Date,Open,High,Low,Close,Volume
2008-02-19,11.695660867175016,11.695660867175016,11.684087573058983,11.695660867175016,7100.0
2008-02-20,11.678300032901245,11.678300032901245,11.666725635328037,11.666725635328037,16500.0
2008-02-21,11.655150629896944,11.689873820805625,11.655150629896944,11.68987382080562,14300.0
2008-02-22,11.684083251077364,11.684083251077364,11.429452110192765,11.672508857447394,34500.0
2008-02-25,11.666714749934068,11.666714749934068,11.631992693406472,11.637779886793451,7700.0
2008-02-26,11.66093446381743,11.672508857447394,11.66093446381743,11.672508857447394,11300.0
2008-02-27,11.701447113979931,11.701447113979931,11.63200293975307,11.68987382080562,7600.0
2008-02-28,11.713014060914226,11.724588450521924,11.713014060914226,11.724588450521924,26700.0
2008-02-29,11.770894229083597,11.776681428471582,11.76510702969561,11.776681428471582,19000.0
2008-03-03,11.776681428471582,11.776681428471582,11.776681428471582,11.776681428471582,5500.0
2008-03-04,11.776683494630529,11.776683494630529,11.770896294227205,11.770896294227205,13500.0
2008-03-05,11.788261249638248,11.794047347892317,11.776686845538254,11.794047347892317,6000.0
2008-03-06,11.811400686870472,11.817187884869828,11.811400686870472,11.817187884869828,6000.0
2008-03-07,11.81719010242676,11.81719010242676,11.799828505170703,11.805615704256054,81200.0
2008-03-10,11.799825789699128,11.799825789699128,11.799825789699128,11.799825789699128,12900.0
2008-03-11,11.788248978429117,11.79403507066004,11.782461782403416,11.782461782403416,6900.0
2008-03-12,11.776681428471582,11.794041922840124,11.776681428471582,11.776681428471582,11300.0
2008-03-13,11.822976191647117,11.828763390189206,11.80561459602085,11.81140179456294,4300.0
2008-03-14,11.828765489991556,11.846125984904338,11.782468997231712,11.846125984904338,6600.0
2008-03-17,11.875052909745474,11.875052909745474,11.851904129154402,11.86347851944994,9900.0
2008-03-18,11.886631433923675,11.886631433923675,11.84612105380077,11.851908250961184,7300.0
2008-03-19,11.840332398521692,11.840332398521692,11.82875910942109,11.82875910942109,1900.0
2008-03-20,11.759316553023536,11.840335114284905,11.759316553023536,11.840335114284905,3800.0
2008-03-24,11.828764500597464,11.828764500597464,11.805615704256054,11.805615704256054,8100.0
2008-03-25,11.81718899310503,11.81718899310503,11.794040198936674,11.81140179456294,13500.0
2008-03-26,11.839927831655896,11.839927831655896,11.839927831655896,11.839927831655896,7300.0
2008-03-27,11.834114971598748,11.834114971598748,11.834114971598748,11.834114971598748,9200.0
2008-03-28,11.828285551678244,11.839927831655896,11.828285551678244,11.839927831655896,2100.0
2008-03-31,11.85739125162238,11.85739125162238,11.839927831655896,11.839927831655896,10100.0
2008-04-01,11.834109700538576,11.834109700538576,11.781720537587898,11.81082624493228,16200.0
2008-04-02,11.78753654120143,11.78753654120143,11.700221677764794,11.770073124406611,17600.0
2008-04-03,11.770073124406611,11.77589426333822,11.770073124406611,11.770073124406611,10700.0
2008-04-04,11.799183961994528,11.81082624493228,11.799183961994528,11.81082624493228,13100.0
2008-04-07,11.793361527283883,11.793361527283883,11.72933008841704,11.787540386453344,3800.0
2008-04-08,11.781706527177946,11.799169930817682,11.781706527177946,11.799169930817682,3300.0
2008-04-09,11.804999999999998,11.804999999999998,11.804999999999998,11.805,200.0
2008-04-10,11.81082624493228,11.81082624493228,11.81082624493228,11.81082624493228,2900.0
2008-04-11,11.75842614075272,11.816635280739394,11.75842614075272,11.816635280739394,1600.0
2008-04-14,11.828278209978864,11.828278209978864,11.828278209978864,11.828278209978864,2900.0
2008-04-15,11.822456745359126,11.822456745359126,11.822456745359126,11.822456745359126,3200.0
2008-04-16,11.805,11.805,11.79,11.805,2772.0
2008-04-17,11.79,11.805,11.765,11.805,3900.0
2008-04-18,11.765,11.79,11.76,11.76,14845.0
2008-04-21,11.76,11.76,11.72,11.72,6765.0
2008-04-22,11.795,11.805,11.795,11.805,11165.0
2008-04-23,11.805,11.805,11.805,11.805,5895.0
2008-04-24,11.8,11.8,11.76,11.79,3034.0
2008-04-25,11.76,11.765,11.705,11.765,5575.0
2008-04-28,11.725,11.795,11.725,11.79,21965.0
2008-04-29,11.81,11.81,11.81,11.81,9605.0
2008-04-30,11.81,11.82,11.76,11.76,6018.0
2008-05-01,11.785,11.86,11.785,11.82,5930.0
2008-05-02,11.84,11.84,11.77,11.83,22461.0
2008-05-05,11.82,11.835,11.82,11.83,9127.0
2008-05-06,11.84,11.84,11.825,11.825,5716.0
2008-05-07,11.805,11.805,11.8,11.805,6607.0
2008-05-08,11.825,11.83,11.79,11.83,13292.0
2008-05-09,11.79,11.84,11.79,11.84,3760.0
2008-05-12,11.86,11.86,11.8,11.86,22090.0
2008-05-13,11.84,11.845,11.84,11.845,18850.0
2008-05-14,11.845,11.845,11.79,11.835,2220.0
2008-05-15,11.84,11.84,11.795,11.84,4200.0
2008-05-16,11.86,11.86,11.855,11.86,9694.0
2008-05-20,11.79,11.79,11.79,11.79,1100.0
2008-05-21,11.825,11.875,11.825,11.825,8860.0
2008-05-22,11.835,11.835,11.775,11.775,12606.0
2008-05-23,11.81,11.82,11.81,11.82,3350.0
2008-05-26,11.825,11.825,11.785,11.785,13619.0
2008-05-27,11.79,11.79,11.785,11.785,2500.0
2008-05-28,11.775,11.79,11.73,11.73,21176.0
2008-05-29,11.77,11.77,11.765,11.765,1750.0
2008-05-30,11.805,11.81,11.76,11.805,10717.0
2008-06-02,11.805,11.805,11.79,11.805,3650.0
2008-06-03,11.83,11.865,11.83,11.86,17795.0
2008-06-04,11.855,11.855,11.84,11.84,3100.0
2008-06-05,11.795,11.82,11.77,11.82,6980.0
2008-06-06,11.79,11.825,11.79,11.79,3230.0
2008-06-09,11.79,11.805,11.79,11.8,7175.0
2008-06-10,11.785,11.785,11.67,11.67,14078.0
2008-06-11,11.68,11.74,11.68,11.74,9200.0
2008-06-12,11.725,11.725,11.665,11.715,6720.0
2008-06-13,11.72,11.72,11.67,11.715,2518.0
2008-06-16,11.665,11.665,11.665,11.665,5000.0
2008-06-17,11.74,11.75,11.73,11.75,23880.0
2008-06-18,11.755,11.755,11.7,11.755,20352.0
2008-06-19,11.755,11.76,11.735,11.76,9430.0
2008-06-20,11.765,11.77,11.735,11.77,14325.0
2008-06-23,11.77,11.77,11.76,11.76,2700.0
2008-06-24,11.775,11.8,11.72,11.8,13021.0
2008-06-25,11.905,11.91,11.835,11.835,14379.0
2008-06-26,11.74,11.815,11.735,11.815,520.0
2008-06-27,11.81,11.81,11.75,11.75,4116.0
2008-06-30,11.74,11.785,11.74,11.74,7189.0
2008-07-02,11.77,11.775,11.69,11.775,11400.0
2008-07-03,11.77,11.775,11.765,11.775,16424.0
2008-07-04,11.79,11.8,11.745,11.8,36200.0
2008-07-07,11.79,11.79,11.785,11.785,7690.0
2008-07-08,11.785,11.785,11.785,11.785,5453.0
2008-07-09,11.78,11.78,11.715,11.78,2259.0
2008-07-10,11.8,11.8,11.72,11.72,1650.0
2008-07-11,11.815,11.815,11.765,11.765,4326.0
2008-07-14,11.785,11.79,11.78,11.78,7960.0
2008-07-15,11.835,11.835,11.835,11.835,4950.0
2008-07-16,11.8,11.83,11.8,11.83,4650.0
2008-07-17,11.82,11.82,11.765,11.765,10445.0
2008-07-18,11.72,11.8,11.72,11.72,4450.0
2008-07-21,11.79,11.81,11.79,11.81,42035.0
2008-07-22,11.81,11.81,11.81,11.81,1000.0
2008-07-23,11.785,11.8,11.785,11.8,14100.0
2008-07-24,11.82,11.82,11.82,11.82,9659.0
2008-07-25,11.84,11.84,11.765,11.84,7359.0
2008-07-28,11.855,11.855,11.84,11.84,2780.0
2008-07-29,11.87,11.87,11.87,11.87,3330.0
2008-07-30,11.84,11.84,11.84,11.84,4495.0
2008-07-31,11.91,11.91,11.905,11.905,5600.0
2008-08-01,11.91,11.92,11.9,11.9,9886.0
2008-08-05,11.925,11.935,11.85,11.935,3023.0
2008-08-06,11.94,11.965,11.94,11.965,28277.0
2008-08-07,11.98,11.985,11.91,11.94,18770.0
2008-08-08,12.02,12.02,11.915,11.985,9815.0
2008-08-11,11.99,11.99,11.945,11.975,28280.0
2008-08-12,11.965,11.98,11.955,11.98,14339.0
2008-08-13,11.955,11.985,11.955,11.98,33970.0
2008-08-14,11.965,11.965,11.94,11.965,8750.0
2008-08-15,11.97,11.97,11.965,11.965,7599.0
2008-08-18,11.975,11.975,11.915,11.97,8362.0
2008-08-19,11.985,11.99,11.98,11.98,20447.0
2008-08-20,11.975,11.985,11.975,11.975,58002.0
2008-08-21,11.975,11.975,11.97,11.97,7478.0
2008-08-22,11.965,11.965,11.935,11.965,6846.0
2008-08-25,11.955,11.955,11.94,11.955,5840.0
2008-08-26,11.97,11.97,11.965,11.97,3040.0
2008-08-27,11.965,11.98,11.965,11.98,24784.0
2008-08-28,11.985,11.985,11.985,11.985,8730.0
2008-08-29,12.01,12.015,11.985,12.015,18415.0
2008-09-02,12.02,12.02,12.02,12.02,5800.0
2008-09-03,12.035,12.035,12.0,12.0,18611.0
2008-09-04,12.025,12.025,12.02,12.02,8877.0
2008-09-05,12.005,12.025,12.005,12.025,6598.0
2008-09-08,12.01,12.04,12.01,12.04,10571.0
2008-09-09,12.025,12.04,12.025,12.035,66940.0
2008-09-10,12.035,12.035,12.02,12.025,11079.0
2008-09-11,12.025,12.025,12.015,12.025,5295.0
2008-09-12,12.01,12.015,12.0,12.0,7834.0
2008-09-15,12.035,12.035,12.025,12.025,9183.0
2008-09-16,12.015,12.07,12.015,12.065,8559.0
2008-09-17,12.04,12.04,11.985,12.035,24124.0
2008-09-18,11.98,12.04,11.98,12.04,15909.0
2008-09-19,11.965,11.985,11.91,11.985,16387.0
2008-09-22,11.925,12.055,11.925,12.005,28901.0
2008-09-23,11.91,11.97,11.91,11.97,38064.0
2008-09-24,11.925,11.925,11.87,11.925,16233.0
2008-09-25,11.955,11.975,11.955,11.975,24780.0
2008-09-26,11.89,11.975,11.89,11.975,18610.0
2008-09-29,11.945,12.005,11.945,11.98,101353.0
2008-09-30,12.035,12.035,12.035,12.035,13235.0
2008-10-01,12.0,12.025,11.91,12.015,94335.0
2008-10-02,12.015,12.025,11.955,11.955,32160.0
2008-10-03,11.965,12.025,11.965,12.025,27640.0
2008-10-06,12.1,12.12,12.005,12.12,18938.0
2008-10-07,12.145,12.145,12.12,12.14,17040.0
2008-10-08,12.155,12.16,12.14,12.145,30762.0
2008-10-09,12.12,12.16,12.1,12.11,40006.0
2008-10-10,12.125,12.185,12.11,12.185,30320.0
2008-10-14,11.975,12.06,11.975,12.05,71200.0
2008-10-15,12.065,12.07,12.005,12.07,17945.0
2008-10-16,12.065,12.065,12.035,12.035,13195.0
2008-10-17,12.07,12.075,12.035,12.07,17182.0
2008-10-20,12.08,12.09,12.005,12.09,24777.0
2008-10-21,12.09,12.1,12.065,12.095,22290.0
2008-10-22,12.095,12.1,12.065,12.065,54815.0
2008-10-23,12.065,12.105,12.065,12.08,7381.0
2008-10-24,12.105,12.105,12.095,12.1,4128.0
2008-10-27,12.07,12.125,12.07,12.125,5315.0
2008-10-28,12.11,12.12,12.07,12.07,12227.0
2008-10-29,12.075,12.08,12.07,12.07,37186.0
2008-10-30,12.11,12.11,12.11,12.11,9980.0
2008-10-31,12.105,12.11,12.07,12.11,16965.0
2008-11-03,12.11,12.11,12.105,12.105,9937.0
2008-11-04,12.1,12.105,12.03,12.105,22780.0
2008-11-05,12.125,12.125,12.125,12.125,120.0
2008-11-06,12.155,12.155,12.095,12.155,21650.0
2008-11-07,12.155,12.17,12.095,12.17,17461.0
2008-11-10,12.125,12.17,12.095,12.095,6600.0
2008-11-11,12.17,12.17,12.125,12.17,6860.0
2008-11-12,12.195,12.195,12.185,12.185,9290.0
2008-11-13,12.225,12.225,12.17,12.22,21905.0
2008-11-14,12.215,12.22,12.2,12.22,29930.0
2008-11-17,12.205,12.22,12.195,12.2,18135.0
2008-11-18,12.225,12.225,12.2,12.22,28735.0
2008-11-19,12.205,12.215,12.2,12.2,16052.0
2008-11-20,12.22,12.22,12.2,12.2,2650.0
2008-11-21,12.215,12.225,12.215,12.225,28012.0
2008-11-24,12.24,12.25,12.24,12.25,27657.0
2008-11-25,12.235,12.24,12.22,12.235,18550.0
2008-11-26,12.27,12.285,12.24,12.285,11300.0
2008-11-27,12.28,12.285,12.28,12.285,15475.0
2008-11-28,12.255,12.29,12.255,12.29,44835.0
2008-12-01,12.315,12.315,12.24,12.3,19527.0
2008-12-02,12.33,12.375,12.33,12.35,30625.0
2008-12-03,12.355,12.36,12.35,12.355,40638.0
2008-12-04,12.33,12.36,12.27,12.36,20630.0
2008-12-05,12.36,12.36,12.295,12.36,30054.0
2008-12-08,12.375,12.375,12.345,12.36,31770.0
2008-12-09,12.39,12.39,12.36,12.375,13398.0
2008-12-10,12.375,12.38,12.36,12.365,43618.0
2008-12-11,12.385,12.39,12.29,12.385,79355.0
2008-12-12,12.395,12.405,12.33,12.36,38309.0
2008-12-15,12.38,12.48,12.36,12.48,22246.0
2008-12-16,12.32,12.42,12.32,12.42,15785.0
2008-12-18,12.45,12.45,12.395,12.45,25649.0
2008-12-19,12.47,13.015,12.42,13.015,35903.0
2008-12-22,12.48,12.48,12.45,12.48,29629.0
2008-12-23,12.48,12.49,12.46,12.46,15450.0
2008-12-24,12.635,12.65,12.635,12.635,25523.0
2008-12-29,12.55,12.58,12.5,12.565,17407.0
2008-12-30,12.56,12.57,12.485,12.485,63731.0
2008-12-31,12.545,12.595,12.485,12.595,39024.0
2009-01-02,12.49,12.545,12.425,12.545,8855.0
2009-01-05,12.5,12.5,12.425,12.425,11064.0
2009-01-06,12.49,12.505,12.425,12.49,34979.0
2009-01-07,12.445,12.505,12.445,12.505,92740.0
2009-01-08,12.52,12.605,12.445,12.565,39796.0
2009-01-09,12.52,12.52,12.445,12.52,13974.0
2009-01-12,12.56,12.56,12.48,12.56,20544.0
2009-01-13,12.58,12.58,12.58,12.58,12854.0
2009-01-14,12.59,12.64,12.56,12.59,54241.0
2009-01-15,12.605,12.81,12.605,12.605,46595.0
2009-01-16,12.605,12.635,12.605,12.635,30328.0
2009-01-19,12.62,12.63,12.575,12.575,42360.0
2009-01-20,12.625,12.755,12.575,12.65,53726.0
2009-01-21,12.565,12.625,12.565,12.625,23182.0
2009-01-22,12.625,12.64,12.625,12.64,38799.0
2009-01-23,12.59,12.59,12.56,12.58,33350.0
2009-01-26,12.56,12.565,12.505,12.505,40422.0
2009-01-27,12.545,12.545,12.475,12.53,11280.0
2009-01-28,12.515,12.535,12.485,12.535,27727.0
2009-01-29,12.535,12.535,12.455,12.515,61288.0
2009-01-30,12.485,12.55,12.485,12.55,31737.0
2009-02-02,12.55,12.55,12.455,12.52,32700.0
2009-02-03,12.515,12.515,12.485,12.515,29639.0
2009-02-04,12.515,12.515,12.485,12.51,35200.0
2009-02-05,12.485,12.545,12.475,12.545,35483.0
2009-02-06,12.54,12.54,12.485,12.54,28733.0
2009-02-09,12.57,12.57,12.485,12.53,34393.0
2009-02-10,12.535,12.575,12.535,12.575,25577.0
2009-02-11,12.55,12.575,12.545,12.575,15935.0
2009-02-12,12.545,12.575,12.54,12.575,44596.0
2009-02-13,12.575,12.58,12.545,12.58,37690.0
2009-02-17,12.625,12.625,12.535,12.6,49662.0
2009-02-18,12.59,12.6,12.535,12.6,35505.0
2009-02-19,12.54,12.56,12.515,12.535,56013.0
2009-02-20,12.565,12.57,12.52,12.565,28967.0
2009-02-23,12.56,12.57,12.545,12.565,32809.0
2009-02-24,12.58,12.58,12.55,12.56,42189.0
2009-02-25,12.57,12.58,12.565,12.58,35144.0
2009-02-26,12.54,12.56,12.53,12.55,68459.0
2009-02-27,12.57,12.575,12.52,12.55,45442.0
2009-03-02,12.605,12.825,12.58,12.625,74309.0
2009-03-03,12.62,12.63,12.595,12.63,15465.0
2009-03-04,12.605,12.61,12.58,12.61,21977.0
2009-03-05,12.66,12.695,12.59,12.685,23632.0
2009-03-06,12.64,12.845,12.63,12.655,43575.0
2009-03-09,12.665,12.78,12.65,12.65,41875.0
2009-03-10,12.625,12.625,12.605,12.62,43990.0
2009-03-11,12.62,12.7,12.59,12.66,58612.0
2009-03-12,12.635,12.635,12.59,12.62,58715.0
2009-03-13,12.63,12.7,12.625,12.635,30888.0
2009-03-16,12.64,12.775,12.605,12.635,50729.0
2009-03-17,12.65,12.65,12.605,12.61,32672.0
2009-03-18,12.635,12.665,12.605,12.655,31932.0
2009-03-19,12.69,12.69,12.65,12.655,40250.0
2009-03-20,12.68,12.68,12.65,12.655,12036.0
2009-03-23,12.685,12.685,12.61,12.635,50974.0
2009-03-24,12.67,12.67,12.62,12.635,46740.0
2009-03-25,12.605,12.635,12.6,12.63,56968.0
2009-03-26,12.645,12.655,12.56,12.655,36806.0
2009-03-27,12.645,12.645,12.615,12.615,21419.0
2009-03-30,12.655,12.66,12.59,12.66,23482.0
2009-03-31,12.615,12.66,12.595,12.65,37795.0
2009-04-01,12.685,12.685,12.615,12.675,75076.0
2009-04-02,12.605,12.66,12.6,12.615,24965.0
2009-04-03,12.655,12.655,12.615,12.63,8388.0
2009-04-06,12.66,12.67,12.62,12.62,96250.0
2009-04-07,12.63,12.67,12.62,12.655,35216.0
2009-04-08,12.645,12.67,12.62,12.65,43093.0
2009-04-09,12.62,12.645,12.615,12.645,20170.0
2009-04-13,12.645,12.66,12.6,12.65,62507.0
2009-04-14,12.6,12.675,12.6,12.605,26344.0
2009-04-15,12.66,12.66,12.595,12.645,33085.0
2009-04-16,12.645,12.65,12.615,12.62,33632.0
2009-04-17,12.65,12.655,12.585,12.64,40730.0
2009-04-20,12.65,12.675,12.615,12.655,43640.0
2009-04-21,12.7,12.7,12.645,12.69,35033.0
2009-04-22,12.68,12.69,12.655,12.69,49754.0
2009-04-23,12.69,12.7,12.63,12.63,42483.0
2009-04-24,12.7,12.705,12.675,12.7,32055.0
2009-04-27,12.725,12.725,12.685,12.685,33224.0
2009-04-28,12.685,12.715,12.67,12.71,54971.0
2009-04-29,12.71,12.775,12.685,12.71,44828.0
2009-04-30,12.705,12.705,12.67,12.7,32168.0
2009-05-01,12.705,12.705,12.66,12.69,48087.0
2009-05-04,12.705,12.71,12.66,12.685,32141.0
2009-05-05,12.685,12.715,12.655,12.715,44308.0
2009-05-06,12.67,12.715,12.67,12.715,34332.0
2009-05-07,12.675,12.705,12.67,12.67,31831.0
2009-05-08,12.67,12.685,12.65,12.685,28861.0
2009-05-11,12.685,12.69,12.645,12.675,69327.0
2009-05-12,12.7,12.7,12.675,12.675,38617.0
2009-05-13,12.69,12.69,12.66,12.675,47649.0
2009-05-14,12.685,12.795,12.66,12.67,45906.0
2009-05-15,12.685,12.685,12.66,12.68,33218.0
2009-05-19,12.685,12.685,12.645,12.675,29682.0
2009-05-20,12.67,12.68,12.63,12.66,70970.0
2009-05-21,12.675,12.675,12.65,12.65,54252.0
2009-05-22,12.66,12.675,12.645,12.675,78017.0
2009-05-25,12.66,12.66,12.625,12.66,31782.0
2009-05-26,12.645,12.66,12.62,12.63,36001.0
2009-05-27,12.64,12.64,12.56,12.585,58923.0
2009-05-28,12.605,12.605,12.535,12.605,64818.0
2009-05-29,12.605,12.605,12.545,12.56,62676.0
2009-06-01,12.49,12.605,12.43,12.54,49543.0
2009-06-02,12.555,12.555,12.505,12.525,115059.0
2009-06-03,12.545,12.62,12.545,12.62,40204.0
2009-06-04,12.63,12.64,12.585,12.615,60233.0
2009-06-05,12.595,12.6,12.525,12.585,50062.0
2009-06-08,12.575,12.575,12.525,12.545,43014.0
2009-06-09,12.555,12.565,12.53,12.555,37101.0
2009-06-10,12.565,12.615,12.5,12.53,32946.0
2009-06-11,12.525,12.555,12.5,12.5,51782.0
2009-06-12,12.5,12.56,12.5,12.56,37925.0
2009-06-15,12.585,12.585,12.54,12.56,40674.0
2009-06-16,12.57,12.585,12.535,12.585,59328.0
2009-06-17,12.57,12.595,12.555,12.57,58868.0
2009-06-18,12.575,12.575,12.535,12.57,55438.0
2009-06-19,12.595,12.675,12.535,12.595,40444.0
2009-06-22,12.67,12.675,12.565,12.615,76723.0
2009-06-23,12.615,12.675,12.56,12.6,99248.0
2009-06-24,12.615,12.615,12.54,12.595,73958.0
2009-06-25,12.61,12.62,12.565,12.615,32280.0
2009-06-26,12.615,12.615,12.57,12.605,26868.0
2009-06-29,12.625,12.625,12.565,12.615,32592.0
2009-06-30,12.62,12.635,12.59,12.635,55636.0
2009-07-02,12.64,12.64,12.605,12.64,59058.0
2009-07-03,12.65,12.65,12.62,12.645,19198.0
2009-07-06,12.665,12.675,12.605,12.67,49485.0
2009-07-07,12.67,12.68,12.66,12.675,40334.0
2009-07-08,12.66,12.86,12.62,12.66,23679.0
2009-07-09,12.675,12.68,12.615,12.67,20823.0
2009-07-10,12.67,12.69,12.65,12.665,12022.0
2009-07-13,12.665,12.68,12.665,12.67,37472.0
2009-07-14,12.65,12.67,12.62,12.66,32285.0
2009-07-15,12.665,12.665,12.615,12.645,54443.0
2009-07-16,12.59,12.645,12.565,12.645,24485.0
2009-07-17,12.62,12.68,12.62,12.66,61087.0
2009-07-20,12.66,12.665,12.605,12.65,39780.0
2009-07-21,12.62,12.665,12.62,12.635,47599.0
2009-07-22,12.66,12.66,12.605,12.605,27423.0
2009-07-23,12.62,12.62,12.565,12.565,37542.0
2009-07-24,12.565,12.585,12.525,12.585,57441.0
2009-07-27,12.605,12.605,12.51,12.515,72048.0
2009-07-28,12.535,12.61,12.445,12.545,71679.0
2009-07-29,12.545,12.61,12.545,12.605,52016.0
2009-07-30,12.605,12.61,12.56,12.59,41039.0
2009-07-31,12.585,12.595,12.56,12.595,24468.0
2009-08-04,12.605,12.61,12.565,12.605,52420.0
2009-08-05,12.605,12.615,12.565,12.57,49192.0
2009-08-06,12.605,12.61,12.57,12.59,20327.0
2009-08-07,12.57,12.615,12.565,12.59,38449.0
2009-08-10,12.59,12.62,12.58,12.61,45891.0
2009-08-11,12.615,12.66,12.595,12.61,30173.0
2009-08-12,12.62,12.675,12.595,12.645,32730.0
2009-08-13,12.625,12.665,12.59,12.66,31930.0
2009-08-14,12.62,12.68,12.62,12.68,42898.0
2009-08-17,12.675,12.695,12.65,12.69,51716.0
2009-08-18,12.69,12.7,12.66,12.7,53257.0
2009-08-19,12.7,12.705,12.65,12.695,36642.0
2009-08-20,12.675,12.715,12.67,12.69,50998.0
2009-08-21,12.67,12.705,12.645,12.645,55094.0
2009-08-24,12.67,12.68,12.62,12.68,28037.0
2009-08-25,12.66,12.7,12.65,12.695,26282.0
2009-08-26,12.695,12.705,12.67,12.695,41704.0
2009-08-27,12.695,12.715,12.67,12.695,97147.0
2009-08-28,12.695,12.735,12.66,12.715,269812.0
2009-08-31,12.715,12.77,12.665,12.665,56602.0
2009-09-01,12.665,12.73,12.665,12.73,31887.0
2009-09-02,12.7,12.775,12.7,12.775,62084.0
2009-09-03,12.725,12.73,12.675,12.73,50854.0
2009-09-04,12.72,12.725,12.695,12.705,37339.0
2009-09-08,12.72,12.77,12.68,12.725,55498.0
2009-09-09,12.72,12.77,12.7,12.725,92979.0
2009-09-10,12.73,12.73,12.7,12.72,54306.0
2009-09-11,12.715,12.75,12.715,12.715,51993.0
2009-09-14,12.755,12.825,12.73,12.745,115161.0
2009-09-15,12.745,12.77,12.725,12.755,88921.0
2009-09-16,12.75,12.75,12.69,12.705,76139.0
2009-09-17,12.735,12.75,12.69,12.705,72960.0
2009-09-18,12.745,12.745,12.67,12.67,57535.0
2009-09-21,12.73,12.755,12.695,12.725,120466.0
2009-09-22,12.72,12.755,12.695,12.745,121823.0
2009-09-23,12.72,12.745,12.695,12.705,109364.0
2009-09-24,12.715,12.735,12.7,12.735,70549.0
2009-09-25,12.755,12.755,12.695,12.725,95146.0
2009-09-28,12.74,12.77,12.73,12.765,74183.0
2009-09-29,12.75,12.86,12.73,12.77,64525.0
2009-09-30,12.75,12.775,12.73,12.775,73567.0
2009-10-01,12.775,12.775,12.73,12.775,122544.0
2009-10-02,12.78,12.79,12.75,12.75,52346.0
2009-10-05,12.79,12.795,12.755,12.78,110612.0
2009-10-06,12.77,12.79,12.755,12.765,135387.0
2009-10-07,12.775,12.775,12.74,12.74,60860.0
2009-10-08,12.77,12.77,12.74,12.74,255310.0
2009-10-09,12.695,12.7,12.665,12.7,83400.0
2009-10-13,12.675,12.69,12.635,12.69,68730.0
2009-10-14,12.675,12.675,12.625,12.625,54508.0
2009-10-15,12.625,12.66,12.625,12.65,90574.0
2009-10-16,12.625,12.685,12.625,12.675,39186.0
2009-10-19,12.665,12.69,12.625,12.635,62474.0
2009-10-20,12.66,12.725,12.66,12.675,87271.0
2009-10-21,12.725,12.725,12.675,12.675,40020.0
2009-10-22,12.685,12.715,12.685,12.69,30031.0
2009-10-23,12.7,12.7,12.67,12.69,32690.0
2009-10-26,12.695,12.695,12.665,12.685,34585.0
2009-10-27,12.665,12.73,12.665,12.72,132089.0
2009-10-28,12.72,12.725,12.685,12.715,88783.0
2009-10-29,12.715,12.715,12.675,12.675,43863.0
2009-10-30,12.69,12.755,12.69,12.73,35453.0
2009-11-02,12.745,12.755,12.72,12.755,59486.0
2009-11-03,12.75,12.75,12.72,12.72,36531.0
2009-11-04,12.74,12.74,12.69,12.69,61308.0
2009-11-05,12.745,12.745,12.7,12.745,79277.0
2009-11-06,12.745,12.765,12.72,12.75,49997.0
2009-11-09,12.715,12.745,12.7,12.74,44122.0
2009-11-10,12.765,12.8,12.74,12.78,98729.0
2009-11-11,12.78,12.805,12.765,12.805,52510.0
2009-11-12,12.745,12.815,12.74,12.8,213426.0
2009-11-13,12.78,12.795,12.77,12.78,58718.0
2009-11-16,12.77,12.815,12.75,12.795,63313.0
2009-11-17,12.79,12.82,12.78,12.82,70961.0
2009-11-18,12.805,12.83,12.78,12.825,135126.0
2009-11-19,12.815,12.84,12.805,12.805,90470.0
2009-11-20,12.825,12.85,12.815,12.815,72642.0
2009-11-23,12.805,12.84,12.805,12.84,64277.0
2009-11-24,12.815,12.85,12.805,12.85,62294.0
2009-11-25,12.86,12.895,12.855,12.895,69055.0
2009-11-26,12.93,12.935,12.895,12.92,115821.0
2009-11-27,12.885,12.91,12.86,12.91,93514.0
2009-11-30,12.885,12.9,12.875,12.875,82710.0
2009-12-01,12.875,12.905,12.86,12.86,44196.0
2009-12-02,12.875,12.875,12.85,12.875,50390.0
2009-12-03,12.875,12.895,12.86,12.87,52514.0
2009-12-04,12.845,12.855,12.83,12.85,68121.0
2009-12-07,12.84,12.855,12.815,12.855,71849.0
2009-12-08,12.87,12.87,12.815,12.845,110876.0
2009-12-09,12.86,12.87,12.845,12.87,42754.0
2009-12-10,12.845,12.855,12.84,12.845,57114.0
2009-12-11,12.84,12.855,12.815,12.845,79595.0
2009-12-14,12.85,12.855,12.825,12.85,79111.0
2009-12-15,12.83,12.845,12.825,12.83,59654.0
2009-12-16,12.845,12.855,12.825,12.855,53913.0
2009-12-17,12.84,12.87,12.84,12.845,62156.0
2009-12-18,12.84,12.855,12.84,12.855,147921.0
2009-12-21,12.83,12.88,12.78,12.78,126003.0
2009-12-22,12.8,12.805,12.775,12.8,42900.0
2009-12-23,12.775,12.88,12.77,12.88,71650.0
2009-12-24,12.8,12.82,12.79,12.805,67855.0
2009-12-29,12.765,12.795,12.755,12.775,115276.0
2009-12-30,12.755,12.805,12.75,12.805,8673.0
2009-12-31,12.795,12.795,12.765,12.79,9873.0
2010-01-04,12.775,12.795,12.77,12.79,38771.0
2010-01-05,12.775,12.8,12.775,12.8,20726.0
2010-01-06,12.775,12.82,12.77,12.82,24370.0
2010-01-07,12.82,12.82,12.78,12.78,44863.0
2010-01-08,12.845,12.845,12.82,12.83,69464.0
2010-01-11,12.84,12.845,12.82,12.845,62369.0
2010-01-12,12.82,12.85,12.805,12.845,30650.0
2010-01-13,12.83,12.845,12.825,12.825,40491.0
2010-01-14,12.82,12.84,12.795,12.805,33010.0
2010-01-15,12.815,12.87,12.8,12.87,44406.0
2010-01-18,12.855,12.855,12.8,12.82,30062.0
2010-01-19,12.82,12.83,12.805,12.825,48342.0
2010-01-20,12.825,12.875,12.82,12.875,73595.0
2010-01-21,12.875,12.905,12.875,12.895,59957.0
2010-01-22,12.895,12.905,12.88,12.905,30519.0
2010-01-25,12.9,12.905,12.855,12.89,44051.0
2010-01-26,12.89,12.915,12.88,12.915,48221.0
2010-01-27,12.915,12.93,12.905,12.905,76885.0
2010-01-28,12.895,12.905,12.88,12.9,22684.0
2010-01-29,12.895,12.915,12.875,12.875,38912.0
2010-02-01,12.9,12.915,12.88,12.905,22588.0
2010-02-02,12.915,12.92,12.895,12.905,70786.0
2010-02-03,12.915,12.915,12.88,12.89,37538.0
2010-02-04,12.92,12.93,12.88,12.93,43101.0
2010-02-05,12.895,12.92,12.895,12.9,14897.0
2010-02-08,12.915,12.915,12.88,12.89,48832.0
2010-02-09,12.92,12.925,12.895,12.9,40508.0
2010-02-10,12.915,12.915,12.87,12.875,61124.0
2010-02-11,12.88,12.88,12.84,12.865,90061.0
2010-02-12,12.89,12.895,12.85,12.85,72944.0
2010-02-16,12.875,12.875,12.845,12.85,72115.0
2010-02-17,12.89,12.89,12.865,12.865,38103.0
2010-02-18,12.88,12.89,12.865,12.87,42929.0
2010-02-19,12.88,12.89,12.845,12.865,54817.0
2010-02-22,12.875,12.88,12.825,12.85,31156.0
2010-02-23,12.845,12.895,12.84,12.88,36240.0
2010-02-24,12.9,12.9,12.87,12.895,46616.0
2010-02-25,12.905,12.905,12.875,12.895,25119.0
2010-02-26,12.915,12.92,12.905,12.905,27460.0
2010-03-01,12.905,12.905,12.855,12.855,34386.0
2010-03-02,12.895,12.895,12.855,12.89,47724.0
2010-03-03,12.88,12.88,12.85,12.85,28877.0
2010-03-04,12.855,12.865,12.85,12.855,43725.0
2010-03-05,12.855,12.875,12.84,12.865,46345.0
2010-03-08,12.85,12.865,12.84,12.84,26749.0
2010-03-09,12.855,12.865,12.82,12.845,45052.0
2010-03-10,12.84,12.845,12.825,12.845,85819.0
2010-03-11,12.845,12.85,12.83,12.84,36780.0
2010-03-12,12.83,12.83,12.8,12.815,83207.0
2010-03-15,12.845,12.845,12.82,12.84,22301.0
2010-03-16,12.85,12.855,12.815,12.855,49453.0
2010-03-17,12.85,12.85,12.795,12.815,52930.0
