Date,Open,High,Low,Close,Volume
2011-04-07,9.04,9.04,9.02,9.03,4427.0569256662
2011-04-08,8.98,9.0,8.98,9.0,685.6061610545
2011-04-12,9.04,9.065,9.04,9.065,538.69055511425
2011-04-14,9.085,9.085,9.075,9.075,587.662423761
2011-04-19,8.975,8.975,8.975,8.975,489.7186864675
2011-04-20,8.955,8.99,8.955,8.99,1273.2685848155
2011-04-21,8.935,8.965,8.935,8.965,1665.0435339895
2011-04-26,8.965,8.965,8.965,8.965,4995.1306019685
2011-05-02,8.935,8.935,8.935,8.935,1958.87474587
2011-05-11,8.975,8.975,8.975,8.975,979.437372935
2011-05-12,9.065,9.065,9.065,9.065,979.437372935
2011-05-17,9.17,9.17,9.16,9.16,2938.312118805
2011-05-18,9.15,9.15,9.15,9.15,979.437372935
2011-05-20,9.17,9.17,9.115,9.115,1469.1560594025
2011-05-25,9.2,9.2,9.2,9.2,1469.1560594025
2011-05-26,9.22,9.22,9.22,9.22,97.9437372935
2011-05-30,9.18,9.2,9.18,9.2,4897.186864675
2011-05-31,9.085,9.105,9.085,9.105,7835.49898348
2011-06-01,9.14,9.15,9.14,9.15,3917.74949174
2011-06-02,9.19,9.2,9.19,9.2,979.437372935
2011-06-03,9.19,9.19,9.19,9.19,489.7186864675
2011-06-06,9.21,9.22,9.2,9.22,489.7186864675
2011-06-07,9.17,9.17,9.15,9.16,5563.2042782708
2011-06-08,9.18,9.22,9.18,9.2,5014.7193494272
2011-06-09,9.2,9.2,9.2,9.2,1175.324847522
2011-06-10,9.17,9.19,9.17,9.19,1909.90287722325
2011-06-13,9.17,9.21,9.17,9.21,2644.4809069245
2011-06-14,9.105,9.105,9.105,9.105,4335.969249983245
2011-06-16,9.255,9.255,9.255,9.255,3134.199593392
2011-06-17,9.22,9.255,9.22,9.22,34931.633905726776
2011-06-20,9.21,9.21,9.18,9.21,6261.543125173455
2011-06-21,9.14,9.14,9.125,9.14,5098.95096349961
2011-06-23,9.22,9.22,9.21,9.21,51263.7520994179
2011-06-27,9.265,9.285,9.265,9.285,5282.105752238455
2011-06-30,9.065,9.065,9.06,9.06,1724.789213738535
2011-07-05,9.05,9.05,9.02,9.03,4955.9531070511
2011-07-07,9.0,9.0,9.0,9.0,94.02598780176
2011-07-08,9.05,9.05,9.05,9.05,293.8312118805
2011-07-11,9.075,9.075,9.075,9.075,5093.074339262
2011-07-12,9.085,9.085,9.075,9.075,3060.741790421875
2011-07-13,9.0,9.01,9.0,9.01,3428.0308052725
2011-07-14,8.99,9.01,8.99,9.01,13418.2920092095
2011-07-15,8.975,8.975,8.945,8.945,587.662423761
2011-07-19,8.925,8.925,8.925,8.925,979.437372935
2011-07-20,8.915,9.245,8.87,8.905,50949.35270270576
2011-07-21,8.88,8.89,8.86,8.89,13289.985713355016
2011-07-22,8.935,8.935,8.905,8.905,2956.921428890765
2011-07-25,8.88,8.89,8.88,8.89,2272.2947052092
2011-07-26,8.86,8.87,8.86,8.86,20225.38175110775
2011-07-27,8.86,8.905,8.86,8.905,1099.908169806005
2011-07-28,8.905,8.905,8.905,8.905,517.14293290968
2011-08-02,8.98,9.01,8.98,9.01,11067.6423141655
2011-08-03,9.01,9.05,9.01,9.03,5386.9055511425
2011-08-04,9.105,9.18,9.105,9.18,1762.987271283
2011-08-05,9.15,9.235,9.15,9.17,33007.0394679095
2011-08-08,9.265,9.3,9.265,9.275,159.648291788405
2011-08-09,9.295,9.31,9.225,9.225,17623.016651219456
2011-08-10,9.255,9.33,9.255,9.295,6709.14600460475
2011-08-11,9.285,9.285,9.285,9.285,489.7186864675
2011-08-12,9.255,9.31,9.255,9.295,5249.7843189316
2011-08-15,9.245,9.245,9.22,9.22,17337.020938322436
2011-08-16,9.22,9.235,9.22,9.22,528.8961813849
2011-08-17,9.225,9.225,9.225,9.225,979.437372935
2011-08-18,9.295,9.295,9.285,9.285,3006.87273491045
2011-08-19,9.265,9.295,9.265,9.265,430.9524440914
2011-08-22,9.245,9.3,9.245,9.285,2252.7059577505
2011-08-23,9.275,9.285,9.265,9.285,225.27059577505
2011-08-24,9.285,9.285,9.285,9.285,14.691560594025
2011-08-25,9.255,9.255,9.255,9.255,9.79437372935
2011-08-26,9.255,9.255,9.255,9.255,63.663429240775
2011-08-29,9.18,9.19,9.18,9.19,484.821499602825
2011-09-02,9.21,9.21,9.21,9.21,1050.936301159255
2011-09-06,9.31,9.31,9.31,9.31,19980.522407874
2011-09-07,9.255,9.255,9.255,9.255,58.7662423761
2011-09-12,9.37,9.37,9.32,9.32,7475.06603023992
2011-09-13,9.3,9.3,9.265,9.265,11804.17921861262
2011-09-15,9.235,9.235,9.235,9.235,3428.0308052725
2011-09-16,9.22,9.22,9.22,9.22,1273.2685848155
2011-09-19,9.275,9.31,9.275,9.295,1372.191759481935
2011-09-20,9.295,9.31,9.295,9.31,1095.01098294133
2011-09-21,9.36,9.38,9.35,9.38,2389.8271899614
2011-09-22,9.67,9.67,9.64,9.65,3006.87273491045
2011-09-23,9.64,9.66,9.595,9.66,65573.33211799824
2011-09-26,9.705,9.705,9.695,9.695,410.384259259765
2011-09-28,9.62,9.695,9.62,9.695,1051.91573853219
2011-09-29,9.66,9.735,9.66,9.735,3076.412788388835
2011-09-30,9.765,9.81,9.765,9.81,61316.69729522274
2011-10-03,9.865,9.865,9.8,9.85,1322.24045346225
2011-10-04,9.95,9.98,9.95,9.98,6150.8667020318
2011-10-05,9.85,9.85,9.82,9.82,1273.2685848155
2011-10-06,9.79,9.79,9.775,9.775,3736.553577747025
2011-10-07,9.67,9.68,9.67,9.68,3300.70394679095
2011-10-11,9.64,9.64,9.64,9.64,48.97186864675
2011-10-12,9.535,9.535,9.52,9.52,1934.388811546625
2011-10-13,9.605,9.615,9.605,9.615,274.2424644218
2011-10-14,9.5,9.52,9.5,9.5,38932.63557416625
2011-10-17,9.52,9.585,9.52,9.585,9206.711305589
2011-10-18,9.555,9.565,9.53,9.53,29627.98053128375
2011-10-19,9.49,9.49,9.47,9.47,2938.312118805
2011-10-20,9.545,9.585,9.53,9.53,56993.46073108765
2011-10-21,9.46,9.48,9.455,9.47,26435.01469551565
2011-10-24,9.445,9.445,9.405,9.405,5386.9055511425
2011-10-25,9.53,9.555,9.51,9.53,60779.96561485436
2011-10-26,9.5,9.5,9.5,9.5,1958.87474587
2011-10-27,9.3,9.31,9.285,9.285,6033.3342172796
2011-10-28,9.34,9.34,9.31,9.31,50284.3147264829
2011-10-31,9.31,9.36,9.31,9.36,3525.974542566
2011-11-01,9.49,9.555,9.49,9.545,4378.08505701945
2011-11-02,9.51,9.53,9.5,9.53,6660.174135958
2011-11-03,9.46,9.46,9.46,9.46,195.887474587
2011-11-04,9.53,9.535,9.53,9.535,10088.2049412305
2011-11-07,9.52,9.53,9.5,9.5,2469.161617169135
2011-11-08,9.52,9.52,9.47,9.47,41087.39779462325
2011-11-09,9.535,9.575,9.535,9.575,8521.1051445345
2011-11-10,9.575,9.575,9.52,9.52,9627.86937595105
2011-11-11,9.53,9.53,9.49,9.49,3459.37280120642
2011-11-14,9.535,9.535,9.52,9.52,195.887474587
2011-11-15,9.585,9.585,9.555,9.555,9794.37372935
2011-11-16,9.565,9.595,9.565,9.595,2233.1172102918
2011-11-17,9.63,9.64,9.63,9.64,1860.9310085765
2011-11-18,9.62,9.62,9.62,9.62,489.7186864675
2011-11-21,9.69,9.745,9.69,9.705,4407.4681782075
2011-11-22,9.705,9.725,9.705,9.725,2154.762220457
2011-11-23,9.78,9.82,9.78,9.82,5046.06134536112
2011-11-24,9.755,9.78,9.69,9.755,9206.711305589
2011-11-25,9.84,9.84,9.82,9.82,2105.79035181025
2011-11-28,9.68,9.68,9.68,9.68,979.437372935
2011-11-29,9.66,9.67,9.66,9.66,5924.616668883815
2011-11-30,9.51,9.51,9.5,9.5,6268.399186784
2011-12-02,9.52,9.545,9.52,9.535,1469.1560594025
2011-12-05,9.49,9.535,9.48,9.535,3446.640115358265
2011-12-06,9.48,9.48,9.48,9.48,9.79437372935
2011-12-07,9.49,9.49,9.46,9.46,4087.192157257755
2011-12-12,9.615,9.615,9.615,9.615,97.9437372935
2011-12-13,9.615,9.615,9.615,9.615,1175.324847522
2011-12-14,9.745,9.745,9.735,9.735,4202.765767264085
2011-12-16,9.725,9.725,9.725,9.725,180.21647662004
2011-12-19,9.715,9.715,9.715,9.715,259.550903827775
2011-12-20,9.715,9.715,9.64,9.65,4172.4032087031
2011-12-21,9.63,9.63,9.615,9.615,8785.55323522695
2011-12-22,9.575,9.575,9.575,9.575,548.4849288436
2011-12-23,9.555,9.555,9.555,9.555,9696.4299920565
2011-12-28,9.555,9.595,9.555,9.595,18707.2538230585
2011-12-29,9.595,9.595,9.555,9.555,23437.93633433455
2012-01-03,9.455,9.47,9.455,9.46,4427.0569256662
2012-01-04,9.5,9.5,9.48,9.48,28920.82674802468
2012-01-05,9.51,9.535,9.51,9.535,10773.811102285
2012-01-06,9.595,9.595,9.595,9.595,66024.85274692129
2012-01-09,9.615,9.615,9.605,9.605,1076.401672855565
2012-01-10,9.535,9.535,9.52,9.52,2926.55887032978
2012-01-11,9.545,9.565,9.545,9.565,474.04768850054
2012-01-12,9.53,9.53,9.53,9.53,979.437372935
2012-01-13,9.595,9.595,9.565,9.565,7404.5465393886
2012-01-16,9.535,9.535,9.53,9.535,4378.08505701945
2012-01-17,9.51,9.52,9.51,9.52,14005.9544329705
2012-01-18,9.5,9.5,9.5,9.5,48.97186864675
2012-01-19,9.46,9.47,9.46,9.47,3966.72136038675
2012-01-20,9.5,9.5,9.49,9.49,42036.47260899727
2012-01-23,9.455,9.455,9.455,9.455,1175.324847522
2012-01-24,9.455,9.455,9.455,9.455,195.887474587
2012-01-25,9.46,9.49,9.385,9.385,5952.040915325995
2012-01-26,9.36,9.385,9.35,9.385,16715.07820650871
2012-01-27,9.385,9.405,9.37,9.405,4715.990950682025
2012-01-30,9.405,9.425,9.385,9.385,34490.88708790603
2012-01-31,9.35,9.395,9.35,9.395,7884.47085212675
2012-02-01,9.36,9.36,9.35,9.35,1096.9698576872
2012-02-02,9.36,9.36,9.34,9.35,4632.73877398255
2012-02-03,9.35,9.36,9.3,9.31,18459.456167705943
2012-02-06,9.33,9.33,9.33,9.33,3854.086062499225
2012-02-07,9.32,9.32,9.31,9.32,2821.759071425735
2012-02-08,9.32,9.33,9.31,9.33,4850.17387077412
2012-02-09,9.3,9.33,9.285,9.31,3672.89014850625
2012-02-10,9.38,9.395,9.38,9.395,3740.471327238765
2012-02-13,9.38,9.38,9.35,9.35,39.1774949174
2012-02-14,9.38,9.38,9.36,9.36,989.23174666435
2012-02-15,9.33,9.34,9.32,9.34,3443.70180323946
2012-02-16,9.36,9.37,9.32,9.32,11040.21806772332
2012-02-17,9.31,9.33,9.31,9.33,550.44380358947
2012-02-21,9.34,9.34,9.32,9.32,18986.39347434497
2012-02-22,9.36,9.37,9.36,9.37,11018.67044551875
2012-02-23,9.35,9.35,9.33,9.35,1571.01754618774
2012-02-24,9.32,9.35,9.32,9.35,1011.758806241855
2012-02-27,9.38,9.385,9.34,9.36,6066.63508795939
2012-02-28,9.32,9.32,9.31,9.32,11263.5297887525
2012-02-29,9.265,9.265,9.22,9.265,6287.9879342427
2012-03-01,9.225,9.235,9.22,9.225,14853.167760559276
2012-03-02,9.245,9.255,9.245,9.245,1809.020827810945
2012-03-05,9.285,9.31,9.285,9.295,1979.442930701635
2012-03-06,9.37,9.38,9.36,9.38,2862.895441089005
2012-03-07,9.38,9.38,9.36,9.36,5904.04848405218
2012-03-08,9.3,9.3,9.265,9.265,9928.556649442096
2012-03-09,9.265,9.275,9.255,9.275,3398.64768408445
2012-03-12,9.275,9.31,9.275,9.31,13614.1794837965
2012-03-13,9.285,9.285,9.255,9.255,10754.2223548263
2012-03-14,9.275,9.3,9.275,9.3,3903.057931145975
2012-03-15,9.31,9.31,9.285,9.285,7938.339907638175
2012-03-16,9.265,9.275,9.265,9.275,8325.2176699475
2012-03-19,9.285,9.285,9.245,9.245,4897.186864675
2012-03-20,9.285,9.3,9.275,9.275,14711.1493414837
2012-03-21,9.265,9.3,9.265,9.295,10760.09897906391
2012-03-22,9.35,9.37,9.34,9.36,86479.42284329582
2012-03-23,9.38,9.38,9.33,9.34,11087.2310616242
2012-03-26,9.285,9.285,9.275,9.275,3070.536164151225
2012-03-27,9.275,9.295,9.275,9.295,10646.48424380345
2012-03-28,9.33,9.34,9.33,9.34,10235.12054717075
2012-03-29,9.35,9.35,9.33,9.33,2997.0783611811
2012-03-30,9.35,9.35,9.32,9.32,251.715404844295
2012-04-02,9.36,9.36,9.245,9.255,41314.62726514417
2012-04-03,9.245,9.285,9.245,9.275,2957.9008662637
2012-04-04,9.3,9.33,9.3,9.33,406.466509768025
2012-04-05,9.295,9.3,9.285,9.3,3506.3857951073
2012-04-09,9.36,9.36,9.31,9.31,4796.304815262695
2012-04-10,9.34,9.395,9.34,9.395,4973.58297976393
2012-04-11,9.36,9.385,9.36,9.385,13278.232464879797
2012-04-12,9.36,9.36,9.33,9.33,185.113663484715
2012-04-13,9.33,9.33,9.33,9.33,1101.867044551875
2012-04-16,9.35,9.36,9.35,9.36,6376.13729780685
2012-04-17,9.265,9.575,9.235,9.245,13533.86561921583
2012-04-18,9.265,9.265,9.255,9.265,6723.837565198775
2012-04-19,9.275,9.32,9.275,9.32,2555.352105987415
2012-04-20,9.285,9.285,9.255,9.275,13014.76381156028
2012-04-23,9.31,9.33,9.31,9.33,1525.96342703273
2012-04-24,9.255,9.255,9.255,9.255,8423.161407241
2012-04-25,9.21,9.21,9.19,9.2,12257.658722281523
2012-04-26,9.21,9.21,9.2,9.2,5184.162014944955
2012-04-27,9.19,9.19,9.17,9.18,16149.942842325216
2012-04-30,9.225,9.245,9.225,9.245,1141.044539469275
2012-05-01,9.21,9.225,9.21,9.225,560.23817731882
2012-05-02,9.225,9.225,9.225,9.225,156.7099796696
2012-05-03,9.235,9.245,9.235,9.245,1363.37682312552
2012-05-04,9.245,9.3,9.245,9.295,3246.834891279525
2012-05-07,9.285,9.3,9.275,9.295,7866.84097941392
2012-05-08,9.35,9.36,9.33,9.33,5088.177152397325
2012-05-09,9.385,9.405,9.36,9.36,29.38312118805
2012-05-10,9.36,9.37,9.32,9.37,5190.038639182565
2012-05-11,9.32,9.32,9.32,9.32,110.676423141655
2012-05-14,9.385,9.385,9.36,9.36,4056.82959869677
2012-05-15,9.385,9.395,9.37,9.38,13793.416523043605
2012-05-16,9.395,9.47,9.395,9.47,5626.867707511575
2012-05-17,9.5,9.5,9.49,9.5,1760.048959164195
2012-05-18,9.52,9.545,9.52,9.53,3815.88800495476
2012-05-22,9.49,9.53,9.49,9.53,1395.698256432375
2012-05-23,9.615,9.615,9.615,9.615,979.437372935
2012-05-25,9.62,9.62,9.62,9.62,30.362558560985
2012-05-28,9.555,9.555,9.555,9.555,48.97186864675
2012-05-29,9.62,9.62,9.545,9.585,7644.508695757675
2012-05-30,9.63,9.63,9.605,9.605,5828.631806336185
2012-05-31,9.62,9.65,9.62,9.65,2027.43536197545
2012-06-01,9.695,9.735,9.68,9.735,9582.81525679604
