134376.0
2016-07-28,14.735,14.735,14.71,14.72,54499.0
2016-07-29,14.71,14.75,14.71,14.75,47608.0
2016-08-02,14.71,14.74,14.71,14.74,61157.0
2016-08-03,14.735,14.74,14.725,14.735,35121.0
2016-08-04,14.725,14.75,14.725,14.75,39902.0
2016-08-05,14.735,14.755,14.725,14.735,73962.0
2016-08-08,14.75,14.75,14.74,14.74,39810.0
2016-08-09,14.765,14.765,14.75,14.765,52567.0
2016-08-10,14.765,14.775,14.75,14.765,53133.0
2016-08-11,14.755,14.765,14.74,14.75,63160.0
2016-08-12,14.75,14.775,14.75,14.775,68238.0
2016-08-15,14.765,14.765,14.74,14.74,60999.0
2016-08-16,14.75,14.755,14.74,14.745,93879.0
2016-08-17,14.74,14.755,14.735,14.735,89665.0
2016-08-18,14.74,14.755,14.735,14.74,115315.0
2016-08-19,14.725,14.75,14.72,14.725,47263.0
2016-08-22,14.74,14.75,14.735,14.74,245477.0
2016-08-23,14.75,14.755,14.75,14.75,51528.0
2016-08-24,14.77,14.77,14.74,14.745,189989.0
2016-08-25,14.745,14.755,14.74,14.755,51628.0
2016-08-26,14.755,14.755,14.715,14.73,140733.0
2016-08-29,14.725,14.745,14.725,14.745,41041.0
2016-08-30,14.74,14.745,14.725,14.74,340444.0
2016-08-31,14.74,14.76,14.74,14.755,81121.0
2016-09-01,14.755,14.77,14.755,14.77,64226.0
2016-09-02,14.76,14.76,14.745,14.755,54104.0
2016-09-06,14.755,14.77,14.745,14.76,87871.0
2016-09-07,14.77,14.785,14.77,14.785,79513.0
2016-09-08,14.79,14.79,14.76,14.77,39247.0
2016-09-09,14.77,14.77,14.745,14.745,64745.0
2016-09-12,14.745,16.22,14.745,14.745,38304.0
2016-09-13,14.76,14.76,14.725,14.74,83298.0
2016-09-14,14.75,14.76,14.735,14.74,77670.0
2016-09-15,14.735,14.76,14.735,14.74,60380.0
2016-09-16,14.775,14.775,14.735,14.74,50763.0
2016-09-19,14.75,14.76,14.735,14.75,61743.0
2016-09-20,14.75,14.76,14.74,14.76,50438.0
2016-09-21,14.735,14.76,14.735,14.75,37358.0
2016-09-22,14.76,14.775,14.76,14.765,40079.0
2016-09-23,14.78,14.795,14.775,14.78,60327.0
2016-09-26,14.795,14.81,14.795,14.805,100063.0
2016-09-27,14.805,14.82,14.805,14.81,87487.0
2016-09-28,14.82,14.825,14.81,14.82,87647.0
2016-09-29,14.81,14.82,14.805,14.81,157146.0
2016-09-30,14.82,14.82,14.79,14.79,80648.0
2016-10-03,14.795,14.805,14.79,14.795,64385.0
2016-10-04,14.795,14.795,14.78,14.79,69202.0
2016-10-05,14.775,14.79,14.76,14.76,77897.0
2016-10-06,14.76,14.765,14.75,14.765,127673.0
2016-10-07,14.76,14.775,14.76,14.76,64237.0
2016-10-11,14.76,14.775,14.74,14.76,102747.0
2016-10-12,14.765,14.79,14.75,14.76,53777.0
2016-10-13,14.78,14.78,14.76,14.76,58538.0
2016-10-14,14.76,14.775,14.75,14.75,104049.0
2016-10-17,14.75,14.775,14.75,14.765,149138.0
2016-10-18,14.765,14.78,14.76,14.76,79110.0
2016-10-19,14.765,14.775,14.765,14.775,44636.0
2016-10-20,14.79,14.805,14.79,14.805,69867.0
2016-10-21,14.81,14.825,14.805,14.82,78658.0
2016-10-24,14.81,14.825,14.8,14.81,77823.0
2016-10-25,14.81,29.615,14.8,14.8,57417.0
2016-10-26,14.815,14.815,14.795,14.8,85292.0
2016-10-27,14.81,14.81,14.785,14.785,27734.0
2016-10-28,14.8,14.8,14.785,14.8,46457.0
2016-10-31,14.825,14.825,14.795,14.81,65618.0
2016-11-01,14.795,14.825,14.795,14.815,128703.0
2016-11-02,14.825,14.83,14.81,14.815,72506.0
2016-11-03,14.815,14.825,14.8,14.81,176050.0
2016-11-04,14.81,14.825,14.81,14.815,193826.0
2016-11-07,14.81,14.815,14.8,14.8,187995.0
2016-11-08,14.8,14.81,14.795,14.8,34004.0
2016-11-09,14.8,14.815,14.76,14.76,99819.0
2016-11-10,14.76,14.76,14.73,14.74,122032.0
2016-11-11,14.73,14.755,14.73,14.755,41462.0
2016-11-14,14.715,14.73,14.71,14.725,133168.0
2016-11-15,14.74,14.74,14.715,14.725,94895.0
2016-11-16,14.715,14.73,14.715,14.73,109932.0
2016-11-17,14.73,14.755,14.715,14.725,315046.0
2016-11-18,14.755,14.755,14.725,14.725,108667.0
2016-11-21,14.74,14.74,14.725,14.73,18681.0
2016-11-22,14.74,14.74,14.725,14.74,74491.0
2016-11-23,14.745,14.745,14.72,14.735,398320.0
2016-11-24,14.72,14.745,14.71,14.725,80673.0
2016-11-25,14.735,14.745,14.72,14.745,115434.0
2016-11-28,14.745,14.76,14.735,14.75,153877.0
2016-11-29,14.75,14.75,14.735,14.745,75594.0
2016-11-30,14.725,14.745,14.725,14.735,116000.0
2016-12-01,14.71,14.72,14.695,14.705,137353.0
2016-12-02,14.71,14.735,14.71,14.73,102931.0
2016-12-05,14.71,14.725,14.705,14.72,88012.0
2016-12-06,14.725,14.735,14.72,14.725,82844.0
2016-12-07,14.725,14.75,14.725,14.75,85135.0
2016-12-08,14.76,14.76,14.725,14.745,114759.0
2016-12-09,14.725,14.745,14.705,14.71,87457.0
2016-12-12,14.705,14.71,14.7,14.705,96630.0
2016-12-13,14.72,14.725,14.695,14.71,100487.0
2016-12-14,14.72,14.725,14.675,14.68,149152.0
2016-12-15,14.68,14.69,14.665,14.665,254430.0
2016-12-16,14.675,14.68,14.665,14.675,66130.0
2016-12-19,14.68,14.69,14.675,14.675,133239.0
2016-12-20,14.675,14.68,14.665,14.675,71300.0
2016-12-21,14.675,14.68,14.665,14.68,151421.0
2016-12-22,14.675,14.68,14.665,14.675,118273.0
2016-12-23,14.68,14.695,14.675,14.68,66260.0
2016-12-28,14.7,14.71,14.695,14.7,79717.0
2016-12-29,14.71,14.725,14.7,14.715,34776.0
2016-12-30,14.715,14.75,14.715,14.74,26461.0
2017-01-03,14.715,14.725,14.7,14.715,49131.0
2017-01-04,14.71,14.74,14.71,14.73,63213.0
2017-01-05,14.725,14.755,14.725,14.755,80382.0
2017-01-06,14.74,14.74,14.725,14.74,54072.0
2017-01-09,14.75,14.755,14.74,14.75,63444.0
2017-01-10,14.75,14.755,14.74,14.75,48094.0
2017-01-11,14.75,14.765,14.74,14.75,207638.0
2017-01-12,14.75,14.765,14.74,14.75,161859.0
2017-01-13,14.74,14.75,14.73,14.73,191872.0
2017-01-16,14.74,14.75,14.73,14.74,178540.0
2017-01-17,14.755,14.765,14.75,14.755,248037.0
2017-01-18,14.755,14.78,14.75,14.755,139819.0
2017-01-19,14.74,14.755,14.73,14.75,83858.0
2017-01-20,14.755,14.755,14.75,14.75,48374.0
2017-01-23,14.765,14.78,14.755,14.78,318253.0
2017-01-24,14.775,14.775,14.75,14.76,115267.0
2017-01-25,14.75,14.76,14.73,14.735,131599.0
2017-01-26,14.745,14.75,14.735,14.75,203026.0
2017-01-27,14.75,14.775,14.75,14.765,80788.0
2017-01-30,14.765,14.775,14.76,14.765,136713.0
2017-01-31,14.785,14.79,14.765,14.79,71420.0
2017-02-01,14.785,14.79,14.765,14.785,161239.0
2017-02-02,14.79,14.8,14.785,14.79,108756.0
2017-02-03,14.79,14.805,14.785,14.79,97535.0
2017-02-06,14.8,14.815,14.8,14.815,134540.0
2017-02-07,14.815,14.82,14.8,14.805,80480.0
2017-02-08,14.815,14.84,14.815,14.82,115058.0
2017-02-09,14.83,14.83,14.805,14.82,112259.0
2017-02-10,14.8,14.815,14.8,14.8,95571.0
2017-02-13,14.805,14.805,14.79,14.79,137053.0
2017-02-14,14.79,14.8,14.775,14.785,62836.0
2017-02-15,14.775,14.8,14.775,14.79,230535.0
2017-02-16,14.8,14.815,14.79,14.805,80669.0
2017-02-17,14.805,14.82,14.805,14.805,53886.0
2017-02-21,14.8,14.825,14.8,14.825,131134.0
2017-02-22,14.825,14.835,14.82,14.825,126765.0
2017-02-23,14.835,14.84,14.82,14.835,67351.0
2017-02-24,14.835,14.85,14.825,14.85,74523.0
2017-02-27,14.84,14.85,14.835,14.84,86697.0
2017-02-28,14.85,14.855,14.835,14.855,96815.0
2017-03-01,14.835,14.84,14.825,14.835,93874.0
2017-03-02,14.835,14.84,14.825,14.835,61905.0
2017-03-03,14.835,14.85,14.825,14.835,82281.0
2017-03-06,14.835,14.855,14.835,14.855,142501.0
2017-03-07,14.835,14.85,14.835,14.835,237405.0
2017-03-08,14.825,14.835,14.81,14.82,93060.0
2017-03-09,14.82,14.825,14.81,14.82,70517.0
2017-03-10,14.795,14.82,14.795,14.81,112160.0
2017-03-13,14.81,14.81,14.78,14.78,205708.0
2017-03-14,14.78,14.8,14.78,14.8,46027.0
2017-03-15,14.81,14.825,14.795,14.825,155443.0
2017-03-16,14.825,14.835,14.8,14.81,121058.0
2017-03-17,14.825,14.84,14.82,14.84,63176.0
2017-03-20,14.835,14.84,14.825,14.84,40672.0
2017-03-21,14.835,14.85,14.82,14.84,189471.0
2017-03-22,14.84,14.855,14.84,14.85,24489.0
2017-03-23,14.84,14.855,14.84,14.84,62138.0
2017-03-24,14.86,14.87,14.845,14.87,38239.0
2017-03-27,14.87,14.875,14.86,14.875,71414.0
2017-03-28,14.87,14.885,14.85,14.875,83296.0
2017-03-29,14.87,14.89,14.87,14.885,71058.0
2017-03-30,14.89,14.89,14.87,14.875,66582.0
2017-03-31,14.87,14.875,14.85,14.86,89697.0
2017-04-03,14.87,14.89,14.87,14.89,117838.0
2017-04-04,14.885,14.89,14.87,14.885,101801.0
2017-04-05,14.87,14.9,14.87,14.89,106419.0
2017-04-06,14.9,14.905,14.885,14.9,98000.0
2017-04-07,14.9,14.9,14.875,14.885,72118.0
2017-04-10,14.885,14.89,14.885,14.89,91348.0
2017-04-11,14.885,14.905,14.885,14.905,85193.0
2017-04-12,14.89,14.915,14.89,14.915,90609.0
2017-04-13,14.905,14.93,14.9,14.925,57088.0
2017-04-17,14.915,14.925,14.89,14.905,151844.0
2017-04-18,14.925,14.93,14.915,14.93,123911.0
2017-04-19,14.93,14.93,14.915,14.925,66724.0
2017-04-20,14.925,14.93,14.915,14.93,95440.0
2017-04-21,14.935,14.94,14.92,14.925,80779.0
2017-04-24,14.92,14.935,14.91,14.92,78945.0
2017-04-25,14.925,14.925,14.905,14.91,114292.0
2017-04-26,14.925,14.935,14.91,14.925,89234.0
2017-04-27,14.92,14.935,14.92,14.92,65548.0
2017-04-28,14.935,14.95,14.925,14.95,99548.0
2017-05-01,14.935,14.95,14.925,14.94,131093.0
2017-05-02,14.935,14.965,14.935,14.965,63299.0
2017-05-03,14.95,14.965,14.95,14.95,74907.0
2017-05-04,14.94,14.965,14.94,14.95,53382.0
2017-05-05,14.96,14.965,14.95,14.965,238893.0
2017-05-08,14.95,14.96,14.935,14.96,69246.0
2017-05-09,14.95,14.95,14.925,14.925,66961.0
2017-05-10,14.94,14.94,14.925,14.935,62448.0
2017-05-11,14.925,14.94,14.925,14.925,52616.0
2017-05-12,14.96,14.96,14.925,14.96,72778.0
2017-05-15,14.935,14.95,14.935,14.935,81814.0
2017-05-16,14.935,14.95,14.935,14.95,82722.0
2017-05-17,14.95,14.99,14.95,14.975,94295.0
2017-05-18,14.95,14.975,14.95,14.975,104506.0
2017-05-19,14.965,15.005,14.95,15.005,110143.0
2017-05-23,14.95,14.965,14.935,14.935,58830.0
2017-05-24,14.935,14.955,14.93,14.93,131317.0
2017-05-25,14.935,14.955,14.93,14.935,63232.0
2017-05-26,14.955,14.955,14.935,14.935,56745.0
2017-05-29,14.955,14.955,14.935,14.935,29292.0
2017-05-30,14.945,14.96,14.935,14.96,66041.0
2017-05-31,14.945,14.96,14.935,14.935,37182.0
2017-06-01,14.935,14.955,14.93,14.935,74443.0
2017-06-02,14.945,14.96,14.935,14.935,68690.0
2017-06-05,14.945,14.955,14.935,14.955,45045.0
2017-06-06,14.945,14.97,14.945,14.97,70298.0
2017-06-07,14.97,14.97,14.945,14.955,94687.0
2017-06-08,14.945,14.96,14.935,14.945,133343.0
2017-06-09,14.945,14.955,14.935,14.945,27009.0
2017-06-12,14.955,14.96,14.92,14.935,73432.0
2017-06-13,14.905,14.905,14.875,14.88,163998.0
2017-06-14,14.915,14.915,14.89,14.915,94426.0
2017-06-15,14.88,14.89,14.875,14.875,555171.0
2017-06-16,14.88,14.905,14.88,14.9,72283.0
2017-06-19,14.88,14.9,14.875,14.875,72499.0
2017-06-20,14.88,14.905,14.88,14.89,54413.0
2017-06-21,14.89,14.905,14.89,14.89,26068.0
2017-06-22,14.89,14.905,14.88,14.885,78381.0
2017-06-23,14.91,14.91,14.895,14.895,63221.0
2017-06-26,14.9,14.91,14.895,14.9,48768.0
2017-06-27,14.885,14.895,14.87,14.875,52999.0
2017-06-28,14.87,14.87,14.845,14.85,100923.0
2017-06-29,14.82,14.845,14.82,14.83,68972.0
2017-06-30,14.845,14.845,14.805,14.805,55444.0
2017-07-04,14.79,14.815,14.79,14.815,90643.0
2017-07-05,14.8,14.83,14.8,14.815,33386.0
2017-07-06,14.785,14.815,14.785,14.8,41727.0
2017-07-07,14.8,14.805,14.79,14.8,34557.0
2017-07-10,14.8,14.815,14.8,14.815,35092.0
2017-07-11,14.805,14.82,14.8,14.815,32783.0
2017-07-12,14.815,14.82,14.785,14.805,69125.0
2017-07-13,14.775,14.79,14.765,14.785,44971.0
2017-07-14,14.79,14.805,14.79,14.8,35273.0
2017-07-17,14.805,14.805,14.79,14.8,74982.0
2017-07-18,14.8,14.815,14.8,14.8,135250.0
2017-07-19,14.805,14.805,14.79,14.79,61209.0
2017-07-20,14.805,14.805,14.785,14.79,70921.0
2017-07-21,14.8,14.805,14.79,14.79,38492.0
2017-07-24,14.795,14.795,14.76,14.77,74036.0
2017-07-25,14.76,14.76,14.74,14.745,56913.0
2017-07-26,14.755,14.77,14.755,14.76,102213.0
2017-07-27,14.78,14.78,14.76,14.76,41930.0
2017-07-28,14.755,14.77,14.745,14.755,36133.0
2017-07-31,14.745,14.76,14.745,14.745,29888.0
2017-08-01,14.76,14.8,14.76,14.795,77607.0
2017-08-02,14.785,14.82,14.785,14.82,61597.0
2017-08-03,14.8,14.835,14.8,14.835,48805.0
2017-08-04,14.82,14.825,14.795,14.795,21270.0
2017-08-08,14.81,14.825,14.8,14.8,255243.0
2017-08-09,14.81,14.825,14.81,14.825,195925.0
2017-08-10,14.825,14.84,14.82,14.825,38462.0
2017-08-11,14.825,14.84,14.825,14.825,41591.0
2017-08-14,14.835,14.84,14.82,14.84,39391.0
2017-08-15,14.8,14.835,14.8,14.825,52756.0
2017-08-16,14.81,14.84,14.81,14.825,49365.0
2017-08-17,14.82,14.84,14.82,14.84,41330.0
2017-08-18,14.84,14.84,14.825,14.825,32614.0
2017-08-21,14.825,14.84,14.825,14.835,36266.0
2017-08-22,14.835,14.835,14.82,14.82,53069.0
2017-08-23,14.835,14.835,14.82,14.82,21326.0
2017-08-24,14.82,14.835,14.81,14.81,39537.0
2017-08-25,14.81,14.835,14.81,14.82,61298.0
2017-08-28,14.825,14.85,14.82,14.845,34247.0
2017-08-29,14.845,14.86,14.835,14.845,14863.0
2017-08-30,14.845,14.86,14.845,14.845,27711.0
2017-08-31,14.845,14.845,14.825,14.845,66079.0
2017-09-01,14.825,14.86,14.795,14.825,53802.0
2017-09-05,14.81,14.825,14.805,14.81,31962.0
2017-09-06,14.805,14.82,14.77,14.78,55899.0
2017-09-07,14.755,14.78,14.755,14.765,74348.0
2017-09-08,14.75,14.765,14.74,14.74,38338.0
2017-09-11,14.715,14.74,14.715,14.73,71304.0
2017-09-12,14.71,14.73,14.71,14.725,71752.0
2017-09-13,14.725,14.74,14.71,14.74,46359.0
2017-09-14,14.69,14.715,14.69,14.71,54588.0
2017-09-15,14.7,14.71,14.69,14.7,57105.0
2017-09-18,14.7,14.74,14.69,14.74,78772.0
2017-09-19,14.725,14.73,14.71,14.71,50312.0
2017-09-20,14.715,14.725,14.7,14.705,84226.0
2017-09-21,14.715,14.725,14.67,14.71,122820.0
2017-09-22,14.725,14.725,14.675,14.715,69720.0
2017-09-25,14.71,14.735,14.7,14.71,157718.0
2017-09-26,14.71,14.735,14.7,14.725,68291.0