2010-03-18,12.84,12.85,12.83,12.83,28877.0
2010-03-19,12.84,12.845,12.8,12.825,28414.0
2010-03-22,12.82,12.83,12.82,12.825,25833.0
2010-03-23,12.855,12.855,12.82,12.82,34875.0
2010-03-24,12.825,12.83,12.805,12.805,38601.0
2010-03-25,12.815,12.815,12.78,12.805,39971.0
2010-03-26,12.815,12.82,12.775,12.81,44570.0
2010-03-29,12.82,12.825,12.765,12.785,31016.0
2010-03-30,12.775,12.79,12.765,12.765,99341.0
2010-03-31,12.77,12.81,12.765,12.785,36666.0
2010-04-01,12.785,12.82,12.77,12.81,26982.0
2010-04-05,12.72,12.765,12.69,12.7,35072.0
2010-04-06,12.715,12.72,12.68,12.72,359027.0
2010-04-07,12.7,12.77,12.7,12.77,54226.0
2010-04-08,12.745,12.775,12.72,12.745,71794.0
2010-04-09,12.725,12.75,12.72,12.74,46841.0
2010-04-12,12.725,12.745,12.725,12.74,14817.0
2010-04-13,12.775,12.775,12.725,12.735,28115.0
2010-04-14,12.74,12.74,12.68,12.68,19933.0
2010-04-15,12.69,12.695,12.67,12.67,33424.0
2010-04-16,12.675,12.74,12.675,12.74,96105.0
2010-04-19,12.75,12.75,12.72,12.74,31308.0
2010-04-20,12.7,12.715,12.65,12.65,34527.0
2010-04-21,12.65,12.675,12.645,12.645,33131.0
2010-04-22,12.69,12.695,12.655,12.665,42040.0
2010-04-23,12.72,12.72,12.68,12.695,49058.0
2010-04-26,12.695,12.725,12.695,12.725,18404.0
2010-04-27,12.74,12.745,12.715,12.745,41502.0
2010-04-28,12.745,12.745,12.69,12.705,28734.0
2010-04-29,12.705,12.715,12.7,12.7,44834.0
2010-04-30,12.705,12.75,12.705,12.75,24485.0
2010-05-03,12.75,12.76,12.715,12.76,30875.0
2010-05-04,12.76,12.795,12.75,12.79,25899.0
2010-05-05,12.795,12.815,12.775,12.8,28738.0
2010-05-06,12.795,12.825,12.77,12.825,27267.0
2010-05-07,12.815,12.84,12.775,12.815,34125.0
2010-05-10,12.77,12.79,12.75,12.77,26809.0
2010-05-11,12.785,12.785,12.765,12.765,32748.0
2010-05-12,12.77,12.77,12.745,12.75,45390.0
2010-05-13,12.765,12.785,12.75,12.775,27346.0
2010-05-14,12.8,12.815,12.795,12.81,15497.0
2010-05-17,12.825,12.825,12.795,12.8,29916.0
2010-05-18,12.82,12.82,12.79,12.8,42466.0
2010-05-19,12.815,12.84,12.815,12.835,20241.0
2010-05-20,12.835,12.895,12.835,12.895,49047.0
2010-05-21,12.905,12.905,12.825,12.86,77515.0
2010-05-25,12.865,12.88,12.855,12.88,17375.0
2010-05-26,12.855,12.865,12.835,12.865,33949.0
2010-05-27,12.825,12.855,12.82,12.84,42842.0
2010-05-28,12.845,12.865,12.815,12.865,20302.0
2010-05-31,12.855,12.855,12.8,12.815,25705.0
2010-06-01,12.86,12.86,12.835,12.855,18433.0
2010-06-02,12.86,12.86,12.835,12.845,34873.0
2010-06-03,12.845,12.855,12.84,12.855,35202.0
2010-06-04,12.86,12.895,12.855,12.895,26782.0
2010-06-07,12.905,12.91,12.88,12.89,30742.0
2010-06-08,12.905,12.915,12.89,12.905,84542.0
2010-06-09,12.88,12.885,12.865,12.885,61172.0
2010-06-10,12.865,12.915,12.845,12.885,140901.0
2010-06-11,12.87,12.87,12.825,12.855,140801.0
2010-06-14,12.855,12.855,12.815,12.825,129614.0
2010-06-15,12.835,12.845,12.82,12.84,43897.0
2010-06-16,12.855,12.87,12.84,12.87,92053.0
2010-06-17,12.865,12.89,12.865,12.89,308473.0
2010-06-18,12.885,12.885,12.87,12.87,60343.0
2010-06-21,12.87,12.88,12.835,12.87,36791.0
2010-06-22,12.89,12.895,12.865,12.895,70543.0
2010-06-23,12.895,12.92,12.885,12.895,29354.0
2010-06-24,12.92,12.94,12.895,12.93,51459.0
2010-06-25,12.945,12.945,12.925,12.94,65189.0
2010-06-28,12.965,12.965,12.94,12.96,50246.0
2010-06-29,12.97,12.99,12.95,12.99,48530.0
2010-06-30,13.03,13.03,12.985,13.01,64223.0
2010-07-02,12.995,12.995,12.965,12.975,34677.0
2010-07-05,12.995,13.015,12.965,12.995,65914.0
2010-07-06,12.985,12.995,12.96,12.995,56383.0
2010-07-07,12.995,12.995,12.95,12.965,77882.0
2010-07-08,12.94,12.95,12.925,12.945,37914.0
2010-07-09,12.915,12.925,12.9,12.905,49927.0
2010-07-12,12.93,12.94,12.915,12.93,32618.0
2010-07-13,12.925,12.93,12.905,12.925,62472.0
2010-07-14,12.92,12.94,12.905,12.93,49819.0
2010-07-15,12.945,12.965,12.945,12.965,59214.0
2010-07-16,12.97,13.005,12.96,12.995,88354.0
2010-07-19,13.01,13.01,12.985,12.99,36340.0
2010-07-20,13.035,13.035,12.985,13.005,72116.0
2010-07-21,13.005,13.03,12.975,12.975,57802.0
2010-07-22,13.015,13.015,12.99,12.995,43050.0
2010-07-23,13.015,13.015,12.965,12.965,119696.0
2010-07-26,13.005,13.005,12.965,12.99,68297.0
2010-07-27,13.005,13.005,12.975,12.98,118913.0
2010-07-28,13.005,13.005,12.97,12.975,110449.0
2010-07-29,13.02,13.03,12.975,13.03,79884.0
2010-07-30,13.065,13.065,13.03,13.065,39449.0
2010-08-03,13.075,13.075,13.05,13.055,36239.0
2010-08-04,13.07,13.07,13.025,13.045,36966.0
2010-08-05,13.045,13.045,13.025,13.04,86548.0
2010-08-06,13.07,13.07,13.055,13.065,21506.0
2010-08-09,13.055,13.07,13.05,13.05,32788.0
2010-08-10,13.075,13.09,13.065,13.09,38985.0
2010-08-11,13.11,13.13,13.095,13.12,32667.0
2010-08-12,13.13,13.135,13.115,13.12,25117.0
2010-08-13,13.11,13.115,13.09,13.115,20885.0
2010-08-16,13.12,13.13,13.11,13.12,13102.0
2010-08-17,13.13,13.13,13.1,13.11,34281.0
2010-08-18,13.115,13.115,13.11,13.11,26487.0
2010-08-19,13.115,13.13,13.11,13.13,94794.0
2010-08-20,13.14,13.145,13.13,13.145,48570.0
2010-08-23,13.135,13.16,13.135,13.16,60482.0
2010-08-24,13.175,13.21,13.175,13.21,42793.0
2010-08-25,13.235,13.235,13.185,13.19,76985.0
2010-08-26,13.215,13.215,13.19,13.21,58069.0
2010-08-27,13.2,13.2,13.165,13.17,92643.0
2010-08-30,13.19,13.2,13.185,13.2,75512.0
2010-08-31,13.23,13.23,13.21,13.22,65815.0
2010-09-01,13.215,13.215,13.17,13.195,105041.0
2010-09-02,13.195,13.215,13.185,13.21,53278.0
2010-09-03,13.175,13.2,13.165,13.2,61430.0
2010-09-07,13.19,13.23,13.175,13.23,71452.0
2010-09-08,13.19,13.19,13.155,13.155,145827.0
2010-09-09,13.155,13.155,13.13,13.13,104031.0
2010-09-10,13.145,13.15,13.125,13.15,52197.0
2010-09-13,13.13,13.15,13.105,13.145,117509.0
2010-09-14,13.145,13.155,13.145,13.155,52988.0
2010-09-15,13.155,13.165,13.145,13.155,56372.0
2010-09-16,13.155,13.155,13.13,13.15,110541.0
2010-09-17,13.15,13.17,13.145,13.17,80794.0
2010-09-20,13.155,13.155,13.13,13.14,119489.0
2010-09-21,13.155,13.175,13.145,13.175,168392.0
2010-09-22,13.19,13.2,13.175,13.19,60227.0
2010-09-23,13.21,13.21,13.155,13.17,197464.0
2010-09-24,13.165,13.19,13.15,13.185,40985.0
2010-09-27,13.205,13.21,13.2,13.205,85920.0
2010-09-28,13.225,13.225,13.2,13.205,106941.0
2010-09-29,13.205,13.24,13.2,13.23,35013.0
2010-09-30,13.2,13.23,13.195,13.23,87890.0
2010-10-01,13.24,13.24,13.225,13.225,91901.0
2010-10-04,13.225,13.245,13.225,13.24,95889.0
2010-10-05,13.255,13.255,13.225,13.245,71356.0
2010-10-06,13.25,13.255,13.245,13.255,53827.0
2010-10-07,13.245,13.27,13.245,13.27,76550.0
2010-10-08,13.285,13.31,13.275,13.305,39673.0
2010-10-12,13.275,13.29,13.275,13.285,65899.0
2010-10-13,13.275,13.285,13.255,13.275,78118.0
2010-10-14,13.27,13.275,13.255,13.27,67285.0
2010-10-15,13.27,13.275,13.265,13.275,77470.0
2010-10-18,13.275,13.295,13.25,13.29,259357.0
2010-10-19,13.29,13.315,13.29,13.315,57453.0
2010-10-20,13.32,13.32,13.29,13.305,53109.0
2010-10-21,13.29,13.295,13.27,13.285,96788.0
2010-10-22,13.305,13.31,13.29,13.29,145546.0
2010-10-25,13.315,13.315,13.295,13.315,150773.0
2010-10-26,13.295,13.295,13.275,13.28,120101.0
2010-10-27,13.26,13.265,13.25,13.26,166484.0
2010-10-28,13.255,13.26,13.24,13.24,97730.0
2010-10-29,13.28,13.28,13.25,13.26,63871.0
2010-11-01,13.285,13.285,13.26,13.275,70813.0
2010-11-02,13.26,13.26,13.25,13.26,56282.0
2010-11-03,13.255,13.275,13.25,13.26,48856.0
2010-11-04,13.275,13.285,13.275,13.28,71652.0
2010-11-05,13.265,13.265,13.235,13.255,152317.0
2010-11-08,13.255,13.255,13.23,13.24,123001.0
2010-11-09,13.235,13.235,13.19,13.2,89296.0
2010-11-10,13.195,13.215,13.19,13.215,72354.0
2010-11-11,13.2,13.21,13.195,13.195,43036.0
2010-11-12,13.2,13.2,13.17,13.19,78179.0
2010-11-15,13.17,13.17,13.14,13.14,115322.0
2010-11-16,13.185,13.185,13.15,13.17,166164.0
2010-11-17,13.185,13.19,13.165,13.175,68009.0
2010-11-18,13.165,13.165,13.13,13.13,96555.0
2010-11-19,13.13,13.155,13.13,13.15,78370.0
2010-11-22,13.15,13.185,13.15,13.185,50819.0
2010-11-23,13.175,13.19,13.15,13.15,160946.0
2010-11-24,13.155,13.155,13.12,13.125,82967.0
2010-11-25,13.11,13.13,13.11,13.13,75322.0
2010-11-26,13.135,13.155,13.12,13.15,53397.0
2010-11-29,13.14,13.155,13.135,13.155,74029.0
2010-11-30,13.165,13.175,13.155,13.165,84320.0
2010-12-01,13.135,13.15,13.13,13.13,44083.0
2010-12-02,13.135,13.135,13.11,13.13,75820.0
2010-12-03,13.14,13.16,13.135,13.135,71680.0
2010-12-06,13.165,13.175,13.15,13.175,24829.0
2010-12-07,13.165,13.165,13.13,13.155,42041.0
2010-12-08,13.135,13.135,13.1,13.13,55355.0
2010-12-09,13.135,13.14,13.115,13.13,65282.0
2010-12-10,13.12,13.12,13.085,13.09,67382.0
2010-12-13,13.085,13.115,13.075,13.11,110958.0
2010-12-14,13.11,13.13,13.095,13.11,55554.0
2010-12-15,13.11,13.12,13.095,13.11,67711.0
2010-12-16,13.1,13.12,13.095,13.12,63052.0
2010-12-17,13.12,13.16,13.12,13.13,50852.0
2010-12-20,13.175,13.18,13.155,13.165,63727.0
2010-12-21,13.18,13.18,13.155,13.155,47315.0
2010-12-22,13.165,13.165,13.15,13.16,72493.0
2010-12-23,13.135,13.165,13.135,13.14,83276.0
2010-12-24,13.16,13.165,13.15,13.16,36059.0
2010-12-29,13.13,13.175,13.12,13.175,59160.0
2010-12-30,13.165,13.165,13.145,13.15,64467.0
2010-12-31,13.15,13.165,13.145,13.145,27821.0
2011-01-04,13.17,13.17,13.14,13.15,66184.0
2011-01-05,13.125,13.13,13.105,13.13,177183.0
2011-01-06,13.125,13.145,13.12,13.125,77466.0
2011-01-07,13.125,13.15,13.125,13.15,36634.0
2011-01-10,13.16,13.165,13.14,13.16,59555.0
2011-01-11,13.16,13.16,13.13,13.14,58264.0
2011-01-12,13.14,13.145,13.12,13.14,73729.0
2011-01-13,13.14,13.14,13.105,13.125,69329.0
2011-01-14,13.13,13.13,13.11,13.13,50793.0
2011-01-17,13.11,13.125,13.11,13.125,46398.0
2011-01-18,13.12,13.125,13.105,13.11,83297.0
2011-01-19,13.12,13.15,13.12,13.15,84645.0
2011-01-20,13.145,13.145,13.11,13.12,52660.0
2011-01-21,13.125,13.14,13.12,13.14,48074.0
2011-01-24,13.14,13.14,13.11,13.14,68495.0
2011-01-25,13.145,13.16,13.13,13.14,121112.0
2011-01-26,13.16,13.16,13.135,13.155,52177.0
2011-01-27,13.15,13.17,13.15,13.15,31111.0
2011-01-28,13.17,13.18,13.15,13.18,60435.0
2011-01-31,13.16,13.18,13.15,13.18,54108.0
2011-02-01,13.16,13.18,13.16,13.175,76873.0
2011-02-02,13.17,13.17,13.14,13.155,63216.0
2011-02-03,13.15,13.15,13.12,13.15,75447.0
2011-02-04,13.115,13.13,13.11,13.115,83106.0
2011-02-07,13.11,13.11,13.085,13.09,84864.0
2011-02-08,13.115,13.115,13.095,13.11,76169.0
2011-02-09,13.11,13.115,13.095,13.115,54877.0
2011-02-10,13.11,13.12,13.11,13.115,35265.0
2011-02-11,13.11,13.115,13.095,13.095,46193.0
2011-02-14,13.105,13.105,13.09,13.105,39013.0
2011-02-15,13.105,13.11,13.09,13.095,87858.0
2011-02-16,13.105,13.105,13.07,13.07,60666.0
2011-02-17,13.085,13.105,13.075,13.09,104300.0
2011-02-18,13.11,13.11,13.05,13.085,154868.0
2011-02-22,13.11,13.135,13.1,13.135,108915.0
2011-02-23,13.18,13.18,13.165,13.17,46865.0
2011-02-24,13.165,13.17,13.145,13.145,53272.0
2011-02-25,13.16,13.18,13.15,13.165,53877.0
2011-02-28,13.165,13.165,13.15,13.15,268746.0
2011-03-01,13.145,13.165,13.14,13.165,65539.0
2011-03-02,13.16,13.165,13.15,13.16,25598.0
2011-03-03,13.14,13.14,13.125,13.125,39708.0
2011-03-04,13.14,13.15,13.14,13.15,18316.0
2011-03-07,13.145,13.15,13.13,13.145,42808.0
2011-03-08,13.14,13.15,13.13,13.13,46904.0
2011-03-10,13.165,13.18,13.15,13.18,46071.0
2011-03-11,13.185,13.185,13.165,13.165,27284.0
2011-03-14,13.19,13.21,13.19,13.21,25418.0
2011-03-15,13.225,13.245,13.19,13.2,69256.0
2011-03-16,13.24,13.255,13.22,13.255,94487.0
2011-03-17,13.245,13.255,13.225,13.25,39299.0
2011-03-18,13.24,13.245,13.23,13.245,36210.0
2011-03-21,13.225,13.225,13.205,13.22,37209.0
2011-03-22,13.21,13.22,13.205,13.21,28963.0
2011-03-23,13.225,13.23,13.22,13.23,42993.0
2011-03-24,13.23,13.23,13.205,13.205,83593.0
2011-03-25,13.205,13.22,13.2,13.2,54400.0
2011-03-28,13.19,13.195,13.18,13.19,44126.0
2011-03-29,13.2,13.2,13.19,13.19,60134.0
2011-03-30,13.19,13.195,13.18,13.195,53066.0
2011-03-31,13.195,13.195,13.175,13.175,33576.0
2011-04-01,13.16,13.17,13.155,13.17,46508.0
2011-04-04,13.155,13.175,13.155,13.155,54580.0
2011-04-05,13.17,13.17,13.155,13.17,23238.0
2011-04-06,13.17,13.17,13.14,13.155,72008.0
2011-04-07,13.155,13.155,13.135,13.135,23929.0
2011-04-08,13.15,13.15,13.135,13.14,15793.0
2011-04-11,13.135,13.14,13.115,13.115,35423.0
2011-04-12,13.15,13.17,13.15,13.17,59346.0
2011-04-13,13.16,13.175,13.15,13.17,26269.0
2011-04-14,13.195,13.195,13.17,13.175,26418.0
2011-04-15,13.195,13.21,13.195,13.2,38906.0
2011-04-18,13.215,13.22,13.2,13.22,51695.0
2011-04-19,13.21,13.21,13.19,13.21,94352.0
2011-04-20,13.195,13.2,13.19,13.195,29638.0
2011-04-21,13.195,13.2,13.19,13.19,32677.0
2011-04-25,13.21,13.215,13.19,13.215,118680.0
2011-04-26,13.225,13.24,13.22,13.23,49967.0
2011-04-27,13.21,13.225,13.21,13.22,15457.0
2011-04-28,13.23,13.245,13.23,13.245,43350.0
2011-04-29,13.245,13.25,13.23,13.25,46799.0
2011-05-02,13.245,13.245,13.23,13.245,104587.0
2011-05-03,13.26,13.26,13.25,13.26,23195.0
2011-05-04,13.25,13.265,13.245,13.26,52375.0
2011-05-05,13.27,13.28,13.26,13.28,30847.0
2011-05-06,13.25,13.27,13.245,13.27,44290.0
2011-05-09,13.28,13.28,13.265,13.265,53824.0
2011-05-10,13.27,13.27,13.25,13.25,32985.0
2011-05-11,13.25,13.265,13.245,13.25,32381.0
2011-05-12,13.27,13.27,13.245,13.26,30859.0
2011-05-13,13.265,13.28,13.26,13.26,32165.0
2011-05-16,13.27,13.28,13.265,13.28,31682.0
2011-05-17,13.285,13.29,13.28,13.29,87126.0
2011-05-18,13.285,13.285,13.265,13.28,70184.0
2011-05-19,13.265,13.28,13.26,13.28,38742.0
2011-05-20,13.28,13.305,13.28,13.305,60839.0
2011-05-24,13.3,13.305,13.29,13.305,67788.0
2011-05-25,13.305,13.32,13.3,13.32,40884.0
2011-05-26,13.315,13.34,13.315,13.34,9852.0
2011-05-27,13.34,13.35,13.335,13.34,15156.0
2011-05-30,13.335,13.355,13.335,13.355,59407.0
2011-05-31,13.33,13.34,13.32,13.34,68545.0
2011-06-01,13.335,13.37,13.335,13.36,17249.0
2011-06-02,13.375,13.375,13.355,13.355,18129.0
2011-06-03,13.375,13.39,13.37,13.375,62755.0
2011-06-06,13.375,13.38,13.37,13.38,58274.0
2011-06-07,13.375,13.38,13.36,13.375,58441.0
2011-06-08,13.38,13.39,13.375,13.39,18063.0
2011-06-09,13.38,13.38,13.37,13.38,169319.0
2011-06-10,13.375,13.39,13.375,13.39,60729.0
2011-06-13,13.375,13.38,13.37,13.38,22310.0
2011-06-14,13.37,13.375,13.36,13.36,71660.0
2011-06-15,13.37,13.395,13.36,13.395,82786.0
2011-06-16,13.41,13.415,13.4,13.415,15338.0
2011-06-17,13.4,13.41,13.395,13.41,52584.0
2011-06-20,13.4,13.41,13.39,13.395,85911.0
2011-06-21,13.4,13.41,13.38,13.39,187061.0
2011-06-22,13.4,13.41,13.38,13.395,140202.0
2011-06-23,13.415,13.43,13.41,13.415,18122.0
2011-06-24,13.43,13.455,13.42,13.435,48656.0
2011-06-27,13.465,13.465,13.43,13.445,64453.0
2011-06-28,13.43,13.43,13.41,13.425,104476.0
2011-06-29,13.41,13.41,13.37,13.38,51552.0
2011-06-30,13.385,13.39,13.37,13.37,37258.0
2011-07-04,13.37,13.38,13.36,13.38,112050.0
2011-07-05,13.37,13.385,13.365,13.385,16436.0
2011-07-06,13.39,13.41,13.39,13.4,83915.0
2011-07-07,13.405,13.405,13.39,13.4,23981.0
2011-07-08,13.42,13.425,13.405,13.42,25136.0
2011-07-11,13.43,13.465,13.425,13.465,50318.0
2011-07-12,13.465,13.48,13.44,13.47,57464.0
2011-07-13,13.46,13.46,13.43,13.44,21875.0
2011-07-14,13.465,13.465,13.43,13.43,33645.0
2011-07-15,13.445,13.47,13.44,13.465,45470.0
2011-07-18,13.47,13.49,13.47,13.485,15352.0
2011-07-19,13.48,13.48,13.45,13.465,67933.0
2011-07-20,13.44,13.445,13.425,13.445,23737.0
2011-07-21,13.43,13.43,13.42,13.43,48304.0
2011-07-22,13.445,13.46,13.44,13.44,19612.0
2011-07-25,13.45,13.46,13.445,13.46,38214.0
2011-07-26,13.48,13.48,13.46,13.48,96265.0
2011-07-27,13.48,13.48,13.47,13.475,26121.0
2011-07-28,13.48,13.49,13.475,13.48,51242.0
2011-07-29,13.495,13.51,13.49,13.49,32131.0
2011-08-02,13.545,13.585,13.545,13.585,69174.0
2011-08-03,13.59,13.59,13.57,13.57,32517.0
2011-08-04,13.59,13.675,13.59,13.665,40941.0
2011-08-05,13.65,13.665,13.615,13.635,59105.0
2011-08-08,13.685,13.69,13.615,13.665,154085.0
2011-08-09,13.715,13.745,13.69,13.71,56686.0
2011-08-10,13.755,13.79,13.745,13.745,54531.0
2011-08-11,13.77,13.77,13.695,13.725,25238.0
2011-08-12,13.73,13.735,13.715,13.735,78217.0
2011-08-15,13.725,13.725,13.685,13.695,27337.0
2011-08-16,13.705,13.715,13.695,13.715,21369.0
2011-08-17,13.715,13.725,13.695,13.725,37208.0
2011-08-18,13.765,13.77,13.75,13.77,34941.0
2011-08-19,13.765,13.77,13.73,13.77,26914.0
2011-08-22,13.75,13.765,13.715,13.755,160005.0
2011-08-23,13.75,13.755,13.73,13.745,78512.0
2011-08-24,13.75,13.75,13.705,13.705,14853.0
2011-08-25,13.71,13.715,13.695,13.71,253631.0
2011-08-26,13.735,13.735,13.685,13.7,63259.0
2011-08-29,13.68,13.68,13.66,13.675,195251.0
2011-08-30,13.68,13.695,13.675,13.695,19904.0
2011-08-31,13.685,13.685,13.655,13.655,98716.0
2011-09-01,13.675,13.685,13.645,13.685,31687.0
2011-09-02,13.735,13.74,13.72,13.74,19900.0
2011-09-06,13.78,13.78,13.75,13.77,30314.0
2011-09-07,13.74,13.755,13.725,13.74,39294.0
2011-09-08,13.755,13.76,13.75,13.76,26596.0
2011-09-09,13.78,13.81,13.76,13.81,33762.0
2011-09-12,13.81,13.81,13.77,13.775,135019.0
2011-09-13,13.76,13.76,13.74,13.755,48325.0
2011-09-14,13.75,13.75,13.72,13.74,54370.0
2011-09-15,13.715,13.72,13.705,13.715,50021.0
2011-09-16,13.7,13.715,13.695,13.715,15404.0
2011-09-19,13.74,13.76,13.735,13.755,16723.0
2011-09-20,13.755,13.755,13.74,13.755,9283.0
2011-09-21,13.755,13.76,13.74,13.755,51794.0
2011-09-22,13.78,13.81,13.77,13.8,96396.0
2011-09-23,13.81,13.81,13.78,13.79,56537.0
2011-09-26,13.775,13.775,13.75,13.755,65027.0
2011-09-27,13.74,13.745,13.71,13.745,149523.0
2011-09-28,13.75,13.76,13.725,13.745,23504.0
2011-09-29,13.745,13.765,13.74,13.765,16228.0
2011-09-30,13.78,13.79,13.765,13.78,129340.0
2011-10-03,13.79,13.805,13.785,13.79,45029.0
2011-10-04,13.81,13.82,13.785,13.8,31512.0
2011-10-05,13.79,13.79,13.78,13.78,36427.0
2011-10-06,13.765,13.765,13.745,13.75,26756.0
2011-10-07,13.74,13.76,13.72,13.74,39926.0
2011-10-11,13.73,13.74,13.725,13.74,46158.0
2011-10-12,13.725,13.73,13.705,13.725,102734.0
2011-10-13,13.725,13.75,13.725,13.75,23965.0
2011-10-14,13.725,13.725,13.705,13.725,105220.0
2011-10-17,13.73,13.745,13.725,13.745,38110.0
2011-10-18,13.77,13.77,13.74,13.745,109911.0
2011-10-19,13.725,13.745,13.72,13.74,32439.0
2011-10-20,13.74,13.745,13.72,13.74,46539.0
2011-10-21,13.73,13.73,13.71,13.71,40495.0
2011-10-24,13.725,13.725,13.695,13.71,114678.0
2011-10-25,13.725,13.765,13.725,13.76,73303.0
2011-10-26,13.75,13.75,13.71,13.73,170780.0
2011-10-27,13.695,13.715,13.675,13.685,105837.0
2011-10-28,13.71,13.715,13.695,13.715,41074.0
2011-10-31,13.735,13.755,13.73,13.755,46028.0
2011-11-01,13.79,13.81,13.775,13.81,35957.0
2011-11-02,13.78,13.79,13.775,13.79,58814.0
2011-11-03,13.76,13.78,13.76,13.775,100017.0
2011-11-04,13.795,13.8,13.79,13.79,28470.0
2011-11-07,13.8,13.81,13.79,13.8,46843.0
2011-11-08,13.795,13.8,13.78,13.79,79367.0
2011-11-09,13.825,13.825,13.8,13.815,58461.0
2011-11-10,13.8,13.825,13.795,13.825,58983.0
2011-11-11,13.825,13.835,13.77,13.775,68468.0
2011-11-14,13.8,13.815,13.795,13.815,51316.0
2011-11-15,13.825,13.835,13.81,13.815,33336.0
2011-11-16,13.815,13.825,13.8,13.825,33787.0
2011-11-17,13.81,13.825,13.795,13.825,64327.0
2011-11-18,13.81,13.815,13.8,13.81,33073.0
2011-11-21,13.825,13.825,13.81,13.815,23524.0
2011-11-22,13.815,13.825,13.8,13.825,28522.0
2011-11-23,13.815,13.83,13.8,13.825,60471.0
2011-11-24,13.83,13.83,13.8,13.815,43704.0
2011-11-25,13.82,13.82,13.8,13.8,83865.0
2011-11-28,13.785,13.8,13.77,13.795,129021.0
2011-11-29,13.785,13.8,13.77,13.785,62153.0
2011-11-30,13.795,13.8,13.78,13.78,71730.0
2011-12-01,13.8,13.82,13.795,13.8,57371.0
2011-12-02,13.82,13.835,13.815,13.835,33223.0
2011-12-05,13.825,13.84,13.82,13.84,46086.0
2011-12-06,13.84,13.845,13.825,13.84,135047.0
2011-12-07,13.835,13.855,13.835,13.84,127874.0
2011-12-08,13.855,13.875,13.845,13.855,42665.0
2011-12-09,13.86,13.865,13.84,13.845,71926.0
2011-12-12,13.875,13.875,13.855,13.865,30872.0
2011-12-13,13.875,13.88,13.86,13.88,40765.0
2011-12-14,13.875,13.89,13.865,13.89,52968.0
2011-12-15,13.875,13.89,13.865,13.89,83610.0
2011-12-16,13.88,13.9,13.875,13.89,43065.0
2011-12-19,13.895,13.9,13.89,13.9,25099.0
2011-12-20,13.895,13.895,13.865,13.875,62962.0
2011-12-21,13.895,13.895,13.865,13.865,100221.0
2011-12-22,13.875,13.88,13.865,13.865,41343.0
2011-12-23,13.9,13.92,13.86,13.915,88114.0
2011-12-28,13.88,13.895,13.86,13.865,80988.0
2011-12-29,13.865,13.865,13.85,13.86,62088.0
2011-12-30,13.865,13.865,13.85,13.865,20398.0
2012-01-03,13.865,13.875,13.845,13.86,101728.0
2012-01-04,13.875,13.875,13.85,13.865,25014.0
2012-01-05,13.86,13.875,13.86,13.875,22625.0
2012-01-06,13.875,13.885,13.86,13.88,108508.0
2012-01-09,13.875,13.885,13.875,13.875,66351.0
2012-01-10,13.88,13.88,13.86,13.875,68363.0
2012-01-11,13.88,13.885,13.85,13.885,75545.0
2012-01-12,13.875,13.885,13.86,13.875,41629.0
2012-01-13,13.885,13.895,13.875,13.885,58141.0
2012-01-16,13.895,13.895,13.875,13.875,22893.0
2012-01-17,13.865,13.885,13.865,13.885,40897.0
2012-01-18,13.895,13.895,13.86,13.88,56396.0
2012-01-19,13.865,13.875,13.85,13.86,70105.0
2012-01-20,13.86,13.86,13.845,13.845,40677.0
2012-01-23,13.845,13.845,13.825,13.84,83349.0
2012-01-24,13.85,13.85,13.83,13.85,35038.0
2012-01-25,13.85,13.875,13.84,13.865,102416.0
2012-01-26,13.87,13.88,13.865,13.87,113924.0
2012-01-27,13.88,13.885,13.87,13.885,61540.0
2012-01-30,13.89,13.89,13.885,13.89,50426.0
2012-01-31,13.885,13.905,13.88,13.885,94358.0
2012-02-01,13.89,13.89,13.88,13.89,63806.0
2012-02-02,13.88,13.885,13.87,13.885,129898.0
2012-02-03,13.87,13.87,13.85,13.865,271823.0
2012-02-06,13.87,13.87,13.85,13.865,50023.0
2012-02-07,13.865,13.87,13.845,13.85,69097.0
2012-02-08,13.85,13.86,13.835,13.85,162953.0
2012-02-09,13.835,13.835,13.825,13.835,104022.0
2012-02-10,13.835,13.85,13.835,13.845,106106.0
2012-02-13,13.835,13.845,13.83,13.845,75054.0
2012-02-14,13.86,13.865,13.845,13.865,73929.0
2012-02-15,13.86,13.86,13.845,13.86,78389.0
2012-02-16,13.86,13.86,13.835,13.85,139015.0
2012-02-17,13.845,13.85,13.835,13.85,93868.0
2012-02-21,13.835,13.835,13.825,13.825,109000.0
2012-02-22,13.835,13.845,13.83,13.845,61345.0
2012-02-23,13.845,13.845,13.825,13.835,133243.0
2012-02-24,13.85,13.855,13.835,13.835,106816.0
2012-02-27,13.87,13.87,13.845,13.845,105954.0
2012-02-28,13.855,13.865,13.835,13.855,103795.0
2012-02-29,13.855,13.855,13.83,13.835,173108.0
2012-03-01,13.82,13.835,13.82,13.83,44805.0
2012-03-02,13.835,13.845,13.83,13.845,99672.0
2012-03-05,13.845,13.845,13.83,13.83,104592.0
2012-03-06,13.85,13.855,13.835,13.835,62418.0
2012-03-07,13.845,13.85,13.82,13.835,190186.0
2012-03-08,13.82,13.83,13.8,13.81,77407.0
2012-03-09,13.8,13.815,13.8,13.815,46364.0
2012-03-12,13.815,13.83,13.815,13.83,34152.0
2012-03-13,13.82,13.82,13.81,13.815,48484.0
2012-03-14,13.8,13.8,13.775,13.78,83005.0
2012-03-15,13.775,13.78,13.76,13.76,64370.0
2012-03-16,13.745,13.76,13.745,13.76,126171.0
2012-03-19,13.76,13.765,13.745,13.745,106034.0
2012-03-20,13.765,13.765,13.755,13.76,118695.0
2012-03-21,13.76,13.775,13.76,13.76,109896.0
2012-03-22,13.78,13.78,13.76,13.76,31990.0
2012-03-23,13.775,13.79,13.775,13.79,43822.0
2012-03-26,13.775,13.79,13.76,13.765,46209.0
2012-03-27,13.795,13.805,13.785,13.805,52449.0
2012-03-28,13.805,13.82,13.8,13.82,84792.0
2012-03-29,13.82,13.82,13.805,13.805,13970.0
2012-03-30,13.82,13.82,13.8,13.805,64404.0
2012-04-02,13.815,13.815,13.795,13.8,33542.0
2012-04-03,13.8,13.805,13.775,13.775,127197.0
2012-04-04,13.795,13.8,13.785,13.8,132199.0
2012-04-05,13.795,13.795,13.775,13.78,50766.0
2012-04-09,13.805,13.815,13.795,13.805,49717.0
2012-04-10,13.805,13.83,13.805,13.82,44599.0
2012-04-11,13.805,13.815,13.8,13.8,58311.0
2012-04-12,13.805,13.815,13.785,13.785,77919.0
2012-04-13,13.8,13.805,13.795,13.8,39116.0
2012-04-16,13.82,13.82,13.8,13.8,134213.0
2012-04-17,13.78,13.78,13.76,13.78,116932.0
2012-04-18,13.775,13.78,13.765,13.78,77732.0
2012-04-19,13.785,13.795,13.78,13.785,79235.0
2012-04-20,13.78,13.785,13.775,13.78,103010.0
2012-04-23,13.785,13.795,13.775,13.785,106395.0
2012-04-24,13.78,13.78,13.76,13.78,197348.0
2012-04-25,13.765,13.765,13.745,13.765,133338.0
2012-04-26,13.77,13.78,13.77,13.78,57347.0
2012-04-27,13.78,13.78,13.755,13.755,29543.0
2012-04-30,13.78,13.8,13.78,13.79,106041.0
2012-05-01,13.815,13.815,13.785,13.805,113512.0
2012-05-02,13.815,13.82,13.8,13.815,61314.0
2012-05-03,13.8,13.805,13.8,13.805,76388.0
2012-05-04,13.82,13.825,13.815,13.82,34296.0
2012-05-07,13.835,13.84,13.82,13.825,85453.0
2012-05-08,13.825,13.84,13.825,13.825,30123.0
2012-05-09,13.84,13.845,13.825,13.825,80023.0
2012-05-10,13.835,13.845,13.825,13.84,323406.0
2012-05-11,13.825,13.825,13.815,13.82,119941.0
2012-05-14,13.835,13.84,13.82,13.82,30474.0
2012-05-15,13.835,13.84,13.825,13.84,92096.0
2012-05-16,13.815,13.835,13.815,13.835,72334.0
2012-05-17,13.835,13.855,13.835,13.855,48484.0
2012-05-18,13.845,13.86,13.84,13.845,67780.0
2012-05-22,13.845,13.845,13.835,13.84,64451.0
2012-05-23,13.86,13.88,13.855,13.855,122150.0
2012-05-24,13.87,13.88,13.86,13.88,49450.0
2012-05-25,13.895,13.91,13.895,13.91,58948.0
2012-05-28,13.915,13.915,13.885,13.895,166813.0
2012-05-29,13.9,13.91,13.88,13.885,113992.0
2012-05-30,13.9,13.9,13.885,13.885,20425.0
2012-05-31,13.9,13.93,13.9,13.93,150519.0
2012-06-01,13.97,13.99,13.95,13.99,107709.0
2012-06-04,13.955,13.965,13.935,13.95,59469.0
2012-06-05,13.945,13.95,13.92,13.92,86249.0
2012-06-06,13.935,13.945,13.9,13.9,35129.0
2012-06-07,13.91,13.92,13.895,13.92,33332.0
2012-06-08,13.935,13.935,13.92,13.93,34436.0
2012-06-11,13.915,13.93,13.91,13.92,28865.0
2012-06-12,13.93,13.935,13.92,13.92,52994.0
2012-06-13,13.935,13.935,13.915,13.935,95837.0
2012-06-14,13.92,13.935,13.92,13.935,23349.0