2012-06-04,9.715,9.745,9.705,9.705,2912.84674710869
2012-06-05,9.705,9.735,9.69,9.715,26714.154346802126
2012-06-06,9.725,9.725,9.595,9.595,1389.821632194765
2012-06-07,9.555,9.555,9.555,9.555,69.540053478385
2012-06-08,9.65,9.65,9.65,9.65,7149.8928224255
2012-06-11,9.605,9.63,9.605,9.62,81560.68835641626
2012-06-12,9.595,9.615,9.585,9.585,8210.623497314105
2012-06-13,9.595,9.605,9.585,9.605,2842.32725625737
2012-06-14,9.585,9.585,9.565,9.565,5248.804881558665
2012-06-15,9.545,9.575,9.545,9.545,1986.29899231218
2012-06-19,9.53,9.53,9.51,9.52,14903.11906657896
2012-06-20,9.53,9.535,9.52,9.52,1030.36811632762
2012-06-22,9.585,9.585,9.575,9.575,2997.0783611811
2012-06-25,9.64,9.64,9.62,9.62,7532.852835243085
2012-06-26,9.595,9.595,9.575,9.575,596.477360117415
2012-06-27,9.575,9.595,9.575,9.585,12104.866492103663
2012-06-28,9.66,9.68,9.66,9.67,1095.01098294133
2012-06-29,9.545,9.545,9.5,9.5,14099.000983399324
2012-07-03,9.535,9.535,9.46,9.46,9249.80654999814
2012-07-04,9.46,9.46,9.455,9.455,6905.03347919175
2012-07-05,9.47,9.48,9.455,9.47,291.87233713463
2012-07-06,9.5,9.535,9.5,9.52,857.007701318125
2012-07-09,9.53,9.535,9.53,9.535,6537.744464341125
2012-07-10,9.555,9.555,9.51,9.535,3622.938842486565
2012-07-11,9.53,9.535,9.52,9.535,9915.82396359394
2012-07-12,9.565,9.565,9.53,9.53,109.69698576872
2012-07-13,9.5,9.5,9.47,9.48,4125.39021480222
2012-07-16,9.49,9.49,9.47,9.47,1008.82049412305
2012-07-17,9.47,9.49,9.47,9.47,9692.51224256476
2012-07-18,9.455,9.455,9.435,9.445,9650.396435528555
2012-07-19,9.425,9.425,9.415,9.415,21018.7260231851
2012-07-20,9.455,9.46,9.455,9.46,355.535766375405
2012-07-23,9.575,9.575,9.5,9.5,1994.13449129566
2012-07-24,9.545,9.545,9.52,9.52,7680.74787855627
2012-07-25,9.555,9.555,9.48,9.48,5181.22370282615
2012-07-26,9.415,9.445,9.405,9.425,15622.02609831325
2012-07-27,9.415,9.415,9.38,9.38,8936.38659065894
2012-07-30,9.435,9.435,9.36,9.37,2958.880303636635
2012-07-31,9.36,9.36,9.36,9.36,97.9437372935
2012-08-01,9.405,9.405,9.35,9.36,7975.558527809705
2012-08-02,9.38,9.405,9.38,9.405,789.42652258561
2012-08-03,9.34,9.34,9.33,9.33,11324.25490587447
2012-08-07,9.31,9.32,9.3,9.3,2216.466774951905
2012-08-08,9.31,9.31,9.285,9.295,2874.648689564225
2012-08-09,9.285,9.285,9.245,9.245,3144.973404494285
2012-08-10,9.295,9.295,9.245,9.255,4319.31881464335
2012-08-13,9.33,9.33,9.275,9.275,2119.50247503134
2012-08-14,9.275,9.275,9.255,9.265,3236.06108017724
2012-08-15,9.275,9.275,9.225,9.235,17207.735205095014
2012-08-16,9.235,9.235,9.22,9.22,7829.62235924239
2012-08-17,9.225,9.245,9.225,9.245,2722.8358967593
2012-08-20,9.235,9.245,9.225,9.235,6713.06375409649
2012-08-21,9.2,9.245,9.2,9.245,58169.765015982586
2012-08-22,9.275,9.285,9.255,9.265,2972.592426857725
2012-08-23,9.265,9.285,9.245,9.285,9525.028451792876
2012-08-24,9.265,9.265,9.255,9.255,4883.47474145391
2012-08-27,9.245,9.255,9.245,9.255,1182.180909132545
2012-08-28,9.22,9.225,9.2,9.225,2511.27742420534
2012-08-29,9.225,9.245,9.225,9.245,155.730542296665
2012-08-30,9.275,9.275,9.275,9.275,19.5887474587
2012-08-31,9.255,9.255,9.2,9.22,3031.358669233825
2012-09-04,9.22,9.22,9.2,9.2,928.50662954238
2012-09-05,9.255,9.255,9.255,9.255,39.1774949174
2012-09-06,9.18,9.18,9.16,9.18,21035.376458525
2012-09-07,9.15,9.15,9.125,9.135,33337.10986258859
2012-09-10,9.18,9.18,9.115,9.135,6308.556119074335
2012-09-11,9.075,9.095,9.065,9.095,24860.07939983617
2012-09-12,9.14,9.265,9.085,9.105,19769.94337269297
2012-09-13,9.15,9.15,9.03,9.05,46781.84668086734
2012-09-14,9.05,9.065,9.05,9.06,4566.13703262297
2012-09-17,9.065,9.115,9.06,9.105,5289.941251221935
2012-09-18,9.105,9.105,9.095,9.095,68.56061610545
2012-09-19,9.105,9.105,9.095,9.095,16191.079211988485
2012-09-20,9.16,9.16,9.115,9.115,35235.25949133663
2012-09-21,9.095,9.135,9.095,9.135,19094.131585367824
2012-09-24,9.085,9.15,9.085,9.125,1161.61272430091
2012-09-25,9.115,9.135,9.115,9.135,6625.893827905275
2012-09-26,9.22,9.22,9.17,9.2,4119.51359056461
2012-09-28,9.19,9.19,9.19,9.19,20239.09387432884
2012-10-01,9.17,9.18,9.16,9.18,4080.33609564721
2012-10-02,9.18,9.19,9.17,9.19,745.351840803535
2012-10-03,9.265,9.265,9.2,9.2,21445.76071778476
2012-10-04,9.18,9.18,9.15,9.15,8587.70688589408
2012-10-05,9.125,9.135,9.095,9.135,4783.57212941454
2012-10-09,9.22,9.32,9.115,9.125,27494.76593303132
2012-10-10,9.095,9.14,9.095,9.135,5471.13716521491
2012-10-11,9.17,9.17,9.125,9.14,2072.48948113046
2012-10-12,9.19,9.19,9.135,9.14,16580.895286416617
2012-10-15,9.135,9.15,9.135,9.15,598.436234863285
2012-10-16,9.2,9.22,9.18,9.19,8307.58779723467
2012-10-17,9.21,9.21,9.135,9.135,6090.14158490983
2012-10-18,9.14,9.18,9.14,9.18,2791.39651286475
2012-10-19,9.22,9.265,9.22,9.265,31222.50457442193
2012-10-22,9.285,9.285,9.265,9.265,16.650435339895
2012-10-23,9.275,9.275,9.265,9.275,765.92002563517
2012-10-24,9.255,9.295,9.245,9.285,236.044406877335
2012-10-25,9.265,9.275,9.255,9.255,5958.89697693654
2012-10-26,9.295,9.32,9.295,9.31,1716.953714755055
2012-10-29,9.31,9.31,9.31,9.31,4799.2431273815
2012-10-30,9.31,9.33,9.31,9.33,44.074681782075
2012-10-31,9.32,9.34,9.31,9.32,3826.661816057045
2012-11-01,9.295,9.3,9.285,9.3,8370.27178910251
2012-11-02,9.295,9.295,9.295,9.295,112.635297887525
2012-11-05,9.3,9.3,9.285,9.285,3037.235293471435
2012-11-06,9.3,9.3,9.255,9.255,14161.684975267164
2012-11-07,9.255,9.31,9.255,9.295,15320.35938744927
2012-11-08,9.295,9.34,9.295,9.34,4488.761480161105
2012-11-09,9.34,9.34,9.33,9.33,999.0261203937
2012-11-12,9.34,9.34,9.31,9.31,27137.271291910045
2012-11-13,9.34,9.36,9.33,9.35,12921.717261131456
2012-11-14,9.275,9.36,9.275,9.35,9784.57935562065
2012-11-15,9.33,9.35,9.33,9.35,3335.96369221661
2012-11-16,9.34,9.36,9.33,9.33,6620.017203667665
2012-11-19,9.3,9.3,9.295,9.3,9195.937494486716
2012-11-20,9.3,9.31,9.3,9.31,261.509778573645
2012-11-21,9.3,9.3,9.295,9.295,79.334427207735
2012-11-22,9.295,9.3,9.285,9.3,14025.5431804292
2012-11-23,9.295,9.295,9.255,9.255,2041.14748519654
2012-11-26,9.285,9.285,9.255,9.255,5968.69135066589
2012-11-27,9.245,9.275,9.245,9.275,2615.09778573645
2012-11-28,9.275,9.275,9.255,9.255,16132.312969612383
2012-11-29,9.255,9.265,9.235,9.265,1478.95043313185
2012-11-30,9.32,9.32,9.255,9.265,6735.590813673995
2012-12-03,9.265,9.275,9.265,9.275,1071.50448599089
2012-12-04,9.255,9.255,9.255,9.255,13157.76166800879
2012-12-05,9.245,9.265,9.225,9.245,12699.38497747521
2012-12-06,9.285,9.285,9.235,9.255,1242.906026254515
2012-12-07,9.265,9.265,9.21,9.235,7154.790009290175
2012-12-10,9.17,9.22,9.17,9.21,38899.33470348646
2012-12-11,9.21,9.21,9.2,9.2,14325.25101654731
2012-12-12,9.19,9.19,9.17,9.18,6313.45330593901
2012-12-13,9.15,9.19,9.15,9.19,10886.446400172525
2012-12-14,9.17,9.2,9.17,9.2,14141.11679043553
2012-12-17,9.18,9.19,9.18,9.18,5551.45102979558
2012-12-18,9.19,9.19,9.17,9.19,9569.10313357495
2012-12-19,9.19,9.21,9.19,9.2,7630.796572536585
2012-12-20,9.2,9.2,9.2,9.2,20481.99434281672
2012-12-21,9.22,9.285,9.22,9.265,14980.494619040825
2012-12-24,9.245,9.245,9.245,9.245,684.626723681565
2012-12-27,9.285,9.285,9.265,9.265,980.416810307935
2012-12-28,9.265,9.265,9.265,9.265,685.6061610545
2012-12-31,9.3,9.3,9.255,9.255,6386.911108909135
2013-01-02,9.225,9.225,9.18,9.19,4254.67594802964
2013-01-03,9.19,9.21,9.18,9.21,2277.191892073875
2013-01-04,9.2,9.2,9.19,9.2,17290.007944421555
2013-01-07,9.24,9.24,9.195,9.195,414.32030213
2013-01-08,9.215,9.215,9.195,9.195,47859.433468
2013-01-09,9.205,9.205,9.205,9.205,988.83127
2013-01-10,9.185,9.195,9.16,9.16,6924.78538381
2013-01-11,9.215,9.215,9.15,9.175,4103.6497705
2013-01-14,9.195,9.195,9.16,9.175,11756.21496903
2013-01-15,9.16,9.195,9.16,9.165,13298.79175023
2013-01-16,9.165,9.195,9.165,9.175,628.89668772
2013-01-17,9.195,9.195,9.165,9.195,125226.58086407
2013-01-18,9.175,9.27,9.175,9.235,5066.77142748
2013-01-21,9.26,9.26,9.25,9.26,6788.32666855
2013-01-22,9.27,9.27,9.235,9.26,21407.20816423
2013-01-23,9.26,9.315,9.26,9.315,1131.22297288
2013-01-24,9.28,9.355,9.28,9.345,11779.94691951
2013-01-25,9.39,9.41,9.38,9.4,9994.11764589
2013-01-28,9.43,9.43,9.365,9.38,14468.57914264
2013-01-29,9.39,9.39,9.325,9.325,13949.44272589
2013-01-30,9.365,9.365,9.315,9.315,23173.26081245
2013-01-31,9.3,9.3,9.28,9.28,3129.65096955
2013-02-01,9.315,9.315,9.305,9.305,2185.3171067
2013-02-04,9.305,9.315,9.29,9.305,21353.81127565
2013-02-05,9.3,9.315,9.29,9.29,11550.53806487
2013-02-06,9.355,9.355,9.28,9.28,11432.86714374
2013-02-07,9.29,9.315,9.29,9.3,6433.33624262
2013-02-08,9.325,9.355,9.315,9.345,4651.46229408
2013-02-11,9.335,9.39,9.335,9.37,4804.73114093
2013-02-12,9.355,9.355,9.335,9.335,9760.75346617
2013-02-13,9.335,9.345,9.315,9.335,2699.5093671
2013-02-14,9.325,9.335,9.325,9.325,31029.5252526
2013-02-15,9.38,9.38,9.38,9.38,97.89429573
2013-02-19,9.41,9.435,9.41,9.435,23669.65410999
2013-02-20,9.435,9.475,9.435,9.475,10371.85119103
2013-02-21,9.465,9.505,9.465,9.495,38318.20054377
2013-02-22,9.55,9.55,9.55,9.55,155.24650939
2013-02-25,9.54,9.575,9.53,9.575,11274.65414054
2013-02-26,9.56,9.585,9.55,9.57,30491.60104172
2013-02-27,9.625,9.625,9.52,9.52,20280.9293477
2013-02-28,9.57,9.595,9.57,9.585,22188.38486753
2013-03-01,9.585,9.585,9.56,9.56,1395.24092197
2013-03-04,9.575,9.595,9.56,9.56,33908.01307957
2013-03-05,9.57,9.575,9.57,9.57,3298.74111672
2013-03-06,9.585,9.615,9.585,9.605,11725.56119966
2013-03-07,9.585,9.595,9.585,9.585,3569.6808847
2013-03-08,9.55,9.585,9.55,9.57,14254.00275705
2013-03-11,9.595,9.595,9.55,9.57,18102.53405989
2013-03-12,9.56,9.56,9.54,9.56,24000.91258544
2013-03-13,9.575,9.575,9.56,9.56,19008.30350321
2013-03-14,9.56,9.57,9.505,9.52,32183.49134469
2013-03-15,9.52,9.52,9.485,9.485,2192.23892559
2013-03-18,9.51,9.52,9.505,9.52,7374.70361166
2013-03-19,9.55,9.575,9.54,9.57,6910.94174603
2013-03-20,9.55,9.56,9.54,9.54,19107.18663021
2013-03-21,9.54,9.54,9.54,9.54,10197.81688751
2013-03-22,9.54,9.54,9.51,9.51,4308.33784339
2013-03-25,9.505,9.52,9.495,9.52,6844.69005094
2013-03-26,9.485,9.485,9.445,9.465,14417.1599166
2013-03-27,9.475,9.475,9.445,9.475,13450.08293454
2013-03-28,9.475,9.475,9.455,9.455,2001.39449048
2013-04-01,9.465,9.475,9.445,9.465,4080.90665129
2013-04-02,9.455,9.465,9.43,9.435,15913.26162811
2013-04-03,9.435,9.445,9.42,9.445,21715.72352047
2013-04-04,9.465,9.465,9.42,9.43,2683.68806678
2013-04-05,9.475,9.51,9.455,9.475,8775.87752125
2013-04-08,9.505,9.505,9.485,9.485,1147.0442732
2013-04-09,9.455,9.465,9.455,9.465,21059.13955719
2013-04-10,9.505,9.505,9.445,9.445,16660.81806823
2013-04-11,9.43,9.43,9.4,9.41,5533.49978692
2013-04-12,9.42,9.435,9.42,9.435,11076.88788654
2013-04-15,9.505,9.53,9.505,9.53,6486.7331312
2013-04-16,9.52,9.52,9.505,9.505,7131.45111924
2013-04-17,9.55,9.57,9.54,9.54,16297.91699214
2013-04-18,9.55,9.56,9.53,9.55,4048.27521938
2013-04-19,9.55,9.56,9.53,9.56,15159.77220037
2013-04-22,9.57,9.57,9.54,9.55,5890.46787539
2013-04-23,9.56,9.56,9.55,9.55,789.08735346
2013-04-24,9.56,9.57,9.55,9.55,18499.05539916
2013-04-25,9.51,9.51,9.485,9.495,37298.7155044
2013-04-26,9.485,9.485,9.455,9.455,41572.44425334
2013-04-29,9.455,9.455,9.41,9.41,81798.10031694
2013-04-30,9.41,9.41,9.365,9.38,40513.40596317
2013-05-01,9.39,9.39,9.365,9.37,6499.58793771
2013-05-02,9.38,9.39,9.365,9.38,3284.89747894
2013-05-03,9.365,9.4,9.365,9.38,6364.11805372
2013-05-06,9.39,9.39,9.37,9.37,4862.08335459
2013-05-07,9.37,9.37,9.335,9.335,15720.43953046
2013-05-08,9.345,9.345,9.315,9.335,25651.27197507
2013-05-09,9.325,9.37,9.315,9.37,14596.13837647
2013-05-10,9.38,9.445,9.38,9.41,25961.76499385
2013-05-13,9.4,9.41,9.39,9.39,20808.96524588
2013-05-14,9.465,9.465,9.435,9.465,16002.25644241
2013-05-15,9.465,9.475,9.455,9.465,29225.89701612
2013-05-16,9.455,9.465,9.445,9.465,115.69325859
2013-05-17,9.56,9.585,9.55,9.57,18989.51570908
2013-05-21,9.57,9.575,9.54,9.56,49542.42428954
2013-05-22,9.585,9.66,9.53,9.65,29670.87108762
2013-05-23,9.625,9.625,9.57,9.575,26127.88864721
2013-05-24,9.595,9.615,9.585,9.585,4659.37294424
2013-05-27,9.56,9.615,9.56,9.595,11859.05342111
2013-05-28,9.635,9.67,9.635,9.67,13091.13718353
2013-05-29,9.66,9.66,9.635,9.64,41135.380832
2013-05-30,9.635,9.635,9.575,9.575,19288.14275262
2013-05-31,9.595,9.64,9.595,9.625,13994.92896431
2013-06-03,9.635,9.635,9.55,9.57,30337.3433636
2013-06-04,9.595,9.635,9.585,9.625,19743.99396809
2013-06-05,9.625,9.64,9.625,9.635,27811.86830002