2017-09-27,14.7,14.735,14.685,14.71,89236.0
2017-09-28,14.735,14.75,14.725,14.735,76135.0
2017-09-29,14.755,14.775,14.74,14.775,58654.0
2017-10-02,14.75,14.755,14.735,14.735,99706.0
2017-10-03,14.735,14.765,14.735,14.765,140059.0
2017-10-04,14.775,14.775,14.735,14.74,70874.0
2017-10-05,14.75,14.765,14.74,14.75,60664.0
2017-10-06,14.74,14.78,14.74,14.755,100128.0
2017-10-10,14.74,14.765,14.74,14.755,60033.0
2017-10-11,14.755,14.765,14.75,14.765,90375.0
2017-10-12,14.75,14.765,14.75,14.755,62877.0
2017-10-13,14.765,14.78,14.765,14.775,63543.0
2017-10-16,14.78,14.79,14.78,14.79,63207.0
2017-10-17,14.79,14.795,14.775,14.795,58601.0
2017-10-18,14.79,14.79,14.78,14.78,61914.0
2017-10-19,14.805,14.815,14.795,14.795,84942.0
2017-10-20,14.805,14.815,14.795,14.805,55091.0
2017-10-23,14.815,14.82,14.805,14.815,93060.0
2017-10-24,14.815,14.815,14.795,14.805,84847.0
2017-10-25,14.79,14.825,14.785,14.815,73527.0
2017-10-26,14.825,14.83,14.815,14.825,65430.0
2017-10-27,14.83,14.845,14.83,14.84,98693.0
2017-10-30,14.84,14.87,14.84,14.86,83439.0
2017-10-31,14.855,14.86,14.855,14.855,81101.0
2017-11-01,14.86,14.86,14.845,14.845,79189.0
2017-11-02,14.86,14.87,14.845,14.855,74103.0
2017-11-03,14.855,14.86,14.845,14.845,47894.0
2017-11-06,14.855,14.86,14.855,14.855,42776.0
2017-11-07,14.87,14.88,14.87,14.87,59668.0
2017-11-08,14.88,14.88,14.855,14.87,244104.0
2017-11-09,14.855,14.87,14.845,14.845,58741.0
2017-11-10,14.86,14.86,14.84,14.84,104637.0
2017-11-13,14.785,14.88,14.785,14.88,140229.0
2017-11-14,14.84,14.86,14.84,14.845,46812.0
2017-11-15,14.86,14.87,14.855,14.87,115450.0
2017-11-16,14.86,14.86,14.855,14.86,67643.0
2017-11-17,14.87,14.88,14.855,14.88,79617.0
2017-11-20,14.845,14.88,14.845,14.87,82067.0
2017-11-21,14.86,14.88,14.855,14.855,62557.0
2017-11-22,14.87,14.88,14.865,14.865,37101.0
2017-11-23,14.895,14.895,14.87,14.885,69588.0
2017-11-24,14.88,14.885,14.87,14.88,33366.0
2017-11-27,14.885,14.905,14.88,14.905,212559.0
2017-11-28,14.895,14.905,14.885,14.885,90918.0
2017-11-29,14.885,14.895,14.88,14.88,39891.0
2017-11-30,14.895,14.91,14.88,14.885,210063.0
2017-12-01,14.87,14.885,14.845,14.845,453190.0
2017-12-04,14.855,14.865,14.845,14.855,96705.0
2017-12-05,14.83,14.845,14.83,14.84,91560.0
2017-12-06,14.84,14.88,14.84,14.87,101350.0
2017-12-07,14.865,14.88,14.865,14.865,94896.0
2017-12-08,14.87,14.88,14.87,14.875,68748.0
2017-12-11,14.88,14.885,14.865,14.865,131072.0
2017-12-12,14.865,14.885,14.855,14.885,263089.0
2017-12-13,14.865,14.895,14.865,14.895,87024.0
2017-12-14,14.865,14.88,14.845,14.855,1354079.0
2017-12-15,14.845,14.885,14.845,14.885,68275.0
2017-12-18,14.865,14.88,14.855,14.865,129418.0
2017-12-19,14.845,14.865,14.84,14.845,100860.0
2017-12-20,14.815,14.84,14.815,14.815,109160.0
2017-12-21,14.805,14.815,14.79,14.79,110022.0
2017-12-22,14.805,14.815,14.775,14.775,129064.0
2017-12-27,14.805,14.83,14.805,14.825,103516.0
2017-12-28,14.85,14.85,14.8,14.84,78969.0
2017-12-29,14.815,14.84,14.795,14.815,49875.0
2018-01-02,14.815,14.825,14.8,14.8,75763.0
2018-01-03,14.815,14.835,14.81,14.835,64111.0
2018-01-04,14.815,14.825,14.8,14.8,93395.0
2018-01-05,14.785,14.795,14.775,14.795,75605.0
2018-01-08,14.795,14.8,14.775,14.785,58226.0
2018-01-09,14.77,14.795,14.77,14.775,103324.0
2018-01-10,14.76,14.81,14.76,14.81,124680.0
2018-01-11,14.81,14.815,14.795,14.81,49214.0
2018-01-12,14.81,14.815,14.795,14.81,51230.0
2018-01-15,14.815,14.825,14.8,14.81,68485.0
2018-01-16,14.81,14.825,14.795,14.825,234443.0
2018-01-17,14.795,14.825,14.795,14.815,127877.0
2018-01-18,14.8,14.8,14.785,14.785,163023.0
2018-01-19,14.8,14.81,14.775,14.81,184585.0
2018-01-22,14.795,14.81,14.795,14.8,77623.0
2018-01-23,14.81,14.815,14.8,14.81,39963.0
2018-01-24,14.8,14.81,14.795,14.8,35643.0
2018-01-25,14.81,14.81,14.795,14.8,66037.0
2018-01-26,14.8,14.82,14.795,14.805,66841.0
2018-01-29,14.795,14.81,14.795,14.8,113290.0
2018-01-30,14.795,14.8,14.795,14.795,55267.0
2018-01-31,14.8,14.8,14.785,14.8,52634.0
2018-02-01,14.795,14.8,14.77,14.77,120197.0
2018-02-02,14.8,14.8,14.76,14.76,118505.0
2018-02-05,14.76,14.82,14.76,14.785,140220.0
2018-02-06,14.785,14.795,14.76,14.78,119258.0
2018-02-07,14.77,14.78,14.755,14.755,89186.0
2018-02-08,14.755,14.77,14.755,14.76,69759.0
2018-02-09,14.76,14.785,14.76,14.78,109909.0
2018-02-12,14.77,14.785,14.77,14.785,39070.0
2018-02-13,14.785,14.795,14.78,14.785,31568.0
2018-02-14,14.77,14.785,14.76,14.76,55439.0
2018-02-15,14.76,14.77,14.755,14.76,88220.0
2018-02-16,14.76,14.835,14.76,14.825,98121.0
2018-02-20,14.77,14.795,14.77,14.78,65486.0
2018-02-21,14.785,14.8,14.77,14.795,94240.0
2018-02-22,14.81,14.825,14.785,14.82,241676.0
2018-02-23,14.795,14.81,14.795,14.805,75192.0
2018-02-26,14.82,14.835,14.81,14.825,62680.0
2018-02-27,14.81,14.82,14.795,14.795,63514.0
2018-02-28,14.805,14.82,14.805,14.81,41875.0
2018-03-01,14.81,14.835,14.805,14.82,94165.0
2018-03-02,14.82,14.835,14.81,14.81,80767.0
2018-03-05,14.825,14.845,14.82,14.82,75004.0
2018-03-06,14.81,14.825,14.805,14.805,73982.0
2018-03-07,14.805,14.825,14.805,14.81,77312.0
2018-03-08,14.805,14.82,14.805,14.81,83813.0
2018-03-09,14.795,14.805,14.785,14.785,62006.0
2018-03-12,14.785,14.805,14.785,14.795,72811.0
2018-03-13,14.82,14.82,14.795,14.81,52535.0
2018-03-14,14.805,14.825,14.805,14.825,127580.0
2018-03-15,14.82,14.85,14.82,14.845,50754.0
2018-03-16,14.825,14.835,14.82,14.825,56698.0
2018-03-19,14.81,14.845,14.81,14.845,64809.0
2018-03-20,14.81,14.82,14.805,14.805,88133.0
2018-03-21,14.81,14.81,14.77,14.78,113679.0
2018-03-22,14.81,14.82,14.795,14.81,64064.0
2018-03-23,14.795,14.81,14.78,14.795,50151.0
2018-03-26,14.79,14.82,14.79,14.82,146242.0
2018-03-27,14.795,14.81,14.795,14.81,60508.0
2018-03-28,14.835,14.845,14.83,14.835,82753.0
2018-03-29,14.83,14.835,14.79,14.79,122310.0
2018-04-02,14.81,14.82,14.81,14.81,44585.0
2018-04-03,14.805,14.81,14.805,14.81,17390.0
2018-04-04,14.81,14.81,14.795,14.805,44466.0
2018-04-05,14.795,14.805,14.79,14.795,75790.0
2018-04-06,14.81,14.83,14.81,14.83,99858.0
2018-04-09,14.83,14.835,14.805,14.81,85619.0
2018-04-10,14.81,14.81,14.795,14.795,73660.0
2018-04-11,14.805,14.82,14.79,14.79,40730.0
2018-04-12,14.79,14.795,14.77,14.78,65463.0
2018-04-13,14.79,14.805,14.77,14.79,60658.0
2018-04-16,14.79,14.795,14.78,14.79,62099.0
2018-04-17,14.795,14.81,14.79,14.795,139347.0
2018-04-18,14.78,14.805,14.77,14.78,73798.0
2018-04-19,14.79,14.795,14.77,14.77,92614.0
2018-04-20,14.795,14.805,14.79,14.795,82283.0
2018-04-23,14.805,14.805,14.79,14.79,56795.0
2018-04-24,14.795,14.82,14.79,14.805,89363.0
2018-04-25,14.79,14.805,14.79,14.79,86122.0
2018-04-26,14.795,14.815,14.795,14.815,76296.0
2018-04-27,14.805,14.855,14.805,14.805,42433.0
2018-04-30,14.82,14.845,14.805,14.845,121490.0
2018-05-01,14.83,14.83,14.79,14.79,62397.0
2018-05-02,14.78,14.795,14.78,14.79,73490.0
2018-05-03,14.795,14.815,14.795,14.805,66059.0
2018-05-04,14.805,14.835,14.795,14.835,58404.0
2018-05-07,14.815,14.815,14.795,14.805,87991.0
2018-05-08,14.82,14.82,14.795,14.795,49096.0
2018-05-09,14.79,14.795,14.79,14.79,500966.0
2018-05-10,14.79,14.805,14.79,14.79,70322.0
2018-05-11,14.79,14.815,14.78,14.81,77049.0
2018-05-14,14.795,14.805,14.79,14.79,48283.0
2018-05-15,14.765,14.77,14.755,14.765,31988.0
2018-05-16,14.765,14.77,14.755,14.755,43510.0
2018-05-17,14.765,14.77,14.755,14.755,46823.0
2018-05-18,14.79,14.79,14.755,14.755,50838.0
2018-05-22,14.755,14.78,14.755,14.77,105762.0
2018-05-23,14.78,14.79,14.77,14.79,166317.0
2018-05-24,14.78,14.795,14.78,14.79,52452.0
2018-05-25,14.82,14.82,14.805,14.805,570854.0
2018-05-28,14.82,14.83,14.815,14.82,43992.0
2018-05-29,14.84,14.87,14.82,14.855,127428.0
2018-05-30,14.845,14.855,14.82,14.825,36058.0
2018-05-31,14.83,14.845,14.83,14.84,59174.0
2018-06-01,14.815,14.84,14.815,14.84,58616.0
2018-06-04,14.82,14.82,14.815,14.82,22500.0
2018-06-05,14.83,14.845,14.82,14.83,67157.0
2018-06-06,14.83,14.83,14.815,14.82,65673.0
2018-06-07,14.83,14.845,14.82,14.84,66745.0
2018-06-08,14.83,14.855,14.83,14.845,28118.0
2018-06-11,14.83,14.84,14.83,14.83,56076.0
2018-06-12,14.84,14.855,14.84,14.855,57245.0
2018-06-13,14.845,14.855,14.82,14.83,45653.0
2018-06-14,14.855,14.855,14.84,14.855,37427.0
2018-06-15,14.87,14.88,14.86,14.865,77223.0
2018-06-18,14.87,14.895,14.86,14.895,57215.0
2018-06-19,14.885,14.895,14.88,14.88,61979.0
2018-06-20,14.87,14.895,14.87,14.88,87634.0
2018-06-21,14.885,14.905,14.885,14.885,98728.0
2018-06-22,14.92,14.92,14.905,14.905,55608.0
2018-06-25,14.935,14.935,14.905,14.91,58050.0
2018-06-26,14.905,14.92,14.895,14.905,58901.0
2018-06-27,14.905,14.93,14.905,14.92,66641.0
2018-06-28,14.885,14.895,14.88,14.885,67097.0
2018-06-29,14.895,14.895,14.87,14.88,36560.0
2018-07-03,14.88,14.885,14.87,14.88,220268.0
2018-07-04,14.88,14.88,14.865,14.865,34973.0
2018-07-05,14.865,14.88,14.865,14.88,40877.0
2018-07-06,14.885,14.885,14.865,14.88,41449.0
2018-07-09,14.88,14.88,14.865,14.87,57740.0
2018-07-10,14.87,14.88,14.865,14.865,46510.0
2018-07-11,14.87,14.88,14.855,14.88,31374.0
2018-07-12,14.87,14.88,14.865,14.88,57434.0
2018-07-13,14.88,14.885,14.87,14.88,27600.0
2018-07-16,14.885,14.885,14.87,14.885,52929.0
2018-07-17,14.885,14.895,14.88,14.88,47368.0
2018-07-18,14.895,14.905,14.885,14.895,29187.0
2018-07-19,14.895,14.91,14.885,14.91,27750.0
2018-07-20,14.88,14.885,14.87,14.87,39904.0
2018-07-23,14.865,14.88,14.855,14.865,61126.0
2018-07-24,14.845,14.865,14.845,14.865,55106.0
2018-07-25,14.855,14.865,14.845,14.845,52853.0
2018-07-26,14.83,14.855,14.825,14.83,78144.0
2018-07-27,14.84,14.855,14.83,14.855,51905.0
2018-07-30,14.845,14.855,14.825,14.855,35565.0
2018-07-31,14.84,14.855,14.825,14.845,57820.0
2018-08-01,14.84,14.84,14.815,14.825,44150.0
2018-08-02,14.83,14.84,14.825,14.83,80149.0
2018-08-03,14.84,14.845,14.815,14.815,45649.0
2018-08-07,14.825,14.84,14.815,14.815,94856.0
2018-08-08,14.825,14.83,14.825,14.825,40157.0
2018-08-09,14.83,14.845,14.83,14.83,77695.0
2018-08-10,14.845,14.865,14.84,14.855,34419.0
2018-08-13,14.855,14.855,14.84,14.855,41852.0
2018-08-14,14.845,14.855,14.84,14.84,33357.0
2018-08-15,14.845,14.865,14.845,14.855,35082.0
2018-08-16,14.865,14.88,14.865,14.865,38975.0
2018-08-17,14.865,14.88,14.865,14.865,88849.0
2018-08-20,14.895,14.895,14.865,14.88,44603.0
2018-08-21,14.88,14.88,14.865,14.87,60016.0
2018-08-22,14.87,14.88,14.87,14.88,57258.0
2018-08-23,14.88,14.89,14.87,14.87,47703.0
2018-08-24,14.855,14.88,14.855,14.88,27811.0
2018-08-27,14.875,14.89,14.865,14.875,45650.0
2018-08-28,14.855,14.88,14.855,14.865,70457.0
2018-08-29,14.855,14.875,14.855,14.865,61826.0
2018-08-30,14.88,14.905,14.88,14.905,56157.0
2018-08-31,14.905,14.915,14.88,14.915,55639.0
2018-09-04,14.915,14.915,14.905,14.905,48101.0
2018-09-05,14.905,14.94,14.895,14.94,53755.0
2018-09-06,14.93,14.94,14.915,14.93,62794.0
2018-09-07,14.895,14.915,14.89,14.905,51345.0
2018-09-10,14.88,14.905,14.88,14.89,26065.0
2018-09-11,14.89,14.89,14.875,14.875,119659.0
2018-09-12,14.875,14.89,14.865,14.88,113519.0
2018-09-13,14.875,14.89,14.875,14.88,49867.0
2018-09-14,14.865,14.88,14.865,14.88,42374.0
2018-09-17,14.865,14.89,14.865,14.875,60826.0
2018-09-18,14.88,14.88,14.875,14.875,62841.0
2018-09-19,14.865,14.88,14.855,14.88,89639.0
2018-09-20,14.85,14.875,14.85,14.875,51200.0
2018-09-21,14.875,14.875,14.855,14.855,60010.0
2018-09-24,14.855,14.875,14.855,14.855,74732.0
2018-09-25,14.855,14.865,14.85,14.85,90525.0
2018-09-26,14.85,14.865,14.85,14.865,47859.0
2018-09-27,14.875,14.88,14.865,14.875,55393.0
2018-09-28,14.875,14.875,14.865,14.865,41273.0
2018-10-01,14.855,14.865,14.84,14.845,119710.0
2018-10-02,14.84,14.875,14.84,14.865,70685.0
2018-10-03,14.855,14.855,14.835,14.835,93625.0
2018-10-04,14.84,14.85,14.825,14.825,79299.0
2018-10-05,14.84,14.84,14.8,14.825,131737.0
2018-10-09,14.835,14.835,14.815,14.825,55469.0
2018-10-10,14.825,14.855,14.815,14.85,102242.0
2018-10-11,14.84,14.865,14.84,14.85,79078.0
2018-10-12,14.85,14.865,14.85,14.855,72281.0
2018-10-15,14.85,14.875,14.84,14.85,136918.0
2018-10-16,14.85,14.865,14.84,14.855,60887.0
2018-10-17,14.865,14.865,14.84,14.84,43100.0
2018-10-18,14.835,14.855,14.835,14.85,83761.0
2018-10-19,14.855,14.875,14.85,14.85,82398.0
2018-10-22,14.855,14.865,14.85,14.85,72575.0
2018-10-23,14.865,14.875,14.865,14.865,68139.0
2018-10-24,14.855,14.865,14.84,14.85,55312.0
2018-10-25,14.84,14.86,14.84,14.84,64850.0
2018-10-26,14.86,14.88,14.86,14.875,166137.0
2018-10-29,14.86,14.875,14.85,14.865,48296.0
2018-10-30,14.84,14.865,14.84,14.86,82130.0
2018-10-31,14.81,14.85,14.81,14.84,76121.0
2018-11-01,14.835,14.84,14.835,14.84,27445.0
2018-11-02,14.835,14.84,14.825,14.825,51388.0
2018-11-05,14.815,14.835,14.815,14.825,129633.0
2018-11-06,14.835,14.84,14.825,14.825,45997.0
2018-11-07,14.825,14.85,14.825,14.835,45342.0
2018-11-08,14.835,14.84,14.835,14.835,33109.0
2018-11-09,14.835,14.85,14.825,14.835,47816.0
2018-11-12,14.825,14.835,14.815,14.815,25943.0
2018-11-13,14.84,14.86,14.84,14.85,52418.0
2018-11-14,14.865,14.88,14.85,14.865,36070.0
2018-11-15,14.88,14.89,14.875,14.88,37326.0
2018-11-16,14.88,14.89,14.875,14.89,53717.0
2018-11-19,14.875,14.89,14.875,14.89,49998.0
2018-11-20,14.88,14.89,14.875,14.875,43190.0
2018-11-21,14.865,14.88,14.86,14.865,85598.0
2018-11-22,14.86,14.875,14.86,14.865,34456.0