2012-06-15,13.95,13.965,13.945,13.965,165671.0
2012-06-18,13.955,13.965,13.935,13.95,59005.0
2012-06-19,13.935,13.945,13.93,13.945,66420.0
2012-06-20,13.93,13.935,13.915,13.935,159357.0
2012-06-21,13.92,13.935,13.92,13.93,111537.0
2012-06-22,13.935,13.935,13.92,13.93,50821.0
2012-06-25,13.945,13.95,13.935,13.95,65585.0
2012-06-26,13.95,13.955,13.94,13.955,169730.0
2012-06-27,13.95,13.965,13.95,13.965,65163.0
2012-06-28,13.965,13.97,13.955,13.965,53730.0
2012-06-29,13.95,13.975,13.94,13.975,91199.0
2012-07-03,13.965,13.97,13.935,13.94,50109.0
2012-07-04,13.95,13.955,13.94,13.955,71197.0
2012-07-05,13.94,13.955,13.935,13.94,78414.0
2012-07-06,13.955,13.985,13.955,13.985,100081.0
2012-07-09,13.975,13.99,13.97,13.985,45650.0
2012-07-10,13.985,13.99,13.975,13.99,58335.0
2012-07-11,13.985,13.985,13.97,13.97,46652.0
2012-07-12,13.985,13.99,13.975,13.99,53238.0
2012-07-13,13.97,13.99,13.97,13.985,34607.0
2012-07-16,13.99,13.995,13.99,13.995,23535.0
2012-07-17,13.985,13.995,13.985,13.995,46399.0
2012-07-18,13.99,14.005,13.99,13.99,50602.0
2012-07-19,13.985,13.99,13.97,13.99,62105.0
2012-07-20,13.995,14.005,13.99,14.005,75326.0
2012-07-23,14.005,14.005,13.995,14.005,82423.0
2012-07-24,13.995,14.01,13.99,14.005,104565.0
2012-07-25,13.995,14.02,13.995,14.02,84606.0
2012-07-26,13.995,13.995,13.98,13.99,443373.0
2012-07-27,13.97,13.975,13.935,13.945,393800.0
2012-07-30,13.94,13.96,13.935,13.96,63537.0
2012-07-31,13.97,13.97,13.955,13.97,62652.0
2012-08-01,13.955,13.96,13.94,13.96,88290.0
2012-08-02,13.97,13.98,13.96,13.98,81375.0
2012-08-03,13.97,13.97,13.94,13.955,49734.0
2012-08-07,13.925,13.935,13.92,13.925,121989.0
2012-08-08,13.925,13.935,13.925,13.925,73629.0
2012-08-09,13.935,13.94,13.92,13.935,74307.0
2012-08-10,13.955,13.955,13.945,13.955,33525.0
2012-08-13,13.94,13.955,13.935,13.945,57229.0
2012-08-14,13.935,13.94,13.925,13.935,60943.0
2012-08-15,13.92,13.925,13.9,13.9,114294.0
2012-08-16,13.905,13.905,13.885,13.885,59240.0
2012-08-17,13.905,13.925,13.905,13.91,56454.0
2012-08-20,13.905,13.92,13.905,13.92,54790.0
2012-08-21,13.905,13.925,13.9,13.925,54936.0
2012-08-22,13.945,13.97,13.94,13.945,77733.0
2012-08-23,13.96,13.97,13.955,13.96,39872.0
2012-08-24,13.97,13.975,13.945,13.96,50023.0
2012-08-27,13.955,13.97,13.94,13.96,54370.0
2012-08-28,13.955,13.96,13.94,13.96,60061.0
2012-08-29,13.945,13.955,13.94,13.945,49196.0
2012-08-30,13.96,13.975,13.96,13.96,38594.0
2012-08-31,13.96,13.975,13.96,13.975,19964.0
2012-09-04,13.96,13.98,13.96,13.98,47443.0
2012-09-05,13.975,13.99,13.965,13.99,36426.0
2012-09-06,13.965,13.965,13.945,13.96,72207.0
2012-09-07,13.965,13.965,13.945,13.945,87018.0
2012-09-10,13.945,13.955,13.94,13.955,79780.0
2012-09-11,13.96,13.96,13.955,13.96,33220.0
2012-09-12,13.945,13.955,13.94,13.955,93487.0
2012-09-13,13.955,13.96,13.93,13.955,127047.0
2012-09-14,13.94,13.945,13.925,13.94,74344.0
2012-09-17,13.945,13.955,13.94,13.94,76257.0
2012-09-18,13.975,13.975,13.96,13.965,26402.0
2012-09-19,13.965,13.975,13.96,13.96,57817.0
2012-09-20,13.99,13.99,13.975,13.99,27835.0
2012-09-21,13.975,13.995,13.975,13.975,66402.0
2012-09-24,13.995,14.0,13.99,13.995,47308.0
2012-09-25,13.995,14.005,13.98,13.995,72886.0
2012-09-26,13.995,14.015,13.995,14.015,33644.0
2012-09-27,14.015,14.015,14.005,14.01,69454.0
2012-09-28,14.015,14.03,14.015,14.025,45164.0
2012-10-01,14.015,14.025,14.01,14.025,51647.0
2012-10-02,14.015,14.025,14.015,14.015,37058.0
2012-10-03,14.015,14.025,14.01,14.015,60492.0
2012-10-04,14.015,14.015,14.01,14.015,25679.0
2012-10-05,13.995,14.005,13.99,13.995,122408.0
2012-10-09,13.99,13.995,13.98,13.98,98076.0
2012-10-10,13.98,13.995,13.98,13.995,57720.0
2012-10-11,13.99,13.995,13.975,13.995,68876.0
2012-10-12,13.995,14.005,13.98,13.98,71208.0
2012-10-15,13.99,14.005,13.99,14.005,46477.0
2012-10-16,14.005,14.015,14.005,14.01,35363.0
2012-10-17,14.005,14.005,13.99,13.995,48877.0
2012-10-18,13.99,13.995,13.98,13.99,34016.0
2012-10-19,13.995,14.01,13.995,14.01,35539.0
2012-10-22,13.995,14.01,13.995,14.005,93693.0
2012-10-23,13.995,14.005,13.99,13.995,87238.0
2012-10-24,13.98,14.01,13.98,14.01,73136.0
2012-10-25,13.995,13.995,13.98,13.99,46908.0
2012-10-26,14.01,14.01,13.99,14.005,133653.0
2012-10-29,14.005,14.025,14.005,14.025,30893.0
2012-10-30,14.025,14.025,14.02,14.025,36617.0
2012-10-31,14.025,14.035,14.01,14.02,40255.0
2012-11-01,14.025,14.035,14.02,14.02,113908.0
2012-11-02,14.025,14.025,14.02,14.025,31785.0
2012-11-05,14.04,14.04,14.025,14.035,80761.0
2012-11-06,14.025,14.035,14.005,14.005,31159.0
2012-11-07,14.035,14.04,14.025,14.025,68424.0
2012-11-08,14.025,14.04,14.025,14.025,25991.0
2012-11-09,14.035,14.05,14.025,14.04,120809.0
2012-11-12,14.04,14.05,14.035,14.05,13077.0
2012-11-13,14.04,14.05,14.035,14.04,38804.0
2012-11-14,14.04,14.04,14.025,14.025,46628.0
2012-11-15,14.035,14.04,14.025,14.035,77636.0
2012-11-16,14.035,14.05,14.035,14.05,80881.0
2012-11-19,14.035,14.04,14.02,14.035,51030.0
2012-11-20,14.04,14.04,14.025,14.035,26256.0
2012-11-21,14.02,14.025,14.01,14.02,48557.0
2012-11-22,14.02,14.035,14.02,14.035,19790.0
2012-11-23,14.025,14.025,14.01,14.02,28102.0
2012-11-26,14.025,14.04,14.025,14.025,68006.0
2012-11-27,14.035,14.05,14.03,14.035,77670.0
2012-11-28,14.05,14.05,14.035,14.035,54839.0
2012-11-29,14.04,14.05,14.035,14.05,90928.0
2012-11-30,14.05,14.055,14.05,14.055,21198.0
2012-12-03,14.05,14.055,14.04,14.055,50721.0
2012-12-04,14.055,14.065,14.055,14.055,31931.0
2012-12-05,14.065,14.07,14.065,14.065,34534.0
2012-12-06,14.065,14.08,14.065,14.08,59907.0
2012-12-07,14.065,14.065,14.04,14.05,104696.0
2012-12-10,14.055,14.065,14.05,14.055,60951.0
2012-12-11,14.065,14.07,14.05,14.055,143842.0
2012-12-12,14.055,14.065,14.04,14.055,71218.0
2012-12-13,14.055,14.055,14.035,14.035,53964.0
2012-12-14,14.035,14.04,14.03,14.04,72041.0
2012-12-17,14.035,14.04,14.02,14.04,48028.0
2012-12-18,14.035,14.04,14.03,14.035,82040.0
2012-12-19,14.03,14.05,14.03,14.04,66179.0
2012-12-20,14.04,14.04,14.03,14.04,39845.0
2012-12-21,14.05,14.055,14.035,14.04,41978.0
2012-12-24,14.045,14.05,14.035,14.035,17445.0
2012-12-27,14.03,14.05,14.03,14.05,278735.0
2012-12-28,14.045,14.06,14.045,14.06,19347.0
2012-12-31,14.05,14.05,14.035,14.035,11455.0
2013-01-02,14.03,14.035,14.015,14.015,64611.0
2013-01-03,14.03,14.03,14.015,14.025,29507.0
2013-01-04,14.015,14.015,14.0,14.01,77088.0
2013-01-07,14.01,14.025,14.01,14.015,40728.0
2013-01-08,14.025,14.035,14.025,14.025,58752.0
2013-01-09,14.045,14.045,14.03,14.03,15650.0
2013-01-10,14.03,14.035,14.025,14.025,37917.0
2013-01-11,14.025,14.03,14.015,14.03,75524.0
2013-01-14,14.035,14.045,14.025,14.025,86276.0
2013-01-15,14.035,14.05,14.035,14.035,48593.0
2013-01-16,14.045,14.06,14.045,14.06,76278.0
2013-01-17,14.045,14.05,14.03,14.03,31546.0
2013-01-18,14.045,14.05,14.035,14.05,40906.0
2013-01-21,14.05,14.05,14.03,14.035,90097.0
2013-01-22,14.05,14.06,14.045,14.05,139373.0
2013-01-23,14.045,14.08,14.045,14.06,242834.0
2013-01-24,14.075,14.075,14.065,14.065,60582.0
2013-01-25,14.065,14.075,14.06,14.06,68485.0
2013-01-28,14.06,14.06,14.055,14.06,98740.0
2013-01-29,14.055,14.06,14.045,14.045,73935.0
2013-01-30,14.045,14.055,14.04,14.055,77061.0
2013-01-31,14.045,14.06,14.045,14.055,30504.0
2013-02-01,14.045,14.06,14.04,14.04,34465.0
2013-02-04,14.045,14.06,14.04,14.045,71665.0
2013-02-05,14.055,14.055,14.04,14.04,67896.0
2013-02-06,14.055,14.06,14.045,14.06,72087.0
2013-02-07,14.055,14.065,14.055,14.06,57219.0
2013-02-08,14.065,14.075,14.06,14.075,61601.0
2013-02-11,14.075,14.09,14.065,14.075,48187.0
2013-02-12,14.06,14.08,14.06,14.075,64559.0
2013-02-13,14.06,14.065,14.055,14.055,60320.0
2013-02-14,14.055,14.075,14.055,14.06,52360.0
2013-02-15,14.065,14.075,14.06,14.06,55553.0
2013-02-19,14.065,14.08,14.065,14.08,93769.0
2013-02-20,14.065,14.075,14.06,14.065,82851.0
2013-02-21,14.1,14.1,14.075,14.075,63382.0
2013-02-22,14.1,14.1,14.09,14.09,55955.0
2013-02-25,14.09,14.12,14.09,14.11,52862.0
2013-02-26,14.11,14.125,14.11,14.125,76223.0
2013-02-27,14.125,14.135,14.12,14.12,53796.0
2013-02-28,14.135,14.15,14.125,14.135,132962.0
2013-03-01,14.15,14.16,14.14,14.15,56056.0
2013-03-04,14.155,14.155,14.135,14.155,306718.0
2013-03-05,14.15,14.155,14.14,14.14,34514.0
2013-03-06,14.135,14.155,14.135,14.155,80134.0
2013-03-07,14.155,14.155,14.135,14.135,70652.0
2013-03-08,14.125,14.125,14.12,14.12,45098.0
2013-03-11,14.12,14.125,14.12,14.125,57789.0
2013-03-12,14.15,14.15,14.135,14.15,79213.0
2013-03-13,14.135,14.14,14.125,14.14,47434.0
2013-03-14,14.12,14.135,14.12,14.12,42985.0
2013-03-15,14.11,14.135,14.11,14.125,57489.0
2013-03-18,14.135,14.14,14.125,14.135,177458.0
2013-03-19,14.125,14.155,14.125,14.15,47617.0
2013-03-20,14.14,14.155,14.135,14.15,165326.0
2013-03-21,14.155,14.155,14.14,14.15,87772.0
2013-03-22,14.155,14.155,14.14,14.15,50097.0
2013-03-25,14.15,14.15,14.135,14.15,122499.0
2013-03-26,14.14,14.15,14.14,14.14,15554.0
2013-03-27,14.14,14.155,14.14,14.155,43934.0
2013-03-28,14.155,14.155,14.135,14.135,56092.0
2013-04-01,14.14,14.155,14.14,14.15,83309.0
2013-04-02,14.155,14.165,14.15,14.155,50465.0
2013-04-03,14.155,14.17,14.15,14.165,39617.0
2013-04-04,14.17,14.18,14.165,14.17,79309.0
2013-04-05,14.185,14.185,14.17,14.18,37915.0
2013-04-08,14.185,14.185,14.17,14.17,70795.0
2013-04-09,14.17,14.18,14.17,14.17,50424.0
2013-04-10,14.17,14.18,14.165,14.165,118971.0
2013-04-11,14.165,14.18,14.165,14.18,55822.0
2013-04-12,14.18,14.185,14.18,14.185,54792.0
2013-04-15,14.19,14.2,14.185,14.2,122115.0
2013-04-16,14.185,14.2,14.185,14.19,24634.0
2013-04-17,14.2,14.2,14.185,14.2,19958.0
2013-04-18,14.19,14.205,14.19,14.205,58417.0
2013-04-19,14.2,14.2,14.19,14.2,33958.0
2013-04-22,14.2,14.205,14.19,14.205,85392.0
2013-04-23,14.2,14.2,14.195,14.2,78319.0
2013-04-24,14.195,14.2,14.185,14.185,48716.0
2013-04-25,14.185,14.195,14.185,14.185,40559.0
2013-04-26,14.185,14.2,14.185,14.19,32764.0
2013-04-29,14.2,14.2,14.195,14.195,28725.0
2013-04-30,14.2,14.21,14.195,14.2,78880.0
2013-05-01,14.2,14.215,14.2,14.21,91124.0
2013-05-02,14.21,14.215,14.21,14.215,42762.0
2013-05-03,14.21,14.21,14.185,14.2,67274.0
2013-05-06,14.185,14.195,14.18,14.185,190620.0
2013-05-07,14.18,14.185,14.18,14.18,58472.0
2013-05-08,14.195,14.195,14.185,14.195,153393.0
2013-05-09,14.195,14.195,14.185,14.19,54208.0
2013-05-10,14.185,14.195,14.165,14.18,120081.0
2013-05-13,14.175,14.18,14.165,14.175,161205.0
2013-05-14,14.175,14.18,14.16,14.16,149887.0
2013-05-15,14.165,14.18,14.165,14.17,88645.0
2013-05-16,14.18,14.185,14.175,14.175,73125.0
2013-05-17,14.18,14.185,14.175,14.18,82025.0
2013-05-21,14.185,14.185,14.175,14.185,72396.0
2013-05-22,14.185,14.195,14.165,14.18,107943.0
2013-05-23,14.175,14.18,14.175,14.175,40614.0
2013-05-24,14.18,14.18,14.165,14.18,125737.0
2013-05-27,14.18,14.18,14.165,14.165,50809.0
2013-05-28,14.165,14.175,14.155,14.16,156649.0
2013-05-29,14.16,14.165,14.145,14.155,70457.0
2013-05-30,14.155,14.16,14.14,14.14,235727.0
2013-05-31,14.145,14.155,14.13,14.14,145180.0
2013-06-03,14.14,14.16,14.14,14.145,163343.0
2013-06-04,14.155,14.16,14.145,14.16,69757.0
2013-06-05,14.165,14.175,14.16,14.165,77794.0
2013-06-06,14.165,14.175,14.155,14.16,72340.0
2013-06-07,14.145,14.145,14.13,14.13,97542.0
2013-06-10,14.125,14.13,14.11,14.11,121524.0
2013-06-11,14.1,14.125,14.1,14.115,75537.0
2013-06-12,14.115,14.125,14.11,14.11,65444.0
2013-06-13,14.115,14.14,14.115,14.13,73629.0
2013-06-14,14.145,14.16,14.14,14.145,87381.0
2013-06-17,14.145,14.165,14.145,14.145,136286.0
2013-06-18,14.145,14.155,14.145,14.145,44307.0
2013-06-19,14.155,14.155,14.125,14.125,32929.0
2013-06-20,14.105,14.12,14.095,14.11,72114.0
2013-06-21,14.105,14.11,14.08,14.08,238508.0
2013-06-24,14.055,14.06,14.045,14.055,109852.0
2013-06-25,14.075,14.08,14.055,14.07,193481.0
2013-06-26,14.08,14.09,14.075,14.08,62841.0
2013-06-27,14.08,14.105,14.08,14.095,95485.0
2013-06-28,14.095,14.11,14.08,14.095,69281.0
2013-07-02,14.06,14.11,14.06,14.11,105359.0
2013-07-03,14.12,14.12,14.105,14.12,138385.0
2013-07-04,14.125,14.125,14.105,14.125,41352.0
2013-07-05,14.08,14.09,14.07,14.07,101994.0
2013-07-08,14.08,14.11,14.08,14.105,50736.0
2013-07-09,14.105,14.125,14.105,14.125,48850.0
2013-07-10,14.12,14.125,14.105,14.12,53855.0
2013-07-11,14.125,14.14,14.12,14.135,55614.0
2013-07-12,14.145,14.145,14.125,14.135,67742.0
2013-07-15,14.135,14.145,14.135,14.135,121467.0
2013-07-16,14.14,14.16,14.14,14.155,39021.0
2013-07-17,14.16,14.175,14.16,14.175,42300.0
2013-07-18,14.16,14.175,14.16,14.17,62724.0
2013-07-19,14.175,14.175,14.16,14.175,37276.0
2013-07-22,14.17,14.185,14.17,14.17,162227.0
2013-07-23,14.155,14.16,14.14,14.155,82680.0
2013-07-24,14.14,14.14,14.125,14.13,35762.0
2013-07-25,14.125,14.14,14.115,14.14,53066.0
2013-07-26,14.145,14.145,14.14,14.145,19238.0
2013-07-29,14.13,14.145,14.13,14.145,50521.0
2013-07-30,14.125,14.145,14.125,14.13,103296.0
2013-07-31,14.095,14.145,14.095,14.14,81560.0
2013-08-01,14.13,14.13,14.1,14.115,48741.0
2013-08-02,14.125,14.155,14.125,14.145,34357.0
2013-08-06,14.13,14.13,14.11,14.125,180710.0
2013-08-07,14.13,14.145,14.125,14.125,108806.0
2013-08-08,14.13,14.145,14.13,14.14,46105.0
2013-08-09,14.14,14.145,14.13,14.145,30154.0
2013-08-12,14.145,14.145,14.125,14.125,62180.0
2013-08-13,14.115,14.115,14.08,14.085,60883.0
2013-08-14,14.095,14.11,14.085,14.085,73452.0
2013-08-15,14.08,14.085,14.065,14.075,77114.0
2013-08-16,14.075,14.085,14.065,14.075,69832.0
2013-08-19,14.065,14.08,14.06,14.06,123116.0
2013-08-20,14.08,14.085,14.075,14.085,53666.0
2013-08-21,14.08,14.085,14.075,14.08,50618.0
2013-08-22,14.08,14.085,14.065,14.065,81461.0
2013-08-23,14.07,14.095,14.065,14.08,205482.0
2013-08-26,14.095,14.105,14.085,14.085,59651.0
2013-08-27,14.105,14.135,14.105,14.13,66875.0
2013-08-28,14.115,14.12,14.1,14.1,61200.0
2013-08-29,14.1,14.13,14.095,14.13,92338.0
2013-08-30,14.12,14.13,14.1,14.1,41358.0
2013-09-03,14.1,14.105,14.085,14.095,39077.0
2013-09-04,14.095,14.105,14.08,14.08,102924.0
2013-09-05,14.065,14.07,14.04,14.04,203017.0
2013-09-06,14.05,14.08,14.05,14.065,271118.0
2013-09-09,14.065,14.08,14.055,14.07,122094.0
2013-09-10,14.05,14.055,14.04,14.055,65419.0
2013-09-11,14.05,14.08,14.05,14.07,84863.0
2013-09-12,14.07,14.08,14.065,14.07,33776.0
2013-09-13,14.065,14.08,14.065,14.065,52253.0
2013-09-16,14.095,14.1,14.065,14.065,129013.0
2013-09-17,14.08,14.085,14.07,14.085,60496.0
2013-09-18,14.09,14.11,14.055,14.11,137938.0
2013-09-19,14.105,14.125,14.105,14.11,179613.0
2013-09-20,14.135,14.135,14.11,14.135,57620.0
2013-09-23,14.12,14.135,14.12,14.125,56040.0
2013-09-24,14.155,14.17,14.14,14.165,75314.0
2013-09-25,14.165,14.165,14.15,14.15,33866.0
2013-09-26,14.165,14.17,14.15,14.15,164258.0
2013-09-27,14.165,14.175,14.165,14.165,39033.0
2013-09-30,14.165,14.175,14.165,14.175,34232.0
2013-10-01,14.175,14.175,14.165,14.17,54761.0
2013-10-02,14.17,14.2,14.165,14.175,122013.0
2013-10-03,14.17,14.19,14.17,14.185,31862.0
2013-10-04,14.17,14.175,14.165,14.165,49927.0
2013-10-07,14.175,14.185,14.17,14.17,62835.0
2013-10-08,14.175,14.185,14.17,14.17,31911.0
2013-10-09,14.17,14.185,14.165,14.175,33151.0
2013-10-10,14.165,14.175,14.165,14.175,79912.0
2013-10-11,14.175,14.185,14.165,14.17,24805.0
2013-10-15,14.165,14.175,14.165,14.17,65794.0
2013-10-16,14.17,14.185,14.155,14.185,35185.0
2013-10-17,14.185,14.2,14.185,14.2,68938.0
2013-10-18,14.2,14.205,14.2,14.205,102417.0
2013-10-21,14.2,14.205,14.19,14.2,44927.0
2013-10-22,14.205,14.22,14.205,14.22,97017.0
2013-10-23,14.22,14.265,14.215,14.245,260830.0
2013-10-24,14.26,14.27,14.255,14.255,39198.0
2013-10-25,14.255,14.27,14.255,14.27,43968.0
2013-10-28,14.275,14.285,14.26,14.26,189236.0
2013-10-29,14.27,14.275,14.26,14.265,33154.0
2013-10-30,14.275,14.285,14.26,14.27,36447.0
2013-10-31,14.275,14.275,14.26,14.275,24704.0
2013-11-01,14.26,14.27,14.255,14.26,53853.0
2013-11-04,14.275,14.275,14.245,14.255,46595.0
2013-11-05,14.24,14.255,14.24,14.255,90681.0
2013-11-06,14.245,14.26,14.245,14.26,43265.0
2013-11-07,14.27,14.275,14.26,14.275,116822.0
2013-11-08,14.255,14.255,14.24,14.24,25657.0
2013-11-11,14.24,14.245,14.235,14.235,15028.0
2013-11-12,14.24,14.24,14.235,14.24,24872.0
2013-11-13,14.24,14.245,14.24,14.245,11925.0
2013-11-14,14.255,14.275,14.255,14.26,26585.0
2013-11-15,14.26,14.27,14.255,14.27,34420.0
2013-11-18,14.275,14.275,14.27,14.275,30758.0
2013-11-19,14.27,14.285,14.26,14.275,295443.0
2013-11-20,14.275,14.285,14.27,14.275,46171.0
2013-11-21,14.275,14.29,14.26,14.285,150889.0
2013-11-22,14.295,14.295,14.28,14.28,59139.0
2013-11-25,14.275,14.29,14.275,14.29,57872.0
2013-11-26,14.295,14.305,14.29,14.305,27753.0
2013-11-27,14.305,14.305,14.29,14.295,65721.0
2013-11-28,14.305,14.305,14.29,14.305,25624.0
2013-11-29,14.29,14.305,14.29,14.295,57908.0
2013-12-02,14.305,14.305,14.28,14.305,67536.0
2013-12-03,14.305,14.31,14.29,14.295,60410.0
2013-12-04,14.305,14.31,14.29,14.295,13604.0
2013-12-05,14.295,14.295,14.29,14.29,32671.0
2013-12-06,14.29,14.295,14.28,14.295,39712.0
2013-12-09,14.28,14.305,14.28,14.29,72169.0
2013-12-10,14.305,14.32,14.29,14.31,50172.0
2013-12-11,14.29,14.31,14.29,14.31,96714.0
2013-12-12,14.295,14.305,14.29,14.29,15898.0
2013-12-13,14.295,14.295,14.28,14.28,59010.0
2013-12-16,14.28,14.295,14.275,14.29,100986.0
2013-12-17,14.29,14.305,14.28,14.295,82765.0
2013-12-18,14.29,14.305,14.275,14.295,105139.0
2013-12-19,14.28,14.29,14.275,14.28,13171.0
2013-12-20,14.28,14.295,14.28,14.29,30510.0
2013-12-23,14.28,14.295,14.28,14.29,61030.0
2013-12-24,14.29,14.295,14.28,14.29,14693.0
2013-12-27,14.27,14.275,14.26,14.27,19599.0
2013-12-30,14.27,14.285,14.27,14.285,17769.0
2013-12-31,14.285,14.285,14.26,14.275,18046.0
2014-01-02,14.27,14.285,14.27,14.275,22463.0
2014-01-03,14.26,14.285,14.26,14.275,17408.0
2014-01-06,14.285,14.29,14.275,14.285,39174.0
2014-01-07,14.285,14.315,14.285,14.305,73387.0
2014-01-08,14.305,14.305,14.29,14.305,24579.0
2014-01-09,14.315,14.315,14.3,14.305,30881.0
2014-01-10,14.335,14.365,14.33,14.355,51984.0
2014-01-13,14.34,14.355,14.335,14.34,115230.0
2014-01-14,14.335,14.34,14.335,14.335,31361.0
2014-01-15,14.335,14.335,14.32,14.335,58830.0
2014-01-16,14.335,14.355,14.335,14.34,70924.0
2014-01-17,14.35,14.37,14.34,14.37,59568.0
2014-01-20,14.37,14.37,14.355,14.37,33110.0
2014-01-21,14.35,14.365,14.35,14.365,43333.0
2014-01-22,14.35,14.37,14.35,14.37,29611.0
2014-01-23,14.37,14.395,14.37,14.395,58847.0
2014-01-24,14.385,14.4,14.375,14.39,20004.0
2014-01-27,14.4,14.4,14.37,14.385,97515.0
2014-01-28,14.375,14.39,14.375,14.385,44180.0
2014-01-29,14.385,14.405,14.385,14.4,65037.0
2014-01-30,14.375,14.4,14.375,14.4,30954.0
2014-01-31,14.4,14.405,14.39,14.405,44399.0
2014-02-03,14.385,14.42,14.385,14.42,61001.0
2014-02-04,14.415,14.415,14.345,14.405,33688.0
2014-02-05,14.39,14.405,14.385,14.39,60226.0
2014-02-06,14.385,14.4,14.385,14.39,54900.0
2014-02-07,14.39,14.405,14.385,14.4,31874.0
2014-02-10,14.39,14.4,14.385,14.4,38974.0
2014-02-11,14.39,14.39,14.37,14.375,336574.0
2014-02-12,14.385,14.385,14.36,14.375,71329.0
2014-02-13,14.375,14.39,14.375,14.375,14471.0
2014-02-14,14.375,14.39,14.37,14.39,36089.0
2014-02-18,14.39,14.405,14.375,14.4,37915.0
2014-02-19,14.4,14.405,14.385,14.39,39698.0
2014-02-20,14.385,14.4,14.385,14.39,35772.0
2014-02-21,14.395,14.405,14.38,14.395,50585.0
2014-02-24,14.395,14.405,14.39,14.405,44110.0
2014-02-25,14.405,14.41,14.39,14.405,46230.0
2014-02-26,14.405,14.41,14.395,14.405,42109.0
2014-02-27,14.425,14.425,14.41,14.425,48429.0
2014-02-28,14.42,14.425,14.405,14.415,36568.0
2014-03-03,14.42,14.435,14.42,14.435,48736.0
2014-03-04,14.42,14.42,14.405,14.41,30965.0
2014-03-05,14.41,14.41,14.4,14.4,35339.0
2014-03-06,14.405,14.405,14.395,14.405,30699.0
2014-03-07,14.39,14.395,14.38,14.39,303488.0
2014-03-10,14.38,14.405,14.38,14.405,16224.0
2014-03-11,14.405,14.405,14.39,14.395,17937.0
2014-03-12,14.42,14.42,14.41,14.42,38644.0
2014-03-13,14.42,14.435,14.405,14.43,36214.0
2014-03-14,14.435,14.44,14.42,14.425,26609.0
2014-03-17,14.425,14.425,14.41,14.42,33975.0
2014-03-18,14.42,14.435,14.41,14.42,32841.0
2014-03-19,14.43,14.465,14.395,14.4,58653.0
2014-03-20,14.38,14.4,14.38,14.385,52687.0
2014-03-21,14.38,14.4,14.38,14.4,45254.0
2014-03-24,14.385,14.405,14.385,14.4,79247.0
2014-03-25,14.4,14.405,14.395,14.405,25259.0
2014-03-26,14.405,14.405,14.4,14.405,13986.0
2014-03-27,14.405,14.415,14.4,14.405,14761.0
2014-03-28,14.405,14.415,14.395,14.4,22219.0
2014-03-31,14.385,14.405,14.385,14.405,27483.0
2014-04-01,14.4,14.405,14.395,14.4,25536.0
2014-04-02,14.395,14.395,14.38,14.395,43281.0
2014-04-03,14.395,14.4,14.385,14.385,36415.0
2014-04-04,14.385,14.405,14.385,14.405,31050.0
2014-04-07,14.405,14.415,14.395,14.405,43988.0
2014-04-08,14.405,14.415,14.395,14.4,53863.0
2014-04-09,14.4,14.415,14.395,14.415,30909.0
2014-04-10,14.415,14.43,14.415,14.42,22703.0
2014-04-11,14.42,14.435,14.395,14.43,18714.0
2014-04-14,14.43,14.435,14.42,14.43,23279.0
2014-04-15,14.43,14.435,14.42,14.435,12983.0
2014-04-16,14.43,14.435,14.43,14.435,27212.0
2014-04-17,14.435,14.435,14.415,14.42,37557.0
2014-04-21,14.42,14.43,14.415,14.43,19900.0
2014-04-22,14.415,14.43,14.415,14.415,17944.0
2014-04-23,14.435,14.435,14.425,14.435,69193.0
2014-04-24,14.435,14.435,14.425,14.435,35278.0
2014-04-25,14.44,14.44,14.435,14.44,31382.0
2014-04-28,14.435,14.44,14.425,14.435,35084.0
2014-04-29,14.425,14.435,14.42,14.435,26390.0
2014-04-30,14.42,14.44,14.42,14.44,28066.0
2014-05-01,14.44,14.45,14.44,14.44,37842.0
2014-05-02,14.425,14.455,14.425,14.44,41231.0
2014-05-05,14.44,14.455,14.395,14.44,35974.0
2014-05-06,14.44,14.45,14.44,14.44,5952.0
2014-05-07,14.45,14.45,14.435,14.45,26173.0
2014-05-08,14.455,14.455,14.44,14.445,31043.0
2014-05-09,14.455,14.455,14.45,14.455,49248.0
2014-05-12,14.45,14.455,14.44,14.45,45953.0
2014-05-13,14.44,14.455,14.44,14.455,88111.0
2014-05-14,14.455,14.47,14.455,14.465,13300.0
2014-05-15,14.47,14.485,14.47,14.48,27284.0
2014-05-16,14.47,14.48,14.455,14.465,20268.0
2014-05-20,14.48,14.485,14.47,14.485,20493.0
2014-05-21,14.48,14.48,14.465,14.48,45618.0
2014-05-22,14.48,14.48,14.46,14.47,39092.0
2014-05-23,14.485,14.485,14.47,14.475,49888.0
2014-05-26,14.475,14.475,14.46,14.47,32703.0
2014-05-27,14.47,14.475,14.47,14.475,27833.0
2014-05-28,14.475,14.49,14.475,14.485,42784.0
2014-05-29,14.49,14.49,14.475,14.485,34719.0
2014-05-30,14.47,14.49,14.47,14.49,62465.0
2014-06-02,14.485,14.485,14.47,14.485,29419.0
2014-06-03,14.485,14.485,14.47,14.47,22975.0
2014-06-04,14.47,14.485,14.46,14.475,62821.0
2014-06-05,14.47,14.475,14.46,14.475,25404.0
2014-06-06,14.485,14.485,14.475,14.485,31526.0
2014-06-09,14.475,14.475,14.47,14.475,46944.0
2014-06-10,14.475,14.475,14.47,14.475,34341.0
2014-06-11,14.47,14.475,14.46,14.47,38661.0
2014-06-12,14.47,14.485,14.47,14.485,24331.0
2014-06-13,14.47,14.475,14.46,14.475,25021.0
2014-06-16,14.47,14.485,14.47,14.475,34179.0
2014-06-17,14.475,14.475,14.46,14.475,49444.0
2014-06-18,14.48,14.48,14.465,14.475,48844.0
2014-06-19,14.48,14.495,14.48,14.48,39136.0
2014-06-20,14.46,14.475,14.46,14.465,62362.0
2014-06-23,14.465,14.475,14.46,14.465,22164.0
2014-06-24,14.475,14.48,14.46,14.475,86536.0
2014-06-25,14.49,14.49,14.475,14.475,32233.0
2014-06-26,14.48,14.49,14.475,14.49,26802.0
2014-06-27,14.49,14.49,14.465,14.49,43568.0
2014-06-30,14.475,14.52,14.475,14.52,47950.0
2014-07-02,14.475,14.475,14.45,14.465,62926.0
2014-07-03,14.445,14.46,14.435,14.45,36084.0
2014-07-04,14.45,14.46,14.445,14.445,76140.0
2014-07-07,14.465,14.475,14.46,14.475,50406.0
2014-07-08,14.475,14.495,14.475,14.495,25047.0
2014-07-09,14.49,14.495,14.465,14.48,158122.0
2014-07-10,14.505,14.505,14.475,14.495,28904.0
2014-07-11,14.495,14.495,14.49,14.495,17644.0
2014-07-14,14.49,14.505,14.49,14.505,92317.0
2014-07-15,14.495,14.51,14.495,14.495,31642.0
2014-07-16,14.505,14.52,14.495,14.52,69432.0
2014-07-17,14.52,14.535,14.51,14.535,42794.0
2014-07-18,14.525,14.525,14.51,14.52,57917.0
2014-07-21,14.525,14.525,14.51,14.51,28879.0
2014-07-22,14.52,14.535,14.52,14.525,46547.0
2014-07-23,14.535,14.54,14.525,14.535,27815.0
2014-07-24,14.525,14.525,14.51,14.525,51749.0
2014-07-25,14.515,14.54,14.515,14.53,74458.0
2014-07-28,14.53,14.53,14.515,14.515,17539.0
2014-07-29,14.54,14.54,14.525,14.54,52138.0
2014-07-30,14.525,14.525,14.5,14.525,41439.0
2014-07-31,14.515,14.525,14.5,14.5,44419.0
2014-08-01,14.525,14.555,14.51,14.555,74523.0
2014-08-05,14.545,14.545,14.53,14.54,10579.0
2014-08-06,14.555,14.555,14.53,14.54,38730.0
2014-08-07,14.545,14.56,14.53,14.56,29434.0
2014-08-08,14.56,14.575,14.555,14.57,40782.0
2014-08-11,14.56,14.56,14.555,14.56,38925.0
2014-08-12,14.555,14.56,14.54,14.545,31243.0
2014-08-13,14.545,14.555,14.54,14.54,15344.0
2014-08-14,14.555,14.56,14.545,14.56,33177.0
2014-08-15,14.555,14.575,14.555,14.575,59112.0
2014-08-18,14.57,14.57,14.555,14.56,30301.0
2014-08-19,14.56,14.57,14.545,14.545,41934.0
2014-08-20,14.545,14.555,14.54,14.54,22786.0
2014-08-21,14.545,14.545,14.54,14.545,10997.0
2014-08-22,14.555,14.555,14.535,14.555,39493.0
2014-08-25,14.54,14.555,14.54,14.55,35343.0
2014-08-26,14.555,14.555,14.54,14.55,37395.0
2014-08-27,14.55,14.565,14.55,14.55,31838.0
2014-08-28,14.565,14.57,14.555,14.565,61291.0
2014-08-29,14.565,14.57,14.55,14.565,35682.0
2014-09-02,14.55,14.55,14.54,14.54,23071.0
2014-09-03,14.54,14.54,14.525,14.54,22068.0
2014-09-04,14.55,14.55,14.535,14.54,24344.0
2014-09-05,14.555,14.555,14.54,14.55,25559.0
2014-09-08,14.555,14.555,14.535,14.535,17991.0