2013-06-06,9.615,9.625,9.505,9.54,26443.32582234
2013-06-07,9.495,9.53,9.41,9.485,16467.99597058
2013-06-10,9.485,9.485,9.465,9.485,15491.03067582
2013-06-11,9.485,9.495,9.455,9.475,12643.19661822
2013-06-12,9.485,9.495,9.455,9.485,4052.23054446
2013-06-13,9.465,9.475,9.435,9.445,23735.90580508
2013-06-14,9.465,9.465,9.435,9.455,7332.18386705
2013-06-17,9.505,9.505,9.455,9.465,3723.93856282
2013-06-18,9.485,9.495,9.475,9.495,11174.78218227
2013-06-19,9.53,9.55,9.465,9.55,17302.56956246
2013-06-20,9.67,9.67,9.615,9.65,22195.30668642
2013-06-21,9.7,9.735,9.7,9.71,34109.73465865
2013-06-24,9.79,9.81,9.735,9.745,28252.88704644
2013-06-25,9.79,9.8,9.725,9.775,43862.57747466
2013-06-26,9.745,9.755,9.715,9.735,139410.37660095
2013-06-27,9.78,9.78,9.735,9.745,828572.37490237
2013-06-28,9.745,9.8,9.745,9.765,263699.54542106
2013-07-02,9.81,9.82,9.79,9.81,63103.25632632
2013-07-03,9.81,9.81,9.765,9.765,31846.29988162
2013-07-04,9.745,9.78,9.735,9.78,1182.64219892
2013-07-05,9.82,9.845,9.82,9.83,6688.45471028
2013-07-08,9.855,9.855,9.8,9.8,13954.38688224
2013-07-09,9.81,9.82,9.775,9.78,25613.69638681
2013-07-10,9.755,9.78,9.715,9.765,20805.99875207
2013-07-11,9.7,9.71,9.635,9.64,51593.26034352
2013-07-12,9.605,9.67,9.605,9.65,8922.22454921
2013-07-15,9.67,9.69,9.67,9.69,20872.25044716
2013-07-16,9.68,9.68,9.635,9.635,19039.94610385
2013-07-17,9.65,9.69,9.64,9.67,24158.13675737
2013-07-18,9.66,9.67,9.64,9.64,10485.56678708
2013-07-19,9.65,9.66,9.625,9.625,9533.32227407
2013-07-22,9.585,9.635,9.585,9.595,16354.28037453
2013-07-23,9.625,9.625,9.54,9.56,23915.87309622
2013-07-24,9.55,9.595,9.55,9.595,15607.71276568
2013-07-25,9.57,9.57,9.53,9.53,19383.07055454
2013-07-26,9.485,9.57,9.485,9.55,18673.08970268
2013-07-29,9.55,9.55,9.52,9.54,10222.53766926
2013-07-30,9.55,9.575,9.55,9.57,6568.80612661
2013-07-31,9.595,9.595,9.53,9.56,17417.27398978
2013-08-01,9.585,9.615,9.575,9.615,22840.02467446
2013-08-02,9.615,9.66,9.615,9.66,15190.42596974
2013-08-06,9.69,9.69,9.625,9.625,59929.10794962
2013-08-07,9.67,9.68,9.67,9.67,15861.84240207
2013-08-08,9.635,9.635,9.57,9.575,12467.18465216
2013-08-09,9.615,9.615,9.53,9.57,19015.2253221
2013-08-12,9.55,9.575,9.55,9.56,13062.4610767
2013-08-13,9.57,9.635,9.57,9.585,7494.35219533
2013-08-14,9.615,9.615,9.575,9.605,20925.64733574
2013-08-15,9.615,9.615,9.56,9.56,11848.17627714
2013-08-16,9.615,9.615,9.585,9.595,19137.84039958
2013-08-19,9.585,9.615,9.585,9.615,3845.56480903
2013-08-20,9.64,9.65,9.635,9.64,10919.66371461
2013-08-21,9.69,9.725,9.69,9.715,41898.75857244
2013-08-22,9.755,9.78,9.735,9.775,27028.71393418
2013-08-23,9.78,9.8,9.745,9.745,112931.45285289
2013-08-26,9.765,9.765,9.755,9.755,7812.75586427
2013-08-27,9.765,9.765,9.715,9.715,17175.01032863
2013-08-28,9.68,9.745,9.68,9.735,1715.62225345
2013-08-29,9.745,9.775,9.745,9.765,4105.62743304
2013-08-30,9.78,9.8,9.765,9.78,16858.58432223
2013-09-03,9.775,9.79,9.755,9.78,3946.42559857
2013-09-04,9.755,9.755,9.725,9.745,5830.14916792
2013-09-05,9.735,9.765,9.735,9.755,37620.08566715
2013-09-06,9.67,9.67,9.64,9.67,34085.0138769
2013-09-09,9.65,9.65,9.615,9.625,15859.86473953
2013-09-10,9.64,9.64,9.595,9.595,13449.09410327
2013-09-11,9.595,9.605,9.575,9.575,8040.18705637
2013-09-12,9.575,9.595,9.57,9.595,14961.0171151
2013-09-13,9.605,9.605,9.575,9.605,13464.91540359
2013-09-16,9.56,9.585,9.56,9.585,17207.64176054
2013-09-17,9.57,9.57,9.54,9.56,17016.79732543
2013-09-18,9.55,9.57,9.475,9.495,25263.65011723
2013-09-19,9.495,9.53,9.485,9.53,20003.06776083
2013-09-20,9.52,9.57,9.52,9.56,23020.98079687
2013-09-23,9.55,9.55,9.53,9.54,15607.71276568
2013-09-24,9.55,9.57,9.55,9.56,13457.9935847
2013-09-25,9.56,9.575,9.54,9.575,9694.50177108
2013-09-26,9.57,9.585,9.57,9.575,15323.91819119
2013-09-27,9.57,9.575,9.57,9.57,2607.54805899
2013-09-30,9.575,9.575,9.53,9.57,16642.0302741
2013-10-01,9.575,9.595,9.575,9.575,11195.54763894
2013-10-02,9.635,9.635,9.575,9.575,16255.39724753
2013-10-03,9.595,9.595,9.57,9.585,19247.60067055
2013-10-04,9.55,9.575,9.55,9.56,8000.63380557
2013-10-07,9.57,9.595,9.55,9.575,23382.89304169
2013-10-08,9.575,9.625,9.575,9.625,12962.58911843
2013-10-09,9.605,9.66,9.605,9.65,14473.52329899
2013-10-10,9.625,9.65,9.625,9.65,21460.60505281
2013-10-11,9.66,9.66,9.605,9.615,6679.55522885
2013-10-15,9.56,9.635,9.56,9.635,10396.57197278
2013-10-16,9.625,9.625,9.585,9.585,11843.23212079
2013-10-17,9.595,9.595,9.54,9.55,18564.31826298
2013-10-18,9.54,9.56,9.54,9.56,7341.08334848
2013-10-21,9.595,9.595,9.54,9.57,21168.89982816
2013-10-22,9.56,9.56,9.53,9.55,58874.02498453
2013-10-23,9.585,9.64,9.575,9.64,28434.83200012
2013-10-24,9.64,9.68,9.64,9.68,10242.31429466
2013-10-25,9.7,9.71,9.68,9.71,16077.40761893
2013-10-28,9.7,9.7,9.68,9.69,22189.3736988
2013-10-29,9.725,9.725,9.69,9.715,13458.98241597
2013-10-30,9.7,9.735,9.68,9.725,24278.77417231
2013-10-31,9.69,9.7,9.67,9.67,29037.03024355
2013-11-01,9.67,9.69,9.66,9.67,27010.91497132
2013-11-04,9.715,9.715,9.64,9.67,5367.37613356
2013-11-05,9.68,9.7,9.67,9.7,10545.88549455
2013-11-06,9.725,9.725,9.65,9.65,14864.11165064
2013-11-07,9.68,9.7,9.67,9.69,4345.91343165
2013-11-08,9.735,9.735,9.715,9.725,23149.52886197
2013-11-11,9.71,9.725,9.71,9.71,6479.81131231
2013-11-12,9.735,9.745,9.715,9.725,19803.32384429
2013-11-13,9.735,9.735,9.71,9.71,8549.43516042
2013-11-14,9.745,9.765,9.71,9.71,13752.66530316
2013-11-15,9.725,9.725,9.68,9.68,24128.47181927
2013-11-18,9.7,9.7,9.65,9.69,36692.56193589
2013-11-19,9.68,9.715,9.68,9.715,7760.34780696
2013-11-20,9.735,9.735,9.67,9.7,17671.40362617
2013-11-21,9.725,9.765,9.725,9.765,7254.06619672
2013-11-22,9.765,9.78,9.755,9.765,8046.12004399
2013-11-25,9.78,9.8,9.775,9.79,10746.61824236
2013-11-26,9.79,9.79,9.765,9.775,19605.55759029
2013-11-27,9.79,9.84,9.79,9.83,13043.67328257
2013-11-28,9.855,9.855,9.81,9.83,16024.99956162
2013-11-29,9.82,9.845,9.8,9.84,22478.11242964
2013-12-02,9.81,9.875,9.81,9.855,15144.93973132
2013-12-03,9.875,9.895,9.865,9.885,33317.68081138
2013-12-04,9.895,9.93,9.875,9.905,13870.33622429
2013-12-05,9.895,9.905,9.845,9.865,19071.58870449
2013-12-06,9.875,9.895,9.845,9.865,10607.19303329
2013-12-09,9.92,9.92,9.855,9.865,35973.6816026
2013-12-10,9.855,9.855,9.83,9.84,5548.33225597
2013-12-11,9.855,9.855,9.81,9.81,8264.65175466
2013-12-12,9.84,9.875,9.84,9.875,10932.51852112
2013-12-13,9.875,9.875,9.82,9.82,54284.85906046
2013-12-16,9.845,9.845,9.8,9.82,90106.26064748
2013-12-17,9.82,9.845,9.82,9.84,7233.30074005
2013-12-18,9.875,9.895,9.855,9.895,43918.94085705
2013-12-19,9.95,9.95,9.875,9.875,21358.755432
2013-12-20,9.915,9.94,9.875,9.885,43933.7733261
2013-12-23,9.85,9.85,9.795,9.83,47268.4609
2013-12-24,9.84,9.85,9.83,9.83,63437.4974
2013-12-27,9.87,9.935,9.87,9.935,22918.9755
2013-12-30,9.97,9.97,9.85,9.85,17783.4549
2013-12-31,9.86,9.87,9.83,9.84,17497.1541
2014-01-02,9.84,10.01,9.815,9.86,18939.5932
2014-01-03,9.895,9.895,9.815,9.85,42240.3031
2014-01-06,9.925,9.925,9.86,9.88,36314.473
2014-01-07,9.925,9.99,9.89,9.99,18784.5136
2014-01-08,10.025,10.025,10.0,10.02,19597.6874
2014-01-09,10.045,10.075,10.045,10.045,50684.1885
2014-01-10,10.11,10.13,10.045,10.1,13653.9635
2014-01-13,10.055,10.09,10.045,10.055,33874.9516
2014-01-14,10.055,10.155,10.055,10.13,65733.8684
2014-01-15,10.165,10.165,10.12,10.14,20276.6577
2014-01-16,10.14,10.14,10.11,10.13,34557.8983
2014-01-17,10.155,10.185,10.14,10.165,60189.7727
2014-01-20,10.175,10.175,10.145,10.145,14928.3997
2014-01-21,10.175,10.185,10.145,10.165,24762.0369
2014-01-22,10.175,10.275,10.145,10.275,69914.0589
2014-01-23,10.325,10.35,10.275,10.285,81442.6366
2014-01-24,10.275,10.285,10.24,10.24,40537.4098
2014-01-27,10.25,10.285,10.22,10.285,20966.5631
2014-01-28,10.335,10.34,10.325,10.335,16947.4168
2014-01-29,10.325,10.34,10.315,10.34,54211.2553
2014-01-30,10.34,10.36,10.34,10.35,50124.5102
2014-01-31,10.4,10.4,10.275,10.325,44050.5592
2014-02-03,10.26,10.295,10.23,10.285,71794.8961
2014-02-04,10.24,10.285,10.23,10.27,37213.1394
2014-02-05,10.285,10.305,10.25,10.27,50695.1236
2014-02-06,10.305,10.305,10.23,10.26,36674.3372
2014-02-07,10.195,10.23,10.175,10.22,35168.2757
2014-02-10,10.27,10.27,10.22,10.23,45915.4908
2014-02-11,10.26,10.26,10.195,10.21,103978.8836
2014-02-12,10.195,10.195,10.165,10.185,46341.9597
2014-02-13,10.185,10.21,10.145,10.175,11616.0585
2014-02-14,10.175,10.185,10.145,10.175,31259.4745
2014-02-18,10.165,10.175,10.13,10.13,48916.6787
2014-02-19,10.145,10.27,10.145,10.25,13201.648
2014-02-20,10.275,10.285,10.24,10.285,21454.6662
2014-02-21,10.295,10.325,10.285,10.295,56151.7385
2014-02-24,10.275,10.275,10.24,10.25,39225.1978
2014-02-25,10.305,10.305,10.25,10.27,3488.2969
2014-02-26,10.305,10.315,10.27,10.305,23298.7217
2014-02-27,10.325,10.335,10.305,10.315,45804.1516
2014-02-28,10.295,10.295,10.22,10.24,51840.3268
2014-03-03,10.275,10.285,10.25,10.27,55625.8596
2014-03-04,10.26,10.295,10.25,10.27,35361.1311
2014-03-05,10.26,10.26,10.22,10.22,24566.1992
2014-03-06,10.145,10.175,10.145,10.175,16558.7237
2014-03-07,10.27,10.285,10.185,10.275,29177.8291
2014-03-10,10.285,10.295,10.27,10.275,25038.3967
2014-03-11,10.285,10.295,10.26,10.295,52235.9786
2014-03-12,10.305,10.315,10.27,10.295,31023.8728
2014-03-13,10.27,10.27,10.22,10.24,13983.0106
2014-03-14,10.26,10.295,10.26,10.275,12897.4534
2014-03-17,10.26,10.26,10.21,10.23,29623.1859
2014-03-18,10.23,10.315,10.23,10.315,19272.6167
2014-03-19,10.335,10.48,10.315,10.415,48738.7348
2014-03-20,10.4,10.445,10.4,10.405,19743.8201
2014-03-21,10.39,10.4,10.34,10.38,44242.4205
2014-03-24,10.39,10.4,10.36,10.37,25217.3347
2014-03-25,10.36,10.37,10.335,10.335,15945.364
2014-03-26,10.34,10.34,10.26,10.27,48366.9414
2014-03-27,10.27,10.275,10.205,10.22,59248.36
2014-03-28,10.24,10.26,10.23,10.23,28540.611
2014-03-31,10.205,10.24,10.195,10.23,60956.2238
2014-04-01,10.24,10.25,10.195,10.21,72452.9903
2014-04-02,10.23,10.23,10.205,10.21,44976.0663
2014-04-03,10.195,10.23,10.195,10.21,23677.4738
2014-04-04,10.175,10.175,10.145,10.145,62989.1583
2014-04-07,10.175,10.175,10.14,10.145,24613.916
2014-04-08,10.12,10.13,10.1,10.11,105487.9274
2014-04-09,10.145,10.145,10.035,10.065,167753.3809
2014-04-10,10.075,10.12,10.075,10.1,65046.9453
2014-04-11,10.165,10.165,10.14,10.155,17053.7855
2014-04-14,10.145,10.155,10.13,10.14,15119.2669
2014-04-15,10.185,10.195,10.145,10.165,45354.8184
2014-04-16,10.145,10.205,10.145,10.205,52778.7572
2014-04-17,10.195,10.205,10.155,10.205,28797.0888
2014-04-21,10.175,10.21,10.175,10.195,13196.6775
2014-04-22,10.22,10.22,10.185,10.21,12889.5006
2014-04-23,10.21,10.23,10.205,10.205,34457.4942
2014-04-24,10.175,10.21,10.175,10.205,30663.0145
2014-04-25,10.205,10.22,10.205,10.21,24936.9985
2014-04-28,10.195,10.21,10.185,10.195,12724.48
2014-04-29,10.155,10.155,10.12,10.13,54581.0605
2014-04-30,10.165,10.165,10.12,10.12,35872.0985
2014-05-01,10.11,10.175,10.11,10.145,15199.789
2014-05-02,10.165,10.175,10.13,10.175,32409.6482
2014-05-05,10.175,10.175,10.13,10.14,33942.5504
2014-05-06,10.09,10.11,10.055,10.065,31584.5452
2014-05-07,10.075,10.1,10.065,10.075,13606.2467
2014-05-08,10.065,10.075,10.02,10.02,28975.0327
2014-05-09,10.09,10.09,10.065,10.08,44212.5975
2014-05-12,10.065,10.08,10.065,10.08,11755.2325
2014-05-13,10.08,10.1,10.065,10.09,31622.321
2014-05-14,10.09,10.1,10.045,10.055,45765.3817
2014-05-15,10.055,10.075,10.045,10.075,12241.3474
2014-05-16,10.075,10.075,10.045,10.045,21306.5453
2014-05-20,10.1,10.1,10.065,10.08,22987.5684
2014-05-21,10.08,10.13,10.08,10.1,34003.1905
2014-05-22,10.09,10.09,10.075,10.08,11439.1087
2014-05-23,10.055,10.075,10.035,10.055,28782.1773
2014-05-26,10.045,10.055,10.035,10.035,18478.3308
2014-05-27,10.035,10.065,10.025,10.055,39526.4101
2014-05-28,10.055,10.075,10.035,10.065,44065.4707
2014-05-29,10.075,10.075,10.01,10.025,23266.9105
2014-05-30,9.99,10.045,9.99,10.035,107421.4519
2014-06-02,10.055,10.09,10.055,10.065,13923.3646
2014-06-03,10.08,10.1,10.08,10.08,41022.5306
2014-06-04,10.075,10.13,10.075,10.1,43092.2468
2014-06-05,10.12,10.13,10.1,10.11,49622.4897
2014-06-06,10.11,10.12,10.1,10.1,17535.924
2014-06-09,10.055,10.1,10.055,10.09,18822.2894
2014-06-10,10.11,10.11,10.075,10.09,35224.9394
2014-06-11,10.1,10.11,10.045,10.055,30648.103
2014-06-12,10.075,10.075,10.025,10.035,23884.2466
2014-06-13,10.025,10.055,10.025,10.045,30341.9202