2018-11-23,14.865,14.88,14.86,14.86,28973.0
2018-11-26,14.85,14.865,14.85,14.86,57344.0
2018-11-27,14.85,14.885,14.85,14.875,179964.0
2018-11-28,14.865,14.885,14.865,14.885,80542.0
2018-11-29,14.875,14.89,14.875,14.885,75004.0
2018-11-30,14.89,14.915,14.89,14.91,62409.0
2018-12-03,14.885,14.925,14.885,14.925,108565.0
2018-12-04,14.9,14.925,14.89,14.915,64952.0
2018-12-05,14.91,14.955,14.91,14.94,67728.0
2018-12-06,14.95,14.98,14.935,14.965,187130.0
2018-12-07,14.965,14.975,14.935,14.94,98655.0
2018-12-10,14.925,14.965,14.915,14.935,89352.0
2018-12-11,14.925,14.95,14.925,14.935,86798.0
2018-12-12,14.94,14.94,14.91,14.915,104691.0
2018-12-13,14.925,14.94,14.915,14.94,91424.0
2018-12-14,14.915,14.95,14.915,14.935,91891.0
2018-12-17,14.935,14.975,14.925,14.95,115842.0
2018-12-18,14.95,15.0,14.95,15.0,101476.0
2018-12-19,15.015,15.015,14.98,15.0,48656.0
2018-12-20,15.0,15.015,14.98,14.985,54181.0
2018-12-21,14.98,14.98,14.955,14.955,98808.0
2018-12-24,14.95,15.005,14.95,14.975,22008.0
2018-12-27,14.955,15.005,14.955,14.965,121910.0
2018-12-28,14.99,15.005,14.98,15.005,30856.0
2018-12-31,14.98,15.065,14.97,15.005,33307.0
2019-01-02,15.03,15.04,15.005,15.015,44529.0
2019-01-03,15.015,15.065,14.99,15.065,60829.0
2019-01-04,15.045,15.045,15.02,15.03,22872.0
2019-01-07,15.03,15.045,15.005,15.015,63470.0
2019-01-08,15.005,15.04,15.005,15.005,39313.0
2019-01-09,14.99,15.03,14.99,15.005,93224.0
2019-01-10,15.02,15.045,15.015,15.03,76378.0
2019-01-11,15.045,15.055,15.02,15.04,143668.0
2019-01-14,15.03,15.04,15.02,15.03,53809.0
2019-01-15,15.02,15.04,15.02,15.03,53412.0
2019-01-16,15.02,15.045,15.015,15.04,43755.0
2019-01-17,15.03,15.065,15.03,15.055,47438.0
2019-01-18,15.045,15.055,15.03,15.045,24356.0
2019-01-21,15.04,15.045,15.04,15.04,53133.0
2019-01-22,15.07,15.08,15.045,15.08,76785.0
2019-01-23,15.08,15.085,15.055,15.085,45963.0
2019-01-24,15.08,15.095,15.07,15.085,37467.0
2019-01-25,15.08,15.105,15.08,15.09,57443.0
2019-01-28,15.115,15.115,15.09,15.105,65040.0
2019-01-29,15.105,15.12,15.095,15.115,57754.0
2019-01-30,15.13,15.14,15.095,15.13,53643.0
2019-01-31,15.155,15.18,15.155,15.17,80825.0
2019-02-01,15.155,15.17,15.13,15.155,45892.0
2019-02-04,15.14,15.16,15.14,15.145,91829.0
2019-02-05,15.16,15.16,15.145,15.16,125744.0
2019-02-06,15.17,15.18,15.16,15.16,33000.0
2019-02-07,15.185,15.205,15.18,15.185,79312.0
2019-02-08,15.21,15.21,15.18,15.195,123938.0
2019-02-11,15.18,15.185,15.16,15.185,50947.0
2019-02-12,15.17,15.195,15.17,15.185,40402.0
2019-02-13,15.185,15.185,15.16,15.16,73588.0
2019-02-14,15.185,15.205,15.18,15.195,56248.0
2019-02-15,15.185,15.22,15.185,15.22,80372.0
2019-02-19,15.23,15.23,15.195,15.195,60608.0
2019-02-20,15.22,15.22,15.185,15.185,52769.0
2019-02-21,15.185,15.205,15.185,15.205,42008.0
2019-02-22,15.205,15.23,15.205,15.22,57305.0
2019-02-25,15.205,15.22,15.205,15.205,93761.0
2019-02-26,15.23,15.235,15.22,15.23,51197.0
2019-02-27,15.215,15.23,15.215,15.23,59477.0
2019-02-28,15.23,15.235,15.22,15.23,63743.0
2019-03-01,15.245,15.255,15.22,15.235,69769.0
2019-03-04,15.245,15.26,15.23,15.26,111833.0
2019-03-05,15.26,15.26,15.235,15.26,49972.0
2019-03-06,15.255,15.305,15.255,15.28,59631.0
2019-03-07,15.28,15.31,15.28,15.285,68051.0
2019-03-08,15.26,15.305,15.26,15.295,59551.0
2019-03-11,15.27,15.305,15.27,15.295,35214.0
2019-03-12,15.285,15.31,15.285,15.285,43225.0
2019-03-13,15.28,15.305,15.28,15.305,49962.0
2019-03-14,15.285,15.305,15.28,15.285,99326.0
2019-03-15,15.31,15.33,15.305,15.32,36516.0
2019-03-18,15.31,15.32,15.31,15.31,44637.0
2019-03-19,15.31,15.32,15.295,15.305,51352.0
2019-03-20,15.305,15.345,15.305,15.345,49644.0
2019-03-21,15.345,15.355,15.335,15.355,46715.0
2019-03-22,15.355,15.38,15.355,15.37,51746.0
2019-03-25,15.38,15.405,15.37,15.395,63681.0
2019-03-26,15.37,15.395,15.37,15.385,49600.0
2019-03-27,15.41,15.41,15.385,15.395,20116.0
2019-03-28,15.405,15.405,15.38,15.38,33898.0
2019-03-29,15.345,15.38,15.345,15.37,41175.0
2019-04-01,15.36,15.38,15.335,15.355,168587.0
2019-04-02,15.36,15.37,15.345,15.36,42055.0
2019-04-03,15.345,15.36,15.345,15.345,47140.0
2019-04-04,15.37,15.37,15.345,15.37,41233.0
2019-04-05,15.345,15.38,15.345,15.355,38180.0
2019-04-08,15.355,15.36,15.335,15.345,23601.0
2019-04-09,15.36,15.36,15.345,15.345,38952.0
2019-04-10,15.37,15.37,15.355,15.36,39213.0
2019-04-11,15.345,15.37,15.345,15.37,75557.0
2019-04-12,15.37,15.37,15.345,15.345,40695.0
2019-04-15,15.38,15.38,15.345,15.38,102508.0
2019-04-16,15.37,15.38,15.37,15.38,39872.0
2019-04-17,15.355,15.37,15.355,15.37,36005.0
2019-04-18,15.37,15.41,15.37,15.41,47526.0
2019-04-22,15.405,15.405,15.385,15.385,26817.0
2019-04-23,15.395,15.41,15.395,15.405,47678.0
2019-04-24,15.445,15.455,15.43,15.445,39619.0
2019-04-25,15.44,15.44,15.42,15.43,38616.0
2019-04-26,15.42,15.445,15.42,15.42,35069.0
2019-04-29,15.42,15.44,15.42,15.43,40769.0
2019-04-30,15.415,15.445,15.415,15.445,52093.0
2019-05-01,15.44,15.445,15.43,15.43,38498.0
2019-05-02,15.42,15.44,15.405,15.405,23991.0
2019-05-03,15.405,15.42,15.395,15.405,47844.0
2019-05-06,15.415,15.43,15.415,15.42,23722.0
2019-05-07,15.43,15.44,15.42,15.43,42626.0
2019-05-08,15.43,15.44,15.415,15.415,50666.0
2019-05-09,15.44,15.455,15.42,15.425,25140.0
2019-05-10,15.415,15.43,15.405,15.415,41907.0
2019-05-13,15.42,15.445,15.42,15.43,36029.0
2019-05-14,15.43,15.43,15.415,15.425,29494.0
2019-05-15,15.44,15.455,15.44,15.445,38316.0
2019-05-16,15.445,15.455,15.44,15.445,59477.0
2019-05-17,15.445,15.465,15.44,15.465,41190.0
2019-05-21,15.44,15.44,15.415,15.42,36488.0
2019-05-22,15.43,15.44,15.415,15.43,26241.0
2019-05-23,15.43,15.47,15.43,15.47,73062.0
2019-05-24,15.465,15.48,15.455,15.47,43218.0
2019-05-27,15.465,15.49,15.465,15.48,55551.0
2019-05-28,15.47,15.49,15.47,15.47,91963.0
2019-05-29,15.495,15.495,15.47,15.47,33913.0
2019-05-30,15.465,15.48,15.465,15.48,26230.0
2019-05-31,15.495,15.515,15.49,15.515,60161.0
2019-06-03,15.515,15.53,15.505,15.52,75384.0
2019-06-04,15.53,15.53,15.505,15.52,34671.0
2019-06-05,15.54,15.545,15.53,15.54,64574.0
2019-06-06,15.545,15.545,15.52,15.54,50807.0
2019-06-07,15.54,15.545,15.52,15.54,49817.0
2019-06-10,15.515,15.52,15.505,15.52,45925.0
2019-06-11,15.495,15.515,15.495,15.505,42102.0
2019-06-12,15.52,15.52,15.505,15.52,42193.0
2019-06-13,15.54,15.545,15.52,15.54,42841.0
2019-06-14,15.54,15.555,15.54,15.545,34220.0
2019-06-17,15.555,15.555,15.54,15.545,21190.0
2019-06-18,15.59,15.59,15.555,15.565,28234.0
2019-06-19,15.545,15.57,15.53,15.565,46161.0
2019-06-20,15.565,15.57,15.565,15.565,47059.0
2019-06-21,15.565,15.565,15.545,15.555,23387.0
2019-06-24,15.565,15.58,15.565,15.565,27390.0
2019-06-25,15.57,15.58,15.565,15.57,58402.0
2019-06-26,15.555,15.58,15.545,15.555,63858.0
2019-06-27,15.565,15.57,15.555,15.57,71850.0
2019-06-28,15.555,15.57,15.555,15.565,35333.0
2019-07-02,15.545,15.565,15.545,15.555,42836.0
2019-07-03,15.545,15.57,15.545,15.555,39841.0
2019-07-04,15.565,15.565,15.545,15.545,15662.0
2019-07-05,15.54,15.54,15.515,15.52,63985.0
2019-07-08,15.505,15.52,15.495,15.505,48805.0
2019-07-09,15.495,15.52,15.495,15.505,39002.0
2019-07-10,15.54,15.54,15.515,15.54,35051.0
2019-07-11,15.555,15.555,15.52,15.52,29350.0
2019-07-12,15.52,15.555,15.52,15.54,34901.0
2019-07-15,15.54,15.555,15.54,15.545,38863.0
2019-07-16,15.555,15.565,15.53,15.555,38349.0
2019-07-17,15.58,15.595,15.565,15.59,46923.0
2019-07-18,15.58,15.615,15.58,15.605,44308.0
2019-07-19,15.63,15.63,15.58,15.615,70673.0
2019-07-22,15.605,15.63,15.605,15.62,48219.0
2019-07-23,15.615,15.63,15.615,15.62,57246.0
2019-07-24,15.615,15.63,15.615,15.62,51761.0
2019-07-25,15.65,15.65,15.615,15.615,23981.0
2019-07-26,15.615,15.63,15.605,15.615,26738.0
2019-07-29,15.625,15.625,15.605,15.615,21264.0
2019-07-30,15.63,15.63,15.6,15.605,52267.0
2019-07-31,15.575,15.605,15.575,15.59,34402.0
2019-08-01,15.6,15.64,15.575,15.605,95857.0
2019-08-02,15.625,15.63,15.59,15.605,66437.0
2019-08-06,15.655,15.68,15.64,15.675,31800.0
2019-08-07,15.705,15.705,15.65,15.65,38412.0
2019-08-08,15.655,15.655,15.625,15.64,29575.0
2019-08-09,15.63,15.675,15.615,15.63,29948.0
2019-08-12,15.625,15.655,15.625,15.655,57030.0
2019-08-13,15.64,15.655,15.625,15.625,30440.0
2019-08-14,15.64,15.665,15.63,15.64,52719.0
2019-08-15,15.63,15.665,15.63,15.655,73865.0
2019-08-16,15.64,15.665,15.64,15.665,39822.0
2019-08-19,15.665,15.665,15.64,15.665,71159.0
2019-08-20,15.7,15.7,15.65,15.65,23862.0
2019-08-21,15.64,15.655,15.625,15.63,40435.0
2019-08-22,15.64,15.64,15.59,15.59,18254.0
2019-08-23,15.59,15.64,15.59,15.63,34989.0
2019-08-26,15.625,15.66,15.615,15.625,20528.0
2019-08-27,15.625,15.665,15.625,15.66,28879.0
2019-08-28,15.675,15.69,15.66,15.66,63155.0
2019-08-29,15.665,15.685,15.66,15.66,57874.0
2019-08-30,15.65,15.685,15.65,15.685,31425.0
2019-09-03,15.665,15.7,15.665,15.69,51020.0
2019-09-04,15.675,15.7,15.675,15.685,48754.0
2019-09-05,15.685,15.685,15.63,15.63,34820.0
2019-09-06,15.6,15.63,15.6,15.625,65076.0
2019-09-09,15.58,15.615,15.58,15.605,63170.0
2019-09-10,15.575,15.59,15.555,15.555,25702.0
2019-09-11,15.58,15.58,15.555,15.565,46404.0
2019-09-12,15.59,15.605,15.555,15.575,70495.0
2019-09-13,15.565,15.565,15.54,15.55,21583.0
2019-09-16,15.53,15.555,15.53,15.55,50144.0
2019-09-17,15.55,15.575,15.55,15.565,33762.0
2019-09-18,15.565,15.58,15.555,15.555,43826.0
2019-09-19,15.565,15.6,15.565,15.575,51557.0
2019-09-20,15.58,15.6,15.575,15.58,47272.0
2019-09-23,15.605,15.615,15.59,15.6,19433.0
2019-09-24,15.61,15.65,15.61,15.64,82307.0
2019-09-25,15.625,15.635,15.59,15.59,41807.0
2019-09-26,15.6,15.625,15.585,15.585,166209.0
2019-09-27,15.635,15.635,15.6,15.625,21104.0
2019-09-30,15.615,15.635,15.59,15.635,77804.0
2019-10-01,15.59,15.65,15.59,15.615,363286.0
2019-10-02,15.635,15.66,15.625,15.65,35789.0
2019-10-03,15.65,15.685,15.65,15.665,33434.0
2019-10-04,15.685,15.7,15.675,15.675,45611.0
2019-10-07,15.665,15.685,15.65,15.66,20692.0
2019-10-08,15.69,15.69,15.665,15.675,130366.0
2019-10-09,15.665,15.665,15.64,15.64,31052.0
2019-10-10,15.615,15.635,15.6,15.61,116774.0
2019-10-11,15.575,15.585,15.56,15.575,51494.0
2019-10-15,15.565,15.575,15.54,15.55,53006.0
2019-10-16,15.54,15.565,15.54,15.56,46047.0
2019-10-17,15.565,15.565,15.54,15.55,39980.0
2019-10-18,15.565,15.585,15.56,15.56,75844.0
2019-10-21,15.55,15.565,15.55,15.55,53959.0
2019-10-22,15.585,15.59,15.585,15.585,29213.0
2019-10-23,15.585,15.61,15.585,15.59,73268.0
2019-10-24,15.585,15.61,15.575,15.59,38563.0
2019-10-25,15.585,15.6,15.565,15.575,25582.0
2019-10-28,15.575,15.575,15.54,15.54,51406.0
2019-10-29,15.575,15.575,15.55,15.565,126636.0
2019-10-30,15.575,15.65,15.55,15.645,546645.0
2019-10-31,15.66,15.67,15.635,15.645,51995.0
2019-11-01,15.625,15.66,15.615,15.625,44277.0
2019-11-04,15.61,15.625,15.6,15.61,37343.0
2019-11-05,15.585,15.6,15.575,15.575,56313.0
2019-11-06,15.59,15.615,15.59,15.615,50255.0
2019-11-07,15.615,15.615,15.575,15.585,56905.0
2019-11-08,15.635,15.645,15.6,15.615,70369.0
2019-11-11,15.585,15.635,15.585,15.635,37461.0
2019-11-12,15.635,15.635,15.6,15.615,25538.0
2019-11-13,15.615,15.645,15.615,15.615,35870.0
2019-11-14,15.66,15.67,15.645,15.65,32866.0
2019-11-15,15.65,15.67,15.645,15.66,52310.0
2019-11-18,15.67,15.675,15.65,15.67,35201.0
2019-11-19,15.65,15.685,15.645,15.67,64051.0
2019-11-20,15.67,15.7,15.67,15.695,51430.0
2019-11-21,15.65,15.685,15.645,15.66,53174.0
2019-11-22,15.635,15.67,15.635,15.65,95974.0
2019-11-25,15.66,15.66,15.645,15.65,72166.0
2019-11-26,15.695,15.695,15.67,15.675,54856.0
2019-11-27,15.65,15.675,15.65,15.66,62061.0
2019-11-28,15.675,15.675,15.66,15.67,63929.0
2019-11-29,15.685,15.685,15.66,15.675,76370.0
2019-12-02,15.67,15.67,15.645,15.65,61268.0
2019-12-03,15.67,15.695,15.66,15.685,43021.0
2019-12-04,15.67,15.675,15.635,15.66,62361.0
2019-12-05,15.65,15.65,15.625,15.645,100025.0
2019-12-06,15.645,15.66,15.635,15.65,65427.0
2019-12-09,15.65,15.67,15.645,15.66,75392.0
2019-12-10,15.67,15.67,15.635,15.65,67756.0
2019-12-11,15.66,15.67,15.635,15.645,88757.0
2019-12-12,15.645,15.67,15.625,15.645,65540.0
2019-12-13,15.67,15.685,15.645,15.66,25833.0
2019-12-16,15.675,15.675,15.645,15.67,76304.0
2019-12-17,15.65,15.67,15.645,15.65,50592.0
2019-12-18,15.66,15.66,15.625,15.645,77200.0
2019-12-19,15.635,15.66,15.635,15.645,51636.0
2019-12-20,15.645,15.685,15.645,15.675,50895.0
2019-12-23,15.7,15.7,15.65,15.67,82502.0
2019-12-24,15.66,15.675,15.66,15.67,52818.0
2019-12-27,15.67,15.695,15.67,15.685,99348.0
2019-12-30,15.695,15.695,15.67,15.68,28829.0
2019-12-31,15.705,15.705,15.66,15.685,12545.0
2020-01-02,15.685,15.695,15.68,15.685,22819.0
2020-01-03,15.695,15.73,15.695,15.72,32626.0
2020-01-06,15.72,15.73,15.705,15.71,60381.0
2020-01-07,15.71,15.72,15.705,15.72,66565.0
2020-01-08,15.72,15.73,15.685,15.705,55760.0
2020-01-09,15.705,15.72,15.705,15.71,34701.0
2020-01-10,15.73,15.73,15.705,15.71,39000.0
2020-01-13,15.685,15.745,15.685,15.71,38079.0
2020-01-14,15.71,15.73,15.705,15.72,37342.0
2020-01-15,15.735,15.755,15.73,15.745,31070.0
2020-01-16,15.755,15.755,15.735,15.745,24160.0
2020-01-17,15.735,15.755,15.735,15.755,18740.0
2020-01-20,15.745,15.76,15.735,15.745,22628.0
2020-01-21,15.76,15.78,15.745,15.76,25129.0
2020-01-22,15.77,15.815,15.745,15.795,50628.0
2020-01-23,15.815,15.82,15.805,15.82,32706.0