2014-09-09,14.52,14.535,14.52,14.52,52028.0
2014-09-10,14.525,14.525,14.51,14.51,65983.0
2014-09-11,14.535,14.535,14.52,14.535,37481.0
2014-09-12,14.52,14.52,14.51,14.52,29594.0
2014-09-15,14.51,14.525,14.51,14.525,26458.0
2014-09-16,14.525,14.525,14.505,14.505,79097.0
2014-09-17,14.53,14.53,14.505,14.505,53637.0
2014-09-18,14.5,14.505,14.49,14.49,50658.0
2014-09-19,14.5,14.515,14.5,14.505,30079.0
2014-09-22,14.515,14.53,14.505,14.53,27658.0
2014-09-23,14.53,14.545,14.53,14.535,16575.0
2014-09-24,14.53,14.535,14.52,14.52,40105.0
2014-09-25,14.535,14.545,14.53,14.535,25495.0
2014-09-26,14.545,14.545,14.53,14.54,27354.0
2014-09-29,14.545,14.55,14.535,14.545,36571.0
2014-09-30,14.545,14.55,14.535,14.55,46922.0
2014-10-01,14.55,14.565,14.55,14.565,18319.0
2014-10-02,14.565,14.565,14.55,14.565,23153.0
2014-10-03,14.56,14.565,14.545,14.56,32472.0
2014-10-06,14.56,14.565,14.55,14.56,21718.0
2014-10-07,14.565,14.58,14.565,14.58,14022.0
2014-10-08,14.58,14.59,14.575,14.585,56651.0
2014-10-09,14.59,14.6,14.575,14.575,78903.0
2014-10-10,14.58,14.6,14.58,14.59,22293.0
2014-10-14,14.615,14.62,14.605,14.62,38070.0
2014-10-15,14.665,14.675,14.635,14.645,38340.0
2014-10-16,14.665,14.665,14.63,14.65,64255.0
2014-10-17,14.62,14.63,14.615,14.62,20215.0
2014-10-20,14.63,14.635,14.62,14.62,56974.0
2014-10-21,14.62,14.635,14.615,14.615,57453.0
2014-10-22,14.615,14.62,14.605,14.605,116889.0
2014-10-23,14.62,14.62,14.605,14.615,23903.0
2014-10-24,14.605,14.615,14.6,14.6,34083.0
2014-10-27,14.6,14.615,14.59,14.59,33894.0
2014-10-28,14.605,14.605,14.59,14.605,47219.0
2014-10-29,14.59,14.6,14.575,14.575,31418.0
2014-10-30,14.575,14.6,14.575,14.6,43572.0
2014-10-31,14.59,14.605,14.575,14.59,84404.0
2014-11-03,14.605,14.605,14.59,14.605,71535.0
2014-11-04,14.605,14.615,14.6,14.605,36342.0
2014-11-05,14.6,14.605,14.59,14.6,16080.0
2014-11-06,14.605,14.605,14.575,14.575,103371.0
2014-11-07,14.59,14.6,14.585,14.6,61214.0
2014-11-10,14.6,14.615,14.59,14.615,55478.0
2014-11-11,14.615,14.63,14.57,14.575,24247.0
2014-11-12,14.6,14.605,14.6,14.605,39676.0
2014-11-13,14.6,14.615,14.6,14.6,21383.0
2014-11-14,14.605,14.615,14.6,14.605,32033.0
2014-11-17,14.605,14.62,14.6,14.62,83348.0
2014-11-18,14.615,14.63,14.605,14.63,65504.0
2014-11-19,14.615,14.62,14.6,14.605,58334.0
2014-11-20,14.615,14.63,14.605,14.605,46046.0
2014-11-21,14.625,14.625,14.615,14.625,58687.0
2014-11-24,14.61,14.625,14.61,14.615,34950.0
2014-11-25,14.625,14.64,14.615,14.64,67346.0
2014-11-26,14.635,14.65,14.625,14.65,39729.0
2014-11-27,14.64,14.65,14.635,14.65,28252.0
2014-11-28,14.65,14.67,14.65,14.67,32418.0
2014-12-01,14.67,14.68,14.655,14.67,40072.0
2014-12-02,14.655,14.665,14.65,14.65,40572.0
2014-12-03,14.64,14.655,14.635,14.65,46352.0
2014-12-04,14.65,14.655,14.64,14.65,35006.0
2014-12-05,14.65,14.65,14.635,14.635,36730.0
2014-12-08,14.65,14.665,14.635,14.655,43833.0
2014-12-09,14.655,14.67,14.65,14.65,26842.0
2014-12-10,14.655,14.67,14.655,14.665,24461.0
2014-12-11,14.665,14.67,14.65,14.655,50405.0
2014-12-12,14.68,14.7,14.68,14.685,95560.0
2014-12-15,14.695,14.7,14.685,14.695,60180.0
2014-12-16,14.71,14.71,14.685,14.695,49832.0
2014-12-17,14.695,14.7,14.67,14.67,31603.0
2014-12-18,14.67,14.68,14.665,14.67,21463.0
2014-12-19,14.67,14.685,14.67,14.685,44645.0
2014-12-22,14.67,14.685,14.67,14.685,42955.0
2014-12-23,14.68,14.68,14.65,14.665,29677.0
2014-12-24,14.655,14.665,14.65,14.665,37059.0
2014-12-29,14.68,14.68,14.665,14.675,9652.0
2014-12-30,14.68,14.695,14.68,14.695,23581.0
2014-12-31,14.69,14.705,14.69,14.695,12800.0
2015-01-02,14.68,14.71,14.68,14.705,5152.0
2015-01-05,14.71,14.72,14.705,14.71,20949.0
2015-01-06,14.72,14.745,14.72,14.745,90534.0
2015-01-07,14.72,14.735,14.71,14.735,44752.0
2015-01-08,14.725,14.725,14.71,14.725,18927.0
2015-01-09,14.72,14.745,14.71,14.745,40066.0
2015-01-12,14.745,14.76,14.745,14.75,41144.0
2015-01-13,14.75,14.76,14.75,14.75,22872.0
2015-01-14,14.765,14.79,14.765,14.78,50615.0
2015-01-15,14.78,14.81,14.775,14.81,55321.0
2015-01-16,14.795,14.805,14.78,14.79,33325.0
2015-01-19,14.795,14.795,14.78,14.79,30419.0
2015-01-20,14.795,14.805,14.78,14.805,34468.0
2015-01-21,14.805,14.91,14.795,14.89,76191.0
2015-01-22,14.905,14.905,14.88,14.905,44278.0
2015-01-23,14.89,14.92,14.89,14.915,37190.0
2015-01-26,14.915,14.93,14.905,14.92,35434.0
2015-01-27,14.935,14.97,14.935,14.945,74067.0
2015-01-28,14.945,14.97,14.935,14.96,50045.0
2015-01-29,14.96,14.97,14.92,14.97,139284.0
2015-01-30,14.99,15.0,14.975,14.985,52346.0
2015-02-02,14.975,15.005,14.975,15.005,93273.0
2015-02-03,14.99,14.99,14.975,14.99,41338.0
2015-02-04,14.975,14.99,14.97,14.99,82023.0
2015-02-05,14.99,14.99,14.97,14.97,35698.0
2015-02-06,14.955,14.955,14.935,14.935,58943.0
2015-02-09,14.945,14.955,14.935,14.935,28408.0
2015-02-10,14.935,14.975,14.935,14.965,32774.0
2015-02-11,14.97,14.97,14.955,14.96,75771.0
2015-02-12,14.955,14.975,14.955,14.975,30185.0
2015-02-13,14.955,14.97,14.955,14.97,43585.0
2015-02-17,14.96,14.96,14.93,14.945,58440.0
2015-02-18,14.935,14.96,14.93,14.955,44583.0
2015-02-19,14.96,14.97,14.945,14.96,42106.0
2015-02-20,14.97,15.0,14.955,14.955,29741.0
2015-02-23,14.985,14.995,14.98,14.985,22796.0
2015-02-24,14.985,15.01,14.97,14.97,283779.0
2015-02-25,14.965,14.98,14.955,14.975,29076.0
2015-02-26,14.97,14.97,14.955,14.955,44566.0
2015-02-27,14.965,14.98,14.95,14.97,25186.0
2015-03-02,14.97,14.98,14.95,14.95,150402.0
2015-03-03,14.955,14.965,14.95,14.955,39852.0
2015-03-04,14.955,14.955,14.895,14.92,34778.0
2015-03-05,14.9,14.92,14.885,14.91,95408.0
2015-03-06,14.895,14.9,14.88,14.9,27005.0
2015-03-09,14.91,14.92,14.9,14.91,31173.0
2015-03-10,14.92,14.925,14.91,14.91,33844.0
2015-03-11,14.92,14.925,14.9,14.925,35039.0
2015-03-12,14.925,14.94,14.925,14.935,10208.0
2015-03-13,14.925,14.95,14.925,14.935,20327.0
2015-03-16,14.95,14.955,14.94,14.945,45263.0
2015-03-17,14.955,14.955,14.935,14.94,42817.0
2015-03-18,14.945,14.975,14.945,14.965,40710.0
2015-03-19,14.975,14.98,14.965,14.975,31308.0
2015-03-20,14.975,14.99,14.975,14.98,44020.0
2015-03-23,14.98,14.98,14.965,14.965,19564.0
2015-03-24,14.965,14.98,14.965,14.98,42622.0
2015-03-25,14.98,14.98,14.96,14.965,34035.0
2015-03-26,14.93,14.945,14.92,14.935,52013.0
2015-03-27,14.93,14.96,14.93,14.95,34679.0
2015-03-30,14.95,14.965,14.95,14.96,18972.0
2015-03-31,14.945,14.965,14.945,14.96,27057.0
2015-04-01,14.975,14.98,14.965,14.975,67271.0
2015-04-02,14.965,15.005,14.96,15.005,20783.0
2015-04-06,14.98,14.99,14.96,14.965,119895.0
2015-04-07,14.965,14.975,14.95,14.965,63739.0
2015-04-08,14.96,14.975,14.96,14.975,52761.0
2015-04-09,14.98,14.98,14.95,14.96,74622.0
2015-04-10,14.965,14.975,14.96,14.96,42837.0
2015-04-13,14.965,14.965,14.96,14.965,66785.0
2015-04-14,14.965,14.98,14.965,14.975,30911.0
2015-04-15,14.98,14.98,14.95,14.96,51525.0
2015-04-16,14.96,14.96,14.935,14.945,59762.0
2015-04-17,14.93,14.945,14.92,14.93,25529.0
2015-04-20,14.93,14.93,14.92,14.92,43502.0
2015-04-21,14.93,14.93,14.915,14.92,28920.0
2015-04-22,14.92,14.92,14.905,14.915,45481.0
2015-04-23,14.905,14.915,14.9,14.915,46138.0
2015-04-24,14.905,14.93,14.905,14.93,25377.0
2015-04-27,14.925,14.925,14.905,14.925,30487.0
2015-04-28,14.905,14.905,14.89,14.89,32309.0
2015-04-29,14.885,14.895,14.875,14.895,38918.0
2015-04-30,14.885,14.9,14.87,14.89,57808.0
2015-05-01,14.875,14.885,14.87,14.875,84583.0
2015-05-04,14.875,14.885,14.86,14.875,25291.0
2015-05-05,14.87,14.875,14.86,14.87,22339.0
2015-05-06,14.87,14.875,14.855,14.86,109245.0
2015-05-07,14.87,14.875,14.86,14.875,23880.0
2015-05-08,14.9,14.905,14.885,14.89,53345.0
2015-05-11,14.89,14.89,14.86,14.86,40103.0
2015-05-12,14.87,14.875,14.855,14.87,44687.0
2015-05-13,14.885,14.89,14.86,14.875,64456.0
2015-05-14,14.875,14.9,14.875,14.89,43428.0
2015-05-15,14.9,14.915,14.89,14.905,29058.0
2015-05-19,14.875,14.885,14.87,14.875,57140.0
2015-05-20,14.89,14.89,14.875,14.885,35533.0
2015-05-21,14.89,14.905,14.885,14.9,44328.0
2015-05-22,14.9,14.9,14.885,14.895,44251.0
2015-05-25,14.895,14.9,14.885,14.895,22345.0
2015-05-26,14.895,14.92,14.885,14.91,39417.0
2015-05-27,14.91,14.925,14.895,14.92,21582.0
2015-05-28,14.925,14.935,14.92,14.925,17007.0
2015-05-29,14.935,14.955,14.935,14.94,16158.0
2015-06-01,14.955,14.955,14.925,14.935,68396.0
2015-06-02,14.925,14.935,14.92,14.935,49990.0
2015-06-03,14.925,14.925,14.91,14.92,22221.0
2015-06-04,14.935,14.94,14.92,14.94,36282.0
2015-06-05,14.9,14.92,14.9,14.91,79988.0
2015-06-08,14.91,14.92,14.91,14.92,16634.0
2015-06-09,14.895,14.91,14.885,14.9,43186.0
2015-06-10,14.895,14.9,14.885,14.895,59639.0
2015-06-11,14.885,14.91,14.885,14.91,42101.0
2015-06-12,14.9,14.925,14.9,14.91,194861.0
2015-06-15,14.92,14.925,14.9,14.925,28854.0
2015-06-16,14.925,14.935,14.91,14.935,25949.0
2015-06-17,14.92,14.93,14.905,14.92,30995.0
2015-06-18,14.915,14.92,14.915,14.915,14284.0
2015-06-19,14.935,14.945,14.93,14.945,65902.0
2015-06-22,14.93,14.93,14.915,14.92,564477.0
2015-06-23,14.915,14.93,14.905,14.915,36096.0
2015-06-24,14.915,14.92,14.915,14.92,21259.0
2015-06-25,14.92,14.93,14.915,14.915,49279.0
2015-06-26,14.915,14.92,14.895,14.905,127865.0
2015-06-29,14.93,14.95,14.92,14.95,192930.0
2015-06-30,14.945,14.99,14.945,14.98,30661.0
2015-07-02,14.975,14.98,14.965,14.975,27096.0
2015-07-03,14.975,14.99,14.975,14.975,17127.0
2015-07-06,14.99,15.005,14.98,15.0,449161.0
2015-07-07,15.02,15.045,15.015,15.015,198376.0
2015-07-08,15.03,15.035,15.015,15.02,81385.0
2015-07-09,15.015,15.015,14.99,15.0,27181.0
2015-07-10,14.965,14.98,14.96,14.975,57588.0
2015-07-13,14.975,15.0,14.975,14.99,20772.0
2015-07-14,15.005,15.015,14.99,15.0,33769.0
2015-07-15,14.99,15.045,14.975,15.03,95046.0
2015-07-16,15.015,15.035,15.015,15.035,57594.0
2015-07-17,15.02,15.035,15.02,15.035,29003.0
2015-07-20,15.03,15.03,15.015,15.02,43221.0
2015-07-21,15.015,15.035,15.015,15.02,46006.0
2015-07-22,15.03,15.035,15.02,15.035,40175.0
2015-07-23,15.035,15.045,15.03,15.035,58959.0
2015-07-24,15.055,15.055,15.025,15.03,22364.0
2015-07-27,15.04,15.055,15.04,15.045,23862.0
2015-07-28,15.025,15.04,15.025,15.03,39685.0
2015-07-29,15.015,15.03,15.015,15.025,46607.0
2015-07-30,15.025,15.03,15.01,15.025,33526.0
2015-07-31,15.065,15.065,15.04,15.04,23610.0
2015-08-04,15.065,15.07,15.045,15.055,43633.0
2015-08-05,15.04,15.055,15.03,15.045,24082.0
2015-08-06,15.04,15.055,15.04,15.055,29104.0
2015-08-07,15.055,15.055,15.03,15.03,35404.0
2015-08-10,15.03,15.045,15.03,15.03,30244.0
2015-08-11,15.055,15.07,15.045,15.065,33457.0
2015-08-12,15.065,15.08,15.065,15.065,28340.0
2015-08-13,15.055,15.07,15.045,15.07,23172.0
2015-08-14,15.065,15.08,15.055,15.065,15860.0
2015-08-17,15.07,15.08,15.065,15.07,24983.0
2015-08-18,15.07,15.08,15.065,15.07,29887.0
2015-08-19,15.065,15.1,15.055,15.085,40366.0
2015-08-20,15.085,15.1,15.085,15.1,143555.0
2015-08-21,15.095,15.11,15.095,15.095,93555.0
2015-08-24,15.125,15.125,15.09,15.095,101745.0
2015-08-25,15.07,15.09,15.065,15.07,65435.0
2015-08-26,15.055,15.07,15.05,15.055,54963.0
2015-08-27,15.035,15.055,15.035,15.05,28051.0
2015-08-28,15.065,15.065,15.035,15.05,75334.0
2015-08-31,15.05,15.055,15.035,15.035,17635.0
2015-09-01,15.035,15.05,15.025,15.04,45408.0
2015-09-02,15.05,15.05,15.035,15.04,22157.0
2015-09-03,15.05,15.055,15.04,15.04,25068.0
2015-09-04,15.04,15.07,15.025,15.065,17042.0
2015-09-08,15.025,15.04,15.025,15.04,24492.0
2015-09-09,15.04,15.05,15.02,15.04,21379.0
2015-09-10,15.025,15.04,15.025,15.035,12924.0
2015-09-11,15.05,15.05,15.035,15.035,28698.0
2015-09-14,15.04,15.055,15.04,15.055,24915.0
2015-09-15,15.04,15.04,15.01,15.01,27805.0
2015-09-16,15.0,15.02,14.985,14.985,80646.0
2015-09-17,14.995,15.035,14.98,15.02,115947.0
2015-09-18,15.04,15.05,15.025,15.05,18786.0
2015-09-21,15.025,15.035,15.0,15.02,20547.0
2015-09-22,15.02,15.035,15.01,15.01,37065.0
2015-09-23,15.025,15.025,15.0,15.01,11823.0
2015-09-24,15.02,15.035,15.02,15.02,27454.0
2015-09-25,15.0,15.0,14.98,14.995,70503.0
2015-09-28,14.995,15.02,14.995,15.01,79189.0
2015-09-29,15.0,15.025,15.0,15.01,54306.0
2015-09-30,15.0,15.01,14.985,14.995,25329.0
2015-10-01,15.0,15.02,14.995,15.0,33210.0
2015-10-02,15.025,15.04,15.0,15.01,33488.0
2015-10-05,15.02,15.02,14.985,14.995,27193.0
2015-10-06,14.995,15.02,14.995,15.01,91116.0
2015-10-07,14.995,15.0,14.985,15.0,29196.0
2015-10-08,15.0,15.01,14.98,14.985,53084.0
2015-10-09,14.97,15.01,14.97,14.995,55916.0
2015-10-13,15.01,15.01,14.985,15.0,20953.0
2015-10-14,15.02,15.02,15.0,15.01,35997.0
2015-10-15,15.02,15.02,14.995,15.01,40786.0
2015-10-16,15.0,15.02,15.0,15.0,37763.0
2015-10-19,15.01,15.01,14.995,15.01,54464.0
2015-10-20,14.995,15.01,14.985,14.985,48292.0
2015-10-21,15.01,15.025,14.995,15.01,62893.0
2015-10-22,15.02,15.035,15.01,15.02,44411.0
2015-10-23,15.01,15.025,15.0,15.0,26520.0
2015-10-26,15.025,15.035,15.01,15.02,43230.0
2015-10-27,15.035,15.055,15.035,15.035,40527.0
2015-10-28,15.05,15.05,15.025,15.025,19499.0
2015-10-29,15.02,15.025,14.995,14.995,115443.0
2015-10-30,15.0,15.02,14.995,15.01,11620.0
2015-11-02,15.0,15.01,14.985,15.01,23752.0
2015-11-03,14.995,15.0,14.98,14.985,46779.0
2015-11-04,14.985,14.995,14.965,14.97,39837.0
2015-11-05,14.985,14.985,14.965,14.97,13171.0
2015-11-06,14.94,14.965,14.94,14.955,42213.0
2015-11-09,14.955,14.965,14.94,14.945,157664.0
2015-11-10,14.965,14.985,14.955,14.985,33723.0
2015-11-11,14.985,15.0,14.945,14.995,21456.0
2015-11-12,14.97,14.98,14.955,14.965,31016.0
2015-11-13,14.98,14.995,14.97,14.98,26921.0
2015-11-16,14.98,14.995,14.98,14.985,25103.0
2015-11-17,14.97,14.995,14.965,14.98,14685.0
2015-11-18,14.98,14.985,14.965,14.98,35249.0
2015-11-19,14.985,14.995,14.98,14.985,27975.0
2015-11-20,14.985,15.0,14.98,14.985,43382.0
2015-11-23,14.985,14.995,14.98,14.985,26952.0
2015-11-24,14.985,15.0,14.985,14.995,21819.0
2015-11-25,14.995,14.995,14.98,14.985,18766.0
2015-11-26,14.985,15.0,14.985,14.995,21726.0
2015-11-27,14.995,15.0,14.985,15.0,33726.0
2015-11-30,14.985,15.0,14.97,14.995,40591.0
2015-12-01,14.985,15.02,14.985,15.02,49059.0
2015-12-02,15.02,15.02,14.995,14.995,33453.0
2015-12-03,14.985,14.995,14.965,14.97,59072.0
2015-12-04,14.98,14.995,14.97,14.98,49284.0
2015-12-07,14.995,15.01,14.985,15.01,61745.0
2015-12-08,15.02,15.025,15.0,15.01,69396.0
2015-12-09,15.02,15.035,15.0,15.025,90338.0
2015-12-10,15.035,15.035,15.02,15.025,41074.0
2015-12-11,15.04,15.055,15.04,15.05,55621.0
2015-12-14,15.05,15.055,15.035,15.04,37262.0
2015-12-15,15.035,15.05,15.025,15.05,54575.0
2015-12-16,15.04,15.04,15.01,15.025,52453.0
2015-12-17,15.025,15.04,15.025,15.035,76833.0
2015-12-18,15.05,15.065,15.04,15.055,33507.0
2015-12-21,15.055,15.075,15.055,15.055,67908.0
2015-12-22,15.05,15.065,15.04,15.05,26619.0
2015-12-23,15.05,15.075,15.04,15.065,52048.0
2015-12-24,15.055,15.08,15.055,15.08,31944.0
2015-12-29,15.08,15.08,15.055,15.055,40283.0
2015-12-30,15.075,15.075,15.055,15.075,22706.0
2015-12-31,15.08,15.09,15.055,15.065,32188.0
2016-01-04,15.09,15.09,15.075,15.075,21469.0
2016-01-05,15.065,15.09,15.065,15.08,81278.0
2016-01-06,15.09,15.105,15.08,15.105,35235.0
2016-01-07,15.105,15.105,15.08,15.105,42150.0
2016-01-08,15.095,15.095,15.08,15.09,40632.0
2016-01-11,15.09,15.105,15.08,15.095,25161.0
2016-01-12,15.105,15.13,15.095,15.12,34773.0
2016-01-13,15.12,15.145,15.11,15.135,132875.0
2016-01-14,15.145,15.15,15.135,15.145,27325.0
2016-01-15,15.15,15.17,15.145,15.17,122878.0
2016-01-18,15.16,15.16,15.145,15.15,40270.0
2016-01-19,15.13,15.16,15.13,15.15,83215.0
2016-01-20,15.16,15.16,15.11,15.12,84364.0
2016-01-21,15.105,15.11,15.08,15.095,63192.0
2016-01-22,15.09,15.095,15.07,15.09,72567.0
2016-01-25,15.095,15.11,15.095,15.11,39695.0
2016-01-26,15.105,15.11,15.095,15.105,560221.0
2016-01-27,15.105,15.12,15.09,15.11,113187.0
2016-01-28,15.105,15.12,15.095,15.12,39094.0
2016-01-29,15.13,15.13,15.11,15.11,87064.0
2016-02-01,15.11,15.13,15.11,15.13,61259.0
2016-02-02,15.145,15.16,15.135,15.15,120916.0
2016-02-03,15.135,15.16,15.135,15.135,41165.0
2016-02-04,15.145,15.15,15.135,15.145,51487.0
2016-02-05,15.145,15.16,15.135,15.16,49930.0
2016-02-08,15.175,15.175,15.16,15.175,57644.0
2016-02-09,15.175,15.175,15.16,15.165,65327.0
2016-02-10,15.165,15.175,15.15,15.175,35040.0
2016-02-11,15.185,15.185,15.16,15.175,53974.0
2016-02-12,15.15,15.16,15.13,15.13,139993.0
2016-02-16,15.145,15.145,15.12,15.13,48867.0
2016-02-17,15.12,15.13,15.105,15.12,142658.0
2016-02-18,15.13,15.145,15.12,15.145,63757.0
2016-02-19,15.145,15.15,15.13,15.135,49824.0
2016-02-22,15.145,15.145,15.125,15.135,44853.0
2016-02-23,15.135,15.135,15.12,15.125,22197.0
2016-02-24,15.145,15.15,15.12,15.125,37247.0
2016-02-25,15.11,15.125,15.11,15.115,64737.0
2016-02-26,15.12,15.12,15.11,15.11,19171.0
2016-02-29,15.12,15.125,15.11,15.11,24674.0
2016-03-01,15.12,15.12,15.095,15.11,57037.0
2016-03-02,15.105,15.11,15.09,15.11,186516.0
2016-03-03,15.12,15.125,15.105,15.125,41885.0
2016-03-04,15.125,15.125,15.105,15.11,56523.0
2016-03-07,15.12,15.12,15.105,15.11,61368.0
2016-03-08,15.135,15.135,15.12,15.135,52454.0
2016-03-09,15.12,15.125,15.11,15.12,299176.0
2016-03-10,15.12,15.12,15.095,15.105,54238.0
2016-03-11,15.105,15.105,15.08,15.09,42126.0
2016-03-14,15.105,15.105,15.09,15.095,22644.0
2016-03-15,15.105,15.105,15.09,15.095,81180.0
2016-03-16,15.095,15.11,15.08,15.105,36371.0
2016-03-17,15.11,15.13,15.11,15.12,49502.0
2016-03-18,15.12,15.13,15.11,15.12,67377.0
2016-03-21,15.105,15.12,15.105,15.11,31632.0
2016-03-22,15.12,15.12,15.095,15.095,37638.0
2016-03-23,15.105,15.11,15.095,15.11,82111.0
2016-03-24,15.105,15.145,15.105,15.105,47550.0
2016-03-28,15.105,15.12,15.105,15.11,44760.0
2016-03-29,15.12,15.135,15.11,15.13,44540.0
2016-03-30,15.13,15.13,15.11,15.13,42209.0
2016-03-31,15.13,15.13,15.11,15.11,64151.0
2016-04-01,15.12,15.13,15.11,15.13,103478.0
2016-04-04,15.13,15.13,15.12,15.13,77154.0
2016-04-05,15.13,15.145,15.13,15.145,41434.0
2016-04-06,15.13,15.135,15.12,15.12,39304.0
2016-04-07,15.135,15.135,15.13,15.135,27847.0
2016-04-08,15.12,15.13,15.105,15.11,37160.0
2016-04-11,15.11,15.12,15.105,15.11,60180.0
2016-04-12,15.11,15.11,15.095,15.105,28089.0
2016-04-13,15.095,15.12,15.095,15.105,24612.0
2016-04-14,15.11,15.11,15.09,15.095,56594.0
2016-04-15,15.105,15.11,15.105,15.11,13648.0
2016-04-18,15.105,15.11,15.095,15.095,37388.0
2016-04-19,15.095,15.105,15.09,15.09,54267.0
2016-04-20,15.095,15.11,15.09,15.09,137190.0
2016-04-21,15.105,15.105,15.08,15.095,31766.0
2016-04-22,15.09,15.09,15.065,15.07,29068.0
2016-04-25,15.055,15.07,15.055,15.055,32801.0
2016-04-26,15.07,15.07,15.055,15.065,21916.0
2016-04-27,15.065,15.09,15.065,15.09,78500.0
2016-04-28,15.08,15.095,15.07,15.095,32449.0
2016-04-29,15.09,15.095,15.07,15.09,33347.0
2016-05-02,15.065,15.09,15.065,15.09,100619.0
2016-05-03,15.095,15.105,15.09,15.105,42136.0
2016-05-04,15.105,15.12,15.105,15.12,24600.0
2016-05-05,15.12,15.135,15.12,15.13,28232.0
2016-05-06,15.145,15.15,15.135,15.145,77721.0
2016-05-09,15.135,15.15,15.135,15.145,32089.0
2016-05-10,15.145,15.15,15.145,15.145,61953.0
2016-05-11,15.15,15.16,15.135,15.145,48653.0
2016-05-12,15.135,15.145,15.13,15.135,34702.0
2016-05-13,15.135,15.15,15.135,15.145,38981.0
2016-05-16,15.135,15.145,15.13,15.135,25837.0
2016-05-17,15.145,15.15,15.13,15.135,40039.0
2016-05-18,15.13,15.13,15.105,15.11,40578.0
2016-05-19,15.12,15.13,15.11,15.11,44477.0
2016-05-20,15.12,15.135,15.105,15.135,38124.0
2016-05-24,15.11,15.12,15.105,15.12,54163.0
2016-05-25,15.12,15.13,15.105,15.11,34256.0
2016-05-26,15.11,15.13,15.105,15.12,49651.0
2016-05-27,15.12,15.13,15.11,15.12,22838.0
2016-05-30,15.11,15.12,15.105,15.11,32735.0
2016-05-31,15.11,15.13,15.105,15.12,57485.0
2016-06-01,15.13,15.145,15.13,15.135,39480.0
2016-06-02,15.15,15.16,15.145,15.145,160009.0
2016-06-03,15.16,15.175,15.16,15.17,45376.0
2016-06-06,15.175,15.175,15.15,15.17,35021.0
2016-06-07,15.15,15.175,15.15,15.17,39546.0
2016-06-08,15.17,15.17,15.16,15.16,28976.0
2016-06-09,15.17,15.175,15.16,15.17,34988.0
2016-06-10,15.17,15.185,15.17,15.185,48996.0
2016-06-13,15.175,15.185,15.17,15.175,36767.0
2016-06-14,15.19,15.19,15.175,15.175,45089.0
2016-06-15,15.175,15.185,15.175,15.175,24618.0
2016-06-16,15.185,15.19,15.17,15.17,63184.0
2016-06-17,15.185,15.185,15.17,15.17,43003.0
2016-06-20,15.17,15.17,15.145,15.15,19476.0
2016-06-21,15.145,15.15,15.135,15.135,83347.0
2016-06-22,15.145,15.15,15.135,15.135,41368.0
2016-06-23,15.135,15.145,15.13,15.13,25609.0
2016-06-24,15.15,15.17,15.15,15.15,19306.0
2016-06-27,15.185,15.19,15.17,15.185,54864.0
2016-06-28,15.185,15.19,15.175,15.175,27951.0
2016-06-29,15.185,15.185,15.17,15.17,43843.0
2016-06-30,15.175,15.19,15.175,15.19,34380.0
2016-07-04,15.19,15.2,15.175,15.185,42299.0
2016-07-05,15.19,15.21,15.19,15.21,70505.0
2016-07-06,15.21,15.215,15.2,15.215,38433.0
2016-07-07,15.21,15.215,15.19,15.215,35463.0
2016-07-08,15.215,15.225,15.21,15.215,48021.0
2016-07-11,15.225,15.225,15.21,15.215,56219.0
2016-07-12,15.215,15.215,15.185,15.185,36248.0
2016-07-13,15.225,15.225,15.19,15.2,29640.0
2016-07-14,15.175,15.19,15.175,15.185,56185.0
2016-07-15,15.17,15.17,15.15,15.16,36996.0
2016-07-18,15.16,15.175,15.16,15.16,43998.0
2016-07-19,15.17,15.185,15.16,15.17,50706.0
2016-07-20,15.15,15.17,15.145,15.16,41860.0
2016-07-21,15.135,15.17,15.135,15.17,39871.0
2016-07-22,15.175,15.18,15.155,15.175,28634.0
2016-07-25,15.175,15.18,15.165,15.175,43134.0
2016-07-26,15.18,15.18,15.15,15.165,60829.0
2016-07-27,15.175,15.175,15.165,15.165,19239.0
2016-07-28,15.18,15.18,15.165,15.18,68933.0
2016-07-29,15.18,15.205,15.18,15.205,45151.0
2016-08-02,15.18,15.195,15.175,15.19,59426.0
2016-08-03,15.19,15.19,15.175,15.18,47615.0
2016-08-04,15.195,15.195,15.18,15.195,6765.0
2016-08-05,15.205,15.215,15.19,15.195,35930.0
2016-08-08,15.195,15.215,15.195,15.205,38624.0
2016-08-09,15.205,15.215,15.205,15.21,22712.0
2016-08-10,15.22,15.22,15.205,15.205,23974.0
2016-08-11,15.205,15.215,15.19,15.195,33214.0
2016-08-12,15.215,15.22,15.195,15.205,17123.0
2016-08-15,15.195,15.205,15.19,15.195,22789.0
2016-08-16,15.19,15.195,15.175,15.18,57404.0
2016-08-17,15.175,15.19,15.175,15.18,351483.0
2016-08-18,15.175,15.19,15.175,15.185,58994.0
2016-08-19,15.19,15.19,15.175,15.18,29572.0
2016-08-22,15.205,15.205,15.19,15.195,48101.0
2016-08-23,15.195,15.205,15.195,15.205,36224.0
2016-08-24,15.21,15.21,15.185,15.195,65699.0
2016-08-25,15.195,15.195,15.175,15.175,73464.0
2016-08-26,15.185,15.195,15.16,15.17,32729.0
2016-08-29,15.175,15.195,15.17,15.175,33485.0
2016-08-30,15.175,15.195,15.175,15.175,25626.0
2016-08-31,15.175,15.2,15.175,15.195,54101.0
2016-09-01,15.185,15.2,15.185,15.2,30629.0
2016-09-02,15.2,15.2,15.175,15.175,89191.0
2016-09-06,15.2,15.2,15.185,15.185,23291.0
2016-09-07,15.195,15.215,15.195,15.21,56041.0
2016-09-08,15.2,15.21,15.175,15.185,25286.0
2016-09-09,15.195,15.195,15.17,15.175,19816.0
2016-09-12,15.17,15.185,15.17,15.175,22278.0
2016-09-13,15.17,15.185,15.145,15.155,57925.0
2016-09-14,15.155,15.18,15.155,15.18,22570.0
2016-09-15,15.18,15.18,15.165,15.165,20766.0
2016-09-16,15.18,15.18,15.165,15.175,35964.0
2016-09-19,15.175,15.18,15.165,15.175,36885.0
2016-09-20,15.19,15.19,15.175,15.18,17476.0
2016-09-21,15.175,15.19,15.165,15.19,34725.0
2016-09-22,15.18,15.2,15.18,15.19,30516.0
2016-09-23,15.205,15.22,15.205,15.22,40361.0
2016-09-26,15.22,15.245,15.22,15.24,74082.0
2016-09-27,15.255,15.255,15.23,15.23,90677.0
2016-09-28,15.245,15.245,15.23,15.23,58289.0
2016-09-29,15.24,15.245,15.23,15.24,49137.0
2016-09-30,15.245,15.245,15.215,15.22,41895.0
2016-10-03,15.23,15.23,15.215,15.22,25923.0
2016-10-04,15.215,15.22,15.2,15.205,36002.0
2016-10-05,15.215,15.215,15.18,15.19,117145.0
2016-10-06,15.18,15.2,15.18,15.19,30671.0
2016-10-07,15.2,15.2,15.175,15.18,25566.0
2016-10-11,15.175,15.18,15.165,15.165,24347.0
2016-10-12,15.165,15.175,15.155,15.165,5516.0
2016-10-13,15.18,15.18,15.175,15.18,29810.0
2016-10-14,15.155,15.18,15.155,15.165,33114.0
2016-10-17,15.165,15.18,15.165,15.175,20858.0
2016-10-18,15.175,15.18,15.165,15.18,50990.0
2016-10-19,15.19,15.2,15.175,15.18,115045.0
2016-10-20,15.205,15.205,15.2,15.205,12431.0
2016-10-21,15.22,15.23,15.215,15.22,53498.0
2016-10-24,15.225,15.225,15.21,15.22,59143.0
2016-10-25,15.22,15.225,15.21,15.22,53437.0
2016-10-26,15.2,15.22,15.2,15.21,50783.0
2016-10-27,15.2,15.2,15.185,15.195,64774.0
2016-10-28,15.2,15.2,15.185,15.2,25502.0
2016-10-31,15.195,15.21,15.195,15.195,103361.0
2016-11-01,15.185,15.2,15.185,15.2,47064.0
2016-11-02,15.2,15.21,15.2,15.2,19602.0
2016-11-03,15.195,15.2,15.195,15.195,99164.0
2016-11-04,15.2,15.22,15.2,15.21,25706.0
2016-11-07,15.2,15.21,15.195,15.195,30646.0
2016-11-08,15.2,15.2,15.18,15.195,80645.0
2016-11-09,15.18,15.195,15.155,15.155,90108.0
2016-11-10,15.155,15.155,15.12,15.12,59359.0
2016-11-11,15.13,15.16,15.115,15.115,30918.0
2016-11-14,15.115,15.12,15.095,15.12,117925.0
2016-11-15,15.12,15.12,15.105,15.105,71976.0
2016-11-16,15.105,15.12,15.105,15.115,80739.0
2016-11-17,15.115,15.12,15.105,15.105,30687.0
2016-11-18,15.115,15.12,15.105,15.105,43585.0
2016-11-21,15.115,15.12,15.095,15.095,19289.0
2016-11-22,15.12,15.12,15.105,15.115,68743.0
2016-11-23,15.095,15.11,15.095,15.1,76052.0
2016-11-24,15.095,15.11,15.095,15.1,51783.0
2016-11-25,15.11,15.11,15.095,15.095,116081.0
2016-11-28,15.11,15.12,15.1,15.11,209385.0
2016-11-29,15.085,15.12,15.085,15.1,140959.0
2016-11-30,15.095,15.1,15.085,15.095,33313.0
2016-12-01,15.075,15.075,15.06,15.07,74579.0
2016-12-02,15.07,15.095,15.07,15.085,76942.0
2016-12-05,15.06,15.085,15.06,15.075,31710.0