2014-06-16,10.045,10.045,10.02,10.025,35167.2816
2014-06-17,10.045,10.055,10.025,10.035,32107.4418
2014-06-18,10.055,10.065,10.035,10.035,27843.7469
2014-06-19,10.02,10.02,9.99,10.0,45510.8921
2014-06-20,9.955,10.055,9.915,9.945,45713.6885
2014-06-23,9.935,9.935,9.915,9.915,52064.9934
2014-06-24,9.925,9.935,9.915,9.935,48935.5666
2014-06-25,9.925,9.935,9.905,9.915,58622.077
2014-06-26,9.925,9.925,9.88,9.89,47258.5199
2014-06-27,9.89,9.935,9.84,9.85,34940.6268
2014-06-30,9.89,9.89,9.85,9.85,25671.6384
2014-07-02,9.85,9.87,9.84,9.87,33481.288
2014-07-03,9.88,9.88,9.825,9.83,77814.1716
2014-07-04,9.84,9.86,9.825,9.85,20349.227
2014-07-07,9.84,9.88,9.83,9.88,44130.0872
2014-07-08,9.88,9.88,9.86,9.87,20443.6665
2014-07-09,9.88,9.88,9.84,9.85,86756.1011
2014-07-10,9.85,9.87,9.84,9.84,34026.0548
2014-07-11,9.87,9.925,9.87,9.925,62413.5744
2014-07-14,9.89,9.925,9.89,9.905,38745.0475
2014-07-15,9.925,9.955,9.915,9.955,19051.9265
2014-07-16,9.935,9.96,9.915,9.925,41800.9109
2014-07-17,9.935,9.945,9.915,9.945,131047.2325
2014-07-18,9.915,9.945,9.905,9.925,23314.6273
2014-07-21,9.945,9.945,9.915,9.925,29000.8793
2014-07-22,9.915,9.925,9.905,9.915,40755.1177
2014-07-23,9.915,9.935,9.905,9.915,71904.2471
2014-07-24,9.905,9.935,9.905,9.925,61650.1056
2014-07-25,9.945,10.0,9.945,9.99,37515.3458
2014-07-28,9.99,9.99,9.955,9.99,19885.9764
2014-07-29,9.99,10.035,9.99,10.035,19353.1388
2014-07-30,10.045,10.08,10.045,10.075,30551.6753
2014-07-31,10.065,10.075,10.055,10.055,27816.9062
2014-08-01,10.075,10.145,10.055,10.09,33245.6863
2014-08-05,10.075,10.145,10.075,10.13,27842.7528
2014-08-06,10.09,10.13,10.08,10.09,68127.6612
2014-08-07,10.11,10.11,10.075,10.08,38975.6787
2014-08-08,10.1,10.145,10.1,10.14,33900.7982
2014-08-11,10.13,10.13,10.075,10.1,37231.0332
2014-08-12,10.13,10.13,10.08,10.08,16144.184
2014-08-13,10.1,10.12,10.075,10.08,27801.9947
2014-08-14,10.035,10.08,10.035,10.075,29743.472
2014-08-15,10.08,10.08,10.025,10.075,45777.3109
2014-08-18,10.075,10.075,10.055,10.065,30932.4156
2014-08-19,10.055,10.12,10.055,10.12,36301.5497
2014-08-20,10.13,10.14,10.09,10.14,32482.2175
2014-08-21,10.165,10.165,10.09,10.1,24766.0133
2014-08-22,10.09,10.13,10.09,10.11,24410.1255
2014-08-25,10.11,10.155,10.11,10.155,43724.4944
2014-08-26,10.13,10.13,10.09,10.1,30027.7846
2014-08-27,10.08,10.08,10.01,10.025,46012.9126
2014-08-28,10.025,10.035,10.01,10.02,43669.8189
2014-08-29,10.02,10.045,9.99,10.045,42157.7928
2014-09-02,10.065,10.1,10.055,10.08,17846.0832
2014-09-03,10.055,10.075,10.035,10.055,42193.5804
2014-09-04,10.035,10.065,10.01,10.045,28642.0092
2014-09-05,10.035,10.065,10.035,10.035,41576.2443
2014-09-08,10.1,10.14,10.055,10.14,99942.8376
2014-09-09,10.145,10.175,10.145,10.155,77356.8856
2014-09-10,10.175,10.175,10.09,10.1,35968.5262
2014-09-11,10.14,10.21,10.14,10.195,54461.7685
2014-09-12,10.175,10.25,10.175,10.23,68052.1096
2014-09-15,10.24,10.24,10.175,10.195,48128.3574
2014-09-16,10.185,10.195,10.12,10.135,65237.8125
2014-09-17,10.14,10.155,10.09,10.155,57559.3841
2014-09-18,10.13,10.155,10.1,10.11,25389.314
2014-09-19,10.08,10.13,10.065,10.11,85175.4821
2014-09-22,10.155,10.195,10.145,10.185,120127.044
2014-09-23,10.175,10.23,10.165,10.21,123672.0046
2014-09-24,10.24,10.27,10.205,10.205,118884.419
2014-09-25,10.25,10.27,10.23,10.25,60691.7932
2014-09-26,10.25,10.315,10.24,10.295,33701.9782
2014-09-29,10.34,10.34,10.275,10.3,37195.2456
2014-09-30,10.295,10.36,10.295,10.34,54683.4528
2014-10-01,10.325,10.335,10.305,10.305,33257.6155
2014-10-02,10.285,10.325,10.27,10.295,98037.1479
2014-10-03,10.36,10.4,10.35,10.38,65435.6384
2014-10-06,10.36,10.36,10.27,10.27,83949.7568
2014-10-07,10.295,10.335,10.295,10.305,7518.3783
2014-10-08,10.295,10.35,10.25,10.25,79243.6874
2014-10-09,10.23,10.305,10.23,10.305,10740.2564
2014-10-10,10.35,10.36,10.315,10.35,26553.4051
2014-10-14,10.39,10.435,10.35,10.425,19233.8468
2014-10-15,10.445,10.455,10.35,10.405,49438.5812
2014-10-16,10.47,10.47,10.36,10.39,79343.0974
2014-10-17,10.38,10.415,10.35,10.405,75824.9775
2014-10-20,10.38,10.415,10.38,10.415,40092.053
2014-10-21,10.35,10.38,10.34,10.35,47113.3813
2014-10-22,10.37,10.425,10.335,10.38,58878.5548
2014-10-23,10.4,10.4,10.35,10.37,69010.422
2014-10-24,10.34,10.37,10.325,10.36,42421.2293
2014-10-27,10.36,10.405,10.35,10.37,33856.0637
2014-10-28,10.34,10.37,10.295,10.305,43446.1464
2014-10-29,10.27,10.34,10.27,10.34,42488.8281
2014-10-30,10.335,10.335,10.305,10.325,109339.0708
2014-10-31,10.38,10.445,10.38,10.4,40005.5663
2014-11-03,10.36,10.5,10.36,10.48,41603.085
2014-11-04,10.52,10.535,10.5,10.525,43255.2792
2014-11-05,10.59,10.59,10.48,10.52,25166.6356
2014-11-06,10.52,10.555,10.52,10.525,40020.4778
2014-11-07,10.51,10.51,10.445,10.445,28317.9326
2014-11-10,10.445,10.51,10.425,10.49,57957.0241
2014-11-11,10.5,10.5,10.435,10.445,47510.0272
2014-11-12,10.455,10.455,10.405,10.435,45912.5085
2014-11-13,10.445,10.5,10.445,10.48,35130.4999
2014-11-14,10.5,10.5,10.4,10.4,52873.1967
2014-11-17,10.445,10.445,10.405,10.425,62372.8163
2014-11-18,10.415,10.445,10.405,10.415,23496.5476
2014-11-19,10.435,10.47,10.435,10.46,66908.8946
2014-11-20,10.445,10.445,10.415,10.425,103983.8541
2014-11-21,10.38,10.405,10.34,10.36,107045.6821
2014-11-24,10.35,10.425,10.35,10.415,29302.0916
2014-11-25,10.405,10.405,10.36,10.38,50585.7726
2014-11-26,10.38,10.39,10.35,10.36,57053.3872
2014-11-27,10.38,10.46,10.38,10.455,75874.6825
2014-11-28,10.46,10.555,10.46,10.535,58284.083
2014-12-01,10.535,10.535,10.425,10.445,111066.8166
2014-12-02,10.47,10.525,10.47,10.52,55817.7209
2014-12-03,10.535,10.535,10.455,10.47,40176.5515
2014-12-04,10.51,10.52,10.47,10.49,19869.0767
2014-12-05,10.51,10.565,10.51,10.535,55017.4704
2014-12-08,10.555,10.59,10.545,10.585,101699.4123
2014-12-09,10.565,10.565,10.51,10.525,78772.484
2014-12-10,10.545,10.61,10.545,10.585,149476.8524
2014-12-11,10.61,10.65,10.6,10.63,160183.3094
2014-12-12,10.665,10.675,10.63,10.655,65530.0779
2014-12-15,10.695,10.74,10.685,10.74,125002.1104
2014-12-16,10.74,10.74,10.695,10.715,186224.753
2014-12-17,10.73,10.76,10.655,10.74,62911.6185
2014-12-18,10.74,10.74,10.675,10.705,50165.2683
2014-12-19,10.675,10.72,10.675,10.695,10283.9645
2014-12-22,10.685,10.74,10.675,10.73,26994.7855
2014-12-23,10.74,10.74,10.695,10.72,28280.1568
2014-12-24,10.705,10.73,10.695,10.705,23398.1317
2014-12-29,10.705,10.74,10.705,10.715,92078.5125
2014-12-30,10.72,10.72,10.685,10.705,26426.1603
2014-12-31,10.72,10.72,10.665,10.715,21290.6397
2015-01-02,10.76,10.84,10.76,10.84,75649.0218
2015-01-05,10.86,10.89,10.825,10.835,76877.7294
2015-01-06,10.86,10.905,10.84,10.9,68475.5962
2015-01-07,10.915,10.955,10.89,10.905,114547.1607
2015-01-08,10.9,10.915,10.88,10.915,68597.8705
2015-01-09,10.915,10.945,10.915,10.945,56172.6146
2015-01-12,10.965,11.03,10.965,11.03,147810.7408
2015-01-13,11.02,11.035,10.98,11.02,80435.6133
2015-01-14,11.01,11.055,11.0,11.01,70901.0
2015-01-15,10.98,11.045,10.97,11.025,59470.0
2015-01-16,11.065,11.09,11.025,11.025,50545.0
2015-01-19,11.045,11.045,11.0,11.02,38895.0
2015-01-20,11.09,11.155,11.065,11.145,140746.0
2015-01-21,11.14,11.415,11.11,11.36,285596.0
2015-01-22,11.425,11.425,11.36,11.415,89015.0
2015-01-23,11.45,11.47,11.415,11.45,98163.0
2015-01-26,11.515,11.515,11.43,11.49,62024.0
2015-01-27,11.46,11.46,11.405,11.43,117061.0
2015-01-28,11.47,11.55,11.43,11.545,119224.0
2015-01-29,11.56,11.68,11.55,11.615,114458.0
2015-01-30,11.755,11.765,11.665,11.69,142082.0
2015-02-02,11.645,11.645,11.57,11.59,125450.0
2015-02-03,11.55,11.55,11.385,11.43,143329.0
2015-02-04,11.515,11.61,11.495,11.56,83003.0
2015-02-05,11.545,11.545,11.425,11.44,123224.0
2015-02-06,11.45,11.56,11.45,11.535,71092.0
2015-02-09,11.49,11.49,11.45,11.48,40775.0
2015-02-10,11.49,11.625,11.49,11.58,57748.0
2015-02-11,11.655,11.68,11.61,11.645,53578.0
2015-02-12,11.56,11.56,11.46,11.505,98934.0
2015-02-13,11.505,11.505,11.44,11.48,75362.0
2015-02-17,11.45,11.46,11.395,11.405,106758.0
2015-02-18,11.47,11.48,11.425,11.43,95033.0
2015-02-19,11.525,11.55,11.49,11.515,77728.0
2015-02-20,11.515,11.56,11.505,11.55,51631.0
2015-02-23,11.56,11.61,11.55,11.59,71043.0
2015-02-24,11.61,11.645,11.48,11.49,159080.0
2015-02-25,11.46,11.48,11.425,11.43,86040.0
2015-02-26,11.48,11.545,11.48,11.535,55904.0
2015-02-27,11.515,11.545,11.47,11.505,88740.0
2015-03-02,11.505,11.56,11.505,11.545,66364.0
2015-03-03,11.495,11.505,11.44,11.495,86557.0
2015-03-04,11.545,11.55,11.425,11.43,80458.0
2015-03-05,11.47,11.525,11.47,11.525,98006.0
2015-03-06,11.58,11.625,11.58,11.61,147375.0
2015-03-09,11.6,11.61,11.58,11.6,48598.0
2015-03-10,11.625,11.68,11.61,11.68,62239.0
2015-03-11,11.71,11.775,11.69,11.745,91935.0
2015-03-12,11.645,11.71,11.615,11.69,126335.0
2015-03-13,11.735,11.81,11.735,11.765,156663.0
2015-03-16,11.775,11.8,11.725,11.765,154299.0
2015-03-17,11.79,11.79,11.735,11.765,53883.0
2015-03-18,11.785,11.79,11.56,11.57,216434.0
2015-03-19,11.68,11.735,11.68,11.72,171415.0
2015-03-20,11.645,11.665,11.55,11.58,292247.0
2015-03-23,11.545,11.55,11.495,11.505,148173.0
2015-03-24,11.48,11.535,11.48,11.505,51039.0
2015-03-25,11.495,11.545,11.49,11.525,74159.0
2015-03-26,11.46,11.495,11.44,11.47,203630.0
2015-03-27,11.495,11.6,11.495,11.6,161444.0
2015-03-30,11.61,11.69,11.61,11.68,62360.0
2015-03-31,11.7,11.71,11.635,11.655,123144.0
2015-04-01,11.655,11.665,11.57,11.61,22719.0
2015-04-02,11.59,11.6,11.55,11.56,114896.0
2015-04-06,11.505,11.505,11.45,11.49,125565.0
2015-04-07,11.49,11.515,11.48,11.505,91785.0
2015-04-08,11.43,11.545,11.425,11.545,156184.0
2015-04-09,11.55,11.61,11.55,11.59,44436.0
2015-04-10,11.59,11.59,11.56,11.58,54379.0
2015-04-13,11.57,11.6,11.56,11.59,107371.0
2015-04-14,11.495,11.505,11.45,11.495,139991.0
2015-04-15,11.505,11.56,11.315,11.32,315181.0
2015-04-16,11.285,11.285,11.175,11.21,222195.0
2015-04-17,11.185,11.285,11.155,11.24,116330.0
2015-04-20,11.285,11.285,11.2,11.255,81136.0
2015-04-21,11.265,11.32,11.255,11.295,57852.0
2015-04-22,11.275,11.285,11.25,11.265,39038.0
2015-04-23,11.255,11.255,11.155,11.175,58584.0
2015-04-24,11.145,11.21,11.145,11.2,69661.0
2015-04-27,11.185,11.22,11.11,11.14,115510.0
2015-04-28,11.12,11.12,11.045,11.075,84432.0
2015-04-29,11.055,11.075,11.0,11.055,170679.0
2015-04-30,11.08,11.155,11.08,11.1,166128.0
2015-05-01,11.155,11.22,11.145,11.185,135342.0
2015-05-04,11.11,11.155,11.11,11.13,165181.0
2015-05-05,11.1,11.1,11.035,11.09,96930.0
2015-05-06,11.055,11.08,10.99,11.075,155343.0
2015-05-07,11.13,11.185,11.075,11.145,126620.0
2015-05-08,11.08,11.165,11.08,11.125,218688.0
2015-05-11,11.11,11.14,11.1,11.135,118201.0
2015-05-12,11.145,11.145,11.01,11.035,115308.0
2015-05-13,11.01,11.025,10.98,11.01,109024.0
2015-05-14,10.97,11.035,10.965,11.035,115925.0
2015-05-15,11.055,11.09,11.035,11.065,69610.0
2015-05-19,11.23,11.265,11.22,11.25,126664.0
2015-05-20,11.22,11.265,11.2,11.22,56484.0
2015-05-21,11.22,11.25,11.21,11.23,41007.0
2015-05-22,11.275,11.33,11.275,11.32,76444.0
2015-05-25,11.315,11.36,11.315,11.32,34466.0
2015-05-26,11.415,11.44,11.405,11.43,140207.0
2015-05-27,11.45,11.495,11.425,11.46,90070.0
2015-05-28,11.49,11.515,11.425,11.43,120536.0
2015-05-29,11.525,11.525,11.43,11.43,82085.0
2015-06-01,11.48,11.55,11.48,11.525,191457.0
2015-06-02,11.46,11.47,11.375,11.405,124791.0
2015-06-03,11.45,11.47,11.425,11.45,84816.0
2015-06-04,11.46,11.495,11.46,11.49,98151.0
2015-06-05,11.525,11.535,11.44,11.44,40319.0
2015-06-08,11.405,11.45,11.405,11.415,55224.0
2015-06-09,11.36,11.36,11.32,11.34,75926.0
2015-06-10,11.24,11.305,11.22,11.275,44937.0
2015-06-11,11.33,11.34,11.275,11.285,86683.0
2015-06-12,11.34,11.34,11.305,11.32,59531.0
2015-06-15,11.34,11.34,11.305,11.315,34801.0
2015-06-16,11.33,11.34,11.315,11.32,32520.0
2015-06-17,11.315,11.34,11.23,11.255,143205.0
2015-06-18,11.185,11.265,11.165,11.25,93654.0
2015-06-19,11.255,11.295,11.25,11.275,60467.0
2015-06-22,11.275,11.34,11.255,11.33,62247.0
2015-06-23,11.37,11.37,11.32,11.33,23821.0
2015-06-24,11.36,11.415,11.36,11.395,62295.0
2015-06-25,11.32,11.36,11.32,11.325,29677.0
2015-06-26,11.375,11.385,11.32,11.33,51443.0
2015-06-29,11.34,11.405,11.34,11.375,83029.0
2015-06-30,11.425,11.49,11.425,11.48,76836.0
2015-07-02,11.55,11.56,11.525,11.535,116913.0
2015-07-03,11.56,11.59,11.535,11.545,63293.0
2015-07-06,11.615,11.645,11.59,11.625,210186.0