2020-01-24,15.84,15.84,15.805,15.84,23171.0
2020-01-27,15.83,15.85,15.83,15.83,35967.0
2020-01-28,15.84,15.84,15.815,15.83,31860.0
2020-01-29,15.83,15.855,15.83,15.85,20314.0
2020-01-30,15.865,15.865,15.84,15.85,26117.0
2020-01-31,15.83,15.865,15.83,15.855,16936.0
2020-02-03,15.865,15.865,15.84,15.855,42517.0
2020-02-04,15.84,15.85,15.83,15.83,34487.0
2020-02-05,15.84,15.84,15.82,15.82,46590.0
2020-02-06,15.82,15.84,15.82,15.84,25118.0
2020-02-07,15.83,15.865,15.83,15.85,19719.0
2020-02-10,15.85,15.875,15.85,15.865,37378.0
2020-02-11,15.85,15.875,15.84,15.85,18069.0
2020-02-12,15.82,15.85,15.82,15.83,25853.0
2020-02-13,15.82,15.84,15.82,15.83,14897.0
2020-02-14,15.83,15.855,15.83,15.85,70150.0
2020-02-18,15.875,15.875,15.85,15.855,32268.0
2020-02-19,15.84,15.855,15.84,15.855,16291.0
2020-02-20,15.85,15.875,15.85,15.855,21087.0
2020-02-21,15.875,15.89,15.875,15.88,42838.0
2020-02-24,15.915,15.925,15.9,15.9,24072.0
2020-02-25,15.885,15.915,15.885,15.91,50507.0
2020-02-26,15.91,15.915,15.885,15.89,146057.0
2020-02-27,15.915,15.935,15.89,15.91,51873.0
2020-02-28,15.935,15.975,15.91,15.925,133033.0
2020-03-02,15.935,15.96,15.915,15.925,46069.0
2020-03-03,15.95,16.035,15.935,16.025,50995.0
2020-03-04,16.035,16.07,16.01,16.025,66540.0
2020-03-05,16.045,16.06,16.035,16.06,47088.0
2020-03-06,16.08,16.12,16.025,16.045,802223.0
2020-03-09,16.105,16.12,15.855,15.865,99218.0
2020-03-10,15.95,16.035,15.94,16.0,166194.0
2020-03-11,15.935,15.975,15.855,15.875,79826.0
2020-03-12,15.78,15.805,15.185,15.185,153042.0
2020-03-13,15.435,15.585,15.085,15.355,93606.0
2020-03-16,14.83,15.185,14.465,14.88,105982.0
2020-03-17,14.93,14.93,14.72,14.88,60685.0
2020-03-18,14.255,14.73,14.22,14.425,56036.0
2020-03-19,14.125,14.425,13.81,14.185,152208.0
2020-03-20,13.975,14.535,13.975,14.425,45366.0
2020-03-23,14.425,14.575,14.255,14.475,104296.0
2020-03-24,14.56,14.84,14.42,14.78,895745.0
2020-03-25,14.465,15.01,14.465,14.925,97118.0
2020-03-26,14.645,14.89,14.635,14.815,59081.0
2020-03-27,14.855,15.215,14.645,15.085,91003.0
2020-03-30,15.02,15.445,14.89,15.445,109193.0
2020-03-31,15.325,15.505,15.265,15.265,126722.0
2020-04-01,15.31,15.42,15.02,15.325,66761.0
2020-04-02,15.31,15.445,15.265,15.265,73786.0
2020-04-03,15.275,15.34,15.265,15.31,17318.0
2020-04-06,15.255,15.34,15.255,15.34,39932.0
2020-04-07,15.25,15.35,15.25,15.325,40552.0
2020-04-08,15.325,15.4,15.24,15.335,38214.0
2020-04-09,15.4,15.51,15.34,15.51,220246.0
2020-04-13,15.46,15.595,15.46,15.565,157017.0
2020-04-14,15.57,15.69,15.565,15.675,111211.0
2020-04-15,15.715,15.845,15.595,15.8,149788.0
2020-04-16,15.725,15.875,15.725,15.825,57340.0
2020-04-17,15.82,15.895,15.735,15.885,38763.0
2020-04-20,15.81,15.885,15.775,15.8,65230.0
2020-04-21,15.85,15.85,15.775,15.81,66995.0
2020-04-22,15.835,15.835,15.765,15.785,59566.0
2020-04-23,15.75,15.835,15.75,15.785,46880.0
2020-04-24,15.785,15.81,15.785,15.79,177060.0
2020-04-27,15.785,15.825,15.765,15.82,35330.0
2020-04-28,15.85,15.85,15.82,15.845,28045.0
2020-04-29,15.845,15.885,15.845,15.88,38125.0
2020-04-30,15.85,15.895,15.845,15.88,40760.0
2020-05-01,15.86,15.905,15.86,15.905,22751.0
2020-05-04,15.87,15.935,15.86,15.895,45957.0
2020-05-05,15.88,15.935,15.88,15.93,14608.0
2020-05-06,15.895,15.93,15.885,15.905,11644.0
2020-05-07,15.93,15.97,15.93,15.965,23307.0
2020-05-08,15.935,15.99,15.935,15.98,50490.0
2020-05-11,15.995,15.995,15.945,15.955,40024.0
2020-05-12,15.945,16.005,15.935,15.98,77563.0
2020-05-13,15.995,15.995,15.935,15.955,35693.0
2020-05-14,15.98,15.98,15.935,15.955,34059.0
2020-05-15,15.935,15.955,15.91,15.92,34945.0
2020-05-19,15.98,15.98,15.87,15.935,40680.0
2020-05-20,15.98,15.98,15.93,15.97,40169.0
2020-05-21,15.945,15.99,15.945,15.98,43985.0
2020-05-22,16.005,16.015,15.97,16.005,54983.0
2020-05-25,16.025,16.025,15.98,15.98,32769.0
2020-05-26,15.955,16.005,15.955,16.005,36409.0
2020-05-27,15.98,16.015,15.98,16.015,25580.0
2020-05-28,15.97,16.025,15.97,16.015,24718.0
2020-05-29,16.025,16.05,16.005,16.05,95358.0
2020-06-01,16.05,16.055,16.025,16.05,29459.0
2020-06-02,16.05,16.065,16.03,16.055,31032.0
2020-06-03,16.075,16.08,16.055,16.065,25343.0
2020-06-04,16.1,16.1,16.075,16.09,14368.0
2020-06-05,16.11,16.11,16.075,16.1,20742.0
2020-06-08,16.09,16.14,16.09,16.14,36368.0
2020-06-09,16.14,16.16,16.14,16.14,42786.0
2020-06-10,16.15,16.175,16.15,16.17,28876.0
2020-06-11,16.135,16.17,16.125,16.15,12972.0
2020-06-12,16.16,16.17,16.135,16.16,54595.0
2020-06-15,16.135,16.16,16.115,16.135,27831.0
2020-06-16,16.15,16.175,16.14,16.175,26151.0
2020-06-17,16.17,16.195,16.17,16.17,41052.0
2020-06-18,16.175,16.185,16.16,16.175,23447.0
2020-06-19,16.175,16.195,16.17,16.195,35336.0
2020-06-22,16.195,16.21,16.185,16.195,134424.0
2020-06-23,16.22,16.22,16.185,16.195,20501.0
2020-06-24,16.23,16.23,16.175,16.2,148196.0
2020-06-25,16.2,16.2,16.195,16.195,23555.0
2020-06-26,16.23,16.23,16.2,16.23,25279.0
2020-06-29,16.23,16.235,16.185,16.21,10276.0
2020-06-30,16.235,16.235,16.21,16.21,32958.0
2020-07-02,16.2,16.23,16.2,16.22,7539.0
2020-07-03,16.235,16.235,16.22,16.23,63756.0
2020-07-06,16.255,16.255,16.23,16.245,27715.0
2020-07-07,16.255,16.255,16.23,16.245,32193.0
2020-07-08,16.235,16.26,16.235,16.255,31031.0
2020-07-09,16.26,16.28,16.26,16.27,22887.0
2020-07-10,16.27,16.27,16.255,16.26,38077.0
2020-07-13,16.235,16.26,16.235,16.255,26290.0
2020-07-14,16.245,16.28,16.245,16.27,22184.0
2020-07-15,16.26,16.29,16.26,16.27,35336.0
2020-07-16,16.29,16.305,16.28,16.28,27626.0
2020-07-17,16.305,16.315,16.29,16.305,23737.0
2020-07-20,16.305,16.315,16.295,16.315,20900.0
2020-07-21,16.305,16.315,16.295,16.305,63496.0
2020-07-22,16.35,16.35,16.315,16.33,38427.0
2020-07-23,16.33,16.34,16.32,16.33,39792.0
2020-07-24,16.375,16.375,16.33,16.34,76953.0
2020-07-27,16.38,16.38,16.35,16.355,54601.0
2020-07-28,16.39,16.39,16.355,16.365,58306.0
2020-07-29,16.355,16.375,16.355,16.365,44476.0
2020-07-30,16.365,16.38,16.365,16.38,7720.0
2020-07-31,16.4,16.4,16.375,16.39,73522.0
2020-08-04,16.38,16.415,16.38,16.41,56372.0
2020-08-05,16.41,16.415,16.38,16.4,65050.0
2020-08-06,16.4,16.415,16.4,16.4,77994.0
2020-08-07,16.4,16.425,16.4,16.415,89191.0
2020-08-10,16.41,16.415,16.41,16.415,16432.0
2020-08-11,16.415,16.425,16.39,16.425,30789.0
2020-08-12,16.4,16.425,16.4,16.42,33636.0
2020-08-13,16.4,16.425,16.4,16.415,19336.0
2020-08-14,16.425,16.425,16.4,16.415,16048.0
2020-08-17,16.425,16.435,16.415,16.425,36426.0
2020-08-18,16.41,16.44,16.4,16.435,41257.0
2020-08-19,16.44,16.44,16.415,16.425,36787.0
2020-08-20,16.44,16.44,16.41,16.415,38139.0
2020-08-21,16.4,16.425,16.4,16.425,44452.0
2020-08-24,16.425,16.425,16.4,16.41,37521.0
2020-08-25,16.4,16.415,16.385,16.415,23108.0
2020-08-26,16.375,16.415,16.375,16.4,33988.0
2020-08-27,16.435,16.435,16.39,16.4,21480.0
2020-08-28,16.415,16.425,16.4,16.41,18177.0
2020-08-31,16.39,16.425,16.39,16.415,28473.0
2020-09-01,16.445,16.445,16.385,16.435,174989.0
2020-09-02,16.415,16.46,16.415,16.445,55594.0
2020-09-03,16.445,16.46,16.435,16.445,26792.0
2020-09-04,16.435,16.445,16.41,16.41,49234.0
2020-09-08,16.435,16.435,16.415,16.415,22039.0
2020-09-09,16.495,16.51,16.415,16.435,69388.0
2020-09-10,16.47,16.47,16.415,16.425,19677.0
2020-09-11,16.47,16.47,16.41,16.45,47923.0
2020-09-14,16.425,16.45,16.425,16.435,42311.0
2020-09-15,16.47,16.47,16.435,16.45,28896.0
2020-09-16,16.435,16.47,16.435,16.45,21965.0
2020-09-17,16.46,16.46,16.435,16.46,52252.0
2020-09-18,16.45,16.47,16.45,16.46,56638.0
2020-09-21,16.445,16.47,16.445,16.47,42288.0
2020-09-22,16.46,16.46,16.435,16.435,25318.0
2020-09-23,16.435,16.46,16.435,16.46,17691.0
2020-09-24,16.445,16.46,16.425,16.435,18243.0
2020-09-25,16.41,16.435,16.4,16.42,17238.0
2020-09-28,16.42,16.435,16.42,16.435,17089.0
2020-09-29,16.47,16.47,16.42,16.435,23899.0
2020-09-30,16.42,16.425,16.4,16.41,21809.0
2020-10-01,16.425,16.445,16.41,16.435,40441.0
2020-10-02,16.41,16.46,16.41,16.41,17093.0
2020-10-05,16.4,16.45,16.4,16.435,29117.0
2020-10-06,16.47,16.47,16.435,16.435,28347.0
2020-10-07,16.42,16.445,16.41,16.445,48795.0
2020-10-08,16.46,16.46,16.42,16.45,31995.0
2020-10-09,16.435,16.47,16.435,16.47,19990.0
2020-10-13,16.45,16.485,16.45,16.47,20753.0
2020-10-14,16.48,16.48,16.46,16.475,47217.0
2020-10-15,16.47,16.485,16.47,16.485,18211.0
2020-10-16,16.46,16.485,16.46,16.48,18895.0
2020-10-19,16.48,16.485,16.46,16.48,24143.0
2020-10-20,16.485,16.495,16.46,16.47,32511.0
2020-10-21,16.485,16.495,16.46,16.485,48401.0
2020-10-22,16.495,16.495,16.45,16.46,139614.0
2020-10-23,16.485,16.485,16.45,16.47,33276.0
2020-10-26,16.495,16.495,16.435,16.435,139353.0
2020-10-27,16.455,16.47,16.455,16.455,16510.0
2020-10-28,16.505,16.505,16.445,16.45,15411.0
2020-10-29,16.455,16.46,16.445,16.445,35876.0
2020-10-30,16.48,16.48,16.425,16.425,12591.0
2020-11-02,16.46,16.46,16.425,16.455,32518.0
2020-11-03,16.46,16.46,16.435,16.435,36617.0
2020-11-04,16.42,16.445,16.42,16.425,28152.0
2020-11-05,16.425,16.48,16.425,16.47,32444.0
2020-11-06,16.47,16.49,16.47,16.49,31272.0
2020-11-09,16.455,16.495,16.455,16.46,62429.0
2020-11-10,16.455,16.48,16.445,16.48,37830.0
2020-11-11,16.425,16.48,16.425,16.445,24443.0
2020-11-12,16.48,16.48,16.46,16.46,20060.0
2020-11-13,16.48,16.49,16.46,16.49,47350.0
2020-11-16,16.46,16.495,16.46,16.47,107178.0
2020-11-17,16.495,16.495,16.47,16.48,31865.0
2020-11-18,16.47,16.505,16.47,16.505,22392.0
2020-11-19,16.515,16.515,16.495,16.505,23782.0
2020-11-20,16.515,16.515,16.495,16.515,37325.0
2020-11-23,16.49,16.515,16.49,16.515,43993.0
2020-11-24,16.495,16.525,16.495,16.515,24698.0
2020-11-25,16.525,16.53,16.505,16.505,274934.0
2020-11-26,16.515,16.53,16.505,16.515,16093.0
2020-11-27,16.56,16.56,16.525,16.54,34359.0
2020-11-30,16.56,16.56,16.525,16.53,27594.0
2020-12-01,16.56,16.56,16.515,16.53,42962.0
2020-12-02,16.525,16.55,16.525,16.54,37606.0
2020-12-03,16.53,16.56,16.525,16.54,18027.0
2020-12-04,16.55,16.55,16.525,16.54,42889.0
2020-12-07,16.55,16.55,16.53,16.54,63636.0
2020-12-08,16.54,16.56,16.54,16.55,64377.0
2020-12-09,16.56,16.56,16.54,16.55,31508.0
2020-12-10,16.56,16.56,16.54,16.56,23293.0
2020-12-11,16.54,16.56,16.54,16.55,27882.0
2020-12-14,16.55,16.56,16.54,16.56,45878.0
2020-12-15,16.54,16.55,16.53,16.54,36527.0
2020-12-16,16.55,16.56,16.53,16.56,27849.0
2020-12-17,16.54,16.56,16.54,16.56,29468.0
2020-12-18,16.55,16.565,16.55,16.56,37971.0
2020-12-21,16.56,16.565,16.54,16.56,27687.0
2020-12-22,16.54,16.565,16.54,16.565,23697.0
2020-12-23,16.56,16.565,16.55,16.56,36739.0
2020-12-24,16.56,16.565,16.54,16.565,6560.0
2020-12-29,16.56,16.575,16.56,16.575,61507.0
2020-12-30,16.565,16.585,16.56,16.585,21828.0
2020-12-31,16.6,16.61,16.56,16.6,25263.0
2021-01-04,16.585,16.6,16.565,16.6,34322.0
2021-01-05,16.565,16.6,16.565,16.6,34941.0
2021-01-06,16.575,16.6,16.565,16.565,18308.0
2021-01-07,16.585,16.595,16.565,16.575,44451.0
2021-01-08,16.575,16.6,16.575,16.6,39326.0
2021-01-11,16.595,16.595,16.575,16.585,28478.0
2021-01-12,16.585,16.6,16.565,16.6,38388.0
2021-01-13,16.575,16.6,16.575,16.6,30710.0
2021-01-14,16.6,16.62,16.595,16.62,48122.0
2021-01-15,16.61,16.635,16.61,16.635,40643.0
2021-01-18,16.6,16.635,16.6,16.635,29322.0
2021-01-19,16.61,16.645,16.61,16.635,58098.0
2021-01-20,16.63,16.635,16.62,16.63,31852.0
2021-01-21,16.62,16.63,16.61,16.62,22794.0
2021-01-22,16.61,16.645,16.61,16.62,58482.0
2021-01-25,16.635,16.635,16.605,16.63,29833.0
2021-01-26,16.63,16.63,16.605,16.62,46615.0
2021-01-27,16.62,16.63,16.605,16.61,20255.0
2021-01-28,16.605,16.62,16.605,16.62,38771.0
2021-01-29,16.595,16.62,16.595,16.62,30096.0
2021-02-01,16.605,16.63,16.605,16.62,70604.0
2021-02-02,16.62,16.635,16.61,16.635,19635.0
2021-02-03,16.62,16.63,16.62,16.63,61814.0
2021-02-04,16.62,16.62,16.595,16.61,606836.0
2021-02-05,16.62,16.62,16.595,16.61,19617.0
2021-02-08,16.61,16.61,16.595,16.61,56200.0
2021-02-09,16.595,16.61,16.595,16.605,42859.0
2021-02-10,16.605,16.61,16.595,16.6,141368.0
2021-02-11,16.61,16.62,16.585,16.61,78770.0
2021-02-12,16.635,16.635,16.585,16.595,26308.0
2021-02-16,16.575,16.61,16.575,16.585,81849.0
2021-02-17,16.575,16.605,16.575,16.585,17107.0
2021-02-18,16.56,16.595,16.56,16.57,40907.0
2021-02-19,16.57,16.575,16.55,16.55,34631.0
2021-02-22,16.535,16.56,16.535,16.545,48436.0
2021-02-23,16.525,16.56,16.515,16.545,42481.0
2021-02-24,16.545,16.545,16.5,16.525,57466.0
2021-02-25,16.5,16.5,16.44,16.445,20974.0
2021-02-26,16.375,16.445,16.375,16.43,66231.0
2021-03-01,16.475,16.49,16.44,16.48,66811.0
2021-03-02,16.48,16.5,16.48,16.495,44593.0
2021-03-03,16.455,16.49,16.455,16.48,37021.0
2021-03-04,16.5,16.5,16.42,16.43,50713.0
2021-03-05,16.475,16.475,16.42,16.42,50267.0
2021-03-08,16.44,16.455,16.42,16.42,26147.0
2021-03-09,16.43,16.445,16.42,16.44,42410.0
2021-03-10,16.49,16.49,16.455,16.475,47782.0
2021-03-11,16.5,16.5,16.44,16.48,46037.0
2021-03-12,16.475,16.475,16.43,16.44,58308.0
2021-03-15,16.42,16.455,16.42,16.44,34168.0
2021-03-16,16.445,16.455,16.41,16.43,33900.0
2021-03-17,16.385,16.445,16.385,16.43,42283.0
2021-03-18,16.395,16.455,16.395,16.42,50651.0
2021-03-19,16.465,16.465,16.405,16.41,35299.0
2021-03-22,16.41,16.44,16.405,16.42,27997.0
2021-03-23,16.43,16.44,16.42,16.43,17926.0
2021-03-24,16.43,16.465,16.43,16.465,24996.0
2021-03-25,16.49,16.49,16.455,16.465,63538.0