2016-12-06,15.075,15.095,15.075,15.085,214219.0
2016-12-07,15.085,15.1,15.085,15.095,68626.0
2016-12-08,15.1,15.1,15.085,15.095,41865.0
2016-12-09,15.075,15.095,15.06,15.07,79955.0
2016-12-12,15.055,15.07,15.055,15.065,47131.0
2016-12-13,15.075,15.075,15.055,15.055,77389.0
2016-12-14,15.07,15.075,15.045,15.045,69776.0
2016-12-15,15.035,15.045,15.03,15.035,124679.0
2016-12-16,15.035,15.035,15.02,15.035,45681.0
2016-12-19,15.035,15.045,15.035,15.045,137651.0
2016-12-20,15.035,15.045,15.03,15.035,90953.0
2016-12-21,15.045,15.045,15.03,15.035,68286.0
2016-12-22,15.035,15.035,15.03,15.03,48679.0
2016-12-23,15.045,15.055,15.03,15.035,50129.0
2016-12-28,15.055,15.055,15.045,15.045,48962.0
2016-12-29,15.06,15.08,15.06,15.08,27789.0
2016-12-30,15.08,15.095,15.07,15.085,11047.0
2017-01-03,15.07,15.085,15.06,15.07,44997.0
2017-01-04,15.08,15.08,15.07,15.08,16465.0
2017-01-05,15.08,15.095,15.08,15.095,73941.0
2017-01-06,15.085,15.085,15.07,15.085,277135.0
2017-01-09,15.085,15.095,15.08,15.085,56228.0
2017-01-10,15.085,15.095,15.08,15.085,136455.0
2017-01-11,15.085,15.095,15.08,15.085,57829.0
2017-01-12,15.105,15.105,15.085,15.095,38088.0
2017-01-13,15.085,15.085,15.07,15.08,47363.0
2017-01-16,15.07,15.08,15.07,15.07,28911.0
2017-01-17,15.085,15.085,15.08,15.085,37767.0
2017-01-18,15.085,15.105,15.08,15.085,24763.0
2017-01-19,15.08,15.08,15.06,15.07,63652.0
2017-01-20,15.08,15.085,15.07,15.08,25056.0
2017-01-23,15.085,15.105,15.08,15.095,154256.0
2017-01-24,15.085,15.09,15.075,15.075,36127.0
2017-01-25,15.075,15.075,15.06,15.06,80795.0
2017-01-26,15.06,15.075,15.06,15.065,25808.0
2017-01-27,15.065,15.075,15.065,15.075,45385.0
2017-01-30,15.075,15.085,15.075,15.075,74130.0
2017-01-31,15.085,15.1,15.075,15.085,64430.0
2017-02-01,15.09,15.1,15.075,15.09,108927.0
2017-02-02,15.1,15.1,15.09,15.09,25488.0
2017-02-03,15.1,15.105,15.09,15.09,34909.0
2017-02-06,15.1,15.115,15.1,15.115,44218.0
2017-02-07,15.115,15.125,15.105,15.115,29035.0
2017-02-08,15.115,15.14,15.115,15.13,53489.0
2017-02-09,15.115,15.13,15.105,15.105,45507.0
2017-02-10,15.09,15.115,15.09,15.105,18697.0
2017-02-13,15.105,15.105,15.09,15.1,19635.0
2017-02-14,15.09,15.1,15.085,15.09,62121.0
2017-02-15,15.085,15.09,15.075,15.085,71220.0
2017-02-16,15.1,15.1,15.085,15.09,24654.0
2017-02-17,15.1,15.105,15.09,15.105,29980.0
2017-02-21,15.105,15.105,15.09,15.095,77165.0
2017-02-22,15.105,15.12,15.105,15.11,50258.0
2017-02-23,15.11,15.12,15.11,15.12,35841.0
2017-02-24,15.12,15.135,15.11,15.135,60769.0
2017-02-27,15.135,15.135,15.12,15.12,44156.0
2017-02-28,15.135,15.135,15.13,15.135,61021.0
2017-03-01,15.11,15.13,15.105,15.12,62913.0
2017-03-02,15.12,15.13,15.105,15.12,88816.0
2017-03-03,15.13,15.13,15.11,15.13,448282.0
2017-03-06,15.12,15.13,15.12,15.12,72723.0
2017-03-07,15.12,15.13,15.11,15.11,40683.0
2017-03-08,15.105,15.105,15.09,15.095,59127.0
2017-03-09,15.105,15.105,15.09,15.095,206695.0
2017-03-10,15.08,15.095,15.08,15.09,91601.0
2017-03-13,15.095,15.095,15.07,15.07,55330.0
2017-03-14,15.07,15.09,15.07,15.085,23950.0
2017-03-15,15.095,15.11,15.09,15.11,95946.0
2017-03-16,15.105,15.11,15.095,15.105,25487.0
2017-03-17,15.095,15.11,15.095,15.11,39794.0
2017-03-20,15.12,15.12,15.11,15.12,54413.0
2017-03-21,15.105,15.13,15.105,15.12,66897.0
2017-03-22,15.12,15.135,15.12,15.135,65323.0
2017-03-23,15.12,15.135,15.12,15.135,25580.0
2017-03-24,15.15,15.15,15.135,15.15,63726.0
2017-03-27,15.16,15.165,15.15,15.15,47389.0
2017-03-28,15.15,15.16,15.14,15.15,66205.0
2017-03-29,15.165,15.165,15.15,15.16,47431.0
2017-03-30,15.16,15.165,15.14,15.15,159501.0
2017-03-31,15.14,15.15,15.125,15.14,45932.0
2017-04-03,15.14,15.165,15.14,15.16,31913.0
2017-04-04,15.165,15.165,15.15,15.16,38568.0
2017-04-05,15.165,15.175,15.15,15.175,29589.0
2017-04-06,15.18,15.18,15.16,15.165,28725.0
2017-04-07,15.165,15.175,15.15,15.16,21627.0
2017-04-10,15.16,15.16,15.14,15.15,63848.0
2017-04-11,15.15,15.165,15.15,15.165,56084.0
2017-04-12,15.16,15.165,15.16,15.165,25851.0
2017-04-13,15.175,15.19,15.165,15.18,26782.0
2017-04-17,15.175,15.18,15.175,15.175,47797.0
2017-04-18,15.19,15.2,15.175,15.19,37646.0
2017-04-19,15.18,15.19,15.175,15.19,51271.0
2017-04-20,15.175,15.18,15.175,15.18,25145.0
2017-04-21,15.205,15.205,15.185,15.195,11311.0
2017-04-24,15.185,15.185,15.17,15.18,61316.0
2017-04-25,15.17,15.18,15.17,15.17,33409.0
2017-04-26,15.185,15.185,15.17,15.18,31703.0
2017-04-27,15.18,15.195,15.18,15.185,55312.0
2017-04-28,15.18,15.195,15.18,15.195,39522.0
2017-05-01,15.195,15.205,15.185,15.195,36309.0
2017-05-02,15.205,15.22,15.195,15.21,102975.0
2017-05-03,15.21,15.22,15.205,15.205,132311.0
2017-05-04,15.205,15.21,15.195,15.205,25216.0
2017-05-05,15.21,15.22,15.205,15.205,108536.0
2017-05-08,15.205,15.21,15.195,15.2,33134.0
2017-05-09,15.195,15.195,15.185,15.185,39701.0
2017-05-10,15.185,15.195,15.185,15.185,53028.0
2017-05-11,15.185,15.205,15.185,15.195,31306.0
2017-05-12,15.21,15.21,15.195,15.21,41910.0
2017-05-15,15.21,15.21,15.195,15.205,84574.0
2017-05-16,15.205,15.21,15.205,15.205,32718.0
2017-05-17,15.21,15.235,15.21,15.23,45902.0
2017-05-18,15.22,15.235,15.22,15.23,14798.0
2017-05-19,15.22,15.27,15.22,15.27,75453.0
2017-05-23,15.22,15.235,15.22,15.22,116713.0
2017-05-24,15.225,15.225,15.21,15.21,84683.0
2017-05-25,15.21,15.215,15.21,15.215,32978.0
2017-05-26,15.225,15.225,15.21,15.22,14418.0
2017-05-29,15.215,15.235,15.215,15.215,77515.0
2017-05-30,15.21,15.225,15.21,15.225,25609.0
2017-05-31,15.225,15.235,15.215,15.225,21603.0
2017-06-01,15.225,15.235,15.215,15.225,40174.0
2017-06-02,15.235,15.235,15.225,15.225,14942.0
2017-06-05,15.235,15.235,15.215,15.225,45878.0
2017-06-06,15.215,15.235,15.215,15.235,20960.0
2017-06-07,15.225,15.235,15.215,15.225,35128.0
2017-06-08,15.225,15.235,15.225,15.225,23246.0
2017-06-09,15.215,15.225,15.21,15.225,23826.0
2017-06-12,15.215,15.225,15.185,15.19,61590.0
2017-06-13,15.16,15.165,15.15,15.15,78995.0
2017-06-14,15.16,15.175,15.16,15.165,20850.0
2017-06-15,15.16,15.16,15.14,15.16,15476.0
2017-06-16,15.16,15.165,15.14,15.16,18934.0
2017-06-19,15.14,15.16,15.14,15.14,35194.0
2017-06-20,15.14,15.165,15.14,15.15,51354.0
2017-06-21,15.15,15.165,15.15,15.16,17187.0
2017-06-22,15.14,15.16,15.14,15.15,53523.0
2017-06-23,15.165,15.17,15.155,15.165,32186.0
2017-06-26,15.165,15.17,15.155,15.165,63566.0
2017-06-27,15.145,15.155,15.13,15.14,64528.0
2017-06-28,15.115,15.13,15.105,15.105,35819.0
2017-06-29,15.09,15.1,15.09,15.09,30624.0
2017-06-30,15.105,15.105,15.08,15.1,110530.0
2017-07-04,15.075,15.08,15.055,15.065,62281.0
2017-07-05,15.055,15.08,15.055,15.075,73126.0
2017-07-06,15.05,15.075,15.05,15.075,18642.0
2017-07-07,15.055,15.065,15.04,15.05,32113.0
2017-07-10,15.055,15.075,15.05,15.055,25628.0
2017-07-11,15.055,15.075,15.055,15.075,32950.0
2017-07-12,15.09,15.09,15.04,15.04,28405.0
2017-07-13,15.015,15.025,15.005,15.025,28909.0
2017-07-14,15.03,15.04,15.03,15.04,30911.0
2017-07-17,15.025,15.05,15.025,15.045,125648.0
2017-07-18,15.05,15.055,15.03,15.04,69065.0
2017-07-19,15.03,15.05,15.03,15.04,69208.0
2017-07-20,15.03,15.055,15.03,15.04,81816.0
2017-07-21,15.04,15.05,15.04,15.04,20637.0
2017-07-24,15.03,15.04,15.015,15.015,27523.0
2017-07-25,15.005,15.005,14.99,14.99,58994.0
2017-07-26,15.0,15.03,14.99,15.02,84602.0
2017-07-27,15.005,15.025,15.005,15.015,19405.0
2017-07-28,14.975,15.0,14.975,15.0,32783.0
2017-07-31,14.98,15.0,14.98,14.99,22977.0
2017-08-01,15.0,15.04,14.99,15.04,47172.0
2017-08-02,15.025,15.055,15.025,15.05,15272.0
2017-08-03,15.03,15.055,15.03,15.05,19508.0
2017-08-04,15.055,15.065,15.04,15.055,30709.0
2017-08-08,15.05,15.055,15.03,15.04,57992.0
2017-08-09,15.065,15.065,15.05,15.055,26947.0
2017-08-10,15.065,15.075,15.05,15.065,64805.0
2017-08-11,15.075,15.08,15.065,15.075,32131.0
2017-08-14,15.065,15.075,15.055,15.065,35224.0
2017-08-15,15.04,15.065,15.04,15.055,36327.0
2017-08-16,15.065,15.075,15.055,15.065,114786.0
2017-08-17,15.065,15.075,15.065,15.075,36943.0
2017-08-18,15.075,15.08,15.055,15.065,23179.0
2017-08-21,15.075,15.075,15.055,15.065,65897.0
2017-08-22,15.055,15.065,15.05,15.05,49555.0
2017-08-23,15.05,15.065,15.05,15.06,33433.0
2017-08-24,15.055,15.065,15.05,15.055,19214.0
2017-08-25,15.055,15.075,15.055,15.065,22059.0
2017-08-28,15.055,15.075,15.055,15.075,69914.0
2017-08-29,15.08,15.09,15.075,15.075,34944.0
2017-08-30,15.075,15.09,15.075,15.09,28223.0
2017-08-31,15.065,15.08,15.055,15.075,14382.0
2017-09-01,15.055,15.065,15.03,15.04,23191.0
2017-09-05,15.04,15.055,15.04,15.055,29533.0
2017-09-06,15.05,15.05,15.005,15.015,30273.0
2017-09-07,14.98,15.015,14.98,15.0,40639.0
2017-09-08,14.98,14.99,14.975,14.975,31819.0
2017-09-11,14.95,14.975,14.95,14.975,111946.0
2017-09-12,14.95,14.965,14.95,14.955,34499.0
2017-09-13,14.955,14.965,14.95,14.965,30458.0
2017-09-14,14.95,14.955,14.93,14.94,14425.0
2017-09-15,14.94,14.95,14.93,14.94,30737.0
2017-09-18,14.95,14.955,14.93,14.955,27038.0
2017-09-19,14.955,14.975,14.95,14.955,25376.0
2017-09-20,14.955,14.965,14.94,14.95,17746.0
2017-09-21,14.95,14.965,14.95,14.95,81914.0
2017-09-22,14.95,14.965,14.95,14.95,86870.0
2017-09-25,14.94,14.965,14.94,14.95,31716.0
2017-09-26,14.94,14.955,14.94,14.95,38984.0
2017-09-27,14.925,14.965,14.925,14.955,142905.0
2017-09-28,14.975,14.98,14.965,14.975,47774.0
2017-09-29,15.0,15.0,14.98,14.98,31366.0
2017-10-02,14.975,14.99,14.965,14.965,176208.0
2017-10-03,14.975,14.98,14.965,14.975,100878.0
2017-10-04,15.0,15.0,14.965,14.975,136892.0
2017-10-05,14.98,14.99,14.98,14.98,90710.0
2017-10-06,14.965,14.98,14.955,14.98,27175.0
2017-10-10,14.975,14.99,14.965,14.965,61938.0
2017-10-11,14.98,14.99,14.975,14.98,108025.0
2017-10-12,14.98,14.99,14.975,14.99,115873.0
2017-10-13,15.015,15.015,15.0,15.005,35557.0
2017-10-16,15.015,15.025,15.005,15.005,32712.0
2017-10-17,15.0,15.025,15.0,15.015,52999.0
2017-10-18,15.015,15.015,15.0,15.015,22817.0
2017-10-19,15.025,15.04,15.015,15.015,46335.0
2017-10-20,15.025,15.04,15.025,15.025,44917.0
2017-10-23,15.03,15.04,15.025,15.03,77212.0
2017-10-24,15.015,15.03,15.015,15.025,43225.0
2017-10-25,15.015,15.04,15.005,15.03,36185.0
2017-10-26,15.04,15.05,15.03,15.03,55246.0
2017-10-27,15.05,15.055,15.04,15.05,56379.0
2017-10-30,15.055,15.075,15.055,15.065,44468.0
2017-10-31,15.065,15.08,15.065,15.075,105797.0
2017-11-01,15.065,15.075,15.055,15.065,65084.0
2017-11-02,15.065,15.08,15.065,15.065,19131.0
2017-11-03,15.05,15.065,15.05,15.055,50522.0
2017-11-06,15.075,15.075,15.065,15.065,50213.0
2017-11-07,15.08,15.09,15.08,15.09,42085.0
2017-11-08,15.09,15.1,15.075,15.075,126027.0
2017-11-09,15.075,15.075,15.065,15.065,26048.0
2017-11-10,15.05,15.08,15.05,15.065,54928.0
2017-11-13,15.05,15.065,15.03,15.04,31326.0
2017-11-14,15.055,15.065,15.04,15.065,40404.0
2017-11-15,15.065,15.08,15.065,15.075,67631.0
2017-11-16,15.075,15.075,15.055,15.055,22257.0
2017-11-17,15.08,15.08,15.065,15.075,47098.0
2017-11-20,15.055,15.075,15.055,15.065,79339.0
2017-11-21,15.065,15.08,15.065,15.075,78884.0
2017-11-22,15.08,15.09,15.075,15.08,92201.0
2017-11-23,15.09,15.09,15.08,15.09,55616.0
2017-11-24,15.08,15.09,15.08,15.08,66978.0
2017-11-27,15.08,15.105,15.08,15.1,116501.0
2017-11-28,15.1,15.105,15.1,15.1,48387.0
2017-11-29,15.105,15.105,15.08,15.09,46716.0
2017-11-30,15.1,15.105,15.09,15.09,35007.0
2017-12-01,15.075,15.09,15.055,15.07,59465.0
2017-12-04,15.05,15.055,15.05,15.05,40210.0
2017-12-05,15.04,15.055,15.04,15.055,38747.0
2017-12-06,15.055,15.08,15.055,15.075,40662.0
2017-12-07,15.08,15.09,15.08,15.08,40371.0
2017-12-08,15.075,15.09,15.075,15.08,26036.0
2017-12-11,15.075,15.09,15.075,15.075,69695.0
2017-12-12,15.075,15.08,15.065,15.075,78628.0
2017-12-13,15.065,15.09,15.065,15.08,49157.0
2017-12-14,15.075,15.09,15.055,15.065,93894.0
2017-12-15,15.055,15.08,15.05,15.08,62864.0
2017-12-18,15.065,15.08,15.065,15.065,64305.0
2017-12-19,15.055,15.065,15.05,15.05,82780.0
2017-12-20,15.025,15.05,15.025,15.03,38537.0
2017-12-21,15.025,15.025,15.005,15.025,52565.0
2017-12-22,15.025,15.05,15.015,15.015,40161.0
2017-12-27,15.025,15.04,15.025,15.04,49406.0
2017-12-28,15.03,15.03,15.015,15.02,49385.0
2017-12-29,15.02,15.04,15.005,15.015,38965.0
2018-01-02,15.015,15.02,15.005,15.015,36785.0
2018-01-03,15.03,15.03,15.015,15.03,78837.0
2018-01-04,15.015,15.02,15.015,15.02,32745.0
2018-01-05,14.995,14.995,14.98,14.99,56980.0
2018-01-08,14.98,14.99,14.97,14.99,44664.0
2018-01-09,14.98,14.99,14.97,14.97,39284.0
2018-01-10,14.98,15.005,14.97,15.005,45374.0
2018-01-11,14.995,15.005,14.99,14.995,45255.0
2018-01-12,14.98,14.995,14.98,14.995,37856.0
2018-01-15,14.99,15.005,14.98,14.99,29223.0
2018-01-16,14.98,14.995,14.98,14.99,112279.0
2018-01-17,14.97,15.005,14.97,14.98,55492.0
2018-01-18,14.99,14.99,14.97,14.97,48215.0
2018-01-19,14.97,14.98,14.97,14.98,61433.0
2018-01-22,14.98,14.98,14.965,14.97,77546.0
2018-01-23,14.97,14.99,14.97,14.98,43483.0
2018-01-24,14.98,14.98,14.965,14.97,20956.0
2018-01-25,14.97,14.98,14.955,14.97,75190.0
2018-01-26,14.97,14.97,14.965,14.965,38173.0
2018-01-29,14.955,14.97,14.955,14.965,104256.0
2018-01-30,14.97,14.97,14.955,14.965,36685.0
2018-01-31,14.965,14.97,14.955,14.965,114315.0
2018-02-01,14.955,14.965,14.945,14.945,24081.0
2018-02-02,14.945,14.955,14.94,14.945,46427.0
2018-02-05,14.945,14.98,14.945,14.97,75548.0
2018-02-06,14.98,14.98,14.955,14.965,50503.0
2018-02-07,14.965,14.97,14.945,14.955,28587.0
2018-02-08,14.945,14.97,14.945,14.955,30854.0
2018-02-09,14.965,14.99,14.965,14.98,47064.0
2018-02-12,14.97,14.99,14.97,14.98,75522.0
2018-02-13,14.99,14.995,14.98,14.99,42846.0
2018-02-14,14.99,14.99,14.965,14.97,19555.0
2018-02-15,14.965,14.98,14.965,14.97,28672.0
2018-02-16,14.97,14.995,14.955,14.955,38092.0
2018-02-20,14.98,14.99,14.97,14.98,40718.0
2018-02-21,14.99,14.99,14.965,14.965,26807.0
2018-02-22,14.995,15.005,14.99,14.99,36555.0
2018-02-23,14.99,15.015,14.99,15.005,29046.0
2018-02-26,15.005,15.02,15.005,15.015,111468.0
2018-02-27,14.995,15.015,14.99,14.99,48031.0
2018-02-28,15.005,15.015,14.995,15.005,53977.0
2018-03-01,15.015,15.03,15.005,15.02,30557.0
2018-03-02,15.03,15.03,15.015,15.02,30530.0
2018-03-05,15.03,15.04,15.02,15.02,35386.0
2018-03-06,15.02,15.03,15.005,15.015,33010.0
2018-03-07,15.015,15.03,15.005,15.015,36011.0
2018-03-08,15.005,15.02,15.005,15.015,24432.0
2018-03-09,15.005,15.015,14.995,15.0,9392.0
2018-03-12,14.995,15.005,14.99,15.0,36177.0
2018-03-13,15.015,15.02,15.0,15.015,20250.0
2018-03-14,15.015,15.03,15.015,15.03,23781.0
2018-03-15,15.03,15.04,15.02,15.04,67303.0
2018-03-16,15.02,15.045,15.02,15.04,36582.0
2018-03-19,15.02,15.04,15.02,15.03,33261.0
2018-03-20,15.02,15.02,15.015,15.02,50750.0
2018-03-21,14.995,15.005,14.98,14.995,26726.0
2018-03-22,15.015,15.02,15.005,15.02,26097.0
2018-03-23,14.995,15.015,14.995,15.005,46821.0
2018-03-26,15.015,15.015,14.99,14.995,63948.0
2018-03-27,14.995,15.02,14.995,15.02,21090.0
2018-03-28,15.04,15.04,15.02,15.035,14277.0
2018-03-29,15.045,15.07,15.03,15.065,26942.0
2018-04-02,15.04,15.045,15.03,15.04,46329.0
2018-04-03,15.04,15.04,15.02,15.03,24372.0
2018-04-04,15.04,15.04,15.015,15.015,29617.0
2018-04-05,15.005,15.02,15.005,15.02,26970.0
2018-04-06,15.02,15.04,15.015,15.03,22252.0
2018-04-09,15.03,15.04,15.02,15.025,34388.0
2018-04-10,15.03,15.03,15.015,15.02,31633.0
2018-04-11,15.04,15.04,14.995,15.005,44106.0
2018-04-12,14.995,15.015,14.995,14.995,22272.0
2018-04-13,14.99,15.015,14.99,15.015,91068.0
2018-04-16,14.995,15.015,14.995,15.005,56195.0
2018-04-17,15.015,15.015,15.005,15.015,36791.0
2018-04-18,14.995,15.02,14.995,15.005,23656.0
2018-04-19,14.99,15.005,14.99,15.005,12155.0
2018-04-20,14.995,15.005,14.995,14.995,78418.0
2018-04-23,14.995,15.005,14.995,15.005,66919.0
2018-04-24,14.995,15.005,14.995,14.995,28664.0
2018-04-25,14.995,15.005,14.995,14.995,45334.0
2018-04-26,15.005,15.015,15.005,15.005,23178.0
2018-04-27,15.005,15.02,15.005,15.02,12514.0
2018-04-30,15.03,15.03,15.015,15.02,136069.0
2018-05-01,15.005,15.015,14.995,14.995,60374.0
2018-05-02,14.995,15.005,14.995,15.005,17064.0
2018-05-03,15.02,15.02,15.015,15.015,29567.0
2018-05-04,15.015,15.02,15.015,15.015,16247.0
2018-05-07,15.02,15.02,15.015,15.015,50332.0
2018-05-08,15.005,15.02,15.005,15.015,37255.0
2018-05-09,14.995,15.015,14.995,15.005,22452.0
2018-05-10,15.005,15.015,14.995,15.005,35224.0
2018-05-11,15.005,15.015,14.995,14.995,21905.0
2018-05-14,15.005,15.005,14.995,15.0,23367.0
2018-05-15,14.98,14.99,14.965,14.97,83263.0
2018-05-16,14.97,14.98,14.97,14.97,24961.0
2018-05-17,14.98,14.98,14.97,14.975,22426.0
2018-05-18,14.98,14.99,14.965,14.97,24703.0
2018-05-22,14.97,14.99,14.97,14.98,20621.0
2018-05-23,14.99,14.995,14.99,14.995,45241.0
2018-05-24,15.005,15.015,14.995,15.005,43810.0
2018-05-25,15.015,15.03,15.015,15.015,36713.0
2018-05-28,15.02,15.04,15.02,15.04,150346.0
2018-05-29,15.04,15.075,15.03,15.07,57646.0
2018-05-30,15.065,15.075,15.03,15.03,193426.0
2018-05-31,15.055,15.065,15.045,15.045,36691.0
2018-06-01,15.055,15.055,15.04,15.045,57977.0
2018-06-04,15.04,15.045,15.04,15.04,27200.0
2018-06-05,15.045,15.055,15.045,15.045,39156.0
2018-06-06,15.045,15.045,15.03,15.035,200506.0
2018-06-07,15.04,15.065,15.04,15.055,36294.0
2018-06-08,15.04,15.055,15.04,15.045,45972.0
2018-06-11,15.045,15.055,15.045,15.05,51796.0
2018-06-12,15.065,15.065,15.045,15.065,41238.0
2018-06-13,15.055,15.065,15.04,15.04,43519.0
2018-06-14,15.055,15.055,15.045,15.045,24527.0
2018-06-15,15.065,15.08,15.065,15.075,52066.0
2018-06-18,15.08,15.08,15.075,15.075,26970.0
2018-06-19,15.08,15.1,15.08,15.09,38321.0
2018-06-20,15.09,15.1,15.08,15.09,42281.0
2018-06-21,15.09,15.105,15.09,15.1,94567.0
2018-06-22,15.105,15.115,15.105,15.105,50836.0
2018-06-25,15.115,15.125,15.115,15.115,26099.0
2018-06-26,15.115,15.125,15.105,15.105,37682.0
2018-06-27,15.115,15.13,15.105,15.125,74589.0
2018-06-28,15.1,15.105,15.09,15.1,25826.0
2018-06-29,15.08,15.1,15.075,15.09,40185.0
2018-07-03,15.08,15.1,15.08,15.09,39063.0
2018-07-04,15.09,15.09,15.075,15.075,32496.0
2018-07-05,15.08,15.1,15.08,15.09,38924.0
2018-07-06,15.09,15.1,15.08,15.09,19938.0
2018-07-09,15.08,15.08,15.065,15.075,26733.0
2018-07-10,15.065,15.08,15.065,15.075,46459.0
2018-07-11,15.075,15.08,15.065,15.075,27566.0
2018-07-12,15.065,15.09,15.065,15.08,34494.0
2018-07-13,15.09,15.1,15.08,15.1,42231.0
2018-07-16,15.09,15.1,15.08,15.095,39125.0
2018-07-17,15.105,15.105,15.1,15.105,54690.0
2018-07-18,15.105,15.105,15.09,15.1,26975.0
2018-07-19,15.105,15.115,15.1,15.105,61274.0
2018-07-20,15.08,15.1,15.08,15.085,30977.0
2018-07-23,15.075,15.09,15.065,15.075,46503.0
2018-07-24,15.065,15.075,15.065,15.075,32246.0
2018-07-25,15.06,15.07,15.035,15.035,29678.0
2018-07-26,15.055,15.055,15.035,15.05,23406.0
2018-07-27,15.035,15.055,15.035,15.04,42480.0
2018-07-30,15.03,15.045,15.03,15.035,24875.0
2018-07-31,15.035,15.055,15.03,15.035,57808.0
2018-08-01,15.02,15.035,15.02,15.02,28804.0
2018-08-02,15.035,15.035,15.02,15.03,44988.0
2018-08-03,15.035,15.035,15.01,15.01,23096.0
2018-08-07,15.03,15.03,15.01,15.03,24003.0
2018-08-08,15.005,15.03,15.005,15.02,57905.0
2018-08-09,15.02,15.035,15.02,15.035,49121.0
2018-08-10,15.035,15.055,15.035,15.045,50900.0
2018-08-13,15.055,15.055,15.035,15.045,14479.0
2018-08-14,15.03,15.045,15.03,15.04,32645.0
2018-08-15,15.035,15.06,15.035,15.055,20541.0
2018-08-16,15.08,15.08,15.055,15.07,26834.0
2018-08-17,15.045,15.07,15.045,15.06,13763.0
2018-08-20,15.07,15.07,15.055,15.06,15152.0
2018-08-21,15.06,15.07,15.055,15.055,45209.0
2018-08-22,15.06,15.07,15.055,15.06,27707.0
2018-08-23,15.06,15.07,15.055,15.06,38586.0
2018-08-24,15.045,15.06,15.045,15.06,49135.0
2018-08-27,15.07,15.07,15.05,15.06,35090.0
2018-08-28,15.035,15.06,15.035,15.045,44217.0
2018-08-29,15.06,15.06,15.045,15.05,26271.0
2018-08-30,15.06,15.08,15.06,15.07,41023.0
2018-08-31,15.085,15.11,15.08,15.08,79148.0
2018-09-04,15.085,15.105,15.085,15.095,52084.0
2018-09-05,15.085,15.105,15.085,15.095,54861.0
2018-09-06,15.095,15.12,15.095,15.105,14601.0
2018-09-07,15.08,15.095,15.08,15.08,21979.0
2018-09-10,15.08,15.085,15.07,15.08,27716.0
2018-09-11,15.07,15.085,15.06,15.065,37325.0
2018-09-12,15.07,15.07,15.06,15.06,30696.0
2018-09-13,15.06,15.08,15.06,15.065,37802.0
2018-09-14,15.06,15.07,15.05,15.06,35057.0
2018-09-17,15.05,15.07,15.05,15.06,37980.0
2018-09-18,15.06,15.07,15.05,15.05,26854.0
2018-09-19,15.06,15.07,15.04,15.04,42950.0
2018-09-20,15.035,15.05,15.035,15.04,33205.0
2018-09-21,15.05,15.05,15.035,15.04,35855.0
2018-09-24,15.035,15.05,15.035,15.035,37514.0
2018-09-25,15.025,15.035,15.025,15.03,49834.0
2018-09-26,15.04,15.05,15.025,15.04,32866.0
2018-09-27,15.05,15.06,15.04,15.04,239362.0
2018-09-28,15.04,15.05,15.04,15.04,32793.0
2018-10-01,15.025,15.025,15.01,15.015,74122.0
2018-10-02,15.015,15.035,15.01,15.025,38379.0
2018-10-03,15.01,15.015,15.0,15.01,39528.0
2018-10-04,15.01,15.01,15.0,15.005,17954.0
2018-10-05,15.0,15.015,14.98,15.01,40361.0
2018-10-09,14.99,15.01,14.99,15.0,147313.0
2018-10-10,14.98,15.015,14.98,15.01,40996.0
2018-10-11,15.015,15.04,15.015,15.035,52440.0
2018-10-12,15.04,15.05,15.035,15.04,23984.0
2018-10-15,15.04,15.04,15.025,15.03,42573.0
2018-10-16,15.04,15.04,15.025,15.03,56645.0
2018-10-17,15.04,15.04,15.025,15.035,25418.0
2018-10-18,15.015,15.04,15.015,15.03,122117.0
2018-10-19,15.04,15.05,15.035,15.035,50868.0
2018-10-22,15.05,15.05,15.035,15.035,29281.0
2018-10-23,15.05,15.06,15.04,15.05,120827.0
2018-10-24,15.05,15.05,15.025,15.035,39061.0
2018-10-25,15.05,15.05,15.025,15.03,35596.0
2018-10-26,15.05,15.065,15.05,15.055,26860.0
2018-10-29,15.065,15.065,15.05,15.05,106139.0
2018-10-30,15.05,15.055,15.04,15.04,79679.0
2018-10-31,15.03,15.04,15.015,15.025,46835.0
2018-11-01,15.03,15.04,15.015,15.03,34725.0
2018-11-02,15.03,15.04,15.025,15.025,77405.0
2018-11-05,15.04,15.04,15.025,15.03,23199.0
2018-11-06,15.025,15.03,15.025,15.025,70372.0
2018-11-07,15.03,15.03,15.015,15.03,20287.0
2018-11-08,15.025,15.04,15.025,15.025,30476.0
2018-11-09,15.04,15.055,15.025,15.025,75742.0
2018-11-12,15.015,15.065,14.995,15.065,37234.0
2018-11-13,15.05,15.055,15.04,15.05,23415.0
2018-11-14,15.05,15.075,15.05,15.065,50237.0
2018-11-15,15.085,15.09,15.075,15.085,72814.0
2018-11-16,15.085,15.1,15.085,15.095,63976.0
2018-11-19,15.1,15.11,15.09,15.11,113955.0
2018-11-20,15.09,15.11,15.09,15.105,71064.0
2018-11-21,15.09,15.1,15.09,15.1,232845.0
2018-11-22,15.09,15.1,15.085,15.095,12798.0
2018-11-23,15.09,15.1,15.085,15.09,27577.0
2018-11-26,15.1,15.1,15.085,15.1,55422.0
2018-11-27,15.115,15.115,15.1,15.105,52735.0
2018-11-28,15.105,15.115,15.1,15.105,96770.0
2018-11-29,15.125,15.125,15.105,15.115,99617.0
2018-11-30,15.125,15.15,15.125,15.14,53711.0
2018-12-03,15.14,15.14,15.115,15.14,39421.0
2018-12-04,15.135,15.16,15.135,15.16,23656.0
2018-12-05,15.165,15.195,15.14,15.185,158188.0
2018-12-06,15.2,15.235,15.2,15.22,138206.0
2018-12-07,15.21,15.22,15.195,15.21,46890.0
2018-12-10,15.225,15.225,15.21,15.21,42706.0
2018-12-11,15.21,15.22,15.195,15.21,74779.0
2018-12-12,15.195,15.2,15.185,15.195,87546.0
2018-12-13,15.195,15.2,15.185,15.195,165406.0
2018-12-14,15.195,15.21,15.195,15.2,27600.0
2018-12-17,15.2,15.225,15.2,15.22,62692.0
2018-12-18,15.225,15.255,15.22,15.255,90914.0
2018-12-19,15.255,15.27,15.245,15.26,95159.0
2018-12-20,15.28,15.28,15.255,15.255,106853.0
2018-12-21,15.26,15.26,15.235,15.235,76106.0
2018-12-24,15.245,15.26,15.245,15.255,35574.0
2018-12-27,15.26,15.27,15.255,15.26,68642.0
2018-12-28,15.265,15.285,15.265,15.285,23531.0
2018-12-31,15.285,15.29,15.255,15.265,37223.0
2019-01-02,15.29,15.31,15.275,15.285,22414.0
2019-01-03,15.3,15.345,15.285,15.335,85030.0
2019-01-04,15.31,15.315,15.29,15.305,47143.0
2019-01-07,15.31,15.31,15.285,15.285,74624.0
2019-01-08,15.3,15.3,15.275,15.29,30638.0
2019-01-09,15.275,15.29,15.275,15.275,64492.0
2019-01-10,15.285,15.3,15.275,15.285,38907.0
2019-01-11,15.29,15.3,15.285,15.29,85118.0
2019-01-14,15.29,15.31,15.29,15.29,50857.0
2019-01-15,15.285,15.3,15.285,15.29,71942.0
2019-01-16,15.285,15.29,15.275,15.285,29117.0
2019-01-17,15.29,15.3,15.285,15.29,74551.0
2019-01-18,15.285,15.29,15.275,15.285,35281.0
2019-01-21,15.285,15.29,15.275,15.285,30688.0
2019-01-22,15.3,15.31,15.29,15.3,74263.0
2019-01-23,15.3,15.31,15.29,15.3,61881.0
2019-01-24,15.31,15.325,15.31,15.315,40344.0
2019-01-25,15.305,15.325,15.305,15.305,43881.0
2019-01-28,15.315,15.325,15.315,15.325,43664.0
2019-01-29,15.315,15.335,15.305,15.325,29394.0
2019-01-30,15.325,15.35,15.315,15.35,103594.0
2019-01-31,15.365,15.375,15.36,15.375,40686.0
2019-02-01,15.34,15.35,15.335,15.345,27493.0
2019-02-04,15.335,15.35,15.335,15.34,79139.0
2019-02-05,15.34,15.36,15.335,15.35,80871.0
2019-02-06,15.365,15.365,15.35,15.36,38566.0
2019-02-07,15.375,15.385,15.365,15.375,61411.0
2019-02-08,15.385,15.385,15.365,15.365,26600.0
2019-02-11,15.365,15.365,15.35,15.365,36904.0
2019-02-12,15.36,15.365,15.35,15.36,31672.0
2019-02-13,15.36,15.365,15.35,15.36,62712.0
2019-02-14,15.375,15.395,15.375,15.395,40641.0
2019-02-15,15.375,15.395,15.375,15.385,72692.0
2019-02-19,15.395,15.395,15.375,15.395,70322.0
2019-02-20,15.395,15.395,15.375,15.385,49527.0
2019-02-21,15.385,15.385,15.365,15.375,52802.0
2019-02-22,15.39,15.4,15.375,15.39,190040.0
2019-02-25,15.385,15.39,15.385,15.385,40001.0
2019-02-26,15.39,15.41,15.39,15.4,98463.0
2019-02-27,15.4,15.4,15.39,15.39,68556.0
2019-02-28,15.39,15.4,15.385,15.39,69881.0
2019-03-01,15.39,15.41,15.39,15.4,64170.0
2019-03-04,15.39,15.41,15.39,15.41,110901.0
2019-03-05,15.415,15.415,15.4,15.41,42311.0