2015-07-07,11.7,11.745,11.645,11.68,398254.0
2015-07-08,11.69,11.735,11.68,11.7,104196.0
2015-07-09,11.68,11.71,11.645,11.69,264001.0
2015-07-10,11.68,11.725,11.655,11.655,91288.0
2015-07-13,11.72,11.745,11.7,11.71,73270.0
2015-07-14,11.72,11.725,11.69,11.7,176812.0
2015-07-15,11.745,11.9,11.735,11.865,317478.0
2015-07-16,11.865,11.92,11.855,11.91,86603.0
2015-07-17,11.91,11.95,11.91,11.93,200867.0
2015-07-20,11.93,11.965,11.91,11.95,235903.0
2015-07-21,11.94,11.94,11.875,11.895,159944.0
2015-07-22,11.96,11.985,11.96,11.985,549236.0
2015-07-23,11.95,11.985,11.92,11.965,99458.0
2015-07-24,12.03,12.03,11.975,11.985,337768.0
2015-07-27,11.95,11.99,11.95,11.985,159149.0
2015-07-28,11.95,11.95,11.855,11.875,115305.0
2015-07-29,11.895,11.9,11.82,11.895,125477.0
2015-07-30,11.93,11.975,11.93,11.94,39462.0
2015-07-31,11.94,12.02,11.9,12.015,161853.0
2015-08-04,12.07,12.125,12.03,12.105,117195.0
2015-08-05,12.07,12.115,12.05,12.115,117024.0
2015-08-06,12.085,12.105,12.03,12.04,245162.0
2015-08-07,12.075,12.115,11.985,12.06,72877.0
2015-08-10,12.05,12.07,11.93,11.93,187678.0
2015-08-11,11.995,12.075,11.995,12.05,85716.0
2015-08-12,11.95,11.96,11.9,11.92,167508.0
2015-08-13,11.975,12.02,11.975,12.015,62515.0
2015-08-14,12.03,12.03,11.95,12.02,29823.0
2015-08-17,12.04,12.06,11.995,12.02,88206.0
2015-08-18,12.005,12.03,11.985,11.985,63766.0
2015-08-19,12.02,12.095,11.985,12.04,87615.0
2015-08-20,12.04,12.06,11.985,12.005,53897.0
2015-08-21,12.005,12.115,12.005,12.085,99865.0
2015-08-24,12.17,12.195,12.085,12.17,465652.0
2015-08-25,12.15,12.26,12.14,12.25,431619.0
2015-08-26,12.215,12.25,12.19,12.235,112793.0
2015-08-27,12.19,12.195,12.105,12.14,142562.0
2015-08-28,12.205,12.215,12.125,12.135,86505.0
2015-08-31,12.19,12.26,12.075,12.085,97871.0
2015-09-01,12.07,12.14,12.05,12.14,306228.0
2015-09-02,12.15,12.215,12.14,12.19,74290.0
2015-09-03,12.205,12.205,12.075,12.125,124900.0
2015-09-04,12.16,12.195,12.135,12.17,255262.0
2015-09-08,12.135,12.18,12.105,12.125,36577.0
2015-09-09,12.135,12.17,12.085,12.17,134279.0
2015-09-10,12.18,12.18,12.105,12.15,146415.0
2015-09-11,12.18,12.215,12.16,12.16,76400.0
2015-09-14,12.125,12.19,12.125,12.18,81387.0
2015-09-15,12.18,12.19,12.14,12.16,56032.0
2015-09-16,12.14,12.14,12.085,12.105,133717.0
2015-09-17,12.115,12.125,12.005,12.105,128359.0
2015-09-18,11.995,12.135,11.965,12.115,199052.0
2015-09-21,12.14,12.17,12.14,12.17,81562.0
2015-09-22,12.17,12.205,12.17,12.18,50093.0
2015-09-23,12.16,12.25,12.16,12.25,152323.0
2015-09-24,12.31,12.31,12.205,12.215,81056.0
2015-09-25,12.215,12.25,12.215,12.215,81494.0
2015-09-28,12.245,12.3,12.235,12.29,141878.0
2015-09-29,12.315,12.355,12.29,12.325,199082.0
2015-09-30,12.31,12.31,12.25,12.25,86768.0
2015-10-01,12.16,12.19,12.135,12.16,81346.0
2015-10-02,12.15,12.16,12.075,12.085,104180.0
2015-10-05,12.015,12.04,12.005,12.015,317532.0
2015-10-06,12.015,12.02,11.96,11.96,110144.0
2015-10-07,11.94,12.005,11.91,11.995,109082.0
2015-10-08,11.985,12.005,11.92,11.95,261331.0
2015-10-09,11.93,11.93,11.855,11.875,156275.0
2015-10-13,11.985,11.995,11.9,11.94,100039.0
2015-10-14,11.965,11.965,11.855,11.855,195894.0
2015-10-15,11.885,11.885,11.785,11.79,72049.0
2015-10-16,11.82,11.885,11.82,11.845,93990.0
2015-10-19,11.885,11.965,11.885,11.965,108557.0
2015-10-20,11.93,11.93,11.875,11.91,140452.0
2015-10-21,11.95,12.07,11.95,12.07,113617.0
2015-10-22,12.04,12.05,12.015,12.03,65872.0
2015-10-23,12.115,12.115,12.07,12.105,113191.0
2015-10-26,12.105,12.105,12.05,12.085,71161.0
2015-10-27,12.135,12.18,12.125,12.18,476457.0
2015-10-28,12.14,12.15,12.03,12.115,172554.0
2015-10-29,12.115,12.135,12.07,12.085,45839.0
2015-10-30,12.085,12.085,11.995,12.015,149473.0
2015-11-02,12.015,12.03,12.005,12.03,54011.0
2015-11-03,12.05,12.085,11.975,11.975,101920.0
2015-11-04,12.07,12.095,12.04,12.075,636638.0
2015-11-05,12.085,12.105,12.07,12.085,51427.0
2015-11-06,12.17,12.225,12.17,12.205,315584.0
2015-11-09,12.205,12.205,12.17,12.19,72465.0
2015-11-10,12.18,12.195,12.16,12.18,56013.0
2015-11-11,12.16,12.205,12.15,12.17,35041.0
2015-11-12,12.235,12.235,12.19,12.19,40505.0
2015-11-13,12.215,12.26,12.205,12.225,93736.0
2015-11-16,12.225,12.28,12.225,12.225,131561.0
2015-11-17,12.225,12.245,12.205,12.215,22563.0
2015-11-18,12.225,12.27,12.225,12.225,71758.0
2015-11-19,12.205,12.215,12.18,12.205,56709.0
2015-11-20,12.235,12.25,12.19,12.25,102122.0
2015-11-23,12.28,12.28,12.25,12.25,55077.0
2015-11-24,12.235,12.27,12.195,12.215,53959.0
2015-11-25,12.215,12.235,12.195,12.205,95253.0
2015-11-26,12.195,12.225,12.195,12.195,36197.0
2015-11-27,12.25,12.28,12.245,12.27,92577.0
2015-11-30,12.28,12.29,12.18,12.25,68506.0
2015-12-01,12.28,12.29,12.245,12.27,60266.0
2015-12-02,12.29,12.3,12.225,12.25,105832.0
2015-12-03,12.25,12.31,12.245,12.25,91523.0
2015-12-04,12.28,12.3,12.235,12.28,151164.0
2015-12-07,12.37,12.42,12.37,12.4,173662.0
2015-12-08,12.465,12.49,12.435,12.465,133830.0
2015-12-09,12.435,12.49,12.42,12.445,228467.0
2015-12-10,12.475,12.53,12.425,12.51,61521.0
2015-12-11,12.545,12.62,12.545,12.61,139352.0
2015-12-14,12.61,12.63,12.595,12.6,208092.0
2015-12-15,12.61,12.63,12.575,12.61,99923.0
2015-12-16,12.65,12.715,12.62,12.66,347208.0
2015-12-17,12.72,12.835,12.72,12.805,210663.0
2015-12-18,12.825,12.835,12.72,12.795,137075.0
2015-12-21,12.805,12.85,12.785,12.815,111036.0
2015-12-22,12.795,12.805,12.775,12.785,78309.0
2015-12-23,12.77,12.77,12.695,12.72,150337.0
2015-12-24,12.675,12.72,12.675,12.72,131981.0
2015-12-29,12.73,12.74,12.675,12.685,56866.0
2015-12-30,12.76,12.77,12.73,12.74,129131.0
2015-12-31,12.72,12.75,12.685,12.705,90287.0
2016-01-04,12.74,12.835,12.73,12.805,143534.0
2016-01-05,12.825,12.86,12.76,12.835,125648.0
2016-01-06,12.945,12.945,12.895,12.935,184529.0
2016-01-07,12.935,12.945,12.895,12.945,116562.0
2016-01-08,12.935,13.0,12.935,12.97,151433.0
2016-01-11,12.945,13.08,12.945,13.045,211467.0
2016-01-12,13.055,13.13,13.015,13.08,279175.0
2016-01-13,13.07,13.21,13.045,13.155,218357.0
2016-01-14,13.185,13.22,13.165,13.175,265947.0
2016-01-15,13.275,13.365,13.23,13.34,252505.0
2016-01-18,13.36,13.375,13.295,13.375,249688.0
2016-01-19,13.31,13.365,13.295,13.35,223106.0
2016-01-20,13.42,13.45,13.285,13.285,1127072.0
2016-01-21,13.23,13.23,13.055,13.1,402714.0
2016-01-22,12.99,13.0,12.925,12.98,555552.0
2016-01-25,13.015,13.1,13.0,13.09,125051.0
2016-01-26,12.99,12.99,12.89,12.915,505595.0
2016-01-27,12.925,12.97,12.88,12.945,156442.0
2016-01-28,12.85,12.935,12.825,12.88,157522.0
2016-01-29,12.86,12.955,12.835,12.85,124885.0
2016-02-01,12.85,12.895,12.76,12.77,249520.0
2016-02-02,12.915,12.915,12.86,12.88,268820.0
2016-02-03,12.73,12.785,12.64,12.64,336797.0
2016-02-04,12.53,12.62,12.52,12.61,399600.0
2016-02-05,12.665,12.77,12.64,12.76,187950.0
2016-02-08,12.76,12.825,12.75,12.775,104093.0
2016-02-09,12.72,12.75,12.66,12.73,149806.0
2016-02-10,12.775,12.835,12.715,12.785,178924.0
2016-02-11,12.835,12.85,12.77,12.775,126938.0
2016-02-12,12.775,12.805,12.675,12.73,169115.0
2016-02-16,12.73,12.76,12.695,12.74,121090.0
2016-02-17,12.675,12.685,12.54,12.575,282521.0
2016-02-18,12.595,12.61,12.545,12.6,128037.0
2016-02-19,12.685,12.705,12.63,12.63,143879.0
2016-02-22,12.585,12.585,12.545,12.575,145568.0
2016-02-23,12.62,12.675,12.6,12.64,718622.0
2016-02-24,12.685,12.715,12.555,12.555,188612.0
2016-02-25,12.51,12.52,12.4,12.42,247026.0
2016-02-26,12.42,12.435,12.39,12.39,107628.0
2016-02-29,12.41,12.435,12.365,12.41,101625.0
2016-03-01,12.38,12.38,12.28,12.3,119921.0
2016-03-02,12.37,12.38,12.315,12.315,112720.0
2016-03-03,12.345,12.355,12.27,12.29,107707.0
2016-03-04,12.31,12.31,12.215,12.22,62648.0
2016-03-07,12.245,12.29,12.17,12.17,147438.0
2016-03-08,12.25,12.315,12.25,12.31,108817.0
2016-03-09,12.315,12.315,12.14,12.15,118079.0
2016-03-10,12.195,12.285,12.16,12.25,142801.0
2016-03-11,12.16,12.17,12.085,12.135,77830.0
2016-03-14,12.16,12.205,12.16,12.17,94112.0
2016-03-15,12.235,12.29,12.235,12.255,111012.0
2016-03-16,12.27,12.27,12.03,12.04,164808.0
2016-03-17,11.93,11.965,11.9,11.92,237601.0
2016-03-18,11.895,11.965,11.885,11.96,2530329.0
2016-03-21,11.985,12.005,11.97,12.005,157557.0
2016-03-22,12.005,12.015,11.96,11.96,153266.0
2016-03-23,12.05,12.125,12.05,12.115,143069.0
2016-03-24,12.19,12.195,12.14,12.14,153476.0
2016-03-28,12.105,12.115,12.075,12.09,90754.0
2016-03-29,12.095,12.105,11.97,11.975,79754.0
2016-03-30,11.93,11.93,11.84,11.885,561545.0
2016-03-31,11.845,11.93,11.79,11.91,105100.0
2016-04-01,12.015,12.06,11.93,11.94,202617.0
2016-04-04,11.985,11.995,11.93,11.985,104879.0
2016-04-05,12.085,12.125,12.06,12.07,281332.0
2016-04-06,12.07,12.075,11.975,12.005,137392.0
2016-04-07,12.05,12.075,12.04,12.05,72306.0
2016-04-08,11.93,11.945,11.885,11.925,142444.0
2016-04-11,11.865,11.875,11.82,11.83,114494.0
2016-04-12,11.81,11.83,11.69,11.7,175357.0
2016-04-13,11.725,11.765,11.69,11.755,121432.0
2016-04-14,11.755,11.8,11.755,11.785,105973.0
2016-04-15,11.785,11.84,11.765,11.775,97774.0
2016-04-18,11.84,11.84,11.735,11.735,145155.0
2016-04-19,11.655,11.655,11.58,11.6,139805.0
2016-04-20,11.635,11.645,11.55,11.61,231157.0
2016-04-21,11.635,11.69,11.625,11.67,108175.0
2016-04-22,11.615,11.665,11.58,11.615,50810.0
2016-04-25,11.625,11.645,11.61,11.635,92802.0
2016-04-26,11.6,11.61,11.56,11.575,138482.0
2016-04-27,11.55,11.635,11.545,11.575,225835.0
2016-04-28,11.545,11.55,11.48,11.505,119997.0
2016-04-29,11.49,11.545,11.46,11.505,115527.0
2016-05-02,11.49,11.515,11.48,11.505,113334.0
2016-05-03,11.58,11.67,11.58,11.665,120902.0
2016-05-04,11.755,11.82,11.74,11.8,239755.0
2016-05-05,11.755,11.81,11.735,11.8,92482.0
2016-05-06,11.845,11.875,11.81,11.845,141072.0
2016-05-09,11.91,11.94,11.885,11.895,154369.0
2016-05-10,11.885,11.895,11.84,11.84,78373.0
2016-05-11,11.82,11.84,11.765,11.78,201027.0
2016-05-12,11.725,11.785,11.72,11.775,104366.0
2016-05-13,11.83,11.885,11.82,11.865,43664.0
2016-05-16,11.84,11.84,11.8,11.83,91440.0
2016-05-17,11.855,11.875,11.81,11.83,79171.0
2016-05-18,11.885,11.95,11.83,11.95,264480.0
2016-05-19,12.05,12.06,11.995,12.015,117060.0
2016-05-20,12.015,12.07,12.005,12.04,230619.0
2016-05-24,12.07,12.07,11.995,12.05,92142.0
2016-05-25,12.03,12.03,11.94,11.95,123663.0
2016-05-26,11.855,11.92,11.84,11.9,82517.0
2016-05-27,11.965,11.975,11.93,11.95,50528.0
2016-05-30,11.975,11.985,11.96,11.965,44475.0
2016-05-31,11.985,12.04,11.96,12.02,70417.0
2016-06-01,12.005,12.03,11.975,11.98,55030.0
2016-06-02,12.03,12.04,11.995,12.015,66504.0
2016-06-03,11.865,11.895,11.845,11.865,155141.0
2016-06-06,11.855,11.865,11.735,11.74,168286.0
2016-06-07,11.735,11.745,11.7,11.7,220098.0
2016-06-08,11.625,11.665,11.61,11.64,133620.0
2016-06-09,11.67,11.68,11.645,11.665,68562.0
2016-06-10,11.645,11.72,11.635,11.7,101882.0
2016-06-13,11.745,11.745,11.69,11.745,68831.0
2016-06-14,11.775,11.79,11.755,11.79,112692.0
2016-06-15,11.81,11.865,11.8,11.855,195347.0
2016-06-16,11.95,11.995,11.845,11.895,171047.0
2016-06-17,11.81,11.82,11.77,11.8,83404.0
2016-06-20,11.72,11.755,11.71,11.745,56806.0
2016-06-21,11.735,11.755,11.725,11.735,94899.0
2016-06-22,11.72,11.785,11.71,11.765,55081.0
2016-06-23,11.71,11.735,11.68,11.7,127054.0
2016-06-24,11.885,11.92,11.83,11.91,372112.0
2016-06-27,11.94,12.03,11.93,11.985,455680.0
2016-06-28,11.965,12.015,11.95,11.95,109196.0
2016-06-29,11.92,11.93,11.885,11.895,91675.0
2016-06-30,11.885,11.93,11.855,11.855,78047.0
2016-07-04,11.84,11.84,11.765,11.785,47604.0
2016-07-05,11.865,11.93,11.855,11.93,85974.0
2016-07-06,11.94,11.965,11.88,11.885,88343.0
2016-07-07,11.83,11.94,11.81,11.92,128123.0
2016-07-08,11.95,11.995,11.93,11.95,108225.0
2016-07-11,11.975,12.04,11.975,12.02,78630.0
2016-07-12,11.985,11.985,11.9,11.95,94084.0
2016-07-13,11.975,11.975,11.865,11.895,108876.0
2016-07-14,11.865,11.875,11.79,11.82,60617.0
2016-07-15,11.84,11.9,11.83,11.855,101972.0
2016-07-18,11.895,11.93,11.85,11.855,39575.0
2016-07-19,11.94,11.96,11.93,11.94,76820.0
2016-07-20,11.995,12.005,11.94,11.96,98838.0
2016-07-21,11.975,12.005,11.95,11.995,107011.0
2016-07-22,11.995,12.085,11.995,12.06,121855.0
2016-07-25,12.115,12.135,12.105,12.125,132269.0
2016-07-26,12.105,12.125,12.085,12.085,130372.0
2016-07-27,12.075,12.14,12.06,12.08,185073.0
2016-07-28,12.075,12.085,12.06,12.065,80117.0
2016-07-29,11.995,12.02,11.92,11.96,144911.0