2021-03-26,16.475,16.475,16.455,16.455,27525.0
2021-03-29,16.445,16.49,16.445,16.475,28158.0
2021-03-30,16.465,16.465,16.43,16.455,38741.0
2021-03-31,16.44,16.475,16.44,16.46,27611.0
2021-04-01,16.455,16.49,16.455,16.475,86062.0
2021-04-05,16.465,16.475,16.455,16.465,8607.0
2021-04-06,16.465,16.49,16.465,16.485,15482.0
2021-04-07,16.49,16.5,16.475,16.49,29760.0
2021-04-08,16.51,16.515,16.48,16.5,18739.0
2021-04-09,16.49,16.51,16.48,16.49,38814.0
2021-04-12,16.475,16.5,16.475,16.48,28996.0
2021-04-13,16.5,16.5,16.48,16.5,90561.0
2021-04-14,16.5,16.5,16.475,16.5,37364.0
2021-04-15,16.49,16.51,16.49,16.51,21592.0
2021-04-16,16.475,16.51,16.475,16.5,20768.0
2021-04-19,16.49,16.5,16.48,16.5,14653.0
2021-04-20,16.475,16.51,16.465,16.5,15618.0
2021-04-21,16.5,16.5,16.465,16.475,45515.0
2021-04-22,16.465,16.49,16.465,16.48,6875.0
2021-04-23,16.475,16.5,16.475,16.48,57358.0
2021-04-26,16.49,16.5,16.48,16.5,39198.0
2021-04-27,16.49,16.5,16.48,16.49,69871.0
2021-04-28,16.49,16.51,16.48,16.51,30925.0
2021-04-29,16.48,16.5,16.475,16.48,75680.0
2021-04-30,16.48,16.51,16.48,16.48,14639.0
2021-05-03,16.48,16.51,16.48,16.51,51042.0
2021-05-04,16.5,16.515,16.49,16.51,48684.0
2021-05-05,16.515,16.515,16.49,16.51,66402.0
2021-05-06,16.48,16.515,16.48,16.51,41083.0
2021-05-07,16.515,16.525,16.49,16.525,58004.0
2021-05-10,16.525,16.525,16.51,16.525,52642.0
2021-05-11,16.525,16.525,16.51,16.515,27975.0
2021-05-12,16.49,16.5,16.475,16.49,86385.0
2021-05-13,16.475,16.5,16.475,16.49,28939.0
2021-05-14,16.5,16.51,16.48,16.49,45870.0
2021-05-17,16.49,16.51,16.48,16.495,41396.0
2021-05-18,16.48,16.51,16.48,16.5,35537.0
2021-05-19,16.5,16.5,16.48,16.49,25112.0
2021-05-20,16.49,16.5,16.48,16.5,28714.0
2021-05-21,16.51,16.51,16.49,16.49,29244.0
2021-05-25,16.525,16.525,16.5,16.515,21821.0
2021-05-26,16.51,16.535,16.5,16.525,51724.0
2021-05-27,16.515,16.525,16.5,16.515,40835.0
2021-05-28,16.525,16.525,16.5,16.51,39174.0
2021-05-31,16.5,16.515,16.5,16.51,42445.0
2021-06-01,16.49,16.525,16.49,16.515,26295.0
2021-06-02,16.525,16.525,16.51,16.51,24646.0
2021-06-03,16.51,16.515,16.5,16.515,44271.0
2021-06-04,16.51,16.535,16.51,16.525,33066.0
2021-06-07,16.51,16.525,16.51,16.525,26977.0
2021-06-08,16.525,16.535,16.515,16.525,46110.0
2021-06-09,16.525,16.545,16.515,16.525,41692.0
2021-06-10,16.515,16.545,16.515,16.545,60852.0
2021-06-11,16.545,16.545,16.525,16.54,37854.0
2021-06-14,16.545,16.545,16.525,16.545,71557.0
2021-06-15,16.535,16.545,16.525,16.545,54823.0
2021-06-16,16.545,16.545,16.515,16.515,25438.0
2021-06-17,16.525,16.525,16.51,16.515,87937.0
2021-06-18,16.51,16.51,16.475,16.475,53152.0
2021-06-21,16.48,16.49,16.475,16.49,40121.0
2021-06-22,16.51,16.51,16.475,16.51,40558.0
2021-06-23,16.48,16.51,16.48,16.48,77343.0
2021-06-24,16.5,16.5,16.475,16.49,27655.0
2021-06-25,16.48,16.5,16.475,16.475,27182.0
2021-06-28,16.49,16.5,16.475,16.485,38438.0
2021-06-29,16.49,16.49,16.475,16.48,33617.0
2021-06-30,16.5,16.5,16.48,16.48,106948.0
2021-07-02,16.48,16.49,16.475,16.48,45474.0
2021-07-05,16.5,16.5,16.475,16.48,30690.0
2021-07-06,16.475,16.5,16.475,16.5,63560.0
2021-07-07,16.48,16.51,16.48,16.5,12224.0
2021-07-08,16.515,16.515,16.5,16.51,35475.0
2021-07-09,16.5,16.51,16.48,16.48,33022.0
2021-07-12,16.49,16.515,16.48,16.48,27662.0
2021-07-13,16.475,16.5,16.475,16.48,29528.0
2021-07-14,16.475,16.51,16.475,16.5,35762.0
2021-07-15,16.515,16.515,16.49,16.515,35652.0
2021-07-16,16.515,16.525,16.51,16.515,41430.0
2021-07-19,16.525,16.55,16.525,16.545,32573.0
2021-07-20,16.545,16.55,16.535,16.545,49581.0
2021-07-21,16.55,16.55,16.535,16.545,24680.0
2021-07-22,16.55,16.56,16.535,16.55,39909.0
2021-07-23,16.55,16.56,16.545,16.56,10672.0
2021-07-26,16.55,16.56,16.535,16.55,29395.0
2021-07-27,16.545,16.57,16.545,16.56,36844.0
2021-07-28,16.56,16.56,16.545,16.56,39480.0
2021-07-29,16.545,16.56,16.545,16.55,48422.0
2021-07-30,16.535,16.56,16.535,16.555,41585.0
2021-08-03,16.56,16.58,16.55,16.56,22055.0
2021-08-04,16.585,16.585,16.55,16.56,33360.0
2021-08-05,16.545,16.55,16.535,16.545,44387.0
2021-08-06,16.535,16.535,16.515,16.525,50883.0
2021-08-09,16.515,16.535,16.515,16.535,17070.0
2021-08-10,16.525,16.525,16.51,16.525,30538.0
2021-08-11,16.525,16.525,16.51,16.525,34186.0
2021-08-12,16.525,16.525,16.515,16.515,23052.0
2021-08-13,16.535,16.545,16.515,16.545,14237.0
2021-08-16,16.56,16.56,16.535,16.56,42692.0
2021-08-17,16.56,16.57,16.545,16.56,48581.0
2021-08-18,16.55,16.56,16.545,16.56,37702.0
2021-08-19,16.56,16.56,16.545,16.56,26910.0
2021-08-20,16.57,16.57,16.545,16.56,20603.0
2021-08-23,16.55,16.56,16.545,16.545,26746.0
2021-08-24,16.535,16.56,16.535,16.545,56363.0
2021-08-25,16.55,16.56,16.535,16.54,36484.0
2021-08-26,16.525,16.55,16.525,16.55,27508.0
2021-08-27,16.55,16.56,16.54,16.55,22521.0
2021-08-30,16.55,16.575,16.55,16.57,17889.0
2021-08-31,16.575,16.585,16.56,16.57,19806.0
2021-09-01,16.57,16.585,16.57,16.585,24743.0
2021-09-02,16.595,16.605,16.57,16.585,42313.0
2021-09-03,16.595,16.605,16.585,16.6,18975.0
2021-09-07,16.575,16.595,16.57,16.585,42806.0
2021-09-08,16.595,16.595,16.57,16.585,97909.0
2021-09-09,16.575,16.605,16.575,16.595,64890.0
2021-09-10,16.595,16.595,16.57,16.57,37656.0
2021-09-13,16.585,16.595,16.57,16.575,35544.0
2021-09-14,16.57,16.595,16.57,16.575,27773.0
2021-09-15,16.585,16.595,16.57,16.58,43300.0
2021-09-16,16.57,16.575,16.55,16.57,55785.0
2021-09-17,16.56,16.57,16.54,16.56,24756.0
2021-09-20,16.56,16.57,16.54,16.55,38251.0
2021-09-21,16.55,16.575,16.55,16.56,60429.0
2021-09-22,16.55,16.575,16.55,16.56,34447.0
2021-09-23,16.56,16.56,16.535,16.54,39100.0
2021-09-24,16.54,16.55,16.505,16.515,42311.0
2021-09-27,16.515,16.515,16.495,16.495,33466.0
2021-09-28,16.505,16.505,16.485,16.485,93866.0
2021-09-29,16.505,16.515,16.48,16.485,48975.0
2021-09-30,16.48,16.515,16.48,16.495,13998.0
2021-10-01,16.485,16.52,16.485,16.515,28981.0
2021-10-04,16.485,16.52,16.485,16.52,31547.0
2021-10-05,16.485,16.52,16.485,16.505,53297.0
2021-10-06,16.515,16.515,16.485,16.495,21461.0
2021-10-07,16.48,16.495,16.47,16.48,36491.0
2021-10-08,16.46,16.46,16.435,16.435,62143.0
2021-10-12,16.44,16.44,16.4,16.415,39055.0
2021-10-13,16.4,16.44,16.4,16.4,36101.0
2021-10-14,16.415,16.44,16.415,16.44,41712.0
2021-10-15,16.45,16.45,16.425,16.44,38610.0
2021-10-18,16.4,16.425,16.38,16.405,35949.0
2021-10-19,16.425,16.425,16.39,16.405,29785.0
2021-10-20,16.4,16.425,16.4,16.425,28099.0
2021-10-21,16.415,16.415,16.38,16.39,22473.0
2021-10-22,16.37,16.4,16.37,16.39,33487.0
2021-10-25,16.38,16.405,16.38,16.395,41872.0
2021-10-26,16.38,16.405,16.38,16.39,70942.0
2021-10-27,16.39,16.415,16.295,16.325,20797.0
2021-10-28,16.275,16.35,16.275,16.345,49085.0
2021-10-29,16.345,16.345,16.31,16.31,30124.0
2021-11-01,16.28,16.31,16.28,16.31,79319.0
2021-11-02,16.31,16.325,16.3,16.315,49228.0
2021-11-03,16.335,16.335,16.3,16.315,70444.0
2021-11-04,16.335,16.38,16.335,16.345,24728.0
2021-11-05,16.35,16.38,16.35,16.36,59366.0
2021-11-08,16.35,16.37,16.35,16.36,34167.0
2021-11-09,16.405,16.405,16.36,16.38,67454.0
2021-11-10,16.345,16.36,16.31,16.315,103172.0
2021-11-11,16.3,16.38,16.29,16.29,37974.0
2021-11-12,16.335,16.335,16.325,16.335,106674.0
2021-11-15,16.335,16.345,16.315,16.335,23117.0
2021-11-16,16.3,16.315,16.29,16.29,78239.0
2021-11-17,16.3,16.325,16.3,16.315,79907.0
2021-11-18,16.31,16.325,16.31,16.315,75233.0
2021-11-19,16.335,16.345,16.315,16.335,99902.0
2021-11-22,16.325,16.325,16.28,16.29,60923.0
2021-11-23,16.28,16.295,16.27,16.28,42573.0
2021-11-24,16.245,16.29,16.245,16.26,77344.0
2021-11-25,16.255,16.29,16.255,16.27,35368.0
2021-11-26,16.36,16.36,16.295,16.315,75593.0
2021-11-29,16.335,16.335,16.28,16.315,26336.0
2021-11-30,16.35,16.37,16.29,16.305,25646.0
2021-12-01,16.335,16.335,16.28,16.325,52506.0
2021-12-02,16.305,16.325,16.295,16.295,66314.0
2021-12-03,16.325,16.335,16.28,16.325,50982.0
2021-12-06,16.325,16.325,16.27,16.28,106859.0
2021-12-07,16.26,16.305,16.255,16.27,67425.0
2021-12-08,16.27,16.29,16.245,16.29,49133.0
2021-12-09,16.27,16.335,16.27,16.325,58755.0
2021-12-10,16.335,16.36,16.335,16.355,46838.0
2021-12-13,16.35,16.405,16.35,16.405,56037.0
2021-12-14,16.35,16.375,16.35,16.36,66847.0
2021-12-15,16.375,16.385,16.35,16.37,44828.0
2021-12-16,16.395,16.415,16.385,16.395,55152.0
2021-12-17,16.405,16.43,16.395,16.415,128018.0
2021-12-20,16.415,16.42,16.375,16.385,46992.0
2021-12-21,16.375,16.375,16.35,16.37,56810.0
2021-12-22,16.37,16.395,16.36,16.395,60350.0
2021-12-23,16.37,16.405,16.37,16.375,30679.0
2021-12-24,16.35,16.405,16.35,16.395,33721.0
2021-12-29,16.415,16.415,16.37,16.385,52598.0
2021-12-30,16.4,16.4,16.375,16.395,11301.0
2021-12-31,16.41,16.43,16.375,16.43,30801.0
2022-01-04,16.445,16.445,16.33,16.36,45772.0
2022-01-05,16.34,16.365,16.32,16.33,42798.0
2022-01-06,16.295,16.315,16.295,16.305,65702.0
2022-01-07,16.305,16.315,16.28,16.305,52397.0
2022-01-10,16.28,16.315,16.28,16.305,53953.0
2022-01-11,16.285,16.315,16.285,16.305,52234.0
2022-01-12,16.295,16.305,16.28,16.285,54305.0
2022-01-13,16.295,16.315,16.28,16.295,55868.0
2022-01-14,16.28,16.305,16.26,16.26,57060.0
2022-01-17,16.25,16.28,16.235,16.235,45949.0
2022-01-18,16.24,16.24,16.2,16.215,106268.0
2022-01-19,16.215,16.235,16.19,16.235,73490.0
2022-01-20,16.205,16.235,16.19,16.2,108658.0
2022-01-21,16.205,16.25,16.2,16.205,166206.0
2022-01-24,16.2,16.25,16.2,16.2,50065.0
2022-01-25,16.205,16.23,16.195,16.215,60229.0
2022-01-26,16.205,16.25,16.205,16.205,24708.0
2022-01-27,16.24,16.24,16.185,16.195,28549.0
2022-01-28,16.17,16.225,16.17,16.215,68472.0
2022-01-31,16.17,16.215,16.17,16.185,36283.0
2022-02-01,16.15,16.215,16.15,16.185,38786.0
2022-02-02,16.185,16.23,16.185,16.205,51109.0
2022-02-03,16.17,16.225,16.17,16.205,54457.0
2022-02-04,16.195,16.195,16.15,16.16,45700.0
2022-02-07,16.205,16.205,16.16,16.17,32798.0
2022-02-08,16.14,16.17,16.14,16.16,20022.0
2022-02-09,16.15,16.17,16.15,16.16,26744.0
2022-02-10,16.135,16.16,16.1,16.105,67292.0
2022-02-11,16.115,16.135,16.09,16.125,50321.0
2022-02-14,16.1,16.105,16.06,16.1,166549.0
2022-02-15,16.08,16.105,16.06,16.07,106391.0
2022-02-16,16.105,16.105,16.06,16.1,62992.0
2022-02-17,16.105,16.125,16.08,16.1,37095.0
2022-02-18,16.125,16.125,16.09,16.1,15299.0
2022-02-22,16.115,16.115,16.085,16.085,47380.0
2022-02-23,16.07,16.085,16.06,16.07,63076.0
2022-02-24,16.115,16.13,16.04,16.05,17079.0
2022-02-25,16.07,16.105,16.05,16.095,54889.0
2022-02-28,16.115,16.14,16.085,16.14,37443.0
2022-03-01,16.14,16.195,16.14,16.185,57154.0
2022-03-02,16.14,16.175,16.115,16.13,53051.0
2022-03-03,16.095,16.12,16.085,16.095,25664.0
2022-03-04,16.115,16.165,16.095,16.13,54384.0
2022-03-07,16.04,16.115,16.04,16.095,40623.0
2022-03-08,16.015,16.075,16.015,16.05,51761.0
2022-03-09,16.025,16.05,16.025,16.05,22805.0
2022-03-10,16.035,16.04,15.995,16.005,15463.0
2022-03-11,15.98,16.015,15.97,15.98,50711.0
2022-03-14,15.925,15.945,15.91,15.915,54024.0
2022-03-15,15.9,15.95,15.9,15.91,46239.0
2022-03-16,15.855,15.915,15.855,15.89,44854.0
2022-03-17,15.87,15.925,15.87,15.925,54218.0
2022-03-18,15.88,15.925,15.88,15.915,22395.0
2022-03-21,15.91,15.91,15.855,15.87,21098.0
2022-03-22,15.865,15.87,15.825,15.835,17621.0
2022-03-23,15.835,15.88,15.825,15.865,22243.0
2022-03-24,15.825,15.865,15.82,15.845,23532.0
2022-03-25,15.8,15.835,15.745,15.745,64745.0
2022-03-28,15.735,15.76,15.735,15.755,62273.0
2022-03-29,15.76,15.8,15.755,15.77,17354.0
2022-03-30,15.79,15.805,15.77,15.8,29115.0
2022-03-31,15.79,15.845,15.78,15.805,17548.0
2022-04-01,15.805,15.805,15.755,15.79,38290.0
2022-04-04,15.8,15.835,15.78,15.8,35699.0
2022-04-05,15.79,15.8,15.77,15.78,32936.0
2022-04-06,15.725,15.77,15.715,15.755,43546.0
2022-04-07,15.755,15.77,15.755,15.755,32249.0
2022-04-08,15.725,15.755,15.715,15.735,34282.0
2022-04-11,15.7,15.725,15.7,15.715,54828.0
2022-04-12,15.735,15.76,15.735,15.755,64544.0
2022-04-13,15.76,15.805,15.755,15.755,48075.0
2022-04-14,15.78,15.78,15.69,15.69,54016.0
2022-04-18,15.7,15.735,15.7,15.71,34454.0
2022-04-19,15.71,15.71,15.665,15.665,42468.0
2022-04-20,15.655,15.7,15.655,15.665,17390.0
2022-04-21,15.61,15.665,15.61,15.63,37188.0
2022-04-22,15.59,15.655,15.59,15.62,31070.0
2022-04-25,15.605,15.68,15.605,15.645,75798.0
2022-04-26,15.635,15.69,15.635,15.66,35074.0
2022-04-27,15.695,15.715,15.65,15.65,24033.0
2022-04-28,15.645,15.69,15.635,15.66,49025.0
2022-04-29,15.635,15.65,15.615,15.625,46229.0
2022-05-02,15.545,15.66,15.535,15.59,69473.0
2022-05-03,15.58,15.615,15.58,15.58,45008.0
2022-05-04,15.57,15.625,15.56,15.625,35169.0
2022-05-05,15.605,15.625,15.57,15.58,38283.0
2022-05-06,15.545,15.605,15.545,15.58,31597.0
2022-05-09,15.58,15.625,15.545,15.615,18932.0
2022-05-10,15.6,15.645,15.6,15.605,39695.0
2022-05-11,15.615,15.615,15.58,15.605,34973.0
2022-05-12,15.66,15.66,15.59,15.635,25414.0
2022-05-13,15.625,15.635,15.615,15.625,495062.0
2022-05-16,15.67,15.67,15.635,15.66,69930.0
2022-05-17,15.605,15.645,15.605,15.615,70067.0
2022-05-18,15.625,15.625,15.59,15.59,18757.0
2022-05-19,15.6,15.695,15.6,15.625,21317.0
2022-05-20,15.6,15.66,15.6,15.605,30541.0
2022-05-24,15.585,15.675,15.585,15.675,80617.0
2022-05-25,15.675,15.685,15.67,15.675,49064.0
2022-05-26,15.685,15.695,15.675,15.685,15475.0
2022-05-27,15.685,15.715,15.685,15.695,80879.0
2022-05-30,15.66,15.695,15.66,15.67,12844.0