2019-03-06,15.435,15.445,15.425,15.44,142916.0
2019-03-07,15.45,15.47,15.445,15.46,15810.0
2019-03-08,15.46,15.46,15.445,15.45,73108.0
2019-03-11,15.46,15.46,15.445,15.455,23606.0
2019-03-12,15.45,15.47,15.45,15.47,28252.0
2019-03-13,15.45,15.46,15.45,15.45,28596.0
2019-03-14,15.46,15.46,15.445,15.455,32966.0
2019-03-15,15.48,15.485,15.47,15.48,68170.0
2019-03-18,15.485,15.485,15.47,15.48,22702.0
2019-03-19,15.47,15.48,15.46,15.48,25159.0
2019-03-20,15.47,15.495,15.47,15.485,109393.0
2019-03-21,15.505,15.51,15.485,15.485,42055.0
2019-03-22,15.52,15.52,15.505,15.52,37846.0
2019-03-25,15.52,15.545,15.52,15.535,37575.0
2019-03-26,15.535,15.535,15.52,15.535,45808.0
2019-03-27,15.535,15.555,15.535,15.545,14747.0
2019-03-28,15.545,15.545,15.535,15.535,33173.0
2019-03-29,15.51,15.52,15.51,15.52,26484.0
2019-04-01,15.5,15.52,15.485,15.495,28069.0
2019-04-02,15.495,15.52,15.495,15.5,20100.0
2019-04-03,15.495,15.51,15.495,15.5,63358.0
2019-04-04,15.52,15.52,15.5,15.51,30059.0
2019-04-05,15.5,15.51,15.5,15.5,79310.0
2019-04-08,15.5,15.51,15.495,15.495,27470.0
2019-04-09,15.495,15.51,15.495,15.5,15167.0
2019-04-10,15.495,15.52,15.495,15.51,41908.0
2019-04-11,15.52,15.52,15.495,15.5,51485.0
2019-04-12,15.495,15.495,15.485,15.495,19245.0
2019-04-15,15.485,15.51,15.475,15.5,46792.0
2019-04-16,15.5,15.5,15.485,15.495,29933.0
2019-04-17,15.475,15.495,15.475,15.475,31735.0
2019-04-18,15.5,15.51,15.485,15.51,46487.0
2019-04-22,15.5,15.51,15.5,15.505,41108.0
2019-04-23,15.51,15.52,15.51,15.52,63519.0
2019-04-24,15.545,15.56,15.525,15.55,51328.0
2019-04-25,15.545,15.545,15.535,15.535,23055.0
2019-04-26,15.545,15.545,15.535,15.535,38803.0
2019-04-29,15.545,15.545,15.515,15.535,31430.0
2019-04-30,15.545,15.545,15.525,15.535,25213.0
2019-05-01,15.545,15.545,15.525,15.535,56127.0
2019-05-02,15.51,15.525,15.51,15.515,29750.0
2019-05-03,15.515,15.515,15.5,15.51,54031.0
2019-05-06,15.525,15.525,15.51,15.515,22763.0
2019-05-07,15.515,15.545,15.515,15.54,17547.0
2019-05-08,15.525,15.545,15.515,15.525,20281.0
2019-05-09,15.535,15.55,15.525,15.53,14039.0
2019-05-10,15.515,15.535,15.51,15.51,56907.0
2019-05-13,15.515,15.545,15.515,15.54,60480.0
2019-05-14,15.55,15.56,15.525,15.535,48767.0
2019-05-15,15.535,15.55,15.535,15.545,39534.0
2019-05-16,15.525,15.55,15.525,15.545,30074.0
2019-05-17,15.56,15.56,15.525,15.525,34106.0
2019-05-21,15.525,15.525,15.5,15.515,19479.0
2019-05-22,15.5,15.525,15.5,15.515,27305.0
2019-05-23,15.525,15.56,15.525,15.55,52527.0
2019-05-24,15.57,15.57,15.55,15.56,25376.0
2019-05-27,15.57,15.575,15.57,15.57,21791.0
2019-05-28,15.575,15.585,15.57,15.575,62946.0
2019-05-29,15.57,15.595,15.57,15.575,32412.0
2019-05-30,15.575,15.595,15.57,15.575,143570.0
2019-05-31,15.595,15.62,15.595,15.62,66707.0
2019-06-03,15.62,15.645,15.62,15.64,44089.0
2019-06-04,15.63,15.635,15.62,15.635,29602.0
2019-06-05,15.645,15.655,15.645,15.645,24677.0
2019-06-06,15.635,15.655,15.635,15.635,21369.0
2019-06-07,15.635,15.645,15.63,15.63,39921.0
2019-06-10,15.6,15.62,15.6,15.61,42335.0
2019-06-11,15.595,15.61,15.595,15.6,17041.0
2019-06-12,15.6,15.615,15.6,15.61,19708.0
2019-06-13,15.63,15.635,15.61,15.635,32639.0
2019-06-14,15.645,15.645,15.635,15.635,25050.0
2019-06-17,15.635,15.645,15.63,15.635,123333.0
2019-06-18,15.645,15.645,15.635,15.645,74357.0
2019-06-19,15.62,15.645,15.61,15.625,18730.0
2019-06-20,15.645,15.66,15.645,15.645,81500.0
2019-06-21,15.635,15.645,15.625,15.635,22249.0
2019-06-24,15.655,15.655,15.635,15.645,21716.0
2019-06-25,15.635,15.655,15.635,15.645,13583.0
2019-06-26,15.655,15.655,15.62,15.625,75578.0
2019-06-27,15.62,15.645,15.62,15.625,142717.0
2019-06-28,15.625,15.635,15.62,15.625,20956.0
2019-07-02,15.61,15.625,15.61,15.62,34405.0
2019-07-03,15.625,15.625,15.61,15.62,44927.0
2019-07-04,15.625,15.625,15.6,15.6,21088.0
2019-07-05,15.565,15.585,15.55,15.55,16363.0
2019-07-08,15.53,15.55,15.53,15.54,14282.0
2019-07-09,15.53,15.555,15.53,15.55,33837.0
2019-07-10,15.55,15.575,15.54,15.565,43481.0
2019-07-11,15.585,15.585,15.555,15.555,10721.0
2019-07-12,15.55,15.575,15.55,15.575,27623.0
2019-07-15,15.585,15.59,15.565,15.575,17657.0
2019-07-16,15.565,15.59,15.565,15.585,43165.0
2019-07-17,15.6,15.61,15.585,15.61,59482.0
2019-07-18,15.6,15.63,15.6,15.63,28732.0
2019-07-19,15.61,15.645,15.61,15.63,19537.0
2019-07-22,15.635,15.655,15.635,15.645,38808.0
2019-07-23,15.66,15.66,15.635,15.645,69354.0
2019-07-24,15.645,15.66,15.645,15.655,21371.0
2019-07-25,15.66,15.66,15.635,15.65,23170.0
2019-07-26,15.64,15.65,15.635,15.64,15212.0
2019-07-29,15.625,15.65,15.625,15.635,26440.0
2019-07-30,15.64,15.64,15.605,15.615,46649.0
2019-07-31,15.615,15.615,15.59,15.6,27298.0
2019-08-01,15.625,15.66,15.6,15.65,62650.0
2019-08-02,15.67,15.67,15.65,15.65,46436.0
2019-08-06,15.685,15.74,15.685,15.73,54271.0
2019-08-07,15.755,15.775,15.72,15.73,35208.0
2019-08-08,15.72,15.73,15.705,15.72,36994.0
2019-08-09,15.74,15.74,15.705,15.71,52338.0
2019-08-12,15.74,15.74,15.71,15.73,26864.0
2019-08-13,15.73,15.745,15.705,15.72,54140.0
2019-08-14,15.745,15.745,15.72,15.73,19180.0
2019-08-15,15.72,15.765,15.72,15.755,30305.0
2019-08-16,15.74,15.755,15.735,15.745,24883.0
2019-08-19,15.72,15.745,15.72,15.735,33042.0
2019-08-20,15.745,15.765,15.74,15.745,35884.0
2019-08-21,15.71,15.73,15.705,15.715,14463.0
2019-08-22,15.685,15.705,15.675,15.695,107850.0
2019-08-23,15.685,15.74,15.675,15.735,27975.0
2019-08-26,15.725,15.725,15.715,15.72,27848.0
2019-08-27,15.74,15.76,15.725,15.75,21219.0
2019-08-28,15.75,15.77,15.75,15.755,60533.0
2019-08-29,15.775,15.795,15.74,15.74,71186.0
2019-08-30,15.735,15.77,15.735,15.76,77231.0
2019-09-03,15.75,15.775,15.75,15.76,60340.0
2019-09-04,15.76,15.775,15.76,15.765,32171.0
2019-09-05,15.75,15.75,15.705,15.715,38087.0
2019-09-06,15.705,15.705,15.67,15.68,46047.0
2019-09-09,15.67,15.67,15.665,15.665,31344.0
2019-09-10,15.635,15.665,15.63,15.63,19337.0
2019-09-11,15.63,15.655,15.63,15.645,46761.0
2019-09-12,15.645,15.665,15.62,15.63,108380.0
2019-09-13,15.63,15.63,15.61,15.615,31520.0
2019-09-16,15.61,15.63,15.61,15.63,34608.0
2019-09-17,15.635,15.635,15.62,15.63,31403.0
2019-09-18,15.645,15.665,15.63,15.63,53169.0
2019-09-19,15.655,15.655,15.635,15.635,36887.0
2019-09-20,15.645,15.655,15.635,15.655,37589.0
2019-09-23,15.67,15.68,15.665,15.67,45445.0
2019-09-24,15.66,15.7,15.66,15.695,52615.0
2019-09-25,15.7,15.7,15.66,15.66,88216.0
2019-09-26,15.66,15.675,15.66,15.665,22105.0
2019-09-27,15.675,15.675,15.66,15.665,35150.0
2019-09-30,15.675,15.675,15.66,15.665,13924.0
2019-10-01,15.675,15.7,15.66,15.675,26657.0
2019-10-02,15.695,15.71,15.695,15.7,75594.0
2019-10-03,15.71,15.745,15.71,15.735,38901.0
2019-10-04,15.72,15.755,15.72,15.755,28628.0
2019-10-07,15.735,15.745,15.72,15.72,26090.0
2019-10-08,15.735,15.735,15.72,15.73,89893.0
2019-10-09,15.71,15.735,15.7,15.71,30073.0
2019-10-10,15.72,15.72,15.675,15.685,45362.0
2019-10-11,15.625,15.65,15.605,15.605,45818.0
2019-10-15,15.64,15.64,15.605,15.605,23207.0
2019-10-16,15.605,15.63,15.605,15.615,27725.0
2019-10-17,15.605,15.625,15.605,15.605,59973.0
2019-10-18,15.605,15.63,15.605,15.615,26740.0
2019-10-21,15.625,15.625,15.605,15.615,39866.0
2019-10-22,15.63,15.65,15.625,15.63,34430.0
2019-10-23,15.63,15.65,15.63,15.63,29969.0
2019-10-24,15.65,15.65,15.625,15.63,12822.0
2019-10-25,15.645,15.645,15.61,15.625,20160.0
2019-10-28,15.61,15.61,15.59,15.6,27515.0
2019-10-29,15.615,15.615,15.59,15.6,116272.0
2019-10-30,15.615,15.68,15.6,15.66,108770.0
2019-10-31,15.68,15.695,15.68,15.69,38509.0
2019-11-01,15.68,15.69,15.67,15.67,53539.0
2019-11-04,15.67,15.67,15.645,15.655,30832.0
2019-11-05,15.625,15.645,15.615,15.625,47194.0
2019-11-06,15.635,15.655,15.635,15.635,61491.0
2019-11-07,15.635,15.645,15.615,15.625,23373.0
2019-11-08,15.655,15.67,15.645,15.67,39627.0
2019-11-11,15.67,15.67,15.635,15.67,16330.0
2019-11-12,15.635,15.655,15.635,15.645,12866.0
2019-11-13,15.66,15.67,15.655,15.67,36876.0
2019-11-14,15.67,15.695,15.67,15.68,22546.0
2019-11-15,15.69,15.69,15.68,15.68,33882.0
2019-11-18,15.705,15.705,15.68,15.69,45554.0
2019-11-19,15.69,15.705,15.68,15.695,31602.0
2019-11-20,15.695,15.715,15.695,15.695,48230.0
2019-11-21,15.67,15.695,15.67,15.69,52385.0
2019-11-22,15.69,15.69,15.67,15.68,38141.0
2019-11-25,15.68,15.69,15.67,15.67,47238.0
2019-11-26,15.68,15.7,15.68,15.69,66496.0
2019-11-27,15.675,15.68,15.675,15.68,73001.0
2019-11-28,15.69,15.69,15.675,15.68,57298.0
2019-11-29,15.675,15.7,15.675,15.69,37067.0
2019-12-02,15.655,15.68,15.655,15.665,35406.0
2019-12-03,15.68,15.71,15.68,15.69,24589.0
2019-12-04,15.69,15.69,15.655,15.665,68623.0
2019-12-05,15.655,15.655,15.64,15.64,94574.0
2019-12-06,15.645,15.665,15.645,15.665,105552.0
2019-12-09,15.675,15.675,15.645,15.645,117979.0
2019-12-10,15.655,15.655,15.645,15.645,48890.0
2019-12-11,15.655,15.665,15.64,15.645,110926.0
2019-12-12,15.675,15.675,15.63,15.64,69940.0
2019-12-13,15.645,15.665,15.645,15.665,35972.0
2019-12-16,15.645,15.655,15.64,15.645,176366.0
2019-12-17,15.64,15.655,15.63,15.645,36246.0
2019-12-18,15.64,15.64,15.61,15.62,51910.0
2019-12-19,15.63,15.645,15.62,15.64,62221.0
2019-12-20,15.64,15.665,15.64,15.655,89306.0
2019-12-23,15.655,15.665,15.64,15.645,119899.0
2019-12-24,15.64,15.655,15.64,15.655,11000.0
2019-12-27,15.665,15.665,15.655,15.655,51214.0
2019-12-30,15.65,15.65,15.635,15.65,26930.0
2019-12-31,15.65,15.65,15.635,15.645,17119.0
2020-01-02,15.65,15.67,15.65,15.66,22085.0
2020-01-03,15.67,15.695,15.66,15.695,20598.0
2020-01-06,15.705,15.705,15.675,15.68,38617.0
2020-01-07,15.68,15.695,15.67,15.685,14812.0
2020-01-08,15.67,15.685,15.66,15.67,19322.0
2020-01-09,15.67,15.685,15.66,15.68,11240.0
2020-01-10,15.67,15.68,15.66,15.68,13988.0
2020-01-13,15.685,15.685,15.66,15.67,15217.0
2020-01-14,15.685,15.685,15.67,15.685,32151.0
2020-01-15,15.68,15.705,15.68,15.695,13446.0
2020-01-16,15.68,15.695,15.68,15.695,40720.0
2020-01-17,15.695,15.695,15.68,15.685,31601.0
2020-01-20,15.695,15.695,15.685,15.685,41121.0
2020-01-21,15.695,15.715,15.695,15.715,17528.0
2020-01-22,15.695,15.75,15.695,15.74,43006.0
2020-01-23,15.76,15.765,15.75,15.76,27840.0
2020-01-24,15.765,15.775,15.75,15.765,22884.0
2020-01-27,15.79,15.805,15.79,15.795,54519.0
2020-01-28,15.79,15.795,15.77,15.77,64702.0
2020-01-29,15.77,15.795,15.77,15.79,35987.0
2020-01-30,15.79,15.805,15.79,15.795,38952.0
2020-01-31,15.79,15.815,15.79,15.815,28502.0
2020-02-03,15.79,15.815,15.79,15.815,15369.0
2020-02-04,15.805,15.805,15.78,15.79,15224.0
2020-02-05,15.78,15.78,15.77,15.77,52083.0
2020-02-06,15.79,15.79,15.77,15.78,24205.0
2020-02-07,15.795,15.795,15.78,15.79,14871.0
2020-02-10,15.795,15.815,15.795,15.815,35060.0
2020-02-11,15.815,15.815,15.79,15.795,57780.0
2020-02-12,15.79,15.79,15.77,15.77,23496.0
2020-02-13,15.79,15.79,15.77,15.77,48365.0
2020-02-14,15.795,15.795,15.79,15.79,14461.0
2020-02-18,15.795,15.815,15.795,15.805,19616.0
2020-02-19,15.79,15.795,15.79,15.79,24156.0
2020-02-20,15.795,15.815,15.79,15.815,20117.0
2020-02-21,15.83,15.83,15.825,15.825,42423.0
2020-02-24,15.855,15.86,15.855,15.855,29677.0
2020-02-25,15.86,15.87,15.855,15.86,46286.0
2020-02-26,15.845,15.87,15.835,15.86,39492.0
2020-02-27,15.925,15.935,15.895,15.915,150298.0
2020-02-28,15.94,15.94,15.88,15.905,82374.0
2020-03-02,15.915,15.96,15.905,15.905,68506.0
2020-03-03,15.935,16.01,15.935,16.005,33817.0
2020-03-04,15.995,16.055,15.995,16.02,72857.0
2020-03-05,16.04,16.085,16.04,16.065,26593.0
2020-03-06,16.075,16.125,16.075,16.11,755393.0
2020-03-09,16.18,16.18,16.04,16.04,100789.0
2020-03-10,16.11,16.18,16.09,16.18,213252.0
2020-03-11,16.125,16.17,16.11,16.135,66671.0
2020-03-12,16.125,16.24,15.765,15.89,200398.0
2020-03-13,15.86,16.005,15.845,16.005,110292.0
2020-03-16,15.765,16.085,15.73,16.03,59001.0
2020-03-17,15.985,15.995,15.465,15.95,177085.0
2020-03-18,15.685,15.95,14.22,15.065,185428.0
2020-03-19,15.12,15.825,15.12,15.705,195856.0
2020-03-20,15.72,16.005,15.64,15.96,457187.0
2020-03-23,15.825,16.04,15.81,16.03,123974.0
2020-03-24,15.845,16.055,15.78,16.03,176887.0
2020-03-25,16.06,16.07,16.06,16.07,242989.0
2020-03-26,16.06,16.06,15.925,16.035,159134.0
2020-03-27,16.025,16.105,16.025,16.095,222303.0
2020-03-30,16.095,16.115,16.07,16.105,67686.0
2020-03-31,16.105,16.14,16.085,16.13,422609.0
2020-04-01,16.085,16.13,16.085,16.115,256601.0
2020-04-02,16.095,16.14,16.085,16.14,239062.0
2020-04-03,16.14,16.14,16.105,16.12,35041.0
2020-04-06,16.12,16.12,16.08,16.095,18259.0
2020-04-07,16.095,16.115,16.085,16.105,60909.0
2020-04-08,16.07,16.12,16.07,16.12,44527.0
2020-04-09,16.13,16.15,16.115,16.15,100810.0
2020-04-13,16.14,16.175,16.13,16.175,60433.0
2020-04-14,16.175,16.195,16.165,16.195,82560.0
2020-04-15,16.14,16.245,16.13,16.235,65296.0
2020-04-16,16.255,16.265,16.2,16.255,62449.0
2020-04-17,16.245,16.255,16.22,16.23,76761.0
2020-04-20,16.175,16.22,16.165,16.22,146702.0
2020-04-21,16.245,16.245,16.22,16.235,50690.0
2020-04-22,16.21,16.245,16.21,16.23,43863.0
2020-04-23,16.23,16.235,16.21,16.235,38536.0
2020-04-24,16.24,16.24,16.215,16.24,45048.0
2020-04-27,16.23,16.24,16.215,16.23,52093.0
2020-04-28,16.225,16.25,16.225,16.24,31581.0
2020-04-29,16.24,16.25,16.225,16.23,28373.0
2020-04-30,16.185,16.26,16.185,16.26,70732.0
2020-05-01,16.25,16.265,16.24,16.24,20233.0
2020-05-04,16.26,16.275,16.25,16.25,28030.0
2020-05-05,16.26,16.26,16.24,16.26,45474.0
2020-05-06,16.26,16.26,16.24,16.24,34014.0
2020-05-07,16.25,16.275,16.25,16.25,30801.0
2020-05-08,16.26,16.275,16.25,16.275,50007.0
2020-05-11,16.285,16.285,16.265,16.265,38031.0
2020-05-12,16.265,16.275,16.26,16.275,80748.0
2020-05-13,16.25,16.275,16.25,16.26,16554.0
2020-05-14,16.265,16.275,16.26,16.265,23799.0
2020-05-15,16.275,16.275,16.24,16.26,27298.0
2020-05-19,16.25,16.26,16.24,16.26,34359.0
2020-05-20,16.275,16.275,16.26,16.265,32279.0
2020-05-21,16.275,16.275,16.26,16.265,25501.0
2020-05-22,16.29,16.29,16.27,16.27,31706.0
2020-05-25,16.28,16.29,16.27,16.29,26997.0
2020-05-26,16.28,16.28,16.26,16.27,39906.0
2020-05-27,16.28,16.28,16.255,16.26,29769.0
2020-05-28,16.325,16.335,16.27,16.28,25362.0
2020-05-29,16.28,16.29,16.28,16.29,46388.0
2020-06-01,16.29,16.29,16.27,16.28,19609.0
2020-06-02,16.27,16.29,16.27,16.28,43030.0
2020-06-03,16.28,16.29,16.26,16.26,60305.0
2020-06-04,16.26,16.28,16.26,16.26,52365.0
2020-06-05,16.245,16.26,16.245,16.255,41691.0
2020-06-08,16.26,16.27,16.255,16.27,60007.0
2020-06-09,16.29,16.29,16.27,16.27,21685.0
2020-06-10,16.29,16.295,16.28,16.295,37420.0
2020-06-11,16.295,16.305,16.29,16.295,17662.0
2020-06-12,16.29,16.305,16.29,16.295,14387.0
2020-06-15,16.305,16.305,16.28,16.295,12765.0
2020-06-16,16.35,16.395,16.295,16.305,141478.0
2020-06-17,16.29,16.295,16.29,16.295,38212.0
2020-06-18,16.295,16.295,16.29,16.29,13676.0
2020-06-19,16.305,16.305,16.29,16.295,17852.0
2020-06-22,16.305,16.305,16.295,16.295,27157.0
2020-06-23,16.295,16.295,16.29,16.295,51718.0
2020-06-24,16.3,16.31,16.29,16.3,129180.0
2020-06-25,16.29,16.31,16.29,16.29,23675.0
2020-06-26,16.31,16.31,16.29,16.3,44241.0
2020-06-29,16.31,16.31,16.3,16.31,51084.0
2020-06-30,16.31,16.32,16.3,16.31,79166.0
2020-07-02,16.3,16.31,16.29,16.3,57862.0
2020-07-03,16.29,16.31,16.29,16.3,14891.0
2020-07-06,16.29,16.31,16.29,16.3,99775.0
2020-07-07,16.31,16.33,16.3,16.32,68315.0
2020-07-08,16.33,16.33,16.31,16.31,29652.0
2020-07-09,16.32,16.33,16.32,16.32,47798.0
2020-07-10,16.335,16.335,16.32,16.32,175476.0
2020-07-13,16.33,16.33,16.31,16.33,47696.0
2020-07-14,16.32,16.335,16.32,16.335,18566.0
2020-07-15,16.32,16.335,16.31,16.335,36874.0
2020-07-16,16.345,16.345,16.33,16.335,16962.0
2020-07-17,16.345,16.345,16.32,16.33,119355.0
2020-07-20,16.345,16.345,16.33,16.335,37631.0
2020-07-21,16.33,16.345,16.33,16.33,59109.0
2020-07-22,16.33,16.345,16.33,16.335,28328.0
2020-07-23,16.33,16.335,16.33,16.335,35080.0
2020-07-24,16.32,16.335,16.32,16.335,13396.0
2020-07-27,16.345,16.345,16.33,16.335,23638.0
2020-07-28,16.335,16.345,16.335,16.335,9690.0
2020-07-29,16.335,16.345,16.335,16.335,27209.0
2020-07-30,16.335,16.355,16.335,16.355,28471.0
2020-07-31,16.335,16.365,16.335,16.355,9488.0
2020-08-04,16.365,16.365,16.355,16.365,50485.0
2020-08-05,16.335,16.365,16.335,16.345,113088.0
2020-08-06,16.355,16.365,16.355,16.355,13932.0
2020-08-07,16.355,16.37,16.345,16.365,21995.0
2020-08-10,16.355,16.365,16.345,16.355,45823.0
2020-08-11,16.335,16.345,16.33,16.33,50097.0
2020-08-12,16.32,16.33,16.32,16.33,19302.0
2020-08-13,16.31,16.33,16.31,16.32,16893.0
2020-08-14,16.33,16.335,16.31,16.33,13149.0
2020-08-17,16.32,16.335,16.32,16.33,21536.0
2020-08-18,16.32,16.345,16.32,16.345,132532.0
2020-08-19,16.345,16.345,16.33,16.33,15124.0
2020-08-20,16.33,16.345,16.33,16.335,28649.0
2020-08-21,16.345,16.345,16.335,16.345,12700.0
2020-08-24,16.33,16.345,16.33,16.335,24196.0
2020-08-25,16.335,16.335,16.32,16.33,19584.0
2020-08-26,16.335,16.335,16.31,16.32,36010.0
2020-08-27,16.32,16.335,16.31,16.31,28903.0
2020-08-28,16.32,16.335,16.32,16.335,16265.0
2020-08-31,16.335,16.335,16.32,16.335,19873.0
2020-09-01,16.335,16.355,16.33,16.35,9904.0
2020-09-02,16.355,16.365,16.345,16.355,7043.0
2020-09-03,16.345,16.365,16.345,16.355,40566.0
2020-09-04,16.335,16.355,16.335,16.335,36850.0
2020-09-08,16.365,16.365,16.345,16.355,17099.0
2020-09-09,16.345,16.355,16.345,16.345,44517.0
2020-09-10,16.345,16.355,16.345,16.355,7236.0
2020-09-11,16.345,16.365,16.345,16.355,3422.0
2020-09-14,16.365,16.365,16.345,16.355,34841.0
2020-09-15,16.345,16.365,16.345,16.355,11200.0
2020-09-16,16.355,16.365,16.355,16.365,12522.0
2020-09-17,16.355,16.365,16.355,16.365,13210.0
2020-09-18,16.37,16.37,16.355,16.355,54442.0
2020-09-21,16.365,16.37,16.355,16.365,66840.0
2020-09-22,16.37,16.37,16.355,16.365,29546.0
2020-09-23,16.355,16.37,16.355,16.365,15914.0
2020-09-24,16.41,16.41,16.355,16.365,15844.0
2020-09-25,16.365,16.37,16.365,16.365,30242.0
2020-09-28,16.365,16.37,16.365,16.37,24047.0
2020-09-29,16.37,16.38,16.365,16.37,42637.0
2020-09-30,16.38,16.38,16.365,16.365,57205.0
2020-10-01,16.37,16.37,16.355,16.37,18814.0
2020-10-02,16.365,16.37,16.365,16.37,26256.0
2020-10-05,16.365,16.37,16.355,16.365,29408.0
2020-10-06,16.37,16.38,16.355,16.37,17003.0
2020-10-07,16.37,16.37,16.365,16.365,19919.0
2020-10-08,16.38,16.38,16.365,16.365,19850.0
2020-10-09,16.355,16.38,16.355,16.37,21049.0
2020-10-13,16.38,16.38,16.37,16.375,15045.0
2020-10-14,16.37,16.39,16.37,16.37,43441.0
2020-10-15,16.37,16.39,16.37,16.375,16451.0
2020-10-16,16.37,16.39,16.37,16.38,14797.0
2020-10-19,16.365,16.38,16.365,16.37,6725.0
2020-10-20,16.365,16.37,16.365,16.37,7293.0
2020-10-21,16.365,16.37,16.365,16.37,9868.0
2020-10-22,16.38,16.38,16.355,16.365,7655.0
2020-10-23,16.365,16.37,16.36,16.37,21120.0
2020-10-26,16.37,16.38,16.355,16.365,20954.0
2020-10-27,16.355,16.37,16.355,16.365,57904.0
2020-10-28,16.38,16.38,16.365,16.365,29387.0
2020-10-29,16.37,16.37,16.345,16.355,12594.0
2020-10-30,16.345,16.365,16.345,16.345,13548.0
2020-11-02,16.355,16.365,16.345,16.345,14711.0
2020-11-03,16.335,16.365,16.335,16.345,51279.0
2020-11-04,16.345,16.365,16.345,16.365,16738.0
2020-11-05,16.37,16.37,16.345,16.355,26105.0
2020-11-06,16.355,16.365,16.345,16.345,11026.0
2020-11-09,16.325,16.345,16.32,16.325,45442.0
2020-11-10,16.325,16.335,16.31,16.31,29259.0
2020-11-11,16.275,16.31,16.275,16.3,11701.0
2020-11-12,16.325,16.345,16.325,16.335,20865.0
2020-11-13,16.345,16.345,16.325,16.335,51613.0
2020-11-16,16.325,16.345,16.325,16.335,27855.0
2020-11-17,16.355,16.355,16.335,16.345,43946.0
2020-11-18,16.335,16.355,16.335,16.345,13932.0
2020-11-19,16.355,16.355,16.335,16.345,23857.0
2020-11-20,16.335,16.365,16.335,16.35,18640.0
2020-11-23,16.365,16.365,16.345,16.35,133327.0
2020-11-24,16.335,16.345,16.335,16.345,36687.0
2020-11-25,16.335,16.365,16.335,16.345,44783.0
2020-11-26,16.335,16.365,16.335,16.345,9790.0
2020-11-27,16.365,16.365,16.345,16.36,36546.0
2020-11-30,16.345,16.365,16.345,16.36,31192.0
2020-12-01,16.345,16.355,16.335,16.345,42045.0
2020-12-02,16.345,16.355,16.335,16.345,26567.0
2020-12-03,16.335,16.355,16.335,16.355,28109.0
2020-12-04,16.335,16.345,16.325,16.33,28201.0
2020-12-07,16.325,16.345,16.325,16.335,39979.0
2020-12-08,16.355,16.355,16.335,16.34,60075.0
2020-12-09,16.345,16.345,16.325,16.335,13321.0
2020-12-10,16.335,16.355,16.335,16.355,66929.0
2020-12-11,16.355,16.37,16.335,16.365,186435.0
2020-12-14,16.365,16.365,16.335,16.355,95183.0
2020-12-15,16.355,16.365,16.355,16.355,23063.0
2020-12-16,16.37,16.37,16.345,16.365,11810.0
2020-12-17,16.355,16.37,16.345,16.365,154579.0
2020-12-18,16.355,16.37,16.355,16.355,20222.0
2020-12-21,16.37,16.37,16.355,16.37,92640.0
2020-12-22,16.365,16.38,16.365,16.37,32136.0
2020-12-23,16.38,16.38,16.365,16.37,19360.0
2020-12-24,16.38,16.38,16.37,16.37,20663.0
2020-12-29,16.365,16.39,16.365,16.38,45814.0
2020-12-30,16.415,16.425,16.38,16.38,25087.0
2020-12-31,16.37,16.405,16.37,16.4,10115.0
2021-01-04,16.4,16.4,16.38,16.39,19989.0
2021-01-05,16.38,16.4,16.38,16.38,16436.0
2021-01-06,16.38,16.4,16.38,16.4,21901.0
2021-01-07,16.39,16.39,16.37,16.38,42347.0
2021-01-08,16.37,16.39,16.37,16.37,44011.0
2021-01-11,16.37,16.39,16.37,16.38,61261.0
2021-01-12,16.37,16.38,16.36,16.37,17745.0
2021-01-13,16.37,16.4,16.37,16.39,125311.0
2021-01-14,16.39,16.4,16.38,16.39,167373.0
2021-01-15,16.39,16.4,16.39,16.4,42852.0
2021-01-18,16.39,16.4,16.39,16.4,41180.0
2021-01-19,16.4,16.405,16.39,16.4,31718.0
2021-01-20,16.39,16.405,16.39,16.4,39611.0
2021-01-21,16.39,16.4,16.39,16.39,3538.0
2021-01-22,16.38,16.4,16.38,16.39,28746.0
2021-01-25,16.4,16.4,16.39,16.4,34067.0
2021-01-26,16.39,16.4,16.38,16.4,86227.0
2021-01-27,16.4,16.405,16.39,16.39,29153.0
2021-01-28,16.405,16.405,16.39,16.39,11836.0
2021-01-29,16.38,16.4,16.38,16.4,17924.0
2021-02-01,16.39,16.405,16.39,16.4,48645.0
2021-02-02,16.39,16.405,16.39,16.4,31824.0
2021-02-03,16.4,16.4,16.38,16.38,24568.0
2021-02-04,16.38,16.39,16.37,16.39,16989.0
2021-02-05,16.38,16.38,16.37,16.37,66460.0
2021-02-08,16.36,16.38,16.36,16.37,76940.0
2021-02-09,16.38,16.38,16.36,16.37,32360.0
2021-02-10,16.37,16.37,16.36,16.365,22604.0
2021-02-11,16.36,16.38,16.36,16.37,37553.0
2021-02-12,16.39,16.39,16.335,16.355,134434.0
2021-02-16,16.355,16.36,16.335,16.335,125552.0
2021-02-17,16.335,16.345,16.335,16.335,46799.0
2021-02-18,16.335,16.34,16.315,16.335,7720.0
2021-02-19,16.325,16.325,16.31,16.315,52209.0
2021-02-22,16.315,16.315,16.3,16.31,45090.0
2021-02-23,16.28,16.31,16.28,16.3,92176.0
2021-02-24,16.255,16.3,16.255,16.29,45372.0
2021-02-25,16.2,16.265,16.2,16.235,48686.0
2021-02-26,16.225,16.245,16.18,16.245,24168.0
2021-03-01,16.21,16.27,16.21,16.27,42059.0
2021-03-02,16.265,16.28,16.265,16.28,23230.0
2021-03-03,16.29,16.29,16.255,16.27,37973.0
2021-03-04,16.235,16.27,16.235,16.245,30230.0
2021-03-05,16.21,16.245,16.21,16.245,72776.0
2021-03-08,16.225,16.255,16.225,16.235,27391.0
2021-03-09,16.22,16.245,16.22,16.245,31656.0
2021-03-10,16.245,16.28,16.22,16.27,115253.0
2021-03-11,16.265,16.29,16.265,16.27,24466.0
2021-03-12,16.27,16.27,16.22,16.235,32797.0
2021-03-15,16.22,16.235,16.22,16.225,35551.0
2021-03-16,16.22,16.235,16.22,16.225,35321.0
2021-03-17,16.225,16.255,16.21,16.245,29589.0
2021-03-18,16.2,16.245,16.2,16.235,13910.0
2021-03-19,16.27,16.27,16.225,16.235,29178.0
2021-03-22,16.235,16.255,16.225,16.24,39632.0
2021-03-23,16.235,16.255,16.235,16.245,12747.0
2021-03-24,16.255,16.265,16.235,16.265,44063.0
2021-03-25,16.255,16.27,16.255,16.255,28242.0
2021-03-26,16.245,16.27,16.245,16.265,18910.0
2021-03-29,16.27,16.27,16.235,16.235,33715.0
2021-03-30,16.245,16.255,16.235,16.245,49319.0
2021-03-31,16.265,16.265,16.235,16.25,15810.0
2021-04-01,16.255,16.265,16.245,16.265,21223.0
2021-04-05,16.235,16.255,16.235,16.255,32736.0
2021-04-06,16.245,16.27,16.245,16.265,32018.0
2021-04-07,16.27,16.27,16.255,16.265,24033.0
2021-04-08,16.265,16.28,16.265,16.265,21003.0
2021-04-09,16.27,16.27,16.245,16.265,40502.0
2021-04-12,16.27,16.27,16.255,16.27,13132.0
2021-04-13,16.255,16.27,16.255,16.265,32172.0
2021-04-14,16.27,16.27,16.255,16.255,17633.0
2021-04-15,16.27,16.29,16.265,16.29,36030.0
2021-04-16,16.27,16.29,16.265,16.27,13154.0
2021-04-19,16.245,16.27,16.245,16.27,35816.0
2021-04-20,16.255,16.28,16.255,16.275,23653.0
2021-04-21,16.28,16.28,16.255,16.27,18428.0
2021-04-22,16.255,16.27,16.255,16.265,44746.0
2021-04-23,16.265,16.28,16.265,16.27,26769.0
2021-04-26,16.265,16.27,16.265,16.265,30337.0
2021-04-27,16.28,16.28,16.265,16.265,43296.0
2021-04-28,16.27,16.28,16.265,16.27,23629.0
2021-04-29,16.255,16.27,16.255,16.265,67230.0
2021-04-30,16.27,16.28,16.265,16.28,51870.0
2021-05-03,16.265,16.28,16.265,16.28,26711.0
2021-05-04,16.29,16.29,16.27,16.27,40961.0
2021-05-05,16.27,16.28,16.27,16.28,34007.0
2021-05-06,16.28,16.28,16.27,16.28,46100.0
2021-05-07,16.28,16.3,16.28,16.28,36283.0
2021-05-10,16.28,16.3,16.28,16.29,31682.0
2021-05-11,16.27,16.29,16.27,16.28,32384.0
2021-05-12,16.265,16.27,16.265,16.265,43293.0
2021-05-13,16.265,16.28,16.265,16.27,19794.0
2021-05-14,16.265,16.28,16.265,16.27,38702.0
2021-05-17,16.255,16.28,16.255,16.27,28863.0
2021-05-18,16.265,16.28,16.265,16.28,67707.0
2021-05-19,16.255,16.28,16.255,16.26,36495.0
2021-05-20,16.255,16.28,16.255,16.27,25039.0
2021-05-21,16.29,16.29,16.27,16.29,64663.0
2021-05-25,16.29,16.31,16.29,16.3,59802.0
2021-05-26,16.29,16.31,16.29,16.29,45308.0
2021-05-27,16.29,16.3,16.28,16.29,32146.0
2021-05-28,16.28,16.3,16.28,16.285,74737.0
2021-05-31,16.29,16.3,16.28,16.28,33566.0
2021-06-01,16.28,16.3,16.28,16.29,29799.0