2016-08-02,11.95,12.015,11.92,12.015,75826.0
2016-08-03,12.02,12.025,11.975,11.98,36691.0
2016-08-04,11.965,11.965,11.92,11.93,223779.0
2016-08-05,12.06,12.095,12.05,12.07,153991.0
2016-08-08,12.06,12.07,12.04,12.065,63274.0
2016-08-09,12.05,12.06,12.015,12.02,88414.0
2016-08-10,11.94,11.985,11.93,11.965,62072.0
2016-08-11,11.96,11.96,11.885,11.9,97310.0
2016-08-12,11.855,11.885,11.845,11.885,53259.0
2016-08-15,11.855,11.855,11.83,11.84,73406.0
2016-08-16,11.785,11.81,11.765,11.785,114948.0
2016-08-17,11.81,11.83,11.775,11.79,83568.0
2016-08-18,11.755,11.755,11.7,11.71,108269.0
2016-08-19,11.785,11.82,11.785,11.79,106156.0
2016-08-22,11.84,11.885,11.83,11.875,82386.0
2016-08-23,11.845,11.845,11.79,11.835,116745.0
2016-08-24,11.845,11.875,11.84,11.855,58816.0
2016-08-25,11.855,11.865,11.845,11.845,47929.0
2016-08-26,11.81,11.92,11.765,11.92,150419.0
2016-08-29,11.96,11.96,11.92,11.93,104059.0
2016-08-30,11.985,12.015,11.965,12.005,145338.0
2016-08-31,12.03,12.05,12.015,12.015,121554.0
2016-09-01,12.05,12.05,11.995,11.995,94631.0
2016-09-02,11.93,11.95,11.9,11.9,196329.0
2016-09-06,11.84,11.845,11.765,11.78,148747.0
2016-09-07,11.765,11.84,11.75,11.83,97026.0
2016-09-08,11.83,11.855,11.8,11.85,470727.0
2016-09-09,11.885,11.96,11.885,11.93,75539.0
2016-09-12,12.02,12.02,11.95,11.965,211727.0
2016-09-13,12.02,12.075,12.02,12.07,162483.0
2016-09-14,12.085,12.095,12.04,12.085,205315.0
2016-09-15,12.095,12.105,12.03,12.05,46874.0
2016-09-16,12.125,12.135,12.105,12.115,117596.0
2016-09-19,12.07,12.095,12.05,12.095,52127.0
2016-09-20,12.125,12.14,12.085,12.105,217819.0
2016-09-21,12.095,12.115,12.005,12.015,142724.0
2016-09-22,11.93,11.975,11.92,11.965,161304.0
2016-09-23,12.04,12.075,12.03,12.075,85638.0
2016-09-26,12.06,12.135,12.04,12.125,87916.0
2016-09-27,12.15,12.16,12.095,12.105,77933.0
2016-09-28,12.125,12.15,11.995,12.015,182894.0
2016-09-29,11.975,12.075,11.965,12.05,132903.0
2016-09-30,12.005,12.03,12.005,12.02,91431.0
2016-10-03,12.02,12.04,12.005,12.005,73143.0
2016-10-04,12.05,12.105,12.04,12.085,70620.0
2016-10-05,12.085,12.125,12.06,12.075,54225.0
2016-10-06,12.115,12.135,12.105,12.105,82781.0
2016-10-07,12.07,12.205,12.06,12.17,278658.0
2016-10-11,12.095,12.16,12.075,12.135,94591.0
2016-10-12,12.15,12.17,12.125,12.135,99558.0
2016-10-13,12.135,12.14,12.085,12.095,39869.0
2016-10-14,12.07,12.07,12.005,12.03,95188.0
2016-10-17,12.04,12.06,12.03,12.03,121014.0
2016-10-18,11.985,12.04,11.975,12.02,45607.0
2016-10-19,11.995,12.045,11.93,12.03,125871.0
2016-10-20,12.075,12.125,12.075,12.115,54440.0
2016-10-21,12.205,12.235,12.195,12.205,90801.0
2016-10-24,12.225,12.28,12.215,12.26,191269.0
2016-10-25,12.225,12.245,12.205,12.24,83363.0
2016-10-26,12.245,12.26,12.195,12.26,132822.0
2016-10-27,12.235,12.28,12.235,12.27,90136.0
2016-10-28,12.28,12.3,12.245,12.26,92482.0
2016-10-31,12.27,12.3,12.27,12.29,51425.0
2016-11-01,12.25,12.28,12.245,12.26,64174.0
2016-11-02,12.26,12.3,12.25,12.28,159350.0
2016-11-03,12.27,12.28,12.26,12.26,94096.0
2016-11-04,12.3,12.325,12.27,12.28,123862.0
2016-11-07,12.26,12.28,12.245,12.25,29440.0
2016-11-08,12.25,12.25,12.19,12.195,151492.0
2016-11-09,12.315,12.345,12.25,12.25,164310.0
2016-11-10,12.355,12.37,12.315,12.355,222575.0
2016-11-11,12.39,12.42,12.37,12.41,132933.0
2016-11-14,12.41,12.445,12.41,12.42,243151.0
2016-11-15,12.4,12.4,12.325,12.325,106897.0
2016-11-16,12.325,12.345,12.285,12.315,42961.0
2016-11-17,12.29,12.38,12.29,12.38,66983.0
2016-11-18,12.38,12.41,12.37,12.38,68591.0
2016-11-21,12.29,12.325,12.27,12.29,123352.0
2016-11-22,12.26,12.345,12.26,12.315,43592.0
2016-11-23,12.37,12.38,12.335,12.365,110839.0
2016-11-24,12.365,12.37,12.355,12.365,44172.0
2016-11-25,12.37,12.4,12.365,12.4,45999.0
2016-11-28,12.3,12.315,12.28,12.3,133648.0
2016-11-29,12.325,12.335,12.29,12.31,92846.0
2016-11-30,12.28,12.325,12.28,12.31,73551.0
2016-12-01,12.25,12.27,12.19,12.205,79921.0
2016-12-02,12.17,12.19,12.16,12.17,124782.0
2016-12-05,12.16,12.18,12.135,12.16,82365.0
2016-12-06,12.19,12.19,12.17,12.17,121690.0
2016-12-07,12.17,12.18,12.125,12.125,115494.0
2016-12-08,12.125,12.135,12.085,12.085,71328.0
2016-12-09,12.075,12.075,12.06,12.075,89731.0
2016-12-12,12.03,12.05,12.015,12.04,86853.0
2016-12-13,12.02,12.03,12.015,12.03,56610.0
2016-12-14,12.02,12.18,11.985,12.18,207642.0
2016-12-15,12.25,12.29,12.225,12.225,183792.0
2016-12-16,12.26,12.27,12.215,12.225,111127.0
2016-12-19,12.25,12.3,12.25,12.29,82876.0
2016-12-20,12.27,12.28,12.235,12.25,38700.0
2016-12-21,12.26,12.3,12.25,12.28,42615.0
2016-12-22,12.365,12.37,12.335,12.37,119221.0
2016-12-23,12.39,12.425,12.38,12.41,124724.0
2016-12-28,12.435,12.445,12.41,12.41,183783.0
2016-12-29,12.41,12.42,12.355,12.37,60655.0
2016-12-30,12.325,12.325,12.28,12.31,97229.0
2017-01-03,12.315,12.325,12.28,12.31,62632.0
2017-01-04,12.225,12.225,12.18,12.195,169881.0
2017-01-05,12.18,12.18,12.095,12.135,97202.0
2017-01-06,12.115,12.14,12.075,12.125,92843.0
2017-01-09,12.15,12.15,12.095,12.115,127634.0
2017-01-10,12.105,12.125,12.085,12.115,77596.0
2017-01-11,12.14,12.18,12.03,12.07,172060.0
2017-01-12,11.995,12.04,11.985,12.025,205009.0
2017-01-13,12.04,12.06,12.015,12.015,138259.0
2017-01-16,12.05,12.075,12.04,12.075,96824.0
2017-01-17,11.95,11.975,11.94,11.96,229477.0
2017-01-18,11.995,12.15,11.965,12.15,324923.0
2017-01-19,12.17,12.225,12.17,12.195,117301.0
2017-01-20,12.225,12.25,12.19,12.215,138747.0
2017-01-23,12.205,12.205,12.135,12.14,131536.0
2017-01-24,12.125,12.125,12.005,12.06,162349.0
2017-01-25,12.03,12.03,11.965,11.965,138566.0
2017-01-26,11.985,12.02,11.985,11.995,108884.0
2017-01-27,12.015,12.04,12.005,12.03,77173.0
2017-01-30,12.03,12.05,11.985,12.015,100892.0
2017-01-31,11.93,11.96,11.875,11.92,167604.0
2017-02-01,11.985,12.005,11.95,11.95,67128.0
2017-02-02,11.91,11.94,11.91,11.93,135891.0
2017-02-03,11.95,11.95,11.9,11.94,276307.0
2017-02-06,11.975,12.02,11.975,11.985,75703.0
2017-02-07,12.06,12.075,12.04,12.06,147172.0
2017-02-08,12.05,12.07,12.03,12.045,80590.0
2017-02-09,12.005,12.04,11.995,12.04,88140.0
2017-02-10,11.995,11.995,11.965,11.985,88255.0
2017-02-13,11.995,11.995,11.96,11.975,184707.0
2017-02-14,11.95,12.005,11.94,11.975,80482.0
2017-02-15,12.005,12.005,11.965,11.965,64188.0
2017-02-16,11.95,11.975,11.95,11.975,90743.0
2017-02-17,11.985,12.02,11.975,11.995,145299.0
2017-02-21,12.03,12.06,12.03,12.04,88411.0
2017-02-22,12.075,12.095,12.04,12.05,197222.0
2017-02-23,12.005,12.015,11.995,12.015,55041.0
2017-02-24,12.005,12.015,11.985,12.005,91261.0
2017-02-27,11.995,12.05,11.995,12.04,46932.0
2017-02-28,12.085,12.18,12.085,12.165,105195.0
2017-03-01,12.195,12.235,12.18,12.215,269778.0
2017-03-02,12.25,12.28,12.245,12.28,151661.0
2017-03-03,12.27,12.31,12.25,12.25,313416.0
2017-03-06,12.26,12.3,12.26,12.29,96568.0
2017-03-07,12.29,12.31,12.28,12.28,37301.0
2017-03-08,12.315,12.365,12.315,12.355,170637.0
2017-03-09,12.37,12.39,12.365,12.37,125958.0
2017-03-10,12.325,12.355,12.315,12.325,91600.0
2017-03-13,12.325,12.325,12.305,12.31,191860.0
2017-03-14,12.365,12.365,12.325,12.345,152235.0
2017-03-15,12.335,12.335,12.19,12.19,139272.0
2017-03-16,12.18,12.225,12.17,12.225,148190.0
2017-03-17,12.205,12.25,12.18,12.225,98135.0
2017-03-20,12.235,12.245,12.225,12.225,152939.0
2017-03-21,12.17,12.235,12.15,12.235,132661.0
2017-03-22,12.26,12.27,12.2,12.2,114714.0
2017-03-23,12.225,12.225,12.205,12.225,63537.0
2017-03-24,12.25,12.255,12.235,12.25,62484.0
2017-03-27,12.245,12.27,12.235,12.25,101941.0
2017-03-28,12.25,12.25,12.235,12.25,64373.0
2017-03-29,12.26,12.26,12.205,12.205,70670.0
2017-03-30,12.19,12.215,12.16,12.205,87816.0
2017-03-31,12.18,12.205,12.17,12.185,29281.0
2017-04-03,12.235,12.27,12.235,12.25,104596.0
2017-04-04,12.3,12.315,12.28,12.28,126060.0
2017-04-05,12.28,12.3,12.27,12.29,64971.0
2017-04-06,12.3,12.31,12.275,12.285,64918.0
2017-04-07,12.245,12.29,12.235,12.28,43512.0
2017-04-10,12.245,12.245,12.205,12.215,252602.0
2017-04-11,12.205,12.225,12.19,12.215,85341.0
2017-04-12,12.19,12.195,12.14,12.16,134835.0
2017-04-13,12.125,12.205,12.115,12.205,54520.0
2017-04-17,12.17,12.195,12.15,12.19,70749.0
2017-04-18,12.235,12.26,12.235,12.26,125360.0
2017-04-19,12.31,12.355,12.3,12.355,110326.0
2017-04-20,12.355,12.365,12.335,12.34,101649.0
2017-04-21,12.365,12.38,12.365,12.365,157445.0
2017-04-24,12.335,12.38,12.325,12.365,43426.0
2017-04-25,12.445,12.475,12.42,12.425,148174.0
2017-04-26,12.445,12.475,12.41,12.465,118238.0
2017-04-27,12.455,12.52,12.445,12.475,227473.0
2017-04-28,12.51,12.54,12.49,12.5,117485.0
2017-05-01,12.5,12.53,12.49,12.525,64318.0
2017-05-02,12.545,12.595,12.545,12.565,213543.0
2017-05-03,12.565,12.575,12.53,12.555,198326.0
2017-05-04,12.555,12.61,12.555,12.6,114597.0
2017-05-05,12.6,12.61,12.51,12.51,235517.0
2017-05-08,12.54,12.575,12.53,12.54,57052.0
2017-05-09,12.565,12.595,12.54,12.565,74948.0
2017-05-10,12.53,12.545,12.5,12.51,49134.0
2017-05-11,12.575,12.585,12.53,12.53,124161.0
2017-05-12,12.555,12.575,12.545,12.55,78032.0
2017-05-15,12.485,12.52,12.48,12.49,141378.0
2017-05-16,12.475,12.475,12.425,12.44,197914.0
2017-05-17,12.475,12.485,12.435,12.485,104937.0
2017-05-18,12.455,12.485,12.435,12.465,75299.0
2017-05-19,12.445,12.445,12.37,12.37,59223.0
2017-05-23,12.335,12.39,12.315,12.38,140992.0
2017-05-24,12.38,12.39,12.28,12.29,224650.0
2017-05-25,12.29,12.355,12.28,12.335,159225.0
2017-05-26,12.325,12.335,12.31,12.315,71854.0
2017-05-29,12.315,12.325,12.3,12.325,45109.0
2017-05-30,12.355,12.365,12.315,12.325,117223.0
2017-05-31,12.355,12.38,12.345,12.37,101376.0
2017-06-01,12.365,12.38,12.335,12.38,59802.0
2017-06-02,12.37,12.39,12.345,12.365,59457.0
2017-06-05,12.355,12.365,12.325,12.345,59358.0
2017-06-06,12.335,12.345,12.31,12.31,106807.0
2017-06-07,12.315,12.38,12.3,12.37,67097.0
2017-06-08,12.355,12.37,12.355,12.37,184797.0
2017-06-09,12.335,12.335,12.295,12.325,189066.0
2017-06-12,12.31,12.335,12.195,12.21,140726.0
2017-06-13,12.115,12.135,12.095,12.125,171071.0
2017-06-14,12.075,12.16,12.07,12.135,176312.0
2017-06-15,12.15,12.18,12.15,12.15,223173.0
2017-06-16,12.135,12.14,12.095,12.105,103030.0
2017-06-19,12.135,12.135,12.085,12.105,110584.0
2017-06-20,12.14,12.17,12.135,12.15,97250.0
2017-06-21,12.17,12.215,12.16,12.19,80884.0
2017-06-22,12.135,12.14,12.105,12.125,85520.0
2017-06-23,12.18,12.18,12.135,12.15,63985.0
2017-06-26,12.115,12.14,12.095,12.135,56179.0
2017-06-27,12.095,12.095,12.05,12.05,105986.0
2017-06-28,12.005,12.005,11.92,11.92,219966.0
2017-06-29,11.93,11.93,11.895,11.9,162916.0
2017-06-30,11.895,11.9,11.865,11.875,259455.0
2017-07-04,11.885,11.885,11.83,11.845,116369.0
2017-07-05,11.875,11.91,11.875,11.875,114800.0
2017-07-06,11.845,11.875,11.84,11.875,109598.0
2017-07-07,11.81,11.83,11.785,11.8,219560.0
2017-07-10,11.81,11.83,11.785,11.8,107899.0
2017-07-11,11.82,11.855,11.82,11.83,138523.0
2017-07-12,11.845,11.845,11.625,11.655,413770.0
2017-07-13,11.69,11.7,11.645,11.655,142206.0
2017-07-14,11.635,11.635,11.58,11.59,129998.0
2017-07-17,11.59,11.625,11.56,11.615,134982.0
2017-07-18,11.55,11.6,11.535,11.55,143934.0
2017-07-19,11.535,11.55,11.525,11.535,235702.0
2017-07-20,11.535,11.545,11.49,11.53,189061.0
2017-07-21,11.505,11.505,11.47,11.48,150039.0
2017-07-24,11.46,11.47,11.44,11.44,122632.0
2017-07-25,11.45,11.48,11.44,11.45,163776.0
2017-07-26,11.47,11.49,11.375,11.405,149736.0
2017-07-27,11.425,11.515,11.425,11.505,128562.0
2017-07-28,11.415,11.415,11.375,11.395,237555.0
2017-07-31,11.49,11.49,11.395,11.415,146099.0
2017-08-01,11.43,11.49,11.43,11.48,107622.0
2017-08-02,11.505,11.525,11.48,11.505,95184.0
2017-08-03,11.545,11.545,11.495,11.52,73583.0
2017-08-04,11.55,11.6,11.535,11.58,194074.0
2017-08-08,11.61,11.635,11.59,11.6,135180.0
2017-08-09,11.645,11.655,11.625,11.635,112034.0
2017-08-10,11.615,11.67,11.61,11.665,109025.0
2017-08-11,11.625,11.645,11.6,11.615,82835.0
2017-08-14,11.635,11.655,11.615,11.655,85880.0
2017-08-15,11.68,11.69,11.67,11.68,121251.0
2017-08-16,11.655,11.655,11.56,11.57,111745.0
2017-08-17,11.57,11.6,11.56,11.6,71107.0
2017-08-18,11.535,11.545,11.505,11.515,83896.0
2017-08-21,11.525,11.535,11.495,11.505,79873.0
2017-08-22,11.48,11.505,11.47,11.495,44298.0
2017-08-23,11.525,11.525,11.48,11.49,51338.0
2017-08-24,11.48,11.49,11.46,11.47,96606.0
2017-08-25,11.46,11.48,11.415,11.425,134579.0
2017-08-28,11.405,11.45,11.395,11.44,107945.0