2022-05-31,15.66,15.66,15.64,15.64,24153.0
2022-06-01,15.64,15.64,15.585,15.595,48725.0
2022-06-02,15.595,15.64,15.58,15.595,30428.0
2022-06-03,15.57,15.595,15.55,15.57,66505.0
2022-06-06,15.535,15.585,15.53,15.53,24525.0
2022-06-07,15.525,15.55,15.515,15.535,54283.0
2022-06-08,15.505,15.515,15.49,15.505,57500.0
2022-06-09,15.525,15.545,15.505,15.525,25334.0
2022-06-10,15.535,15.535,15.435,15.435,27251.0
2022-06-13,15.39,15.435,15.35,15.355,51334.0
2022-06-14,15.37,15.415,15.325,15.335,52935.0
2022-06-15,15.335,15.41,15.335,15.41,40070.0
2022-06-16,15.41,15.445,15.37,15.445,23036.0
2022-06-17,15.415,15.5,15.41,15.425,31197.0
2022-06-20,15.41,15.435,15.41,15.425,28156.0
2022-06-21,15.415,15.455,15.41,15.415,53492.0
2022-06-22,15.41,15.48,15.4,15.455,45762.0
2022-06-23,15.505,15.545,15.5,15.5,43193.0
2022-06-24,15.485,15.56,15.485,15.505,46768.0
2022-06-27,15.47,15.52,15.47,15.475,50836.0
2022-06-28,15.475,15.505,15.45,15.495,35172.0
2022-06-29,15.52,15.52,15.47,15.495,25971.0
2022-06-30,15.56,15.56,15.515,15.54,32945.0
2022-07-04,15.53,15.565,15.53,15.565,29657.0
2022-07-05,15.56,15.585,15.56,15.575,25418.0
2022-07-06,15.605,15.61,15.52,15.54,18052.0
2022-07-07,15.53,15.56,15.505,15.505,25220.0
2022-07-08,15.54,15.54,15.475,15.485,22391.0
2022-07-11,15.505,15.515,15.495,15.515,22047.0
2022-07-12,15.54,15.575,15.52,15.53,35755.0
2022-07-13,15.52,15.52,15.46,15.515,13736.0
2022-07-14,15.475,15.53,15.475,15.52,93167.0
2022-07-15,15.505,15.56,15.505,15.56,19417.0
2022-07-18,15.56,15.575,15.52,15.56,32655.0
2022-07-19,15.595,15.595,15.53,15.55,45609.0
2022-07-20,15.54,15.565,15.52,15.52,55578.0
2022-07-21,15.55,15.595,15.55,15.575,48374.0
2022-07-22,15.63,15.685,15.63,15.655,27377.0
2022-07-25,15.645,15.655,15.645,15.645,23456.0
2022-07-26,15.655,15.68,15.645,15.655,26710.0
2022-07-27,15.665,15.725,15.655,15.7,58235.0
2022-07-28,15.755,15.79,15.755,15.79,35094.0
2022-07-29,15.745,15.825,15.745,15.815,54937.0
2022-08-02,15.845,15.845,15.715,15.725,24996.0
2022-08-03,15.725,15.725,15.67,15.69,9543.0
2022-08-04,15.735,15.735,15.7,15.715,58035.0
2022-08-05,15.725,15.725,15.665,15.68,29330.0
2022-08-08,15.67,15.715,15.67,15.715,91168.0
2022-08-09,15.67,15.69,15.67,15.68,30389.0
2022-08-10,15.735,15.755,15.715,15.715,27010.0
2022-08-11,15.715,15.77,15.68,15.69,47135.0
2022-08-12,15.69,15.71,15.68,15.7,18660.0
2022-08-15,15.715,15.79,15.71,15.725,22202.0
2022-08-16,15.7,15.7,15.665,15.68,23572.0
2022-08-17,15.635,15.69,15.625,15.645,18941.0
2022-08-18,15.655,15.68,15.635,15.645,48207.0
2022-08-19,15.645,15.645,15.6,15.61,37356.0
2022-08-22,15.59,15.625,15.565,15.575,16629.0
2022-08-23,15.575,15.6,15.565,15.565,41926.0
2022-08-24,15.565,15.59,15.535,15.545,34352.0
2022-08-25,15.555,15.59,15.555,15.58,28228.0
2022-08-26,15.545,15.6,15.545,15.56,9230.0
2022-08-29,15.525,15.56,15.515,15.525,19882.0
2022-08-30,15.525,15.56,15.51,15.515,42734.0
2022-08-31,15.555,15.56,15.51,15.525,34454.0
2022-09-01,15.5,15.525,15.5,15.51,48483.0
2022-09-02,15.555,15.56,15.525,15.535,63230.0
2022-09-06,15.515,15.545,15.51,15.535,31502.0
2022-09-07,15.545,15.56,15.515,15.555,39974.0
2022-09-08,15.545,15.59,15.535,15.535,44468.0
2022-09-09,15.56,15.58,15.555,15.56,33557.0
2022-09-12,15.57,15.58,15.56,15.56,86361.0
2022-09-13,15.515,15.535,15.5,15.51,24527.0
2022-09-14,15.545,15.545,15.5,15.51,121876.0
2022-09-15,15.525,15.525,15.49,15.49,66659.0
2022-09-16,15.535,15.535,15.49,15.505,34736.0
2022-09-19,15.48,15.535,15.48,15.51,60924.0
2022-09-20,15.525,15.535,15.51,15.525,47320.0
2022-09-21,15.545,15.56,15.495,15.525,38201.0
2022-09-22,15.51,15.545,15.51,15.535,36343.0
2022-09-23,15.515,15.54,15.495,15.505,32550.0
2022-09-26,15.48,15.495,15.445,15.45,26886.0
2022-09-27,15.49,15.49,15.415,15.425,20425.0
2022-09-28,15.46,15.49,15.45,15.48,15640.0
2022-09-29,15.45,15.495,15.445,15.445,20815.0
2022-09-30,15.415,15.47,15.415,15.415,13408.0
2022-10-03,15.495,15.495,15.45,15.46,17224.0
2022-10-04,15.515,15.515,15.48,15.48,23167.0
2022-10-05,15.495,15.495,15.425,15.445,43745.0
2022-10-06,15.435,15.435,15.39,15.395,20065.0
2022-10-07,15.37,15.405,15.335,15.345,34890.0
2022-10-11,15.395,15.395,15.345,15.35,36837.0
2022-10-12,15.325,15.37,15.325,15.35,39759.0
2022-10-13,15.28,15.38,15.28,15.35,22096.0
2022-10-14,15.36,15.36,15.315,15.325,15635.0
2022-10-17,15.38,15.38,15.335,15.335,32023.0
2022-10-18,15.36,15.38,15.345,15.37,49081.0
2022-10-19,15.315,15.38,15.29,15.29,29059.0
2022-10-20,15.325,15.325,15.225,15.235,31220.0
2022-10-21,15.2,15.28,15.2,15.27,20490.0
2022-10-24,15.27,15.325,15.27,15.3,29821.0
2022-10-25,15.315,15.325,15.295,15.305,30340.0
2022-10-26,15.33,15.44,15.325,15.43,79972.0
2022-10-27,15.46,15.495,15.45,15.46,44740.0
2022-10-28,15.485,15.485,15.45,15.45,52370.0
2022-10-31,15.485,15.495,15.405,15.44,35318.0
2022-11-01,15.43,15.46,15.43,15.43,56593.0
2022-11-02,15.45,15.48,15.425,15.43,52691.0
2022-11-03,15.425,15.425,15.37,15.385,76313.0
2022-11-04,15.38,15.385,15.34,15.36,20860.0
2022-11-07,15.36,15.395,15.315,15.33,45416.0
2022-11-08,15.285,15.34,15.285,15.33,57686.0
2022-11-09,15.33,15.38,15.33,15.38,39670.0
2022-11-10,15.44,15.54,15.43,15.505,47614.0
2022-11-11,15.515,15.56,15.485,15.56,69651.0
2022-11-14,15.55,15.55,15.505,15.505,59961.0
2022-11-15,15.56,15.56,15.505,15.54,70460.0
2022-11-16,15.56,15.56,15.515,15.55,87262.0
2022-11-17,15.525,15.54,15.515,15.54,26503.0
2022-11-18,15.515,15.55,15.505,15.515,42802.0
2022-11-21,15.53,15.565,15.52,15.55,89445.0
2022-11-22,15.54,15.575,15.54,15.56,73125.0
2022-11-23,15.575,15.61,15.55,15.605,85717.0
2022-11-24,15.65,15.65,15.61,15.64,41388.0
2022-11-25,15.605,15.65,15.605,15.64,45324.0
2022-11-28,15.665,15.665,15.62,15.65,129492.0
2022-11-29,15.64,15.65,15.605,15.61,56715.0
2022-11-30,15.585,15.64,15.575,15.64,29058.0
2022-12-01,15.675,15.73,15.665,15.72,90679.0
2022-12-02,15.71,15.74,15.66,15.73,62816.0
2022-12-05,15.72,15.74,15.71,15.73,70775.0
2022-12-06,15.73,15.75,15.705,15.74,67490.0
2022-12-07,15.765,15.795,15.72,15.76,47961.0
2022-12-08,15.73,15.76,15.73,15.73,33150.0
2022-12-09,15.73,15.74,15.705,15.71,48427.0
2022-12-12,15.75,15.785,15.695,15.73,100004.0
2022-12-13,15.765,15.775,15.75,15.775,65901.0
2022-12-14,15.82,15.82,15.76,15.795,43468.0
2022-12-15,15.85,15.85,15.785,15.83,122586.0
2022-12-16,15.785,15.83,15.785,15.805,20370.0
2022-12-19,15.795,15.82,15.785,15.795,70310.0
2022-12-20,15.765,15.785,15.75,15.76,73061.0
2022-12-21,15.775,15.785,15.75,15.775,78300.0
2022-12-22,15.75,15.76,15.73,15.74,70823.0
2022-12-23,15.695,15.74,15.665,15.705,49922.0
2022-12-28,15.64,15.705,15.64,15.65,77916.0
2022-12-29,15.605,15.67,15.605,15.67,20892.0
2022-12-30,15.67,15.67,15.625,15.625,12427.0
2023-01-03,15.625,15.715,15.625,15.66,45415.0
2023-01-04,15.7,15.7,15.67,15.69,34407.0
2023-01-05,15.65,15.68,15.65,15.68,32896.0
2023-01-06,15.66,15.725,15.65,15.725,58803.0
2023-01-09,15.725,15.76,15.715,15.735,35307.0
2023-01-10,15.735,15.735,15.705,15.715,17975.0
2023-01-11,15.78,15.78,15.745,15.76,49104.0
2023-01-12,15.805,15.845,15.78,15.84,127997.0
2023-01-13,15.835,15.86,15.835,15.845,53820.0
2023-01-16,15.855,15.88,15.845,15.86,26979.0
2023-01-17,15.915,15.915,15.855,15.87,84683.0
2023-01-18,15.925,15.97,15.91,15.935,53735.0
2023-01-19,15.89,15.945,15.89,15.935,21552.0
2023-01-20,15.91,15.945,15.9,15.9,41112.0
2023-01-23,15.91,15.915,15.87,15.89,55670.0
2023-01-24,15.89,15.925,15.89,15.91,43318.0
2023-01-25,15.95,15.96,15.905,15.95,32822.0
2023-01-26,15.935,15.96,15.925,15.935,34196.0
2023-01-27,15.925,15.935,15.905,15.92,99153.0
2023-01-30,15.89,15.905,15.89,15.895,30311.0
2023-01-31,15.905,15.925,15.89,15.895,39569.0
2023-02-01,15.935,15.98,15.905,15.97,35904.0
2023-02-02,15.97,15.995,15.97,15.995,80867.0
2023-02-03,15.995,15.995,15.935,15.95,32591.0
2023-02-06,15.94,15.94,15.89,15.89,28645.0
2023-02-07,15.89,15.915,15.86,15.87,26571.0
2023-02-08,15.895,15.94,15.88,15.9,45307.0
2023-02-09,15.935,15.935,15.89,15.89,42954.0
2023-02-10,15.86,15.87,15.825,15.825,37512.0
2023-02-13,15.825,15.84,15.825,15.84,51585.0
2023-02-14,15.86,15.87,15.785,15.785,76415.0
2023-02-15,15.78,15.835,15.78,15.795,20311.0
2023-02-16,15.795,15.815,15.785,15.815,33058.0
2023-02-17,15.78,15.835,15.78,15.825,30860.0
2023-02-21,15.78,15.815,15.74,15.75,53584.0
2023-02-22,15.77,15.77,15.74,15.77,38008.0
2023-02-23,15.75,15.805,15.75,15.775,21020.0
2023-02-24,15.74,15.75,15.73,15.75,36394.0
2023-02-27,15.74,15.795,15.74,15.795,68656.0
2023-02-28,15.795,15.795,15.77,15.775,16130.0
2023-03-01,15.775,15.785,15.75,15.76,23903.0
2023-03-02,15.74,15.785,15.74,15.76,15854.0
2023-03-03,15.795,15.825,15.775,15.825,49796.0
2023-03-06,15.825,15.85,15.795,15.795,31855.0
2023-03-07,15.815,15.84,15.775,15.785,54172.0
2023-03-08,15.795,15.83,15.795,15.815,30516.0
2023-03-09,15.84,15.885,15.83,15.885,32563.0
2023-03-10,15.94,15.96,15.915,15.96,75259.0
2023-03-13,15.97,16.09,15.97,16.025,109084.0
2023-03-14,15.99,16.005,15.935,15.98,25043.0
2023-03-15,15.97,16.06,15.95,15.995,66445.0
2023-03-16,16.015,16.035,15.935,15.96,33050.0
2023-03-17,15.885,16.025,15.885,16.015,23905.0
2023-03-20,16.015,16.015,15.93,15.95,49996.0
2023-03-21,15.87,15.96,15.87,15.925,41735.0
2023-03-22,15.96,16.015,15.935,16.005,36074.0
2023-03-23,16.005,16.045,16.005,16.045,8905.0
2023-03-24,16.035,16.08,15.995,15.995,12167.0
2023-03-27,16.005,16.035,15.925,15.935,53745.0
2023-03-28,15.935,15.96,15.905,15.925,41701.0
2023-03-29,15.905,15.935,15.895,15.905,15832.0
2023-03-30,15.885,15.95,15.88,15.905,27693.0
2023-03-31,15.96,15.96,15.905,15.95,23826.0
2023-04-03,15.925,16.005,15.925,16.005,36815.0
2023-04-04,15.98,16.06,15.97,16.05,36966.0
2023-04-05,16.07,16.07,16.025,16.05,25956.0
2023-04-06,16.07,16.07,16.005,16.06,33627.0
2023-04-10,16.005,16.015,15.96,15.97,17011.0
2023-04-11,15.995,16.005,15.94,15.98,28210.0
2023-04-12,15.995,16.005,15.94,15.99,26313.0
2023-04-13,16.005,16.005,15.96,15.98,6759.0
2023-04-14,15.935,15.95,15.905,15.925,50363.0
2023-04-17,15.915,15.935,15.905,15.925,26695.0
2023-04-18,15.94,15.97,15.925,15.96,27711.0
2023-04-19,15.96,15.96,15.915,15.96,51358.0
2023-04-20,15.94,15.995,15.94,15.97,17004.0
2023-04-21,15.995,16.015,15.97,15.99,76978.0
2023-04-24,16.015,16.045,15.99,16.015,22782.0
2023-04-25,16.07,16.08,16.025,16.08,51231.0
2023-04-26,16.07,16.07,16.015,16.045,26334.0
2023-04-27,16.06,16.06,15.99,15.995,21706.0
2023-04-28,16.08,16.08,16.015,16.07,38400.0
2023-05-01,16.05,16.05,15.995,16.025,40447.0
2023-05-02,16.005,16.1,16.005,16.09,37731.0
2023-05-03,16.11,16.115,16.06,16.115,38757.0
2023-05-04,16.1,16.125,16.08,16.08,67158.0
2023-05-05,16.07,16.07,16.035,16.045,66023.0
2023-05-08,16.015,16.035,16.005,16.005,28444.0
2023-05-09,16.015,16.06,16.005,16.005,49165.0
2023-05-10,16.025,16.05,16.025,16.05,59868.0
2023-05-11,16.08,16.1,16.07,16.1,29202.0
2023-05-12,16.06,16.09,16.035,16.035,68841.0
2023-05-15,16.025,16.05,16.015,16.035,44691.0
2023-05-16,16.005,16.035,15.96,15.98,12605.0
2023-05-17,15.95,15.99,15.925,15.935,31743.0
2023-05-18,15.915,15.94,15.905,15.915,62088.0
2023-05-19,15.915,15.98,15.915,15.96,15690.0
2023-05-23,15.96,15.97,15.905,15.915,39460.0
2023-05-24,15.95,15.95,15.885,15.905,18700.0
2023-05-25,15.875,15.905,15.875,15.895,24401.0
2023-05-26,15.875,15.915,15.85,15.86,29247.0
2023-05-29,15.905,15.915,15.85,15.86,13200.0
2023-05-30,15.885,15.895,15.885,15.885,38978.0
2023-05-31,15.875,15.94,15.875,15.94,43556.0
2023-06-01,15.97,15.97,15.925,15.96,30201.0
2023-06-02,15.915,15.94,15.905,15.925,29414.0
2023-06-05,15.895,15.94,15.875,15.94,31459.0
2023-06-06,15.905,15.925,15.895,15.925,35200.0
2023-06-07,15.94,15.94,15.815,15.83,39586.0
2023-06-08,15.85,15.875,15.85,15.87,46245.0
2023-06-09,15.87,15.905,15.86,15.875,29107.0
2023-06-12,15.925,15.925,15.87,15.875,65526.0
2023-06-13,15.905,15.94,15.84,15.87,57931.0
2023-06-14,15.875,15.895,15.85,15.86,23098.0
2023-06-15,15.885,15.905,15.87,15.905,46454.0
2023-06-16,15.915,15.915,15.87,15.905,15707.0
2023-06-19,15.85,15.875,15.85,15.875,23795.0
2023-06-20,15.875,15.915,15.875,15.875,62814.0
2023-06-21,15.885,15.885,15.84,15.86,35215.0
2023-06-22,15.84,15.885,15.815,15.84,21510.0
2023-06-23,15.85,15.88,15.83,15.83,43703.0
2023-06-26,15.86,15.885,15.84,15.885,72295.0
2023-06-27,15.88,15.905,15.86,15.87,21825.0
2023-06-28,15.885,15.915,15.885,15.915,35736.0
2023-06-29,15.905,15.915,15.84,15.87,30594.0
2023-06-30,15.86,15.905,15.84,15.885,17108.0
2023-07-04,15.86,15.895,15.85,15.885,19691.0
2023-07-05,15.885,15.885,15.86,15.86,16386.0
2023-07-06,15.815,15.84,15.815,15.84,16004.0
2023-07-07,15.85,15.86,15.82,15.83,36031.0
2023-07-10,15.82,15.86,15.82,15.85,41017.0
2023-07-11,15.86,15.885,15.84,15.84,14677.0
2023-07-12,15.88,15.885,15.87,15.885,46409.0
2023-07-13,15.925,15.925,15.905,15.925,54783.0
2023-07-14,15.935,15.935,15.905,15.925,43949.0
2023-07-17,15.895,15.925,15.895,15.925,26520.0
2023-07-18,15.94,15.94,15.915,15.925,12597.0
2023-07-19,15.96,15.96,15.915,15.935,17075.0
2023-07-20,15.915,15.915,15.88,15.915,37262.0
2023-07-21,15.915,15.935,15.905,15.905,49290.0
2023-07-24,15.95,15.95,15.87,15.885,37751.0
2023-07-25,15.875,15.875,15.85,15.87,17994.0
2023-07-26,15.885,15.915,15.875,15.905,32010.0
2023-07-27,15.905,15.905,15.85,15.885,32801.0