2021-06-02,16.28,16.3,16.28,16.3,66924.0
2021-06-03,16.28,16.29,16.27,16.285,40698.0
2021-06-04,16.3,16.31,16.29,16.305,50926.0
2021-06-07,16.3,16.31,16.29,16.3,24484.0
2021-06-08,16.31,16.31,16.3,16.31,49820.0
2021-06-09,16.31,16.31,16.29,16.305,39250.0
2021-06-10,16.31,16.315,16.3,16.315,77892.0
2021-06-11,16.325,16.325,16.31,16.315,46828.0
2021-06-14,16.31,16.315,16.3,16.3,50641.0
2021-06-15,16.3,16.315,16.3,16.315,22518.0
2021-06-16,16.31,16.315,16.28,16.29,12459.0
2021-06-17,16.27,16.29,16.27,16.27,44523.0
2021-06-18,16.265,16.28,16.255,16.255,37401.0
2021-06-21,16.265,16.265,16.245,16.265,38672.0
2021-06-22,16.27,16.28,16.265,16.265,43021.0
2021-06-23,16.28,16.28,16.265,16.265,47859.0
2021-06-24,16.255,16.28,16.255,16.27,58938.0
2021-06-25,16.27,16.27,16.255,16.265,23118.0
2021-06-28,16.265,16.27,16.255,16.27,25314.0
2021-06-29,16.265,16.265,16.245,16.265,57736.0
2021-06-30,16.27,16.27,16.255,16.27,26619.0
2021-07-02,16.27,16.27,16.255,16.265,38108.0
2021-07-05,16.265,16.27,16.245,16.265,21048.0
2021-07-06,16.265,16.27,16.255,16.265,55310.0
2021-07-07,16.265,16.28,16.265,16.27,26801.0
2021-07-08,16.28,16.3,16.28,16.3,592996.0
2021-07-09,16.28,16.3,16.265,16.28,25660.0
2021-07-12,16.29,16.29,16.27,16.28,45605.0
2021-07-13,16.265,16.28,16.265,16.27,18549.0
2021-07-14,16.29,16.29,16.27,16.29,40596.0
2021-07-15,16.28,16.31,16.28,16.31,37519.0
2021-07-16,16.31,16.31,16.28,16.31,39411.0
2021-07-19,16.325,16.355,16.325,16.345,22249.0
2021-07-20,16.355,16.37,16.345,16.35,28712.0
2021-07-21,16.335,16.345,16.335,16.335,15056.0
2021-07-22,16.335,16.355,16.325,16.345,19925.0
2021-07-23,16.335,16.355,16.335,16.345,16050.0
2021-07-26,16.35,16.35,16.335,16.345,22260.0
2021-07-27,16.37,16.37,16.35,16.36,32025.0
2021-07-28,16.35,16.36,16.345,16.35,14799.0
2021-07-29,16.35,16.35,16.345,16.345,22445.0
2021-07-30,16.345,16.35,16.325,16.325,42665.0
2021-08-03,16.395,16.395,16.35,16.37,26705.0
2021-08-04,16.38,16.38,16.35,16.36,55639.0
2021-08-05,16.345,16.36,16.325,16.335,73289.0
2021-08-06,16.305,16.325,16.305,16.315,39774.0
2021-08-09,16.335,16.335,16.315,16.315,23728.0
2021-08-10,16.325,16.325,16.305,16.305,18510.0
2021-08-11,16.295,16.325,16.295,16.31,16714.0
2021-08-12,16.325,16.325,16.305,16.325,33500.0
2021-08-13,16.295,16.345,16.295,16.295,22205.0
2021-08-16,16.345,16.36,16.345,16.345,22381.0
2021-08-17,16.335,16.35,16.335,16.35,41282.0
2021-08-18,16.335,16.35,16.335,16.335,38647.0
2021-08-19,16.335,16.36,16.335,16.35,16522.0
2021-08-20,16.345,16.36,16.345,16.345,17598.0
2021-08-23,16.335,16.35,16.335,16.345,27065.0
2021-08-24,16.345,16.345,16.335,16.335,20705.0
2021-08-25,16.35,16.35,16.315,16.325,96911.0
2021-08-26,16.315,16.34,16.315,16.33,48320.0
2021-08-27,16.33,16.35,16.315,16.35,13766.0
2021-08-30,16.35,16.36,16.35,16.36,31743.0
2021-08-31,16.36,16.37,16.34,16.35,42206.0
2021-09-01,16.36,16.37,16.35,16.35,11401.0
2021-09-02,16.35,16.375,16.35,16.36,30366.0
2021-09-03,16.375,16.375,16.37,16.375,28890.0
2021-09-07,16.35,16.375,16.35,16.375,45021.0
2021-09-08,16.36,16.375,16.36,16.375,47293.0
2021-09-09,16.36,16.375,16.36,16.37,20103.0
2021-09-10,16.36,16.37,16.35,16.36,15477.0
2021-09-13,16.36,16.37,16.36,16.37,17489.0
2021-09-14,16.37,16.375,16.36,16.37,15665.0
2021-09-15,16.35,16.36,16.34,16.36,26945.0
2021-09-16,16.33,16.35,16.33,16.35,16700.0
2021-09-17,16.33,16.33,16.315,16.315,28480.0
2021-09-20,16.33,16.35,16.33,16.33,32713.0
2021-09-21,16.35,16.35,16.33,16.33,27975.0
2021-09-22,16.33,16.36,16.33,16.34,18261.0
2021-09-23,16.315,16.33,16.305,16.305,40344.0
2021-09-24,16.31,16.31,16.295,16.295,68652.0
2021-09-27,16.305,16.305,16.275,16.285,35141.0
2021-09-28,16.275,16.295,16.255,16.275,54700.0
2021-09-29,16.295,16.295,16.255,16.27,35142.0
2021-09-30,16.255,16.285,16.25,16.255,18005.0
2021-10-01,16.265,16.295,16.265,16.295,42566.0
2021-10-04,16.275,16.295,16.275,16.275,20238.0
2021-10-05,16.265,16.285,16.265,16.275,22905.0
2021-10-06,16.285,16.295,16.265,16.285,21366.0
2021-10-07,16.265,16.285,16.255,16.265,46765.0
2021-10-08,16.24,16.265,16.22,16.23,27545.0
2021-10-12,16.21,16.21,16.195,16.195,20887.0
2021-10-13,16.195,16.22,16.175,16.175,38581.0
2021-10-14,16.22,16.23,16.195,16.23,17957.0
2021-10-15,16.195,16.22,16.195,16.21,19242.0
2021-10-18,16.185,16.195,16.165,16.195,11469.0
2021-10-19,16.165,16.185,16.165,16.175,28693.0
2021-10-20,16.175,16.195,16.175,16.185,49603.0
2021-10-21,16.155,16.175,16.145,16.145,21575.0
2021-10-22,16.14,16.165,16.14,16.165,36137.0
2021-10-25,16.145,16.165,16.145,16.155,29711.0
2021-10-26,16.155,16.165,16.155,16.165,40606.0
2021-10-27,16.155,16.175,16.07,16.1,20511.0
2021-10-28,16.08,16.11,16.07,16.11,133325.0
2021-10-29,16.1,16.1,16.07,16.07,18354.0
2021-11-01,16.035,16.07,16.035,16.07,41170.0
2021-11-02,16.07,16.09,16.065,16.07,31395.0
2021-11-03,16.07,16.09,16.055,16.08,55130.0
2021-11-04,16.09,16.125,16.09,16.11,45048.0
2021-11-05,16.125,16.145,16.12,16.125,36279.0
2021-11-08,16.125,16.125,16.11,16.12,66604.0
2021-11-09,16.12,16.145,16.12,16.12,50159.0
2021-11-10,16.12,16.12,16.07,16.09,41191.0
2021-11-11,16.11,16.11,16.055,16.065,26816.0
2021-11-12,16.09,16.1,16.08,16.09,54123.0
2021-11-15,16.08,16.09,16.07,16.08,21541.0
2021-11-16,16.07,16.07,16.045,16.06,52513.0
2021-11-17,16.055,16.09,16.055,16.08,33974.0
2021-11-18,16.08,16.09,16.07,16.08,40721.0
2021-11-19,16.11,16.11,16.09,16.1,20912.0
2021-11-22,16.065,16.07,16.045,16.045,30672.0
2021-11-23,16.05,16.05,16.025,16.045,36515.0
2021-11-24,16.015,16.05,16.015,16.035,48571.0
2021-11-25,16.045,16.05,16.045,16.045,29449.0
2021-11-26,16.105,16.125,16.08,16.1,84773.0
2021-11-29,16.1,16.115,16.1,16.115,66520.0
2021-11-30,16.135,16.155,16.1,16.1,61491.0
2021-12-01,16.1,16.135,16.09,16.125,26956.0
2021-12-02,16.145,16.145,16.115,16.125,39529.0
2021-12-03,16.1,16.135,16.1,16.125,56383.0
2021-12-06,16.115,16.115,16.09,16.1,33855.0
2021-12-07,16.06,16.08,16.05,16.05,72189.0
2021-12-08,16.045,16.1,16.045,16.09,116326.0
2021-12-09,16.09,16.135,16.09,16.135,31370.0
2021-12-10,16.135,16.155,16.125,16.145,61372.0
2021-12-13,16.155,16.18,16.145,16.18,30190.0
2021-12-14,16.16,16.17,16.155,16.16,47520.0
2021-12-15,16.16,16.19,16.135,16.18,51343.0
2021-12-16,16.18,16.21,16.18,16.2,26567.0
2021-12-17,16.2,16.215,16.19,16.21,99323.0
2021-12-20,16.21,16.215,16.17,16.17,42139.0
2021-12-21,16.145,16.16,16.135,16.155,113440.0
2021-12-22,16.17,16.18,16.155,16.17,59032.0
2021-12-23,16.155,16.17,16.155,16.17,50728.0
2021-12-24,16.17,16.17,16.155,16.17,15567.0
2021-12-29,16.155,16.17,16.145,16.155,43201.0
2021-12-30,16.17,16.17,16.155,16.16,23271.0
2021-12-31,16.16,16.19,16.155,16.19,54009.0
2022-01-04,16.105,16.145,16.1,16.125,71570.0
2022-01-05,16.115,16.145,16.105,16.11,65984.0
2022-01-06,16.105,16.105,16.08,16.09,22906.0
2022-01-07,16.08,16.1,16.07,16.09,40259.0
2022-01-10,16.025,16.09,16.025,16.08,84560.0
2022-01-11,16.07,16.09,16.06,16.09,148467.0
2022-01-12,16.1,16.1,16.07,16.07,40721.0
2022-01-13,16.06,16.09,16.06,16.08,57320.0
2022-01-14,16.05,16.08,16.05,16.055,103592.0
2022-01-17,16.05,16.05,16.025,16.035,23873.0
2022-01-18,16.025,16.035,15.99,15.995,45485.0
2022-01-19,15.99,16.005,15.99,15.995,54300.0
2022-01-20,15.995,16.025,15.995,16.005,96407.0
2022-01-21,16.015,16.035,16.005,16.015,51998.0
2022-01-24,15.995,16.05,15.995,16.025,39435.0
2022-01-25,16.015,16.04,16.005,16.025,117132.0
2022-01-26,16.03,16.06,15.995,15.995,37647.0
2022-01-27,16.025,16.025,15.995,16.005,32608.0
2022-01-28,15.975,16.03,15.975,16.03,58138.0
2022-01-31,16.005,16.03,16.005,16.015,34841.0
2022-02-01,16.03,16.03,16.005,16.015,30373.0
2022-02-02,16.025,16.04,16.015,16.04,40645.0
2022-02-03,15.995,16.03,15.995,16.025,19889.0
2022-02-04,16.005,16.025,15.985,15.995,21820.0
2022-02-07,15.97,16.015,15.97,16.005,15822.0
2022-02-08,15.985,16.005,15.985,16.005,39840.0
2022-02-09,15.995,16.015,15.995,16.005,39404.0
2022-02-10,15.975,16.005,15.95,15.95,44270.0
2022-02-11,15.97,15.975,15.93,15.97,28290.0
2022-02-14,15.93,15.97,15.93,15.96,26083.0
2022-02-15,15.93,15.95,15.93,15.94,31842.0
2022-02-16,15.93,15.95,15.92,15.95,34108.0
2022-02-17,15.95,15.975,15.95,15.97,66711.0
2022-02-18,15.975,15.985,15.97,15.975,50460.0
2022-02-22,15.955,15.975,15.945,15.965,38771.0
2022-02-23,15.945,15.955,15.94,15.945,62572.0
2022-02-24,15.93,15.975,15.93,15.965,59381.0
2022-02-25,15.975,15.975,15.955,15.975,30883.0
2022-02-28,15.985,16.02,15.985,16.01,22041.0
2022-03-01,16.05,16.085,16.05,16.075,24211.0
2022-03-02,16.04,16.065,16.01,16.02,41313.0
2022-03-03,16.03,16.03,16.01,16.03,34908.0
2022-03-04,16.05,16.075,16.05,16.075,18770.0
2022-03-07,16.065,16.065,16.04,16.05,31253.0
2022-03-08,16.01,16.03,16.0,16.01,36767.0
2022-03-09,15.985,16.01,15.985,15.995,33130.0
2022-03-10,15.985,15.985,15.975,15.975,23420.0
2022-03-11,15.955,15.955,15.94,15.945,64167.0
2022-03-14,15.9,15.92,15.885,15.89,32412.0
2022-03-15,15.9,15.9,15.865,15.865,26181.0
2022-03-16,15.845,15.855,15.83,15.855,22981.0
2022-03-17,15.82,15.865,15.82,15.855,13848.0
2022-03-18,15.83,15.855,15.83,15.855,13249.0
2022-03-21,15.83,15.835,15.78,15.78,26705.0
2022-03-22,15.78,15.78,15.755,15.765,15510.0
2022-03-23,15.765,15.79,15.755,15.79,24490.0
2022-03-24,15.77,15.77,15.755,15.755,27674.0
2022-03-25,15.76,15.76,15.68,15.68,22265.0
2022-03-28,15.66,15.69,15.66,15.67,37208.0
2022-03-29,15.705,15.705,15.67,15.695,38757.0
2022-03-30,15.68,15.715,15.68,15.705,33648.0
2022-03-31,15.75,15.75,15.695,15.725,34059.0
2022-04-01,15.715,15.715,15.67,15.69,29202.0
2022-04-04,15.695,15.715,15.695,15.705,14009.0
2022-04-05,15.695,15.705,15.67,15.68,34548.0
2022-04-06,15.65,15.68,15.65,15.68,26818.0
2022-04-07,15.68,15.69,15.67,15.68,36036.0
2022-04-08,15.63,15.66,15.63,15.65,11413.0
2022-04-11,15.63,15.65,15.63,15.63,36403.0
2022-04-12,15.67,15.69,15.67,15.69,24575.0
2022-04-13,15.705,15.705,15.68,15.68,77166.0
2022-04-14,15.67,15.67,15.65,15.66,33110.0
2022-04-18,15.64,15.66,15.64,15.65,50603.0
2022-04-19,15.63,15.65,15.625,15.625,32242.0
2022-04-20,15.595,15.615,15.595,15.605,19238.0
2022-04-21,15.575,15.585,15.56,15.56,30470.0
2022-04-22,15.595,15.595,15.53,15.57,67515.0
2022-04-25,15.595,15.64,15.585,15.595,166805.0
2022-04-26,15.63,15.66,15.62,15.64,85682.0
2022-04-27,15.65,15.67,15.61,15.62,24590.0
2022-04-28,15.62,15.64,15.61,15.61,33320.0
2022-04-29,15.595,15.61,15.585,15.6,28649.0
2022-05-02,15.575,15.595,15.565,15.585,27993.0
2022-05-03,15.575,15.585,15.555,15.555,68218.0
2022-05-04,15.55,15.61,15.54,15.605,26181.0
2022-05-05,15.575,15.575,15.55,15.555,102391.0
2022-05-06,15.455,15.585,15.455,15.555,39133.0
2022-05-09,15.555,15.605,15.555,15.605,21648.0
2022-05-10,15.605,15.61,15.575,15.575,45132.0
2022-05-11,15.565,15.595,15.565,15.575,35676.0
2022-05-12,15.605,15.63,15.605,15.61,25903.0
2022-05-13,15.595,15.62,15.595,15.61,26557.0
2022-05-16,15.62,15.63,15.61,15.62,40892.0
2022-05-17,15.605,15.61,15.575,15.595,44535.0
2022-05-18,15.475,15.585,15.465,15.585,17583.0
2022-05-19,15.63,15.63,15.605,15.61,27050.0
2022-05-20,15.62,15.64,15.61,15.64,24716.0
2022-05-24,15.645,15.675,15.61,15.66,23262.0
2022-05-25,15.665,15.675,15.665,15.675,18275.0
2022-05-26,15.685,15.695,15.665,15.675,31742.0
2022-05-27,15.665,15.685,15.665,15.675,33488.0
2022-05-30,15.655,15.675,15.645,15.665,104887.0
2022-05-31,15.63,15.645,15.63,15.635,98464.0
2022-06-01,15.63,15.63,15.585,15.585,18355.0
2022-06-02,15.585,15.585,15.565,15.565,14599.0
2022-06-03,15.565,15.565,15.545,15.55,45400.0
2022-06-06,15.525,15.545,15.5,15.51,49974.0
2022-06-07,15.5,15.52,15.5,15.51,60286.0
2022-06-08,15.5,15.5,15.47,15.475,42014.0
2022-06-09,15.455,15.5,15.455,15.49,60385.0
2022-06-10,15.49,15.49,15.415,15.425,33286.0
2022-06-13,15.39,15.405,15.35,15.36,50364.0
2022-06-14,15.38,15.38,15.325,15.35,52903.0
2022-06-15,15.38,15.405,15.34,15.405,25470.0
2022-06-16,15.37,15.435,15.36,15.435,91160.0
2022-06-17,15.405,15.455,15.405,15.435,45958.0
2022-06-20,15.425,15.435,15.415,15.425,17175.0
2022-06-21,15.415,15.425,15.4,15.4,82555.0
2022-06-22,15.415,15.445,15.415,15.445,85200.0
2022-06-23,15.49,15.525,15.49,15.5,18616.0
2022-06-24,15.46,15.505,15.46,15.48,23216.0
2022-06-27,15.47,15.49,15.46,15.46,37283.0
2022-06-28,15.46,15.47,15.45,15.47,53865.0
2022-06-29,15.495,15.505,15.47,15.505,31533.0
2022-06-30,15.495,15.535,15.495,15.495,33069.0
2022-07-04,15.525,15.555,15.525,15.545,16506.0
2022-07-05,15.61,15.62,15.57,15.6,22351.0
2022-07-06,15.6,15.62,15.525,15.525,12320.0
2022-07-07,15.555,15.555,15.505,15.515,24700.0
2022-07-08,15.495,15.495,15.46,15.47,34915.0
2022-07-11,15.48,15.505,15.48,15.49,11010.0
2022-07-12,15.515,15.545,15.515,15.535,37968.0
2022-07-13,15.525,15.525,15.44,15.49,19112.0
2022-07-14,15.47,15.505,15.46,15.495,44749.0
2022-07-15,15.505,15.555,15.505,15.555,16701.0
2022-07-18,15.515,15.555,15.515,15.545,22548.0
2022-07-19,15.535,15.535,15.515,15.515,28403.0
2022-07-20,15.525,15.545,15.495,15.515,26800.0
2022-07-21,15.515,15.59,15.515,15.58,88499.0
2022-07-22,15.61,15.665,15.61,15.665,75370.0
2022-07-25,15.625,15.655,15.625,15.645,14146.0
2022-07-26,15.665,15.69,15.635,15.655,48942.0
2022-07-27,15.625,15.69,15.625,15.665,29475.0
2022-07-28,15.74,15.765,15.74,15.765,32776.0
2022-07-29,15.74,15.785,15.74,15.775,17044.0
2022-08-02,15.75,15.785,15.7,15.7,14263.0
2022-08-03,15.665,15.675,15.635,15.665,12542.0
2022-08-04,15.685,15.69,15.665,15.685,9357.0
2022-08-05,15.645,15.665,15.635,15.665,8960.0
2022-08-08,15.62,15.675,15.62,15.655,20149.0
2022-08-09,15.6,15.69,15.6,15.655,21601.0
2022-08-10,15.655,15.72,15.655,15.69,21345.0
2022-08-11,15.655,15.73,15.635,15.645,16759.0
2022-08-12,15.655,15.665,15.645,15.665,57741.0
2022-08-15,15.665,15.71,15.655,15.69,69538.0
2022-08-16,15.645,15.645,15.62,15.635,27546.0
2022-08-17,15.61,15.62,15.58,15.59,41002.0
2022-08-18,15.6,15.61,15.59,15.6,61949.0
2022-08-19,15.58,15.58,15.555,15.57,31675.0
2022-08-22,15.545,15.56,15.525,15.535,26608.0
2022-08-23,15.495,15.555,15.495,15.515,37298.0
2022-08-24,15.515,15.525,15.495,15.495,23417.0
2022-08-25,15.515,15.545,15.49,15.535,40723.0
2022-08-26,15.535,15.535,15.505,15.515,23716.0
2022-08-29,15.505,15.515,15.48,15.495,99876.0
2022-08-30,15.505,15.505,15.47,15.49,61395.0
2022-08-31,15.505,15.505,15.46,15.46,41809.0
2022-09-01,15.44,15.48,15.44,15.46,38258.0
2022-09-02,15.51,15.525,15.505,15.525,12951.0
2022-09-06,15.49,15.505,15.46,15.495,23087.0
2022-09-07,15.495,15.515,15.48,15.505,40737.0
2022-09-08,15.49,15.495,15.47,15.47,32269.0
2022-09-09,15.525,15.525,15.495,15.495,20097.0
2022-09-12,15.535,15.545,15.495,15.515,36523.0
2022-09-13,15.48,15.48,15.45,15.46,28540.0
2022-09-14,15.47,15.48,15.45,15.47,40151.0
2022-09-15,15.46,15.47,15.43,15.46,27301.0
2022-09-16,15.48,15.48,15.43,15.48,39968.0
2022-09-19,15.46,15.47,15.45,15.47,56316.0
2022-09-20,15.47,15.495,15.47,15.47,35342.0
2022-09-21,15.49,15.505,15.48,15.505,10296.0
2022-09-22,15.515,15.525,15.48,15.495,18501.0
2022-09-23,15.525,15.525,15.48,15.495,46673.0
2022-09-26,15.49,15.49,15.43,15.46,10341.0
2022-09-27,15.45,15.45,15.395,15.415,39984.0
2022-09-28,15.46,15.515,15.46,15.515,18314.0
2022-09-29,15.47,15.515,15.45,15.46,25359.0
2022-09-30,15.535,15.535,15.45,15.47,169538.0
2022-10-03,15.495,15.515,15.48,15.48,30787.0
2022-10-04,15.515,15.535,15.495,15.515,22435.0
2022-10-05,15.49,15.49,15.44,15.45,28210.0
2022-10-06,15.44,15.44,15.385,15.415,128207.0
2022-10-07,15.375,15.395,15.355,15.395,24917.0
2022-10-11,15.35,15.385,15.35,15.355,35681.0
2022-10-12,15.355,15.385,15.34,15.385,27832.0
2022-10-13,15.3,15.385,15.3,15.355,11835.0
2022-10-14,15.365,15.375,15.33,15.33,15853.0
2022-10-17,15.385,15.385,15.35,15.365,41314.0
2022-10-18,15.375,15.405,15.375,15.385,30868.0
2022-10-19,15.35,15.35,15.31,15.31,7388.0
2022-10-20,15.31,15.33,15.265,15.265,9134.0
2022-10-21,15.19,15.33,15.18,15.33,23714.0
2022-10-24,15.34,15.35,15.32,15.34,21330.0
2022-10-25,15.34,15.365,15.34,15.35,21782.0
2022-10-26,15.385,15.49,15.365,15.49,77719.0
2022-10-27,15.495,15.535,15.495,15.505,866352.0
2022-10-28,15.48,15.515,15.48,15.49,120177.0
2022-10-31,15.525,15.525,15.46,15.46,87175.0
2022-11-01,15.495,15.495,15.47,15.49,45774.0
2022-11-02,15.49,15.505,15.44,15.45,22739.0
2022-11-03,15.44,15.44,15.405,15.405,12701.0
2022-11-04,15.365,15.395,15.365,15.375,20749.0
2022-11-07,15.375,15.395,15.33,15.33,64197.0
2022-11-08,15.3,15.385,15.3,15.365,49965.0
2022-11-09,15.365,15.405,15.365,15.405,67621.0
2022-11-10,15.495,15.565,15.495,15.515,12716.0
2022-11-11,15.515,15.555,15.515,15.515,20600.0
2022-11-14,15.525,15.545,15.515,15.525,43481.0
2022-11-15,15.545,15.57,15.525,15.535,101956.0
2022-11-16,15.535,15.565,15.535,15.565,57188.0
2022-11-17,15.535,15.545,15.515,15.545,76171.0
2022-11-18,15.545,15.545,15.505,15.525,24352.0
2022-11-21,15.525,15.555,15.515,15.555,78024.0
2022-11-22,15.535,15.57,15.535,15.57,37195.0
2022-11-23,15.565,15.6,15.545,15.59,38369.0
2022-11-24,15.6,15.62,15.59,15.61,11664.0
2022-11-25,15.58,15.63,15.58,15.6,38978.0
2022-11-28,15.61,15.61,15.58,15.61,41607.0
2022-11-29,15.59,15.6,15.57,15.58,31965.0
2022-11-30,15.565,15.61,15.535,15.6,43214.0
2022-12-01,15.62,15.665,15.62,15.665,50058.0
2022-12-02,15.64,15.695,15.62,15.685,32163.0
2022-12-05,15.665,15.685,15.645,15.655,112627.0
2022-12-06,15.685,15.685,15.655,15.685,36291.0
2022-12-07,15.71,15.72,15.665,15.705,38649.0
2022-12-08,15.685,15.705,15.665,15.675,50678.0
2022-12-09,15.675,15.675,15.655,15.665,15482.0
2022-12-12,15.705,15.705,15.64,15.64,45716.0
2022-12-13,15.705,15.71,15.675,15.705,45856.0
2022-12-14,15.71,15.74,15.705,15.72,79963.0
2022-12-15,15.72,15.76,15.71,15.74,40181.0
2022-12-16,15.71,15.77,15.71,15.76,143207.0
2022-12-19,15.73,15.76,15.72,15.72,32810.0
2022-12-20,15.71,15.71,15.685,15.705,56906.0
2022-12-21,15.695,15.71,15.675,15.685,57152.0
2022-12-22,15.675,15.695,15.645,15.665,55678.0
2022-12-23,15.61,15.645,15.6,15.63,18510.0
2022-12-28,15.58,15.61,15.555,15.58,46065.0
2022-12-29,15.575,15.59,15.565,15.565,49202.0
2022-12-30,15.565,15.575,15.545,15.545,8961.0
2023-01-03,15.6,15.6,15.565,15.565,20215.0
2023-01-04,15.63,15.63,15.6,15.62,23155.0
2023-01-05,15.565,15.6,15.565,15.58,17224.0
2023-01-06,15.6,15.64,15.59,15.63,19360.0
2023-01-09,15.64,15.655,15.63,15.655,44591.0
2023-01-10,15.64,15.64,15.62,15.64,21210.0
2023-01-11,15.65,15.685,15.65,15.685,44724.0
2023-01-12,15.695,15.74,15.685,15.725,50751.0
2023-01-13,15.725,15.76,15.725,15.75,45900.0
2023-01-16,15.74,15.78,15.74,15.77,12879.0
2023-01-17,15.78,15.8,15.76,15.8,34050.0
2023-01-18,15.825,15.845,15.8,15.8,59536.0
2023-01-19,15.835,15.835,15.815,15.835,39336.0
2023-01-20,15.8,15.815,15.79,15.805,32986.0
2023-01-23,15.77,15.79,15.76,15.76,9714.0
2023-01-24,15.76,15.805,15.76,15.805,55960.0
2023-01-25,15.8,15.825,15.79,15.825,21172.0
2023-01-26,15.825,15.825,15.79,15.8,35730.0
2023-01-27,15.79,15.79,15.76,15.79,32895.0
2023-01-30,15.74,15.77,15.74,15.76,28542.0
2023-01-31,15.76,15.77,15.74,15.76,36766.0
2023-02-01,15.8,15.805,15.75,15.805,38240.0
2023-02-02,15.835,15.835,15.8,15.805,23607.0
2023-02-03,15.79,15.79,15.74,15.77,41012.0
2023-02-06,15.72,15.73,15.695,15.715,42606.0
2023-02-07,15.695,15.715,15.675,15.69,60052.0
2023-02-08,15.72,15.72,15.695,15.72,16741.0
2023-02-09,15.73,15.75,15.695,15.695,27472.0
2023-02-10,15.685,15.685,15.645,15.655,18495.0
2023-02-13,15.655,15.675,15.645,15.655,29706.0
2023-02-14,15.64,15.645,15.61,15.62,10377.0
2023-02-15,15.62,15.63,15.59,15.63,19753.0
2023-02-16,15.63,15.64,15.61,15.61,17122.0
2023-02-17,15.61,15.64,15.61,15.62,16100.0
2023-02-21,15.59,15.62,15.57,15.59,66359.0
2023-02-22,15.6,15.61,15.58,15.58,27588.0
2023-02-23,15.58,15.62,15.58,15.6,10330.0
2023-02-24,15.58,15.59,15.565,15.59,13967.0
2023-02-27,15.6,15.61,15.58,15.6,42248.0
2023-02-28,15.61,15.63,15.6,15.63,24891.0
2023-03-01,15.62,15.62,15.57,15.6,30660.0
2023-03-02,15.57,15.59,15.57,15.58,5576.0
2023-03-03,15.58,15.63,15.58,15.61,21706.0
2023-03-06,15.62,15.64,15.6,15.61,38816.0
2023-03-07,15.61,15.62,15.59,15.61,26295.0
2023-03-08,15.59,15.65,15.59,15.62,17692.0
2023-03-09,15.63,15.695,15.63,15.695,64901.0
2023-03-10,15.725,15.78,15.725,15.74,80378.0
2023-03-13,15.73,15.9,15.73,15.9,75417.0
2023-03-14,15.835,15.865,15.815,15.835,88892.0
2023-03-15,15.91,15.96,15.875,15.93,99089.0
2023-03-16,15.94,15.94,15.805,15.805,50360.0
2023-03-17,15.855,15.92,15.855,15.91,27300.0
2023-03-20,15.9,15.93,15.845,15.875,54704.0
2023-03-21,15.805,15.875,15.805,15.825,32765.0
2023-03-22,15.825,15.93,15.815,15.93,21913.0
2023-03-23,15.9,15.94,15.9,15.94,17186.0
2023-03-24,15.965,15.965,15.92,15.95,25702.0
2023-03-27,15.93,15.93,15.845,15.845,12675.0
2023-03-28,15.825,15.855,15.815,15.825,58196.0
2023-03-29,15.805,15.835,15.805,15.805,21342.0
2023-03-30,15.805,15.825,15.805,15.815,21400.0
2023-03-31,15.825,15.855,15.815,15.855,14710.0
2023-04-03,15.815,15.885,15.815,15.865,104179.0
2023-04-04,15.845,15.93,15.845,15.91,18804.0
2023-04-05,15.92,15.96,15.9,15.9,42835.0
2023-04-06,15.92,15.92,15.89,15.89,11766.0
2023-04-10,15.865,15.875,15.835,15.855,13531.0
2023-04-11,15.845,15.845,15.825,15.835,16651.0
2023-04-12,15.875,15.885,15.825,15.835,12967.0
2023-04-13,15.845,15.855,15.815,15.815,22100.0
2023-04-14,15.79,15.825,15.77,15.8,58907.0
2023-04-17,15.79,15.79,15.76,15.76,21000.0
2023-04-18,15.78,15.79,15.75,15.77,20575.0
2023-04-19,15.76,15.79,15.76,15.79,29747.0
2023-04-20,15.79,15.815,15.79,15.8,31280.0
2023-04-21,15.835,15.865,15.815,15.845,31677.0
2023-04-24,15.855,15.855,15.825,15.835,10815.0
2023-04-25,15.89,15.92,15.865,15.89,26636.0
2023-04-26,15.92,15.92,15.855,15.89,25690.0
2023-04-27,15.885,15.885,15.825,15.835,10501.0
2023-04-28,15.875,15.9,15.865,15.885,17382.0
2023-05-01,15.875,15.885,15.825,15.855,13110.0
2023-05-02,15.855,15.92,15.855,15.89,47873.0
2023-05-03,15.93,15.94,15.9,15.94,45045.0
2023-05-04,15.93,15.97,15.93,15.94,27472.0
2023-05-05,15.91,15.91,15.875,15.885,12228.0
2023-05-08,15.885,15.89,15.855,15.875,14500.0
2023-05-09,15.855,15.885,15.855,15.875,33996.0
2023-05-10,15.89,15.9,15.855,15.885,31504.0
2023-05-11,15.91,15.93,15.91,15.92,11743.0
2023-05-12,15.93,15.93,15.885,15.92,4415.0
2023-05-15,15.885,15.885,15.855,15.855,17240.0
2023-05-16,15.875,15.875,15.8,15.805,94899.0
2023-05-17,15.815,15.815,15.77,15.77,14413.0
2023-05-18,15.77,15.79,15.75,15.78,18732.0
2023-05-19,15.78,15.815,15.76,15.79,21803.0
2023-05-23,15.75,15.78,15.75,15.75,28303.0
2023-05-24,15.76,15.78,15.73,15.75,7773.0
2023-05-25,15.73,15.74,15.715,15.715,8412.0
2023-05-26,15.73,15.73,15.695,15.715,31150.0
2023-05-29,15.715,15.72,15.695,15.705,12066.0
2023-05-30,15.705,15.74,15.705,15.72,15860.0
2023-05-31,15.73,15.76,15.72,15.76,38290.0
2023-06-01,15.77,15.77,15.74,15.77,7333.0
2023-06-02,15.74,15.75,15.72,15.73,11054.0
2023-06-05,15.695,15.76,15.695,15.715,47522.0
2023-06-06,15.715,15.72,15.705,15.72,22807.0
2023-06-07,15.705,15.73,15.635,15.635,20218.0
2023-06-08,15.655,15.675,15.645,15.645,40201.0
2023-06-09,15.655,15.685,15.655,15.665,40701.0
2023-06-12,15.675,15.715,15.665,15.675,26760.0
2023-06-13,15.695,15.695,15.63,15.635,20806.0
2023-06-14,15.675,15.685,15.645,15.665,21417.0
2023-06-15,15.675,15.705,15.675,15.685,26572.0
2023-06-16,15.665,15.675,15.645,15.665,18765.0
2023-06-19,15.635,15.665,15.635,15.645,19135.0
2023-06-20,15.655,15.695,15.655,15.685,23335.0
2023-06-21,15.645,15.655,15.635,15.645,19400.0
2023-06-22,15.63,15.655,15.61,15.61,13938.0
2023-06-23,15.635,15.665,15.635,15.635,46903.0
2023-06-26,15.685,15.685,15.665,15.685,19033.0
2023-06-27,15.685,15.695,15.665,15.685,25823.0
2023-06-28,15.695,15.72,15.695,15.705,10375.0
2023-06-29,15.63,15.675,15.63,15.645,18447.0
2023-06-30,15.655,15.715,15.655,15.705,4384.0
2023-07-04,15.645,15.685,15.645,15.655,79333.0
2023-07-05,15.675,15.675,15.63,15.63,4576.0
2023-07-06,15.58,15.6,15.57,15.59,49597.0
2023-07-07,15.59,15.61,15.56,15.57,8188.0
2023-07-10,15.57,15.61,15.57,15.59,7880.0
2023-07-11,15.61,15.61,15.57,15.57,21666.0
2023-07-12,15.62,15.675,15.62,15.655,27481.0
2023-07-13,15.695,15.705,15.665,15.705,53752.0
2023-07-14,15.695,15.695,15.665,15.685,23800.0
2023-07-17,15.655,15.685,15.655,15.655,16479.0
2023-07-18,15.695,15.705,15.675,15.685,20020.0
2023-07-19,15.695,15.715,15.675,15.705,21636.0
2023-07-20,15.665,15.665,15.63,15.63,16991.0
2023-07-21,15.655,15.685,15.655,15.675,82290.0
2023-07-24,15.665,15.685,15.61,15.61,35160.0
2023-07-25,15.6,15.62,15.6,15.61,23273.0
2023-07-26,15.635,15.655,15.63,15.655,11448.0
2023-07-27,15.63,15.63,15.57,15.57,10511.0
2023-07-28,15.6,15.635,15.6,15.635,24411.0
2023-07-31,15.62,15.635,15.62,15.635,12174.0
2023-08-01,15.59,15.62,15.59,15.61,21617.0
2023-08-02,15.59,15.62,15.59,15.62,18480.0
2023-08-03,15.58,15.61,15.58,15.58,9184.0
2023-08-04,15.63,15.695,15.63,15.685,32483.0
2023-08-08,15.705,15.73,15.695,15.705,23517.0
2023-08-09,15.705,15.705,15.675,15.685,44504.0
2023-08-10,15.685,15.705,15.655,15.665,63359.0
2023-08-11,15.635,15.635,15.62,15.63,23650.0
2023-08-14,15.63,15.63,15.6,15.62,20401.0
2023-08-15,15.59,15.59,15.56,15.58,26466.0
2023-08-16,15.59,15.6,15.54,15.57,22542.0
2023-08-17,15.57,15.58,15.55,15.58,13806.0
2023-08-18,15.59,15.6,15.58,15.59,7974.0
2023-08-21,15.58,15.59,15.56,15.57,18711.0
2023-08-22,15.54,15.57,15.54,15.56,18939.0
2023-08-23,15.62,15.635,15.6,15.635,15203.0
2023-08-24,15.6,15.62,15.6,15.6,13722.0
2023-08-25,15.6,15.61,15.575,15.58,51400.0
2023-08-28,15.59,15.62,15.59,15.59,6206.0
2023-08-29,15.59,15.67,15.59,15.67,13500.0
2023-08-30,15.675,15.675,15.66,15.67,2473.0