2017-08-29,11.45,11.49,11.44,11.46,85502.0
2017-08-30,11.515,11.57,11.515,11.55,108704.0
2017-08-31,11.505,11.505,11.43,11.44,197011.0
2017-09-01,11.35,11.37,11.32,11.34,170003.0
2017-09-05,11.33,11.36,11.305,11.34,172256.0
2017-09-06,11.35,11.36,11.1,11.195,342116.0
2017-09-07,11.145,11.145,11.09,11.09,176779.0
2017-09-08,11.09,11.14,11.08,11.12,215646.0
2017-09-11,11.12,11.14,11.09,11.09,82387.0
2017-09-12,11.13,11.165,11.12,11.155,184876.0
2017-09-13,11.145,11.185,11.145,11.155,146225.0
2017-09-14,11.175,11.185,11.145,11.155,96907.0
2017-09-15,11.13,11.185,11.13,11.145,112090.0
2017-09-18,11.165,11.285,11.165,11.255,183620.0
2017-09-19,11.25,11.255,11.22,11.23,127486.0
2017-09-20,11.22,11.33,11.185,11.305,131349.0
2017-09-21,11.305,11.315,11.275,11.295,111717.0
2017-09-22,11.275,11.315,11.24,11.295,130473.0
2017-09-25,11.285,11.32,11.275,11.32,164861.0
2017-09-26,11.315,11.35,11.295,11.305,120559.0
2017-09-27,11.33,11.425,11.305,11.425,290761.0
2017-09-28,11.425,11.425,11.37,11.385,175386.0
2017-09-29,11.415,11.47,11.415,11.425,210126.0
2017-10-02,11.44,11.47,11.43,11.45,199811.0
2017-10-03,11.46,11.47,11.425,11.43,119721.0
2017-10-04,11.425,11.44,11.415,11.425,164350.0
2017-10-05,11.49,11.525,11.465,11.515,151686.0
2017-10-06,11.505,11.515,11.47,11.48,141933.0
2017-10-10,11.45,11.46,11.43,11.45,97787.0
2017-10-11,11.44,11.46,11.4,11.405,186528.0
2017-10-12,11.43,11.43,11.405,11.415,119142.0
2017-10-13,11.425,11.46,11.415,11.425,133691.0
2017-10-16,11.47,11.495,11.46,11.465,117385.0
2017-10-17,11.48,11.525,11.46,11.47,183788.0
2017-10-18,11.46,11.46,11.405,11.41,136539.0
2017-10-19,11.425,11.44,11.415,11.43,234843.0
2017-10-20,11.525,11.57,11.525,11.56,370467.0
2017-10-23,11.57,11.6,11.57,11.58,178670.0
2017-10-24,11.59,11.625,11.58,11.615,125340.0
2017-10-25,11.61,11.735,11.59,11.725,211614.0
2017-10-26,11.725,11.775,11.725,11.77,267654.0
2017-10-27,11.82,11.83,11.735,11.745,225018.0
2017-10-30,11.755,11.785,11.735,11.745,188899.0
2017-10-31,11.8,11.82,11.79,11.82,399426.0
2017-11-01,11.81,11.82,11.785,11.785,117081.0
2017-11-02,11.765,11.765,11.72,11.725,108375.0
2017-11-03,11.67,11.71,11.655,11.69,145636.0
2017-11-06,11.7,11.71,11.645,11.655,141655.0
2017-11-07,11.7,11.735,11.7,11.7,154342.0
2017-11-08,11.665,11.67,11.645,11.655,105031.0
2017-11-09,11.655,11.655,11.6,11.61,107166.0
2017-11-10,11.615,11.625,11.61,11.615,116343.0
2017-11-13,11.645,11.67,11.645,11.655,96312.0
2017-11-14,11.645,11.69,11.635,11.665,106430.0
2017-11-15,11.71,11.72,11.69,11.69,126865.0
2017-11-16,11.67,11.69,11.665,11.685,108080.0
2017-11-17,11.72,11.745,11.67,11.69,121645.0
2017-11-20,11.7,11.745,11.7,11.735,78020.0
2017-11-21,11.72,11.72,11.68,11.71,117706.0
2017-11-22,11.68,11.68,11.635,11.635,107155.0
2017-11-23,11.645,11.655,11.645,11.645,74020.0
2017-11-24,11.645,11.655,11.635,11.645,154570.0
2017-11-27,11.635,11.7,11.625,11.685,93032.0
2017-11-28,11.71,11.745,11.71,11.745,95762.0
2017-11-29,11.72,11.785,11.72,11.78,177270.0
2017-11-30,11.785,11.83,11.775,11.82,141241.0
2017-12-01,11.69,11.69,11.615,11.625,272557.0
2017-12-04,11.625,11.655,11.615,11.635,118181.0
2017-12-05,11.61,11.635,11.59,11.635,117604.0
2017-12-06,11.615,11.725,11.6,11.725,144436.0
2017-12-07,11.775,11.79,11.735,11.775,172896.0
2017-12-08,11.785,11.79,11.765,11.785,81348.0
2017-12-11,11.785,11.785,11.765,11.785,100254.0
2017-12-12,11.775,11.81,11.775,11.79,260375.0
2017-12-13,11.785,11.8,11.725,11.745,196052.0
2017-12-14,11.775,11.785,11.655,11.68,625497.0
2017-12-15,11.71,11.8,11.71,11.8,432958.0
2017-12-18,11.8,11.8,11.775,11.79,204413.0
2017-12-19,11.81,11.83,11.79,11.79,232188.0
2017-12-20,11.775,11.785,11.745,11.755,225740.0
2017-12-21,11.69,11.69,11.635,11.67,315354.0
2017-12-22,11.72,11.72,11.655,11.665,222652.0
2017-12-27,11.665,11.665,11.58,11.59,263770.0
2017-12-28,11.55,11.55,11.515,11.515,144989.0
2017-12-29,11.495,11.515,11.47,11.505,270848.0
2018-01-02,11.495,11.495,11.45,11.46,425995.0
2018-01-03,11.49,11.505,11.48,11.49,206135.0
2018-01-04,11.49,11.49,11.44,11.45,240068.0
2018-01-05,11.36,11.375,11.34,11.375,245310.0
2018-01-08,11.395,11.405,11.37,11.385,354538.0
2018-01-09,11.395,11.43,10.97,11.425,174489.0
2018-01-10,11.45,11.535,11.43,11.49,286442.0
2018-01-11,11.495,11.505,11.47,11.49,361349.0
2018-01-12,11.47,11.49,11.43,11.43,217057.0
2018-01-15,11.415,11.415,11.37,11.395,151552.0
2018-01-16,11.385,11.395,11.37,11.395,214496.0
2018-01-17,11.385,11.59,11.35,11.395,350275.0
2018-01-18,11.425,11.44,11.385,11.385,143221.0
2018-01-19,11.405,11.46,11.395,11.46,214299.0
2018-01-22,11.425,11.43,11.395,11.42,168580.0
2018-01-23,11.43,11.44,11.385,11.385,213838.0
2018-01-24,11.32,11.34,11.285,11.305,377329.0
2018-01-25,11.285,11.36,11.255,11.33,457650.0
2018-01-26,11.315,11.33,11.265,11.305,222938.0
2018-01-29,11.315,11.33,11.295,11.295,251403.0
2018-01-30,11.305,11.32,11.295,11.295,144397.0
2018-01-31,11.265,11.295,11.24,11.27,160694.0
2018-02-01,11.295,11.295,11.24,11.25,169983.0
2018-02-02,11.295,11.395,11.295,11.385,444155.0
2018-02-05,11.425,11.48,11.425,11.47,200714.0
2018-02-06,11.505,11.505,11.47,11.475,251950.0
2018-02-07,11.48,11.535,11.47,11.515,103674.0
2018-02-08,11.505,11.56,11.505,11.56,121013.0
2018-02-09,11.55,11.58,11.545,11.545,189389.0
2018-02-12,11.55,11.57,11.535,11.55,178707.0
2018-02-13,11.55,11.57,11.545,11.55,116676.0
2018-02-14,11.58,11.59,11.46,11.47,223928.0
2018-02-15,11.48,11.49,11.44,11.445,205926.0
2018-02-16,11.505,11.525,11.48,11.51,370241.0
2018-02-20,11.56,11.6,11.56,11.59,146927.0
2018-02-21,11.61,11.645,11.58,11.635,314910.0
2018-02-22,11.655,11.665,11.615,11.665,208404.0
2018-02-23,11.635,11.645,11.6,11.61,159946.0
2018-02-26,11.635,11.655,11.625,11.63,169154.0
2018-02-27,11.665,11.71,11.665,11.7,518501.0
2018-02-28,11.725,11.785,11.72,11.775,178608.0
2018-03-01,11.775,11.83,11.75,11.755,291251.0
2018-03-02,11.8,11.845,11.8,11.82,267160.0
2018-03-05,11.9,11.925,11.895,11.905,318508.0
2018-03-06,11.845,11.855,11.81,11.83,250547.0
2018-03-07,11.845,11.92,11.82,11.835,234517.0
2018-03-08,11.84,11.885,11.82,11.83,194656.0
2018-03-09,11.785,11.81,11.755,11.755,162562.0
2018-03-12,11.775,11.785,11.755,11.78,169479.0
2018-03-13,11.785,11.91,11.785,11.9,250740.0
2018-03-14,11.875,11.9,11.845,11.88,188569.0
2018-03-15,11.91,11.985,11.91,11.97,284677.0
2018-03-16,11.995,12.02,11.995,12.01,231980.0
2018-03-19,12.005,12.02,11.975,11.99,233823.0
2018-03-20,11.995,12.02,11.975,12.005,234749.0
2018-03-21,11.9,11.92,11.83,11.84,411397.0
2018-03-22,11.845,11.875,11.82,11.855,253389.0
2018-03-23,11.785,11.82,11.765,11.805,189997.0
2018-03-26,11.845,11.855,11.79,11.8,277828.0
2018-03-27,11.8,11.84,11.785,11.83,207812.0
2018-03-28,11.845,11.865,11.81,11.86,230124.0
2018-03-29,11.855,11.855,11.81,11.825,276048.0
2018-04-02,11.82,11.885,11.81,11.845,214148.0
2018-04-03,11.79,11.79,11.735,11.75,313326.0
2018-04-04,11.785,11.785,11.71,11.72,119946.0
2018-04-05,11.745,11.755,11.71,11.71,233188.0
2018-04-06,11.71,11.735,11.69,11.72,156564.0
2018-04-09,11.72,11.725,11.645,11.67,194685.0
2018-04-10,11.615,11.615,11.55,11.565,178193.0
2018-04-11,11.58,11.58,11.525,11.545,182741.0
2018-04-12,11.58,11.59,11.55,11.555,209369.0
2018-04-13,11.55,11.58,11.545,11.57,182881.0
2018-04-16,11.545,11.55,11.535,11.545,205537.0
2018-04-17,11.535,11.545,11.505,11.525,152344.0
2018-04-18,11.535,11.615,11.525,11.59,170820.0
2018-04-19,11.58,11.635,11.57,11.62,301721.0
2018-04-20,11.68,11.71,11.67,11.705,193362.0
2018-04-23,11.765,11.81,11.765,11.79,332732.0
2018-04-24,11.79,11.79,11.765,11.775,200497.0
2018-04-25,11.82,11.84,11.785,11.79,207206.0
2018-04-26,11.785,11.83,11.785,11.83,114301.0
2018-04-27,11.82,11.83,11.785,11.8,92788.0
2018-04-30,11.81,11.81,11.765,11.79,186798.0
2018-05-01,11.8,11.855,11.785,11.81,138557.0
2018-05-02,11.81,11.83,11.775,11.825,219499.0
2018-05-03,11.8,11.845,11.79,11.81,201134.0
2018-05-04,11.845,11.865,11.79,11.81,216612.0
2018-05-07,11.82,11.845,11.79,11.84,377479.0
2018-05-08,11.895,11.93,11.895,11.9,310525.0
2018-05-09,11.845,11.845,11.785,11.81,224315.0
2018-05-10,11.735,11.775,11.72,11.725,267644.0
2018-05-11,11.735,11.755,11.725,11.745,186246.0
2018-05-14,11.725,11.765,11.72,11.755,134810.0
2018-05-15,11.845,11.875,11.81,11.82,233489.0
2018-05-16,11.785,11.79,11.735,11.75,132765.0
2018-05-17,11.765,11.785,11.745,11.76,125505.0
2018-05-18,11.84,11.855,11.82,11.83,141215.0
2018-05-22,11.725,11.785,11.71,11.775,191697.0
2018-05-23,11.83,11.845,11.785,11.79,245898.0
2018-05-24,11.845,11.865,11.83,11.845,225306.0
2018-05-25,11.92,11.93,11.91,11.915,433199.0
2018-05-28,11.92,11.965,11.92,11.94,158720.0
2018-05-29,11.96,11.975,11.95,11.965,311873.0
2018-05-30,11.95,11.95,11.795,11.84,307858.0
2018-05-31,11.875,11.93,11.855,11.91,341828.0
2018-06-01,11.9,11.93,11.895,11.91,329030.0
2018-06-04,11.875,11.895,11.855,11.89,47800.0
2018-06-05,11.94,12.015,11.91,11.93,318268.0
2018-06-06,11.84,11.91,11.83,11.91,241361.0
2018-06-07,11.91,11.95,11.905,11.93,136013.0
2018-06-08,11.94,11.94,11.885,11.885,222813.0
2018-06-11,11.96,11.965,11.93,11.94,199762.0
2018-06-12,11.94,11.975,11.93,11.965,305946.0
2018-06-13,11.96,11.995,11.91,11.95,238802.0
2018-06-14,11.95,12.05,11.95,12.04,418728.0
2018-06-15,12.085,12.135,12.085,12.125,484529.0
2018-06-18,12.125,12.17,12.125,12.135,290514.0
2018-06-19,12.195,12.215,12.19,12.21,363408.0
2018-06-20,12.215,12.25,12.215,12.245,204955.0
2018-06-21,12.235,12.25,12.215,12.23,429487.0
2018-06-22,12.245,12.27,12.195,12.205,253254.0
2018-06-25,12.215,12.25,12.215,12.225,285125.0
2018-06-26,12.225,12.245,12.215,12.235,165610.0
2018-06-27,12.235,12.31,12.205,12.29,319022.0
2018-06-28,12.235,12.235,12.18,12.195,422515.0
2018-06-29,12.14,12.14,12.075,12.095,199258.0
2018-07-03,12.095,12.125,12.085,12.085,299017.0
2018-07-04,12.085,12.105,12.075,12.095,72511.0
2018-07-05,12.085,12.095,12.07,12.085,245251.0
2018-07-06,12.075,12.075,12.03,12.06,213649.0
2018-07-09,12.03,12.075,12.02,12.07,532645.0
2018-07-10,12.095,12.095,12.07,12.075,187615.0
2018-07-11,12.085,12.16,12.025,12.155,310302.0
2018-07-12,12.125,12.135,12.105,12.115,171050.0
2018-07-13,12.135,12.14,12.105,12.105,282110.0
2018-07-16,12.115,12.115,12.07,12.095,174173.0
2018-07-17,12.125,12.16,12.12,12.14,357291.0
2018-07-18,12.18,12.195,12.115,12.115,194701.0
2018-07-19,12.19,12.235,12.17,12.205,287808.0
2018-07-20,12.095,12.115,12.075,12.075,265865.0
2018-07-23,12.105,12.135,12.095,12.125,324537.0
2018-07-24,12.115,12.125,12.095,12.11,268242.0
2018-07-25,12.06,12.075,11.995,11.995,397646.0
2018-07-26,12.03,12.05,12.005,12.035,204129.0
2018-07-27,12.04,12.04,12.015,12.025,175790.0
2018-07-30,12.005,12.015,11.96,11.995,226874.0
2018-07-31,12.005,12.015,11.96,11.975,370061.0
2018-08-01,11.975,11.985,11.95,11.965,191996.0
2018-08-02,11.985,11.995,11.965,11.985,147660.0
2018-08-03,11.965,11.975,11.94,11.96,232712.0
2018-08-07,11.965,12.04,11.96,12.02,329299.0
2018-08-08,12.02,12.05,11.98,11.99,183971.0
2018-08-09,11.995,12.03,11.985,12.015,309276.0
2018-08-10,12.06,12.115,12.04,12.095,387568.0
2018-08-13,12.095,12.125,12.075,12.095,369099.0
2018-08-14,12.05,12.085,12.04,12.05,151675.0
2018-08-15,12.075,12.135,12.075,12.1,151288.0
2018-08-16,12.115,12.135,12.085,12.125,206280.0
2018-08-17,12.05,12.07,12.02,12.03,195565.0
2018-08-20,12.05,12.06,12.015,12.02,235219.0
2018-08-21,12.015,12.03,11.995,12.02,403929.0
2018-08-22,12.005,12.015,11.965,11.965,239518.0
2018-08-23,12.03,12.07,12.015,12.06,150863.0
2018-08-24,12.03,12.03,11.985,12.005,211949.0
2018-08-27,11.975,12.015,11.94,11.945,305534.0
2018-08-28,11.885,11.93,11.875,11.92,366439.0
2018-08-29,11.91,11.95,11.895,11.895,227966.0
2018-08-30,11.96,11.985,11.95,11.96,205632.0
2018-08-31,12.03,12.06,12.005,12.03,273110.0
2018-09-04,12.15,12.17,12.135,12.15,278931.0
2018-09-05,12.14,12.17,12.125,12.15,406969.0
2018-09-06,12.16,12.195,12.115,12.125,407700.0
2018-09-07,12.135,12.16,12.105,12.15,198816.0
2018-09-10,12.135,12.15,12.125,12.135,152792.0
2018-09-11,12.14,12.15,12.085,12.09,312666.0
2018-09-12,12.05,12.05,11.965,11.99,357053.0
2018-09-13,11.985,12.015,11.975,11.99,158137.0
2018-09-14,12.005,12.04,12.005,12.015,123193.0
2018-09-17,12.015,12.03,11.995,12.02,237944.0
2018-09-18,11.995,12.005,11.965,11.975,300332.0
2018-09-19,11.96,11.995,11.91,11.915,271100.0