2023-07-28,15.84,15.905,15.83,15.905,34171.0
2023-07-31,15.875,15.915,15.875,15.915,34780.0
2023-08-01,15.84,15.895,15.83,15.895,24998.0
2023-08-02,15.84,15.895,15.84,15.895,18013.0
2023-08-03,15.86,15.87,15.85,15.85,26064.0
2023-08-04,15.895,15.94,15.895,15.915,10774.0
2023-08-08,15.94,15.98,15.94,15.97,32961.0
2023-08-09,15.97,15.97,15.94,15.95,29501.0
2023-08-10,15.94,15.97,15.925,15.935,22600.0
2023-08-11,15.875,15.925,15.87,15.885,28470.0
2023-08-14,15.915,15.915,15.875,15.885,36847.0
2023-08-15,15.885,15.885,15.85,15.86,8592.0
2023-08-16,15.84,15.87,15.82,15.82,67514.0
2023-08-17,15.85,15.87,15.82,15.86,34297.0
2023-08-18,15.85,15.87,15.84,15.86,57048.0
2023-08-21,15.84,15.87,15.83,15.83,35445.0
2023-08-22,15.82,15.825,15.805,15.815,43652.0
2023-08-23,15.85,15.885,15.85,15.885,17351.0
2023-08-24,15.885,15.885,15.86,15.86,65500.0
2023-08-25,15.86,15.87,15.845,15.86,38327.0
2023-08-28,15.87,15.89,15.85,15.86,13222.0
2023-08-29,15.88,15.92,15.86,15.92,14789.0
2023-08-30,15.945,15.955,15.91,15.945,28306.0
2023-08-31,15.945,15.975,15.935,15.975,28172.0
2023-09-01,15.985,16.0,15.975,15.99,11112.0
2023-09-05,15.965,15.99,15.925,15.955,55888.0
2023-09-06,15.945,15.945,15.9,15.92,13100.0
2023-09-07,15.92,15.955,15.92,15.935,58011.0
2023-09-08,15.945,15.975,15.92,15.92,14530.0
2023-09-11,15.925,15.955,15.92,15.925,30753.0
2023-09-12,15.91,15.975,15.91,15.92,37620.0
2023-09-13,15.965,15.965,15.91,15.935,44748.0
2023-09-14,15.955,15.955,15.935,15.945,80378.0
2023-09-15,15.935,15.945,15.92,15.92,34361.0
2023-09-18,15.935,15.935,15.9,15.91,14500.0
2023-09-19,15.85,15.88,15.845,15.845,36960.0
2023-09-20,15.85,15.85,15.835,15.845,17973.0
2023-09-21,15.85,15.85,15.805,15.815,24664.0
2023-09-22,15.825,15.86,15.825,15.845,46975.0
2023-09-25,15.845,15.855,15.82,15.835,42313.0
2023-09-26,15.825,15.855,15.82,15.855,42351.0
2023-09-27,15.865,15.875,15.79,15.79,34529.0
2023-09-28,15.78,15.865,15.77,15.825,25034.0
2023-09-29,15.81,15.865,15.81,15.845,17385.0
2023-10-02,15.845,15.855,15.8,15.82,31701.0
2023-10-03,15.835,15.835,15.755,15.77,23902.0
2023-10-04,15.79,15.835,15.78,15.82,62415.0
2023-10-05,15.855,15.855,15.825,15.845,46448.0
2023-10-06,15.825,15.835,15.77,15.82,31789.0
2023-10-10,15.835,15.9,15.835,15.895,36098.0
2023-10-11,15.91,15.92,15.9,15.91,90305.0
2023-10-12,15.885,15.895,15.855,15.855,94589.0
2023-10-13,15.865,15.91,15.845,15.855,30830.0
2023-10-16,15.855,15.865,15.835,15.835,122136.0
2023-10-17,15.855,15.875,15.845,15.855,23703.0
2023-10-18,15.82,15.845,15.82,15.825,37915.0
2023-10-19,15.81,15.835,15.81,15.825,18860.0
2023-10-20,15.845,15.875,15.845,15.865,53761.0
2023-10-23,15.835,15.9,15.835,15.895,45957.0
2023-10-24,15.89,15.92,15.89,15.91,44407.0
2023-10-25,15.885,15.935,15.885,15.905,45050.0
2023-10-26,15.925,15.96,15.925,15.96,39168.0
2023-10-27,15.96,15.98,15.945,15.98,17128.0
2023-10-30,15.945,15.97,15.945,15.96,30600.0
2023-10-31,15.96,15.975,15.95,15.96,44765.0
2023-11-01,15.97,16.045,15.97,16.045,31390.0
2023-11-02,16.055,16.065,16.035,16.045,24167.0
2023-11-03,16.11,16.16,16.11,16.16,69194.0
2023-11-06,16.13,16.14,16.085,16.09,35503.0
2023-11-07,16.11,16.12,16.1,16.11,82099.0
2023-11-08,16.1,16.13,16.1,16.11,35490.0
2023-11-09,16.1,16.14,16.065,16.085,59694.0
2023-11-10,16.12,16.12,16.065,16.075,25044.0
2023-11-13,16.035,16.085,16.025,16.065,18995.0
2023-11-14,16.14,16.205,16.14,16.185,39022.0
2023-11-15,16.15,16.15,16.11,16.13,44633.0
2023-11-16,16.16,16.165,16.15,16.165,42520.0
2023-11-17,16.16,16.165,16.15,16.16,50570.0
2023-11-20,16.165,16.195,16.14,16.185,48358.0
2023-11-21,16.19,16.22,16.19,16.22,35434.0
2023-11-22,16.22,16.22,16.19,16.2,49146.0
2023-11-23,16.2,16.22,16.19,16.21,36868.0
2023-11-24,16.18,16.22,16.18,16.22,44778.0
2023-11-27,16.18,16.235,16.18,16.22,25426.0
2023-11-28,16.245,16.3,16.235,16.3,33972.0
2023-11-29,16.33,16.34,16.32,16.34,43933.0
2023-11-30,16.34,16.34,16.31,16.34,29286.0
2023-12-01,16.275,16.415,16.275,16.405,52829.0
2023-12-04,16.395,16.405,16.36,16.395,28609.0
2023-12-05,16.405,16.425,16.405,16.425,55344.0
2023-12-06,16.425,16.46,16.425,16.445,52814.0
2023-12-07,16.45,16.47,16.445,16.45,64645.0
2023-12-08,16.445,16.445,16.405,16.435,29740.0
2023-12-11,16.375,16.395,16.37,16.385,46943.0
2023-12-12,16.405,16.425,16.395,16.415,83484.0
2023-12-13,16.425,16.545,16.425,16.535,62625.0
2023-12-14,16.565,16.595,16.565,16.595,75013.0
2023-12-15,16.595,16.61,16.565,16.595,49745.0
2023-12-18,16.595,16.595,16.555,16.575,25720.0
2023-12-19,16.555,16.585,16.555,16.585,67193.0
2023-12-20,16.61,16.64,16.6,16.63,36662.0
2023-12-21,16.65,16.65,16.6,16.61,41817.0
2023-12-22,16.6,16.65,16.555,16.595,44881.0
2023-12-27,16.59,16.66,16.555,16.65,108315.0
2023-12-28,16.645,16.655,16.605,16.635,8800.0
2023-12-29,16.635,16.675,16.6,16.635,83959.0
2024-01-02,16.635,16.655,16.6,16.605,20326.0
2024-01-03,16.58,16.625,16.58,16.6,30132.0
2024-01-04,16.6,16.6,16.56,16.59,27510.0
2024-01-05,16.55,16.59,16.55,16.58,43538.0
2024-01-08,16.56,16.605,16.56,16.6,47875.0
2024-01-09,16.57,16.59,16.57,16.58,32760.0
2024-01-10,16.6,16.615,16.57,16.58,22140.0
2024-01-11,16.59,16.635,16.58,16.635,25574.0
2024-01-12,16.635,16.655,16.625,16.63,17713.0
2024-01-15,16.605,16.655,16.605,16.625,49821.0
2024-01-16,16.6,16.625,16.57,16.6,105352.0
2024-01-17,16.54,16.57,16.525,16.55,38498.0
2024-01-18,16.525,16.55,16.525,16.54,22218.0
2024-01-19,16.525,16.55,16.525,16.55,139495.0
2024-01-22,16.55,16.59,16.53,16.54,26230.0
2024-01-23,16.56,16.56,16.53,16.54,11700.0
2024-01-24,16.54,16.59,16.54,16.58,32671.0
2024-01-25,16.59,16.61,16.585,16.6,46776.0
2024-01-26,16.59,16.59,16.555,16.585,20452.0
2024-01-29,16.585,16.59,16.575,16.59,20448.0
2024-01-30,16.6,16.63,16.575,16.62,77727.0
2024-01-31,16.62,16.66,16.62,16.66,35526.0
2024-02-01,16.675,16.695,16.66,16.685,50159.0
2024-02-02,16.64,16.64,16.6,16.63,31579.0
2024-02-05,16.585,16.62,16.555,16.565,58091.0
2024-02-06,16.6,16.61,16.59,16.61,6600.0
2024-02-07,16.62,16.63,16.59,16.61,64301.0
2024-02-08,16.565,16.585,16.565,16.575,10250.0
2024-02-09,16.565,16.59,16.555,16.585,72524.0
2024-02-12,16.585,16.59,16.565,16.585,36800.0
2024-02-13,16.515,16.535,16.515,16.525,41111.0
2024-02-14,16.575,16.585,16.545,16.585,23391.0
2024-02-15,16.59,16.62,16.575,16.585,40300.0
2024-02-16,16.585,16.59,16.565,16.565,46622.0
2024-02-20,16.62,16.65,16.62,16.65,69218.0
2024-02-21,16.64,16.64,16.61,16.62,25885.0
2024-02-22,16.63,16.65,16.61,16.65,47227.0
2024-02-23,16.645,16.67,16.635,16.665,35495.0
2024-02-26,16.665,16.665,16.645,16.665,36576.0
2024-02-27,16.665,16.665,16.635,16.655,31196.0
2024-02-28,16.665,16.665,16.645,16.655,25350.0
2024-02-29,16.645,16.68,16.645,16.665,42516.0
2024-03-01,16.665,16.72,16.665,16.72,47312.0
2024-03-04,16.69,16.71,16.67,16.7,37675.0
2024-03-05,16.71,16.74,16.71,16.72,36510.0
2024-03-06,16.74,16.75,16.72,16.73,62999.0
2024-03-07,16.73,16.74,16.71,16.72,86300.0
2024-03-08,16.74,16.755,16.74,16.75,32051.0
2024-03-11,16.765,16.765,16.73,16.74,18194.0
2024-03-12,16.75,16.75,16.71,16.73,32540.0
2024-03-13,16.71,16.73,16.71,16.73,28641.0
2024-03-14,16.7,16.7,16.67,16.69,38815.0
2024-03-15,16.7,16.7,16.665,16.68,40842.0
2024-03-18,16.68,16.69,16.655,16.655,16050.0
2024-03-19,16.71,16.72,16.24,16.71,18564.0
2024-03-20,16.71,16.765,16.71,16.765,16105.0
2024-03-21,16.765,16.765,16.74,16.755,26281.0
2024-03-22,16.76,16.79,16.76,16.78,47537.0
2024-03-25,16.76,16.77,16.755,16.76,13773.0
2024-03-26,16.755,16.76,16.725,16.76,17548.0
2024-03-27,16.755,16.78,16.755,16.77,20455.0
2024-03-28,16.77,16.78,16.755,16.78,39160.0
2024-04-01,16.755,16.755,16.715,16.725,50042.0
2024-04-02,16.705,16.745,16.705,16.745,9300.0
2024-04-03,16.705,16.755,16.705,16.735,19866.0
2024-04-04,16.76,16.77,16.735,16.745,18214.0
2024-04-05,16.76,16.79,16.745,16.755,77792.0
2024-04-08,16.755,16.755,16.735,16.745,20543.0
2024-04-09,16.755,16.78,16.755,16.78,22000.0
2024-04-10,16.735,16.735,16.705,16.705,28078.0
2024-04-11,16.745,16.745,16.705,16.725,21908.0
2024-04-12,16.755,16.76,16.735,16.76,25681.0
2024-04-15,16.745,16.745,16.695,16.705,41880.0
2024-04-16,16.705,16.735,16.705,16.705,32358.0
2024-04-17,16.705,16.735,16.705,16.715,35960.0
2024-04-18,16.715,16.715,16.695,16.705,32209.0
2024-04-19,16.705,16.745,16.705,16.705,35246.0
2024-04-22,16.705,16.725,16.705,16.715,26163.0
2024-04-23,16.715,16.735,16.705,16.715,37193.0
2024-04-24,16.73,16.73,16.7,16.72,18284.0
2024-04-25,16.67,16.7,16.67,16.69,44093.0
2024-04-26,16.72,16.72,16.7,16.71,31121.0
2024-04-29,16.71,16.74,16.71,16.74,19659.0
2024-04-30,16.72,16.73,16.69,16.7,61536.0
2024-05-01,16.74,16.74,16.605,16.7,22340.0
2024-05-02,16.72,16.76,16.72,16.75,18728.0
2024-05-03,16.805,16.815,16.785,16.795,18726.0
2024-05-06,16.815,16.825,16.795,16.795,7877.0
2024-05-07,16.825,16.825,16.815,16.815,12203.0
2024-05-08,16.825,16.825,16.795,16.795,32999.0
2024-05-09,16.805,16.815,16.795,16.805,9924.0
2024-05-10,16.795,16.795,16.76,16.765,18815.0
2024-05-13,16.785,16.795,16.765,16.785,23113.0
2024-05-14,16.775,16.795,16.775,16.785,18751.0
2024-05-15,16.805,16.85,16.805,16.845,29515.0
2024-05-16,16.825,16.845,16.825,16.835,5000.0
2024-05-17,16.85,16.85,16.805,16.825,13254.0
2024-05-21,16.845,16.86,16.845,16.86,46433.0
2024-05-22,16.82,16.85,16.82,16.84,14718.0
2024-05-23,16.82,16.83,16.81,16.83,46510.0
2024-05-24,16.84,16.84,16.8,16.82,11776.0
2024-05-27,16.82,16.84,16.8,16.81,59106.0
2024-05-28,16.81,16.82,16.78,16.79,6922.0
2024-05-29,16.78,16.78,16.755,16.765,17260.0
2024-05-30,16.78,16.8,16.78,16.8,25318.0
2024-05-31,16.83,16.87,16.83,16.84,94192.0
2024-06-03,16.84,16.885,16.84,16.885,33555.0
2024-06-04,16.885,16.925,16.885,16.925,22631.0
2024-06-05,16.915,16.965,16.915,16.955,18181.0
2024-06-06,16.945,16.965,16.945,16.955,13900.0
2024-06-07,16.925,16.945,16.925,16.935,9206.0
2024-06-10,16.945,16.945,16.915,16.925,5479.0
2024-06-11,16.935,16.945,16.935,16.945,5700.0
2024-06-12,16.99,17.0,16.97,16.98,13800.0
2024-06-13,17.01,17.01,16.98,17.0,24701.0
2024-06-14,16.99,17.01,16.99,17.0,65799.0
2024-06-17,16.965,17.02,16.965,16.99,12280.0
2024-06-18,17.01,17.02,17.0,17.02,45604.0
2024-06-19,17.03,17.03,17.0,17.01,14143.0
2024-06-20,16.98,17.0,16.98,16.99,24022.0
2024-06-21,16.97,17.01,16.97,16.99,26060.0
2024-06-24,16.99,17.02,16.98,16.99,15801.0
2024-06-25,16.98,16.985,16.97,16.98,20426.0
2024-06-26,16.94,16.95,16.92,16.94,42868.0
2024-06-27,16.95,16.95,16.94,16.94,19630.0
2024-06-28,16.995,16.995,16.96,16.97,18175.0
2024-07-02,16.93,16.96,16.93,16.95,24113.0
2024-07-03,16.93,16.97,16.93,16.96,18499.0
2024-07-04,16.96,16.96,16.94,16.95,4930.0
2024-07-05,16.985,17.015,16.985,17.015,47075.0
2024-07-08,16.995,17.035,16.995,17.015,13940.0
2024-07-09,17.025,17.025,17.005,17.025,14729.0
2024-07-10,17.045,17.045,17.025,17.035,9488.0
2024-07-11,17.045,17.055,17.035,17.045,5347.0
2024-07-12,17.085,17.085,17.065,17.075,12300.0
2024-07-15,17.085,17.09,17.075,17.085,14336.0
2024-07-16,17.085,17.11,17.085,17.1,13560.0
2024-07-17,17.075,17.11,17.075,17.09,27370.0
2024-07-18,17.085,17.11,17.075,17.085,21341.0
2024-07-19,17.09,17.09,17.065,17.075,19100.0
2024-07-22,17.1,17.1,17.065,17.075,30655.0
2024-07-23,17.075,17.1,17.075,17.1,10306.0
2024-07-24,17.11,17.14,17.1,17.11,43854.0
2024-07-25,17.1,17.14,17.1,17.13,52608.0
2024-07-26,17.165,17.165,17.145,17.145,10530.0
2024-07-29,17.155,17.195,17.155,17.185,27965.0
2024-07-30,17.215,17.215,17.185,17.205,19227.0
2024-07-31,17.215,17.26,17.205,17.24,17410.0
2024-08-01,17.27,17.3,17.24,17.3,13101.0
2024-08-02,17.32,17.355,17.32,17.355,10800.0
2024-08-06,17.33,17.33,17.28,17.28,19160.0
2024-08-07,17.29,17.29,17.265,17.28,18765.0
2024-08-08,17.27,17.27,17.24,17.25,5270.0
2024-08-09,17.27,17.3,17.27,17.29,35489.0
2024-08-12,17.3,17.31,17.29,17.3,10158.0
2024-08-13,17.33,17.345,17.33,17.345,15061.0
2024-08-14,17.355,17.355,17.345,17.355,12700.0
2024-08-15,17.335,17.335,17.31,17.33,20384.0
2024-08-16,17.355,17.355,17.32,17.33,33900.0
2024-08-19,17.335,17.335,17.31,17.33,6321.0
2024-08-20,17.345,17.355,17.345,17.355,15575.0
2024-08-21,17.335,17.375,17.335,17.365,14266.0
2024-08-22,17.355,17.355,17.32,17.335,17106.0
2024-08-23,17.335,17.375,17.335,17.365,22801.0
2024-08-26,17.365,17.385,17.355,17.375,29451.0
2024-08-27,17.325,17.375,17.325,17.375,6469.0
2024-08-28,17.365,17.375,17.345,17.365,8831.0
2024-08-29,17.355,17.355,17.325,17.345,23828.0
2024-08-30,17.345,17.355,17.32,17.345,24079.0
2024-09-03,17.365,17.385,17.355,17.375,17948.0
2024-09-04,17.415,17.44,17.385,17.435,8393.0
2024-09-05,17.45,17.45,17.435,17.44,18020.0
2024-09-06,17.44,17.48,17.44,17.47,10651.0
2024-09-09,17.48,17.49,17.45,17.49,24319.0
2024-09-10,17.49,17.52,17.49,17.51,28926.0
2024-09-11,17.51,17.52,17.49,17.5,30350.0
2024-09-12,17.52,17.52,17.5,17.52,11198.0
2024-09-13,17.54,17.56,17.53,17.55,16970.0
2024-09-16,17.56,17.59,17.56,17.575,21145.0
2024-09-17,17.565,17.605,17.56,17.565,66938.0
2024-09-18,17.575,17.605,17.55,17.575,21940.0
2024-09-19,17.565,17.585,17.565,17.585,17458.0
2024-09-20,17.585,17.595,17.575,17.585,16958.0
2024-09-23,17.585,17.595,17.565,17.595,21003.0
2024-09-24,17.595,17.605,17.575,17.605,10200.0
2024-09-25,17.585,17.605,17.575,17.575,7585.0
2024-09-26,17.565,17.585,17.555,17.565,13766.0
2024-09-27,17.595,17.635,17.595,17.635,35157.0