2023-08-31,15.675,15.695,15.675,15.675,5673.0
2023-09-01,15.725,15.725,15.695,15.705,13825.0
2023-09-05,15.67,15.715,15.67,15.675,79715.0
2023-09-06,15.67,15.675,15.64,15.65,49006.0
2023-09-07,15.65,15.685,15.65,15.675,40046.0
2023-09-08,15.695,15.695,15.66,15.66,28648.0
2023-09-11,15.675,15.675,15.66,15.675,17050.0
2023-09-12,15.675,15.675,15.66,15.67,10695.0
2023-09-13,15.67,15.685,15.65,15.675,15620.0
2023-09-14,15.705,15.705,15.675,15.685,19300.0
2023-09-15,15.675,15.675,15.66,15.67,11701.0
2023-09-18,15.65,15.66,15.63,15.63,29625.0
2023-09-19,15.59,15.6,15.565,15.565,18373.0
2023-09-20,15.59,15.6,15.565,15.575,27599.0
2023-09-21,15.565,15.575,15.535,15.545,24021.0
2023-09-22,15.555,15.58,15.555,15.58,27112.0
2023-09-25,15.565,15.565,15.545,15.555,11565.0
2023-09-26,15.565,15.565,15.535,15.555,22225.0
2023-09-27,15.575,15.575,15.515,15.515,21514.0
2023-09-28,15.525,15.555,15.525,15.545,46802.0
2023-09-29,15.575,15.585,15.555,15.585,19100.0
2023-10-02,15.595,15.595,15.535,15.535,7788.0
2023-10-03,15.525,15.525,15.49,15.5,28650.0
2023-10-04,15.555,15.555,15.525,15.535,29909.0
2023-10-05,15.575,15.575,15.555,15.575,8631.0
2023-10-06,15.575,15.575,15.535,15.575,19282.0
2023-10-10,15.565,15.63,15.555,15.63,13712.0
2023-10-11,15.63,15.64,15.62,15.63,20098.0
2023-10-12,15.605,15.605,15.585,15.585,17400.0
2023-10-13,15.605,15.64,15.585,15.615,30644.0
2023-10-16,15.585,15.605,15.565,15.565,16047.0
2023-10-17,15.595,15.595,15.565,15.585,30006.0
2023-10-18,15.585,15.585,15.545,15.575,13154.0
2023-10-19,15.545,15.575,15.545,15.555,20232.0
2023-10-20,15.605,15.615,15.595,15.605,22270.0
2023-10-23,15.595,15.65,15.595,15.65,27800.0
2023-10-24,15.63,15.66,15.63,15.64,19396.0
2023-10-25,15.66,15.67,15.615,15.625,21210.0
2023-10-26,15.66,15.69,15.66,15.67,17804.0
2023-10-27,15.69,15.72,15.69,15.69,7100.0
2023-10-30,15.67,15.71,15.67,15.69,26900.0
2023-10-31,15.71,15.71,15.68,15.68,45100.0
2023-11-01,15.73,15.765,15.72,15.765,42087.0
2023-11-02,15.765,15.785,15.76,15.76,49140.0
2023-11-03,15.825,15.865,15.815,15.845,19737.0
2023-11-06,15.825,15.845,15.815,15.835,57718.0
2023-11-07,15.825,15.845,15.825,15.825,34663.0
2023-11-08,15.825,15.845,15.825,15.845,53151.0
2023-11-09,15.825,15.825,15.785,15.795,32618.0
2023-11-10,15.815,15.815,15.785,15.795,25450.0
2023-11-13,15.76,15.805,15.75,15.775,7798.0
2023-11-14,15.865,15.88,15.815,15.87,36923.0
2023-11-15,15.865,15.865,15.825,15.825,15002.0
2023-11-16,15.87,15.87,15.855,15.855,43300.0
2023-11-17,15.87,15.87,15.855,15.855,19506.0
2023-11-20,15.88,15.89,15.87,15.88,56114.0
2023-11-21,15.905,15.91,15.885,15.905,74913.0
2023-11-22,15.905,15.91,15.885,15.895,168824.0
2023-11-23,15.885,15.905,15.875,15.875,12000.0
2023-11-24,15.865,15.885,15.865,15.885,19786.0
2023-11-27,15.855,15.91,15.845,15.895,9584.0
2023-11-28,15.92,15.96,15.92,15.96,23487.0
2023-11-29,16.0,16.015,15.99,16.01,48039.0
2023-11-30,15.98,16.0,15.97,15.98,33068.0
2023-12-01,15.94,16.065,15.94,16.045,44225.0
2023-12-04,16.025,16.045,16.015,16.035,52435.0
2023-12-05,16.085,16.085,16.065,16.085,9691.0
2023-12-06,16.085,16.105,16.085,16.085,31200.0
2023-12-07,16.105,16.12,16.095,16.095,13625.0
2023-12-08,16.075,16.075,16.045,16.045,54295.0
2023-12-11,16.035,16.045,16.015,16.025,38708.0
2023-12-12,16.045,16.045,16.025,16.025,27707.0
2023-12-13,16.045,16.15,16.045,16.15,85009.0
2023-12-14,16.16,16.2,16.16,16.18,47947.0
2023-12-15,16.18,16.2,16.15,16.17,192701.0
2023-12-18,16.18,16.18,16.14,16.15,31286.0
2023-12-19,16.14,16.18,16.14,16.16,31510.0
2023-12-20,16.18,16.21,16.18,16.2,29342.0
2023-12-21,16.245,16.245,16.19,16.2,54006.0
2023-12-22,16.17,16.22,16.13,16.13,52161.0
2023-12-27,16.19,16.235,16.19,16.23,22792.0
2023-12-28,16.17,16.225,16.17,16.22,7175.0
2023-12-29,16.2,16.255,16.2,16.255,21030.0
2024-01-02,16.22,16.225,16.18,16.22,16620.0
2024-01-03,16.2,16.22,16.18,16.21,13155.0
2024-01-04,16.18,16.19,16.16,16.17,31701.0
2024-01-05,16.16,16.2,16.14,16.17,22746.0
2024-01-08,16.18,16.2,16.17,16.175,15421.0
2024-01-09,16.19,16.19,16.17,16.17,17512.0
2024-01-10,16.18,16.2,16.16,16.17,28261.0
2024-01-11,16.18,16.2,16.16,16.2,35605.0
2024-01-12,16.22,16.235,16.21,16.22,17898.0
2024-01-15,16.22,16.225,16.21,16.21,29149.0
2024-01-16,16.21,16.21,16.16,16.16,19800.0
2024-01-17,16.13,16.13,16.095,16.11,25749.0
2024-01-18,16.11,16.11,16.095,16.095,12200.0
2024-01-19,16.095,16.105,16.085,16.09,32439.0
2024-01-22,16.105,16.12,16.105,16.105,38999.0
2024-01-23,16.12,16.12,16.095,16.12,30135.0
2024-01-24,16.15,16.16,16.105,16.12,32598.0
2024-01-25,16.135,16.155,16.125,16.125,17017.0
2024-01-26,16.115,16.125,16.095,16.115,6100.0
2024-01-29,16.115,16.145,16.105,16.125,70883.0
2024-01-30,16.125,16.155,16.105,16.135,50528.0
2024-01-31,16.16,16.18,16.155,16.16,13850.0
2024-02-01,16.19,16.22,16.18,16.19,23677.0
2024-02-02,16.16,16.165,16.135,16.145,16999.0
2024-02-05,16.085,16.125,16.075,16.105,7950.0
2024-02-06,16.105,16.135,16.105,16.135,38427.0
2024-02-07,16.125,16.145,16.115,16.125,15462.0
2024-02-08,16.105,16.105,16.075,16.075,10085.0
2024-02-09,16.085,16.095,16.075,16.075,36741.0
2024-02-12,16.075,16.095,16.075,16.085,11649.0
2024-02-13,16.03,16.045,16.02,16.03,27800.0
2024-02-14,16.045,16.085,16.045,16.085,17026.0
2024-02-15,16.095,16.115,16.085,16.09,31410.0
2024-02-16,16.085,16.095,16.035,16.045,19373.0
2024-02-20,16.145,16.145,16.105,16.13,27453.0
2024-02-21,16.145,16.145,16.105,16.125,20425.0
2024-02-22,16.115,16.125,16.105,16.115,55450.0
2024-02-23,16.135,16.155,16.115,16.155,43944.0
2024-02-26,16.135,16.145,16.125,16.135,14605.0
2024-02-27,16.135,16.135,16.105,16.115,17498.0
2024-02-28,16.115,16.135,16.115,16.135,7598.0
2024-02-29,16.145,16.155,16.135,16.155,9713.0
2024-03-01,16.165,16.195,16.155,16.185,21156.0
2024-03-04,16.165,16.185,16.165,16.185,52860.0
2024-03-05,16.22,16.23,16.205,16.22,30406.0
2024-03-06,16.22,16.25,16.205,16.22,10690.0
2024-03-07,16.22,16.24,16.205,16.21,25305.0
2024-03-08,16.23,16.24,16.22,16.24,12060.0
2024-03-11,16.24,16.24,16.215,16.225,15474.0
2024-03-12,16.195,16.22,16.195,16.205,5910.0
2024-03-13,16.205,16.21,16.195,16.205,33251.0
2024-03-14,16.165,16.185,16.155,16.155,25924.0
2024-03-15,16.155,16.165,16.145,16.155,11100.0
2024-03-18,16.155,16.155,16.135,16.14,9982.0
2024-03-19,16.195,16.195,16.175,16.19,8005.0
2024-03-20,16.205,16.21,16.185,16.21,12207.0
2024-03-21,16.23,16.23,16.195,16.195,18742.0
2024-03-22,16.245,16.245,16.215,16.235,7130.0
2024-03-25,16.235,16.235,16.205,16.225,41703.0
2024-03-26,16.185,16.215,16.185,16.215,13150.0
2024-03-27,16.215,16.235,16.215,16.235,39715.0
2024-03-28,16.205,16.235,16.205,16.215,6492.0
2024-04-01,16.205,16.205,16.175,16.18,14002.0
2024-04-02,16.175,16.185,16.165,16.175,10233.0
2024-04-03,16.185,16.205,16.175,16.185,20786.0
2024-04-04,16.185,16.215,16.185,16.215,6761.0
2024-04-05,16.235,16.235,16.205,16.205,7260.0
2024-04-08,16.185,16.205,16.185,16.185,10585.0
2024-04-09,16.205,16.225,16.205,16.215,3712.0
2024-04-10,16.175,16.175,16.135,16.155,22103.0
2024-04-11,16.165,16.165,16.135,16.14,16712.0
2024-04-12,16.175,16.195,16.175,16.185,23137.0
2024-04-15,16.165,16.175,16.125,16.135,11736.0
2024-04-16,16.155,16.185,16.155,16.16,22471.0
2024-04-17,16.175,16.175,16.155,16.165,20119.0
2024-04-18,16.165,16.185,16.145,16.155,17106.0
2024-04-19,16.165,16.165,16.145,16.145,10632.0
2024-04-22,16.155,16.165,16.145,16.155,8510.0
2024-04-23,16.135,16.165,16.135,16.145,121400.0
2024-04-24,16.14,16.16,16.14,16.15,24967.0
2024-04-25,16.11,16.13,16.11,16.12,54665.0
2024-04-26,16.14,16.14,16.13,16.135,10591.0
2024-04-29,16.16,16.17,16.14,16.16,14956.0
2024-04-30,16.15,16.15,16.13,16.14,24260.0
2024-05-01,16.16,16.18,16.14,16.17,11539.0
2024-05-02,16.18,16.195,16.16,16.185,26741.0
2024-05-03,16.215,16.245,16.215,16.225,56878.0
2024-05-06,16.215,16.235,16.215,16.235,5301.0
2024-05-07,16.245,16.245,16.235,16.235,27010.0
2024-05-08,16.215,16.225,16.215,16.215,59567.0
2024-05-09,16.23,16.235,16.225,16.23,10800.0
2024-05-10,16.185,16.205,16.185,16.195,26294.0
2024-05-13,16.195,16.225,16.185,16.185,19128.0
2024-05-14,16.215,16.215,16.195,16.195,8450.0
2024-05-15,16.255,16.265,16.235,16.255,3203.0
2024-05-16,16.265,16.265,16.245,16.255,13678.0
2024-05-17,16.265,16.265,16.225,16.235,11339.0
2024-05-21,16.285,16.285,16.255,16.265,6394.0
2024-05-22,16.265,16.265,16.245,16.255,4225.0
2024-05-23,16.275,16.275,16.245,16.245,5620.0
2024-05-24,16.245,16.255,16.235,16.255,10763.0
2024-05-27,16.245,16.255,16.235,16.245,6027.0
2024-05-28,16.235,16.235,16.22,16.23,11800.0
2024-05-29,16.21,16.22,16.21,16.21,3096.0
2024-05-30,16.265,16.285,16.22,16.235,43385.0
2024-05-31,16.23,16.305,16.2,16.275,19109.0
2024-06-03,16.275,16.315,16.275,16.315,14577.0
2024-06-04,16.325,16.355,16.325,16.345,14576.0
2024-06-05,16.355,16.385,16.355,16.385,12652.0
2024-06-06,16.385,16.39,16.375,16.385,301033.0
2024-06-07,16.355,16.385,16.355,16.365,10127.0
2024-06-10,16.355,16.365,16.345,16.345,14003.0
2024-06-11,16.365,16.375,16.365,16.375,34103.0
2024-06-12,16.41,16.43,16.39,16.4,14500.0
2024-06-13,16.415,16.44,16.415,16.43,19643.0
2024-06-14,16.44,16.445,16.44,16.44,30600.0
2024-06-17,16.4,16.45,16.4,16.44,18309.0
2024-06-18,16.44,16.46,16.44,16.46,35140.0
2024-06-19,16.45,16.46,16.44,16.45,15600.0
2024-06-20,16.43,16.44,16.42,16.43,15414.0
2024-06-21,16.44,16.44,16.42,16.43,10747.0
2024-06-24,16.44,16.44,16.42,16.43,7597.0
2024-06-25,16.415,16.425,16.405,16.415,49520.0
2024-06-26,16.395,16.395,16.38,16.385,4600.0
2024-06-27,16.375,16.395,16.375,16.395,12534.0
2024-06-28,16.4,16.41,16.395,16.405,8100.0
2024-07-02,16.385,16.385,16.355,16.355,13298.0
2024-07-03,16.345,16.395,16.345,16.375,27002.0
2024-07-04,16.345,16.365,16.345,16.355,3566.0
2024-07-05,16.395,16.43,16.395,16.425,9492.0
2024-07-08,16.415,16.44,16.415,16.44,5437.0
2024-07-09,16.44,16.44,16.425,16.435,17788.0
2024-07-10,16.44,16.45,16.44,16.44,5794.0
2024-07-11,16.47,16.495,16.47,16.48,16698.0
2024-07-12,16.5,16.51,16.49,16.5,5501.0
2024-07-15,16.51,16.52,16.5,16.51,10036.0
2024-07-16,16.52,16.54,16.52,16.53,26567.0
2024-07-17,16.53,16.53,16.51,16.53,8295.0
2024-07-18,16.52,16.54,16.51,16.52,11135.0
2024-07-19,16.51,16.53,16.5,16.51,17879.0
2024-07-22,16.51,16.53,16.5,16.51,21225.0
2024-07-23,16.51,16.53,16.51,16.53,9424.0
2024-07-24,16.56,16.58,16.54,16.55,23696.0
2024-07-25,16.55,16.58,16.55,16.56,19549.0
2024-07-26,16.6,16.6,16.58,16.59,4385.0
2024-07-29,16.6,16.62,16.6,16.62,11442.0
2024-07-30,16.64,16.65,16.62,16.65,30504.0
2024-07-31,16.64,16.665,16.64,16.665,11554.0
2024-08-01,16.695,16.725,16.685,16.725,20864.0
2024-08-02,16.795,16.815,16.785,16.805,14542.0
2024-08-06,16.795,16.805,16.745,16.755,12723.0
2024-08-07,16.73,16.745,16.725,16.735,50500.0
2024-08-08,16.715,16.715,16.705,16.715,12000.0
2024-08-09,16.755,16.755,16.735,16.745,9617.0
2024-08-12,16.745,16.765,16.735,16.755,10301.0
2024-08-13,16.775,16.805,16.775,16.805,12473.0
2024-08-14,16.805,16.815,16.805,16.805,2728.0
2024-08-15,16.765,16.775,16.755,16.765,9575.0
2024-08-16,16.785,16.785,16.755,16.775,4560.0
2024-08-19,16.775,16.775,16.755,16.765,13901.0
2024-08-20,16.795,16.805,16.785,16.805,18903.0
2024-08-21,16.815,16.825,16.795,16.805,49089.0
2024-08-22,16.805,16.805,16.775,16.785,17062.0
2024-08-23,16.795,16.825,16.795,16.815,19300.0
2024-08-26,16.815,16.825,16.795,16.805,25890.0
2024-08-27,16.795,16.815,16.795,16.805,3384.0
2024-08-28,16.795,16.805,16.785,16.805,3322.0
2024-08-29,16.785,16.785,16.765,16.775,22342.0
2024-08-30,16.775,16.785,16.765,16.775,13946.0
2024-09-03,16.795,16.815,16.785,16.815,17248.0
2024-09-04,16.855,16.865,16.835,16.865,31724.0
2024-09-05,16.875,16.895,16.875,16.885,29808.0
2024-09-06,16.885,16.92,16.885,16.905,12061.0
2024-09-09,16.905,16.92,16.905,16.92,22302.0
2024-09-10,16.895,16.95,16.895,16.95,26974.0
2024-09-11,16.94,16.95,16.92,16.93,16290.0
2024-09-12,16.93,16.95,16.92,16.94,6900.0
2024-09-13,16.95,16.97,16.95,16.96,19554.0
2024-09-16,16.99,17.0,16.98,16.99,9000.0
2024-09-17,16.98,16.99,16.96,16.97,16961.0
2024-09-18,16.97,16.98,16.96,16.96,12628.0
2024-09-19,16.98,16.98,16.97,16.98,12524.0
2024-09-20,16.98,16.98,16.96,16.97,23535.0
2024-09-23,16.97,16.98,16.96,16.98,7460.0
2024-09-24,16.975,16.98,16.975,16.98,5896.0
2024-09-25,16.955,16.965,16.955,16.955,10788.0
2024-09-26,16.965,16.965,16.935,16.945,17703.0
2024-09-27,16.965,17.0,16.965,16.98,40460.0
2024-09-30,17.0,17.0,16.98,16.98,9806.0
2024-10-01,16.975,17.0,16.975,16.99,19700.0
2024-10-02,16.965,16.965,16.945,16.955,31912.0
2024-10-03,16.945,16.945,16.915,16.915,8510.0
2024-10-04,16.875,16.875,16.835,16.845,6292.0
2024-10-07,16.825,16.825,16.805,16.825,6747.0
2024-10-08,16.815,16.825,16.815,16.825,13901.0
2024-10-09,16.835,16.835,16.805,16.835,7041.0
2024-10-10,16.845,16.865,16.835,16.865,9650.0
2024-10-11,16.835,16.905,16.835,16.895,23921.0
2024-10-15,16.905,16.925,16.905,16.925,24750.0
2024-10-16,16.925,16.945,16.925,16.935,8796.0
2024-10-17,16.935,16.935,16.905,16.925,7496.0
2024-10-18,16.945,16.945,16.925,16.945,7225.0
2024-10-21,16.945,16.945,16.895,16.895,35377.0
2024-10-22,16.915,16.915,16.895,16.905,15161.0
2024-10-23,16.895,16.905,16.885,16.895,11103.0
2024-10-24,16.905,16.905,16.885,16.885,4323.0
2024-10-25,16.895,16.915,16.885,16.885,27839.0
2024-10-28,16.905,16.905,16.875,16.875,10857.0
2024-10-29,16.875,16.885,16.86,16.885,15599.0
2024-10-30,16.915,16.915,16.875,16.885,62877.0
2024-10-31,16.905,16.905,16.885,16.905,27479.0
2024-11-01,16.915,16.915,16.865,16.885,33989.0
2024-11-04,16.915,16.915,16.885,16.885,6200.0
2024-11-05,16.885,16.885,16.85,16.865,34664.0
2024-11-06,16.875,16.875,16.85,16.86,4006.0
2024-11-07,16.885,16.915,16.875,16.905,29661.0
2024-11-08,16.905,16.915,16.905,16.915,18504.0
2024-11-11,16.925,16.925,16.895,16.915,3269.0
2024-11-12,16.885,16.885,16.85,16.865,29340.0
2024-11-13,16.895,16.895,16.85,16.86,13095.0
2024-11-14,16.885,16.885,16.86,16.86,6283.0
2024-11-15,16.85,16.885,16.85,16.885,8838.0
2024-11-18,16.86,16.895,16.86,16.875,9900.0
2024-11-19,16.885,16.885,16.85,16.85,8160.0
2024-11-20,16.85,16.86,16.82,16.84,27543.0
2024-11-21,16.83,16.83,16.78,16.78,6278.0
2024-11-22,16.78,16.79,16.76,16.79,11069.0
2024-11-25,16.86,16.86,16.83,16.85,10326.0
2024-11-26,16.87,16.89,16.86,16.88,6679.0
2024-11-27,16.9,16.91,16.88,16.9,16400.0
2024-11-28,16.92,16.92,16.9,16.91,36169.0
2024-11-29,16.955,16.985,16.94,16.985,18393.0
2024-12-02,16.955,16.985,16.95,16.985,9391.0
2024-12-03,16.975,16.985,16.955,16.965,10001.0
2024-12-04,16.955,16.985,16.955,16.985,55545.0
2024-12-05,16.955,16.995,16.955,16.985,3202.0
2024-12-06,16.995,17.065,16.995,17.055,24860.0
2024-12-09,17.045,17.065,17.035,17.045,12219.0
2024-12-10,17.045,17.055,17.035,17.055,3726.0
2024-12-11,17.085,17.085,17.005,17.025,8341.0
2024-12-12,17.025,17.025,16.995,17.005,13000.0
2024-12-13,17.005,17.005,16.975,16.995,8358.0
2024-12-16,16.975,17.005,16.965,16.995,14144.0
2024-12-17,16.985,17.005,16.985,17.005,44989.0
2024-12-18,17.015,17.015,16.955,16.965,23732.0
2024-12-19,16.93,16.955,16.92,16.94,18057.0
2024-12-20,16.955,16.975,16.955,16.975,10900.0
2024-12-23,16.985,16.985,16.965,16.985,5824.0
2024-12-24,16.975,16.985,16.975,16.975,3500.0
2024-12-27,16.985,17.005,16.98,16.985,9715.0
2024-12-30,16.99,17.02,16.99,17.01,2222.0
2024-12-31,17.05,17.05,17.03,17.03,3405.0
2025-01-02,17.03,17.06,17.03,17.04,12864.0
2025-01-03,17.04,17.1,17.0,17.04,12004.0
2025-01-06,17.03,17.06,17.03,17.06,54322.0
2025-01-07,17.05,17.05,17.02,17.03,26956.0
2025-01-08,17.0,17.03,17.0,17.03,8030.0
2025-01-09,17.02,17.04,17.01,17.02,12715.0
2025-01-10,16.96,16.98,16.95,16.96,10905.0
2025-01-13,16.94,16.95,16.92,16.93,17415.0
2025-01-14,16.905,16.93,16.905,16.92,29550.0
2025-01-15,16.95,16.98,16.95,16.98,8452.0
2025-01-16,16.96,17.03,16.96,17.03,24811.0
2025-01-17,17.02,17.06,17.02,17.05,79357.0
2025-01-20,17.08,17.08,17.04,17.05,12232.0
2025-01-21,17.06,17.07,17.05,17.06,41782.0
2025-01-22,17.04,17.06,17.03,17.03,12792.0
2025-01-23,17.02,17.04,17.02,17.03,29845.0
2025-01-24,17.02,17.07,17.02,17.07,26265.0
2025-01-27,17.09,17.11,17.08,17.1,18637.0
2025-01-28,17.06,17.12,17.06,17.12,22500.0
2025-01-29,17.11,17.13,17.11,17.13,11347.0
2025-01-30,17.13,17.16,17.13,17.16,20801.0
2025-01-31,17.15,17.2,17.15,17.2,42935.0
2025-02-03,17.24,17.285,17.22,17.24,11700.0
2025-02-04,17.21,17.24,17.2,17.24,59383.0
2025-02-05,17.24,17.25,17.23,17.25,76005.0
2025-02-06,17.24,17.25,17.23,17.25,233970.0
2025-02-07,17.21,17.21,17.18,17.19,11484.0
2025-02-10,17.2,17.22,17.19,17.2,16183.0
2025-02-11,17.19,17.19,17.17,17.19,14232.0
2025-02-12,17.14,17.16,17.14,17.15,14573.0
2025-02-13,17.18,17.19,17.16,17.18,26844.0
2025-02-14,17.2,17.2,17.18,17.19,18465.0
2025-02-18,17.15,17.16,17.13,17.14,36391.0
2025-02-19,17.15,17.15,17.13,17.15,17822.0
2025-02-20,17.14,17.15,17.12,17.13,32886.0
2025-02-21,17.15,17.19,17.14,17.18,33400.0
2025-02-24,17.17,17.21,17.16,17.21,16557.0
2025-02-25,17.23,17.24,17.22,17.24,11340.0
2025-02-26,17.22,17.24,17.22,17.24,15510.0
2025-02-27,17.25,17.25,17.24,17.25,10973.0
2025-02-28,17.24,17.29,17.24,17.28,22055.0
2025-03-03,17.23,17.33,17.23,17.33,22058.0
2025-03-04,17.34,17.34,17.31,17.32,31324.0
2025-03-05,17.31,17.31,17.28,17.28,32609.0
2025-03-06,17.27,17.27,17.23,17.24,11528.0
2025-03-07,17.25,17.28,17.24,17.27,9469.0
2025-03-10,17.3,17.3,17.28,17.29,52401.0
2025-03-11,17.3,17.325,17.28,17.3,34440.0
2025-03-12,17.31,17.31,17.25,17.26,15615.0
2025-03-13,17.26,17.28,17.24,17.28,17014.0
2025-03-14,17.28,17.29,17.26,17.28,17422.0
2025-03-17,17.31,17.32,17.28,17.29,57127.0
2025-03-18,17.24,17.3,17.24,17.29,71731.0
2025-03-19,17.28,17.31,17.27,17.3,6874.0
2025-03-20,17.34,17.34,17.29,17.3,12293.0
2025-03-21,17.33,17.33,17.3,17.31,8067.0
2025-03-24,17.32,17.32,17.29,17.29,9453.0
2025-03-25,17.3,17.31,17.27,17.27,7245.0
2025-03-26,17.3,17.3,17.25,17.26,15814.0
2025-03-27,17.27,17.29,17.27,17.29,38481.0
2025-03-28,17.31,17.32,17.29,17.32,10184.0
2025-03-31,17.35,17.35,17.32,17.34,27578.0
2025-04-01,17.36,17.36,17.34,17.36,25679.0
2025-04-02,17.36,17.36,17.34,17.35,17621.0
2025-04-03,17.39,17.39,17.36,17.37,24412.0
2025-04-04,17.44,17.44,17.38,17.38,24050.0
2025-04-07,17.38,17.41,17.32,17.33,22588.0
2025-04-08,17.26,17.33,17.26,17.33,32932.0
2025-04-09,17.33,17.33,17.21,17.25,19596.0
2025-04-10,17.28,17.29,17.25,17.25,13108.0
2025-04-11,17.25,17.25,17.22,17.23,23045.0
2025-04-14,17.25,17.3,17.25,17.3,13214.0
2025-04-15,17.29,17.32,17.29,17.31,9710.0
2025-04-16,17.33,17.33,17.31,17.32,10760.0
2025-04-17,17.32,17.33,17.3,17.32,25345.0
2025-04-21,17.32,17.32,17.29,17.3,23064.0
2025-04-22,17.29,17.31,17.29,17.3,41452.0
2025-04-23,17.3,17.3,17.26,17.28,34189.0
2025-04-24,17.3,17.3,17.27,17.3,21206.0
2025-04-25,17.315,17.315,17.295,17.305,27825.0
2025-04-28,17.275,17.325,17.275,17.325,17553.0
2025-04-29,17.305,17.335,17.305,17.335,9900.0
2025-04-30,17.34,17.36,17.335,17.36,11016.0
2025-05-01,17.35,17.36,17.335,17.35,19727.0
2025-05-02,17.34,17.34,17.305,17.325,33274.0
2025-05-05,17.325,17.335,17.315,17.325,21481.0
2025-05-06,17.325,17.34,17.305,17.335,26008.0
2025-05-07,17.335,17.35,17.335,17.35,21562.0
2025-05-08,17.335,17.35,17.305,17.315,46968.0
2025-05-09,17.325,17.34,17.325,17.34,16342.0
2025-05-12,17.305,17.325,17.295,17.325,26069.0
2025-05-13,17.315,17.325,17.305,17.325,33538.0
2025-05-14,17.325,17.325,17.305,17.315,21385.0
2025-05-15,17.34,17.35,17.325,17.35,17476.0
2025-05-16,17.35,17.36,17.34,17.35,27648.0
2025-05-20,17.315,17.315,17.295,17.315,20417.0
2025-05-21,17.265,17.295,17.265,17.265,13397.0
2025-05-22,17.255,17.275,17.255,17.275,13581.0
2025-05-23,17.285,17.295,17.275,17.295,16632.0
2025-05-26,17.285,17.305,17.285,17.285,31368.0
2025-05-27,17.295,17.325,17.295,17.325,66883.0
2025-05-28,17.295,17.325,17.295,17.325,18914.0
2025-05-29,17.325,17.345,17.315,17.325,9423.0
2025-05-30,17.345,17.355,17.325,17.345,21306.0
2025-06-02,17.325,17.355,17.325,17.355,5614.0
2025-06-03,17.325,17.345,17.325,17.335,13974.0
2025-06-04,17.345,17.345,17.335,17.345,7051.0
2025-06-05,17.335,17.345,17.315,17.345,16176.0
2025-06-06,17.295,17.315,17.285,17.285,18088.0
2025-06-09,17.285,17.315,17.285,17.295,18232.0
2025-06-10,17.325,17.325,17.295,17.295,7978.0
2025-06-11,17.295,17.315,17.295,17.315,11074.0
2025-06-12,17.315,17.325,17.295,17.305,26531.0
2025-06-13,17.305,17.305,17.295,17.305,12108.0
2025-06-16,17.295,17.305,17.295,17.305,19741.0
2025-06-17,17.315,17.315,17.295,17.305,7846.0
2025-06-18,17.305,17.325,17.295,17.325,20725.0
2025-06-19,17.335,17.335,17.315,17.325,12517.0
2025-06-20,17.335,17.345,17.325,17.345,15672.0
2025-06-23,17.345,17.375,17.345,17.355,16586.0
2025-06-24,17.325,17.365,17.325,17.365,12769.0
2025-06-25,17.355,17.355,17.34,17.345,39155.0
2025-06-26,17.355,17.355,17.345,17.355,5302.0
2025-06-27,17.365,17.375,17.355,17.365,6700.0
2025-06-30,17.365,17.385,17.365,17.385,3519.0
2025-07-02,17.345,17.345,17.325,17.335,47512.0
2025-07-03,17.325,17.335,17.315,17.325,10686.0
2025-07-04,17.355,17.355,17.325,17.335,5733.0
2025-07-07,17.325,17.335,17.315,17.335,17892.0
2025-07-08,17.315,17.325,17.305,17.325,6993.0
2025-07-09,17.325,17.355,17.315,17.355,18975.0
2025-07-10,17.325,17.345,17.325,17.335,20486.0
2025-07-11,17.305,17.325,17.285,17.295,13810.0
2025-07-14,17.305,17.305,17.285,17.285,9086.0
2025-07-15,17.295,17.295,17.24,17.245,20291.0
2025-07-16,17.245,17.265,17.245,17.265,7956.0
2025-07-17,17.265,17.275,17.255,17.255,11875.0
2025-07-18,17.275,17.275,17.255,17.255,20652.0
2025-07-21,17.265,17.295,17.265,17.295,38764.0
2025-07-22,17.295,17.305,17.285,17.305,13398.0
2025-07-23,17.305,17.305,17.265,17.265,18096.0
2025-07-24,17.245,17.275,17.245,17.265,10301.0
2025-07-25,17.255,17.295,17.255,17.295,8740.0
2025-07-28,17.28,17.3,17.27,17.28,27921.0
2025-07-29,17.29,17.32,17.28,17.31,3163.0
2025-07-30,17.31,17.32,17.3,17.31,7724.0
2025-07-31,17.32,17.33,17.31,17.33,10436.0
2025-08-01,17.36,17.37,17.35,17.37,23240.0
2025-08-05,17.37,17.38,17.36,17.37,14821.0
2025-08-06,17.37,17.375,17.36,17.37,4356.0
2025-08-07,17.4,17.42,17.37,17.38,10995.0
2025-08-08,17.41,17.41,17.38,17.4,7340.0
2025-08-11,17.39,17.41,17.38,17.38,10483.0
2025-08-12,17.38,17.38,17.36,17.37,15601.0
2025-08-13,17.37,17.4,17.37,17.4,19692.0
2025-08-14,17.39,17.39,17.38,17.39,9463.0
2025-08-15,17.38,17.38,17.37,17.38,23045.0
2025-08-18,17.36,17.38,17.345,17.35,46629.0
2025-08-19,17.36,17.38,17.36,17.38,13447.0
2025-08-20,17.37,17.39,17.37,17.38,15972.0
2025-08-21,17.4,17.4,17.36,17.36,18649.0
2025-08-22,17.39,17.4,17.385,17.39,20071.0
2025-08-25,17.38,17.39,17.37,17.38,7153.0
2025-08-26,17.38,17.4,17.38,17.4,17871.0
2025-08-27,17.39,17.4,17.37,17.39,10462.0
2025-08-28,17.4,17.41,17.39,17.4,11777.0
2025-08-29,17.43,17.44,17.43,17.44,6579.0
2025-09-02,17.4,17.43,17.4,17.43,17158.0
2025-09-03,17.44,17.46,17.42,17.46,36612.0
2025-09-04,17.46,17.47,17.46,17.47,64155.0
2025-09-05,17.52,17.52,17.5,17.51,19092.0
2025-09-08,17.54,17.54,17.52,17.54,18844.0
2025-09-09,17.54,17.55,17.52,17.53,27890.0
2025-09-10,17.55,17.56,17.53,17.54,8693.0
2025-09-11,17.54,17.56,17.54,17.55,13145.0
2025-09-12,17.53,17.56,17.53,17.56,10754.0
2025-09-15,17.57,17.57,17.55,17.56,19331.0
2025-09-16,17.55,17.58,17.55,17.58,7204.0
2025-09-17,17.56,17.59,17.56,17.56,17983.0
2025-09-18,17.54,17.57,17.54,17.57,39878.0
2025-09-19,17.56,17.58,17.56,17.57,3767.0
2025-09-22,17.59,17.59,17.57,17.58,9872.0
2025-09-23,17.57,17.59,17.57,17.59,6651.0
2025-09-24,17.565,17.595,17.565,17.585,12548.0
2025-09-25,17.585,17.585,17.555,17.565,5645.0
2025-09-26,17.575,17.575,17.555,17.565,7628.0
2025-09-29,17.585,17.595,17.575,17.585,13878.0
2025-09-30,17.595,17.605,17.585,17.595,5441.0
2025-10-01,17.595,17.605,17.585,17.595,12090.0
2025-10-02,17.585,17.615,17.575,17.605,17985.0
2025-10-03,17.595,17.625,17.595,17.605,24275.0
2025-10-06,17.575,17.605,17.575,17.595,19518.0
2025-10-07,17.605,17.615,17.595,17.605,47471.0
2025-10-08,17.615,17.615,17.595,17.595,21511.0
2025-10-09,17.605,17.605,17.585,17.605,27969.0
2025-10-10,17.605,17.615,17.585,17.615,15985.0
2025-10-14,17.605,17.625,17.605,17.625,10257.0
2025-10-15,17.615,17.645,17.615,17.635,19612.0
2025-10-16,17.635,17.665,17.635,17.665,30344.0
2025-10-17,17.645,17.665,17.645,17.665,14663.0
2025-10-20,17.655,17.685,17.655,17.675,11395.0
2025-10-21,17.685,17.685,17.645,17.665,47686.0
2025-10-22,17.675,17.675,17.655,17.675,13073.0
2025-10-23,17.675,17.675,17.655,17.665,9690.0
2025-10-24,17.685,17.685,17.665,17.665,14122.0
2025-10-27,17.655,17.685,17.655,17.685,22562.0
2025-10-28,17.685,17.685,17.665,17.685,20765.0
2025-10-29,17.675,17.675,17.615,17.635,15743.0
2025-10-30,17.615,17.645,17.615,17.645,21331.0
2025-10-31,17.665,17.665,17.635,17.655,10367.0
2025-11-03,17.635,17.655,17.635,17.655,19746.0
2025-11-04,17.625,17.655,17.615,17.625,30488.0
2025-11-05,17.635,17.655,17.635,17.645,26946.0
2025-11-06,17.665,17.675,17.655,17.675,24508.0
2025-11-07,17.625,17.655,17.625,17.645,26445.0
2025-11-10,17.645,17.645,17.625,17.635,16891.0
2025-11-11,17.655,17.665,17.625,17.655,9394.0
2025-11-12,17.635,17.655,17.635,17.645,33619.0
2025-11-13,17.625,17.645,17.625,17.635,9199.0
2025-11-14,17.625,17.635,17.615,17.625,35886.0
2025-11-17,17.635,17.635,17.615,17.625,20509.0
2025-11-18,17.625,17.625,17.605,17.615,11390.0
2025-11-19,17.62,17.63,17.61,17.61,11411.0
2025-11-20,17.63,17.64,17.62,17.63,20914.0
2025-11-21,17.63,17.65,17.63,17.65,23288.0
2025-11-24,17.64,17.66,17.64,17.66,14849.0
2025-11-25,17.67,17.68,17.66,17.68,23872.0
2025-11-26,17.67,17.69,17.67,17.67,11155.0