2024-09-30,17.585,17.645,17.585,17.595,5233.0
2024-10-01,17.595,17.625,17.595,17.615,21689.0
2024-10-02,17.585,17.595,17.565,17.585,59496.0
2024-10-03,17.575,17.575,17.54,17.55,14800.0
2024-10-04,17.48,17.51,17.47,17.49,27253.0
2024-10-07,17.44,17.46,17.44,17.46,6101.0
2024-10-08,17.46,17.48,17.46,17.48,25132.0
2024-10-09,17.48,17.48,17.45,17.48,35948.0
2024-10-10,17.48,17.52,17.48,17.52,15939.0
2024-10-11,17.54,17.55,17.51,17.55,17221.0
2024-10-15,17.575,17.585,17.555,17.585,30283.0
2024-10-16,17.605,17.605,17.585,17.585,15081.0
2024-10-17,17.585,17.595,17.565,17.575,9015.0
2024-10-18,17.595,17.615,17.585,17.605,15045.0
2024-10-21,17.565,17.605,17.55,17.555,75434.0
2024-10-22,17.555,17.585,17.55,17.565,25116.0
2024-10-23,17.55,17.575,17.55,17.555,24300.0
2024-10-24,17.54,17.55,17.54,17.55,34024.0
2024-10-25,17.555,17.565,17.54,17.55,36050.0
2024-10-28,17.555,17.575,17.53,17.54,12590.0
2024-10-29,17.54,17.55,17.52,17.55,18657.0
2024-10-30,17.555,17.585,17.55,17.555,25486.0
2024-10-31,17.55,17.565,17.53,17.565,24405.0
2024-11-01,17.565,17.585,17.55,17.555,26219.0
2024-11-04,17.565,17.575,17.55,17.565,33728.0
2024-11-05,17.53,17.55,17.52,17.54,13666.0
2024-11-06,17.52,17.555,17.52,17.55,28151.0
2024-11-07,17.575,17.615,17.555,17.605,39310.0
2024-11-08,17.605,17.625,17.595,17.625,65676.0
2024-11-11,17.625,17.635,17.615,17.625,26416.0
2024-11-12,17.585,17.585,17.555,17.565,50395.0
2024-11-13,17.585,17.585,17.555,17.565,21006.0
2024-11-14,17.565,17.595,17.565,17.575,16310.0
2024-11-15,17.565,17.595,17.565,17.595,23881.0
2024-11-18,17.595,17.605,17.565,17.585,34885.0
2024-11-19,17.555,17.575,17.54,17.55,16710.0
2024-11-20,17.55,17.55,17.51,17.52,14888.0
2024-11-21,17.51,17.54,17.47,17.47,12508.0
2024-11-22,17.47,17.51,17.47,17.5,20485.0
2024-11-25,17.56,17.56,17.53,17.55,19320.0
2024-11-26,17.585,17.595,17.565,17.595,29066.0
2024-11-27,17.605,17.605,17.585,17.595,77077.0
2024-11-28,17.605,17.615,17.605,17.605,11197.0
2024-11-29,17.665,17.72,17.655,17.705,43130.0
2024-12-02,17.675,17.71,17.655,17.71,36881.0
2024-12-03,17.695,17.705,17.685,17.695,40564.0
2024-12-04,17.675,17.72,17.675,17.72,42069.0
2024-12-05,17.695,17.72,17.695,17.71,24858.0
2024-12-06,17.77,17.79,17.76,17.79,19201.0
2024-12-09,17.78,17.79,17.77,17.77,16305.0
2024-12-10,17.78,17.79,17.77,17.79,13505.0
2024-12-11,17.79,17.8,17.74,17.75,12450.0
2024-12-12,17.76,17.76,17.74,17.74,26987.0
2024-12-13,17.72,17.74,17.71,17.72,33862.0
2024-12-16,17.74,17.74,17.705,17.74,31102.0
2024-12-17,17.73,17.74,17.73,17.74,25782.0
2024-12-18,17.74,17.74,17.695,17.705,39341.0
2024-12-19,17.675,17.685,17.655,17.685,30168.0
2024-12-20,17.685,17.71,17.685,17.705,54666.0
2024-12-23,17.705,17.73,17.685,17.705,16496.0
2024-12-24,17.695,17.71,17.685,17.695,8184.0
2024-12-27,17.685,17.75,17.685,17.72,10583.0
2024-12-30,17.705,17.74,17.705,17.74,11900.0
2024-12-31,17.74,17.78,17.74,17.77,6630.0
2025-01-02,17.79,17.79,17.74,17.76,10715.0
2025-01-03,17.74,17.79,17.74,17.78,17884.0
2025-01-06,17.75,17.79,17.75,17.79,39738.0
2025-01-07,17.78,17.78,17.74,17.75,20263.0
2025-01-08,17.72,17.75,17.72,17.75,12014.0
2025-01-09,17.74,17.77,17.72,17.73,15198.0
2025-01-10,17.685,17.71,17.665,17.685,20353.0
2025-01-13,17.645,17.675,17.635,17.665,9991.0
2025-01-14,17.655,17.655,17.625,17.635,12518.0
2025-01-15,17.665,17.71,17.655,17.705,13873.0
2025-01-16,17.74,17.77,17.73,17.76,23823.0
2025-01-17,17.76,17.79,17.76,17.78,11100.0
2025-01-20,17.82,17.84,17.75,17.79,6240.0
2025-01-21,17.82,17.82,17.79,17.81,8728.0
2025-01-22,17.8,17.8,17.76,17.77,23273.0
2025-01-23,17.74,17.78,17.74,17.77,18292.0
2025-01-24,17.79,17.82,17.77,17.8,23556.0
2025-01-27,17.8,17.84,17.8,17.83,12688.0
2025-01-28,17.79,17.85,17.79,17.85,26035.0
2025-01-29,17.83,17.87,17.83,17.87,29566.0
2025-01-30,17.87,17.905,17.85,17.9,8212.0
2025-01-31,17.945,17.945,17.88,17.905,23523.0
2025-02-03,17.955,18.005,17.915,17.965,28494.0
2025-02-04,17.925,17.955,17.915,17.955,29156.0
2025-02-05,17.965,17.985,17.935,17.975,24890.0
2025-02-06,17.935,17.965,17.935,17.955,20738.0
2025-02-07,17.935,17.935,17.915,17.915,30056.0
2025-02-10,17.935,17.955,17.925,17.935,39506.0
2025-02-11,17.905,17.915,17.9,17.9,20579.0
2025-02-12,17.89,17.9,17.87,17.88,7328.0
2025-02-13,17.89,17.925,17.88,17.89,28345.0
2025-02-14,17.935,17.935,17.9,17.915,13365.0
2025-02-18,17.89,17.89,17.86,17.88,14799.0
2025-02-19,17.89,17.89,17.87,17.87,19219.0
2025-02-20,17.86,17.88,17.85,17.88,18797.0
2025-02-21,17.86,17.935,17.86,17.935,5700.0
2025-02-24,17.88,17.925,17.88,17.925,81435.0
2025-02-25,17.985,17.985,17.92,17.955,103908.0
2025-02-26,17.935,17.965,17.935,17.955,19955.0
2025-02-27,17.935,17.965,17.935,17.965,12355.0
2025-02-28,17.985,18.005,17.965,18.005,17147.0
2025-03-03,17.945,18.035,17.935,18.025,15966.0
2025-03-04,18.025,18.045,18.015,18.025,22842.0
2025-03-05,18.005,18.005,17.98,17.995,31458.0
2025-03-06,17.975,17.985,17.92,17.93,10364.0
2025-03-07,17.955,17.985,17.955,17.975,17060.0
2025-03-10,18.005,18.005,17.985,17.995,7752.0
2025-03-11,17.975,18.005,17.975,17.985,48481.0
2025-03-12,17.975,18.005,17.935,17.945,14505.0
2025-03-13,17.92,17.965,17.92,17.955,15275.0
2025-03-14,17.965,17.975,17.955,17.955,19819.0
2025-03-17,17.975,18.005,17.965,17.965,12132.0
2025-03-18,17.955,17.985,17.955,17.985,3257.0
2025-03-19,17.955,18.005,17.955,17.995,57600.0
2025-03-20,18.005,18.015,17.975,17.985,10953.0
2025-03-21,18.025,18.025,17.995,18.015,26362.0
2025-03-24,17.975,18.035,17.975,18.005,8803.0
2025-03-25,18.015,18.015,17.975,18.005,19011.0
2025-03-26,18.005,18.005,17.97,17.975,10070.0
2025-03-27,17.97,18.005,17.97,18.005,12143.0
2025-03-28,18.015,18.035,17.995,18.025,29917.0
2025-03-31,18.025,18.045,18.015,18.025,22958.0
2025-04-01,18.025,18.065,18.025,18.035,7853.0
2025-04-02,18.075,18.075,18.025,18.045,18696.0
2025-04-03,18.085,18.085,18.045,18.055,13071.0
2025-04-04,18.055,18.085,18.035,18.035,57038.0
2025-04-07,18.025,18.035,17.97,17.985,24851.0
2025-04-08,17.95,17.985,17.94,17.985,21727.0
2025-04-09,17.94,17.975,17.87,17.91,63637.0
2025-04-10,17.94,17.94,17.91,17.91,10262.0
2025-04-11,17.9,17.91,17.87,17.88,24754.0
2025-04-14,17.93,17.97,17.92,17.96,16804.0
2025-04-15,17.975,17.975,17.97,17.97,4899.0
2025-04-16,17.97,17.975,17.96,17.975,7245.0
2025-04-17,18.005,18.005,17.97,17.985,10108.0
2025-04-21,17.995,18.005,17.95,17.96,6201.0
2025-04-22,17.97,17.97,17.95,17.96,9099.0
2025-04-23,17.985,18.005,17.94,17.96,8297.0
2025-04-24,17.975,17.995,17.975,17.975,14664.0
2025-04-25,17.99,18.01,17.98,17.99,17672.0
2025-04-28,17.97,18.02,17.97,18.02,11439.0
2025-04-29,18.02,18.025,18.02,18.025,17687.0
2025-04-30,18.055,18.065,18.025,18.065,29345.0
2025-05-01,18.045,18.065,18.035,18.055,29259.0
2025-05-02,18.045,18.045,18.02,18.035,17844.0
2025-05-05,18.035,18.045,18.02,18.045,20667.0
2025-05-06,18.035,18.055,18.025,18.055,11151.0
2025-05-07,18.065,18.075,18.055,18.065,13960.0
2025-05-08,18.075,18.075,18.025,18.045,13001.0
2025-05-09,18.065,18.085,18.065,18.085,9469.0
2025-05-12,18.065,18.075,18.035,18.055,7798.0
2025-05-13,18.085,18.085,18.055,18.065,17784.0
2025-05-14,18.065,18.085,18.065,18.075,6734.0
2025-05-15,18.115,18.115,18.075,18.115,8426.0
2025-05-16,18.115,18.135,18.105,18.125,10055.0
2025-05-20,18.075,18.085,18.055,18.075,39107.0
2025-05-21,18.025,18.04,18.025,18.035,10640.0
2025-05-22,18.04,18.05,18.02,18.05,10596.0
2025-05-23,18.03,18.07,18.03,18.06,14938.0
2025-05-26,18.075,18.075,18.06,18.075,8933.0
2025-05-27,18.075,18.095,18.075,18.095,35798.0
2025-05-28,18.075,18.105,18.07,18.105,23488.0
2025-05-29,18.115,18.125,18.095,18.105,18344.0
2025-05-30,18.115,18.135,18.095,18.135,30691.0
2025-06-02,18.125,18.135,18.095,18.135,18018.0
2025-06-03,18.145,18.145,18.105,18.115,9977.0
2025-06-04,18.135,18.145,18.105,18.135,6284.0
2025-06-05,18.125,18.135,18.105,18.135,31211.0
2025-06-06,18.115,18.115,18.075,18.085,14637.0
2025-06-09,18.06,18.115,18.06,18.075,6588.0
2025-06-10,18.095,18.125,18.095,18.105,21915.0
2025-06-11,18.125,18.125,18.085,18.095,14137.0
2025-06-12,18.115,18.125,18.095,18.115,9332.0
2025-06-13,18.085,18.105,18.085,18.095,18994.0
2025-06-16,18.115,18.115,18.075,18.075,16129.0
2025-06-17,18.085,18.115,18.085,18.105,33771.0
2025-06-18,18.115,18.135,18.095,18.125,22503.0
2025-06-19,18.135,18.135,18.115,18.125,25283.0
2025-06-20,18.135,18.155,18.125,18.145,19491.0
2025-06-23,18.165,18.185,18.165,18.165,26878.0
2025-06-24,18.125,18.175,18.125,18.175,12634.0
2025-06-25,18.155,18.165,18.135,18.145,11445.0
2025-06-26,18.165,18.175,18.135,18.175,19391.0
2025-06-27,18.165,18.185,18.155,18.185,19217.0
2025-06-30,18.185,18.195,18.175,18.195,26159.0
2025-07-02,18.155,18.165,18.145,18.165,18034.0
2025-07-03,18.165,18.165,18.145,18.155,17882.0
2025-07-04,18.165,18.175,18.165,18.165,1544.0
2025-07-07,18.145,18.175,18.145,18.155,4541.0
2025-07-08,18.165,18.165,18.155,18.165,23595.0
2025-07-09,18.155,18.185,18.155,18.175,13511.0
2025-07-10,18.175,18.185,18.145,18.155,28240.0
2025-07-11,18.135,18.155,18.125,18.145,30797.0
2025-07-14,18.135,18.155,18.135,18.145,8337.0
2025-07-15,18.125,18.145,18.1,18.11,32641.0
2025-07-16,18.12,18.145,18.12,18.135,8887.0
2025-07-17,18.12,18.155,18.12,18.145,14755.0
2025-07-18,18.155,18.165,18.125,18.135,25465.0
2025-07-21,18.155,18.185,18.135,18.185,11706.0
2025-07-22,18.155,18.185,18.145,18.165,13256.0
2025-07-23,18.155,18.205,18.125,18.135,20529.0
2025-07-24,18.12,18.165,18.12,18.165,20379.0
2025-07-25,18.175,18.215,18.175,18.195,10047.0
2025-07-28,18.16,18.215,18.16,18.18,28670.0
2025-07-29,18.18,18.245,18.18,18.235,42250.0
2025-07-30,18.225,18.245,18.195,18.225,10932.0
2025-07-31,18.245,18.265,18.195,18.255,18217.0
2025-08-01,18.305,18.305,18.265,18.295,9708.0
2025-08-05,18.305,18.305,18.265,18.295,15750.0
2025-08-06,18.305,18.315,18.275,18.295,12994.0
2025-08-07,18.265,18.305,18.265,18.305,14079.0
2025-08-08,18.285,18.315,18.285,18.315,3745.0
2025-08-11,18.295,18.325,18.285,18.315,15030.0
2025-08-12,18.315,18.315,18.265,18.285,18828.0
2025-08-13,18.315,18.325,18.305,18.315,8459.0
2025-08-14,18.265,18.325,18.265,18.315,16469.0
2025-08-15,18.315,18.325,18.285,18.295,27651.0
2025-08-18,18.305,18.305,18.27,18.285,21531.0
2025-08-19,18.295,18.325,18.295,18.315,58492.0
2025-08-20,18.265,18.315,18.265,18.315,11491.0
2025-08-21,18.275,18.305,18.265,18.275,18244.0
2025-08-22,18.305,18.315,18.285,18.315,10289.0
2025-08-25,18.285,18.305,18.285,18.295,34936.0
2025-08-26,18.29,18.32,18.29,18.31,20643.0
2025-08-27,18.29,18.32,18.29,18.31,30753.0
2025-08-28,18.31,18.31,18.28,18.28,51064.0
2025-08-29,18.31,18.36,18.31,18.36,21679.0
2025-09-02,18.31,18.32,18.27,18.32,18506.0
2025-09-03,18.3,18.36,18.3,18.35,27095.0
2025-09-04,18.34,18.37,18.34,18.34,15361.0
2025-09-05,18.44,18.44,18.4,18.41,17402.0
2025-09-08,18.41,18.45,18.41,18.44,13866.0
2025-09-09,18.42,18.45,18.41,18.44,24108.0
2025-09-10,18.43,18.47,18.43,18.46,20150.0
2025-09-11,18.43,18.47,18.43,18.46,20298.0
2025-09-12,18.45,18.45,18.42,18.43,35827.0
2025-09-15,18.45,18.48,18.45,18.47,37162.0
2025-09-16,18.45,18.5,18.45,18.49,49460.0
2025-09-17,18.5,18.5,18.47,18.48,10968.0
2025-09-18,18.49,18.51,18.42,18.49,18797.0
2025-09-19,18.51,18.52,18.48,18.5,20583.0
2025-09-22,18.51,18.515,18.5,18.51,27395.0
2025-09-23,18.48,18.52,18.48,18.5,9736.0
2025-09-24,18.485,18.52,18.475,18.51,28734.0
2025-09-25,18.51,18.51,18.475,18.495,25993.0
2025-09-26,18.495,18.505,18.465,18.495,7499.0
2025-09-29,18.475,18.52,18.475,18.52,12964.0
2025-09-30,18.495,18.53,18.495,18.53,40438.0
2025-10-01,18.51,18.54,18.51,18.53,27452.0
2025-10-02,18.505,18.54,18.505,18.54,21581.0
2025-10-03,18.54,18.56,18.51,18.52,39321.0
2025-10-06,18.505,18.54,18.505,18.53,13365.0
2025-10-07,18.51,18.55,18.505,18.54,11222.0
2025-10-08,18.54,18.57,18.52,18.54,23833.0
2025-10-09,18.55,18.55,18.52,18.53,8982.0
2025-10-10,18.52,18.54,18.505,18.51,14573.0
2025-10-14,18.54,18.55,18.52,18.54,26729.0
2025-10-15,18.54,18.58,18.53,18.56,27356.0
2025-10-16,18.55,18.6,18.54,18.59,31011.0
2025-10-17,18.56,18.6,18.56,18.59,23044.0
2025-10-20,18.61,18.62,18.57,18.57,37995.0
2025-10-21,18.6,18.6,18.56,18.59,41667.0
2025-10-22,18.59,18.61,18.57,18.6,29811.0
2025-10-23,18.59,18.6,18.56,18.57,13572.0
2025-10-24,18.6,18.61,18.58,18.6,42091.0
2025-10-27,18.6,18.62,18.595,18.62,20082.0
2025-10-28,18.635,18.635,18.605,18.635,13354.0
2025-10-29,18.605,18.625,18.565,18.575,37120.0
2025-10-30,18.555,18.595,18.545,18.595,16251.0
2025-10-31,18.595,18.605,18.575,18.605,37900.0
2025-11-03,18.615,18.615,18.575,18.605,23934.0
2025-11-04,18.595,18.605,18.575,18.595,31054.0
2025-11-05,18.615,18.615,18.575,18.575,19256.0
2025-11-06,18.615,18.635,18.615,18.625,37076.0
2025-11-07,18.585,18.605,18.575,18.595,44320.0
2025-11-10,18.605,18.605,18.575,18.605,17923.0
2025-11-11,18.575,18.625,18.575,18.595,24956.0
2025-11-12,18.605,18.615,18.585,18.605,16619.0
2025-11-13,18.595,18.605,18.585,18.585,19046.0
2025-11-14,18.595,18.595,18.545,18.565,48824.0
2025-11-17,18.555,18.585,18.545,18.555,17433.0
2025-11-18,18.545,18.585,18.545,18.555,37861.0
2025-11-19,18.6,18.6,18.53,18.53,29212.0
2025-11-20,18.58,18.58,18.54,18.55,17690.0
2025-11-21,18.61,18.61,18.55,18.59,12238.0
2025-11-24,18.57,18.62,18.57,18.61,23135.0
2025-11-25,18.62,18.63,18.59,18.61,26553.0
2025-11-26,18.6,18.64,18.6,18.63,17492.0