2018-09-20,11.895,11.92,11.885,11.9,216536.0
2018-09-21,11.92,11.94,11.9,11.92,180794.0
2018-09-24,11.92,11.96,11.91,11.95,393809.0
2018-09-25,11.94,11.96,11.94,11.95,108195.0
2018-09-26,11.965,12.015,11.96,12.005,359603.0
2018-09-27,12.06,12.06,12.015,12.03,213254.0
2018-09-28,11.975,11.975,11.915,11.92,294105.0
2018-10-01,11.83,11.84,11.8,11.82,579374.0
2018-10-02,11.83,11.845,11.82,11.83,197413.0
2018-10-03,11.845,11.865,11.83,11.855,197152.0
2018-10-04,11.895,11.94,11.865,11.93,160977.0
2018-10-05,11.92,11.96,11.92,11.955,185344.0
2018-10-09,11.985,12.005,11.94,11.95,269009.0
2018-10-10,11.975,12.05,11.965,12.035,200427.0
2018-10-11,12.04,12.07,12.015,12.03,548750.0
2018-10-12,12.015,12.05,12.015,12.03,347474.0
2018-10-15,12.02,12.04,11.96,11.995,647422.0
2018-10-16,11.96,11.96,11.92,11.95,381833.0
2018-10-17,11.985,12.02,11.975,12.015,239316.0
2018-10-18,12.04,12.085,12.02,12.075,351367.0
2018-10-19,12.085,12.115,12.075,12.105,239156.0
2018-10-22,12.105,12.125,12.085,12.095,213967.0
2018-10-23,12.115,12.115,12.075,12.08,229541.0
2018-10-24,12.085,12.095,11.975,12.04,602632.0
2018-10-25,12.075,12.095,12.07,12.07,332562.0
2018-10-26,12.135,12.15,12.07,12.085,618822.0
2018-10-29,12.095,12.14,12.095,12.135,322036.0
2018-10-30,12.135,12.14,12.115,12.12,180622.0
2018-10-31,12.135,12.17,12.105,12.155,295767.0
2018-11-01,12.075,12.115,12.07,12.085,247658.0
2018-11-02,12.105,12.115,12.095,12.105,208090.0
2018-11-05,12.115,12.125,12.075,12.105,148475.0
2018-11-06,12.135,12.15,12.125,12.135,205195.0
2018-11-07,12.075,12.125,12.075,12.115,231993.0
2018-11-08,12.115,12.19,12.095,12.165,226220.0
2018-11-09,12.19,12.235,12.19,12.2,265204.0
2018-11-12,12.195,12.245,12.195,12.24,237343.0
2018-11-13,12.235,12.26,12.215,12.245,285055.0
2018-11-14,12.235,12.25,12.215,12.235,227618.0
2018-11-15,12.225,12.235,12.16,12.19,288419.0
2018-11-16,12.14,12.18,12.135,12.16,217390.0
2018-11-19,12.19,12.205,12.17,12.19,160842.0
2018-11-20,12.225,12.315,12.215,12.31,295672.0
2018-11-21,12.28,12.3,12.245,12.245,157981.0
2018-11-22,12.235,12.235,12.19,12.195,75466.0
2018-11-23,12.245,12.25,12.195,12.24,172861.0
2018-11-26,12.225,12.25,12.205,12.25,185558.0
2018-11-27,12.27,12.325,12.26,12.295,229588.0
2018-11-28,12.325,12.355,12.25,12.265,285259.0
2018-11-29,12.28,12.29,12.26,12.28,104903.0
2018-11-30,12.315,12.325,12.28,12.3,217635.0
2018-12-03,12.19,12.235,12.18,12.225,172435.0
2018-12-04,12.205,12.26,12.195,12.255,212843.0
2018-12-05,12.29,12.39,12.29,12.375,373397.0
2018-12-06,12.41,12.425,12.37,12.38,513615.0
2018-12-07,12.3,12.315,12.27,12.3,339990.0
2018-12-10,12.355,12.41,12.345,12.4,307335.0
2018-12-11,12.4,12.42,12.39,12.4,260406.0
2018-12-12,12.365,12.365,12.325,12.36,235812.0
2018-12-13,12.37,12.38,12.345,12.355,107934.0
2018-12-14,12.39,12.4,12.37,12.38,144606.0
2018-12-17,12.4,12.425,12.38,12.41,429920.0
2018-12-18,12.425,12.49,12.41,12.475,252973.0
2018-12-19,12.455,12.495,12.42,12.485,321928.0
2018-12-20,12.485,12.52,12.465,12.49,228417.0
2018-12-21,12.53,12.595,12.51,12.59,335218.0
2018-12-24,12.595,12.625,12.545,12.555,207417.0
2018-12-27,12.575,12.65,12.575,12.61,338224.0
2018-12-28,12.62,12.65,12.6,12.64,412703.0
2018-12-31,12.64,12.65,12.62,12.63,416784.0
2019-01-02,12.65,12.65,12.565,12.585,240758.0
2019-01-03,12.53,12.54,12.475,12.485,332136.0
2019-01-04,12.445,12.465,12.4,12.41,223418.0
2019-01-07,12.38,12.38,12.3,12.315,218651.0
2019-01-08,12.325,12.345,12.3,12.3,385605.0
2019-01-09,12.27,12.27,12.215,12.25,354902.0
2019-01-10,12.27,12.28,12.25,12.26,180029.0
2019-01-11,12.26,12.31,12.26,12.295,236436.0
2019-01-14,12.31,12.31,12.28,12.305,786725.0
2019-01-15,12.29,12.315,12.25,12.3,322463.0
2019-01-16,12.29,12.29,12.26,12.285,108854.0
2019-01-17,12.335,12.345,12.28,12.305,165864.0
2019-01-18,12.3,12.315,12.26,12.31,201086.0
2019-01-21,12.4,12.4,12.315,12.315,282766.0
2019-01-22,12.38,12.38,12.355,12.37,159273.0
2019-01-23,12.38,12.39,12.365,12.37,250906.0
2019-01-24,12.38,12.39,12.355,12.375,79650.0
2019-01-25,12.3,12.31,12.25,12.26,412585.0
2019-01-28,12.3,12.315,12.28,12.285,210256.0
2019-01-29,12.29,12.315,12.27,12.315,159286.0
2019-01-30,12.26,12.26,12.16,12.19,266424.0
2019-01-31,12.195,12.205,12.17,12.18,275527.0
2019-02-01,12.16,12.18,12.125,12.14,219501.0
2019-02-04,12.17,12.195,12.16,12.16,343696.0
2019-02-05,12.17,12.195,12.17,12.175,202176.0
2019-02-06,12.225,12.25,12.215,12.245,368444.0
2019-02-07,12.3,12.355,12.29,12.335,517021.0
2019-02-08,12.31,12.325,12.29,12.31,172387.0
2019-02-11,12.315,12.345,12.31,12.345,286023.0
2019-02-12,12.3,12.31,12.27,12.28,257741.0
2019-02-13,12.29,12.3,12.25,12.29,232410.0
2019-02-14,12.345,12.37,12.31,12.325,566405.0
2019-02-15,12.31,12.315,12.28,12.29,187866.0
2019-02-19,12.31,12.315,12.245,12.245,201278.0
2019-02-20,12.235,12.235,12.195,12.205,188179.0
2019-02-21,12.215,12.27,12.215,12.26,349551.0
2019-02-22,12.235,12.245,12.18,12.195,171655.0
2019-02-25,12.195,12.245,12.195,12.225,339742.0
2019-02-26,12.25,12.27,12.205,12.21,679132.0
2019-02-27,12.19,12.205,12.18,12.205,261273.0
2019-02-28,12.235,12.245,12.19,12.195,328045.0
2019-03-01,12.25,12.345,12.25,12.335,501930.0
2019-03-04,12.335,12.37,12.325,12.335,278419.0
2019-03-05,12.37,12.4,12.365,12.39,517915.0
2019-03-06,12.41,12.49,12.41,12.455,439685.0
2019-03-07,12.455,12.5,12.445,12.5,360105.0
2019-03-08,12.455,12.485,12.435,12.445,229234.0
2019-03-11,12.465,12.465,12.435,12.445,235521.0
2019-03-12,12.445,12.445,12.4,12.405,190516.0
2019-03-13,12.39,12.4,12.345,12.355,327028.0
2019-03-14,12.38,12.39,12.365,12.38,127418.0
2019-03-15,12.41,12.42,12.38,12.39,195106.0
2019-03-18,12.4,12.42,12.38,12.395,201847.0
2019-03-19,12.325,12.37,12.31,12.37,267020.0
2019-03-20,12.37,12.4,12.315,12.345,324181.0
2019-03-21,12.39,12.455,12.38,12.43,541960.0
2019-03-22,12.445,12.475,12.435,12.475,449119.0
2019-03-25,12.485,12.49,12.455,12.46,224892.0
2019-03-26,12.455,12.455,12.425,12.44,159133.0
2019-03-27,12.465,12.49,12.445,12.465,190359.0
2019-03-28,12.485,12.5,12.455,12.5,168564.0
2019-03-29,12.425,12.425,12.41,12.42,240184.0
2019-04-01,12.41,12.425,12.365,12.38,264423.0
2019-04-02,12.39,12.435,12.38,12.41,245495.0
2019-04-03,12.4,12.41,12.37,12.41,464372.0
2019-04-04,12.42,12.435,12.41,12.42,281505.0
2019-04-05,12.445,12.465,12.435,12.45,172095.0
2019-04-08,12.41,12.42,12.37,12.37,311296.0
2019-04-09,12.37,12.4,12.365,12.39,180447.0
2019-04-10,12.42,12.42,12.37,12.39,268270.0
2019-04-11,12.445,12.455,12.425,12.435,230463.0
2019-04-12,12.4,12.41,12.385,12.4,242263.0
2019-04-15,12.39,12.455,12.38,12.445,240238.0
2019-04-16,12.445,12.455,12.42,12.425,184555.0
2019-04-17,12.37,12.425,12.37,12.415,498062.0
2019-04-18,12.445,12.465,12.435,12.455,262945.0
2019-04-22,12.445,12.455,12.41,12.42,637957.0
2019-04-23,12.475,12.51,12.465,12.5,321965.0
2019-04-24,12.51,12.585,12.5,12.545,316300.0
2019-04-25,12.555,12.565,12.545,12.545,201467.0
2019-04-26,12.53,12.54,12.52,12.525,175039.0
2019-04-29,12.54,12.545,12.51,12.515,262491.0
2019-04-30,12.53,12.54,12.455,12.465,289254.0
2019-05-01,12.485,12.53,12.475,12.52,273113.0
2019-05-02,12.53,12.545,12.52,12.545,241181.0
2019-05-03,12.52,12.52,12.485,12.495,280720.0
2019-05-06,12.555,12.565,12.51,12.515,427488.0
2019-05-07,12.545,12.565,12.54,12.545,300199.0
2019-05-08,12.545,12.565,12.52,12.555,360571.0
2019-05-09,12.565,12.575,12.54,12.54,390394.0
2019-05-10,12.485,12.52,12.455,12.49,290452.0
2019-05-13,12.5,12.555,12.5,12.545,142441.0
2019-05-14,12.555,12.555,12.53,12.545,228622.0
2019-05-15,12.545,12.565,12.5,12.52,253446.0
2019-05-16,12.51,12.545,12.49,12.545,218360.0
2019-05-17,12.575,12.585,12.52,12.535,293206.0
2019-05-21,12.5,12.51,12.485,12.49,248918.0
2019-05-22,12.475,12.52,12.465,12.51,163356.0
2019-05-23,12.555,12.585,12.545,12.555,332805.0
2019-05-24,12.54,12.545,12.51,12.525,125533.0
2019-05-27,12.53,12.54,12.52,12.54,170769.0
2019-05-28,12.545,12.585,12.54,12.575,362485.0
2019-05-29,12.585,12.63,12.585,12.6,247572.0
2019-05-30,12.585,12.6,12.565,12.595,160433.0
2019-05-31,12.62,12.63,12.595,12.595,294604.0
2019-06-03,12.585,12.585,12.53,12.54,303083.0
2019-06-04,12.52,12.53,12.475,12.49,253980.0
2019-06-05,12.475,12.52,12.465,12.515,244315.0
2019-06-06,12.49,12.5,12.455,12.465,156826.0
2019-06-07,12.4,12.4,12.365,12.39,364900.0
2019-06-10,12.37,12.38,12.355,12.375,234050.0
2019-06-11,12.37,12.41,12.365,12.395,254295.0
2019-06-12,12.4,12.445,12.38,12.435,189908.0
2019-06-13,12.425,12.435,12.42,12.435,201924.0
2019-06-14,12.475,12.52,12.465,12.515,376348.0
2019-06-17,12.51,12.52,12.49,12.515,198188.0
2019-06-18,12.51,12.52,12.485,12.49,264867.0
2019-06-19,12.465,12.475,12.39,12.4,202882.0
2019-06-20,12.3,12.335,12.29,12.31,429413.0
2019-06-21,12.315,12.345,12.315,12.325,248258.0
2019-06-24,12.315,12.325,12.3,12.305,202653.0
2019-06-25,12.29,12.315,12.28,12.295,168670.0
2019-06-26,12.28,12.29,12.225,12.245,223291.0
2019-06-27,12.245,12.245,12.215,12.225,365149.0
2019-06-28,12.215,12.225,12.18,12.215,284445.0
2019-07-02,12.245,12.255,12.225,12.245,195489.0
2019-07-03,12.215,12.215,12.19,12.195,229085.0
2019-07-04,12.195,12.195,12.18,12.19,59443.0
2019-07-05,12.225,12.26,12.195,12.205,291140.0
2019-07-08,12.195,12.235,12.19,12.23,148537.0
2019-07-09,12.255,12.27,12.245,12.26,370900.0
2019-07-10,12.215,12.26,12.195,12.215,267290.0
2019-07-11,12.195,12.225,12.19,12.195,131049.0
2019-07-12,12.18,12.19,12.16,12.175,228406.0
2019-07-15,12.17,12.19,12.16,12.19,183795.0
2019-07-16,12.18,12.215,12.16,12.205,284583.0
2019-07-17,12.195,12.215,12.17,12.19,240112.0
2019-07-18,12.205,12.235,12.17,12.18,281535.0
2019-07-19,12.225,12.225,12.19,12.19,194722.0
2019-07-22,12.215,12.255,12.215,12.255,163700.0
2019-07-23,12.29,12.3,12.26,12.28,264982.0
2019-07-24,12.26,12.29,12.255,12.285,152979.0
2019-07-25,12.26,12.3,12.255,12.3,222245.0
2019-07-26,12.31,12.325,12.3,12.31,206349.0
2019-07-29,12.29,12.31,12.28,12.29,287241.0
2019-07-30,12.31,12.325,12.28,12.285,165510.0
2019-07-31,12.27,12.345,12.255,12.335,529012.0
2019-08-01,12.365,12.38,12.315,12.355,512901.0
2019-08-02,12.375,12.38,12.335,12.35,493171.0
2019-08-06,12.365,12.43,12.355,12.41,370117.0
2019-08-07,12.465,12.465,12.42,12.42,348359.0
2019-08-08,12.43,12.435,12.365,12.37,222983.0
2019-08-09,12.365,12.38,12.335,12.345,288891.0
2019-08-12,12.375,12.38,12.355,12.375,188372.0
2019-08-13,12.42,12.43,12.325,12.365,289487.0
2019-08-14,12.445,12.455,12.43,12.44,327234.0
2019-08-15,12.455,12.475,12.445,12.455,171128.0
2019-08-16,12.445,12.445,12.4,12.4,353206.0
2019-08-19,12.4,12.475,12.4,12.465,331876.0
2019-08-20,12.465,12.475,12.445,12.455,274535.0
2019-08-21,12.41,12.435,12.4,12.43,107932.0
2019-08-22,12.43,12.445,12.42,12.435,157106.0
2019-08-23,12.445,12.465,12.42,12.435,348054.0
2019-08-26,12.445,12.445,12.39,12.395,256692.0
2019-08-27,12.39,12.435,12.38,12.435,268204.0
2019-08-28,12.435,12.455,12.43,12.44,267466.0
2019-08-29,12.445,12.455,12.43,12.435,195120.0
2019-08-30,12.41,12.465,12.4,12.455,202835.0
2019-09-03,12.495,12.51,12.465,12.475,248919.0
2019-09-04,12.455,12.475,12.365,12.375,300400.0
2019-09-05,12.355,12.39,12.345,12.375,157814.0
2019-09-06,12.335,12.345,12.31,12.335,306206.0
2019-09-09,12.315,12.325,12.29,12.315,295848.0
2019-09-10,12.325,12.335,12.29,12.31,259811.0
2019-09-11,12.315,12.365,12.305,12.35,224681.0
2019-09-12,12.355,12.375,12.325,12.375,281627.0
2019-09-13,12.38,12.43,12.38,12.43,285627.0
2019-09-16,12.41,12.42,12.38,12.39,347431.0
2019-09-17,12.42,12.445,12.38,12.395,449658.0
2019-09-18,12.4,12.455,12.39,12.435,203563.0
2019-09-19,12.42,12.42,12.39,12.41,193081.0
2019-09-20,12.43,12.445,12.4,12.425,211145.0
2019-09-23,12.43,12.43,12.405,12.405,240175.0
2019-09-24,12.41,12.42,12.38,12.39,188979.0
2019-09-25,12.42,12.435,12.405,12.42,413172.0
2019-09-26,12.39,12.43,12.39,12.425,135119.0
2019-09-27,12.41,12.42,12.365,12.39,195910.0
2019-09-30,12.41,12.41,12.38,12.4,167039.0
2019-10-01,12.435,12.445,12.365,12.375,281920.0
2019-10-02,12.4,12.475,12.4,12.465,236389.0
2019-10-03,12.495,12.5,12.455,12.49,253828.0
2019-10-04,12.465,12.485,12.445,12.465,155644.0
2019-10-07,12.445,12.475,12.445,12.46,140763.0
2019-10-08,12.465,12.495,12.455,12.475,504982.0
2019-10-09,12.485,12.485,12.465,12.485,331216.0
2019-10-10,12.475,12.475,12.43,12.445,371809.0
2019-10-11,12.375,12.375,12.335,12.36,538854.0
2019-10-15,12.38,12.4,12.355,12.355,345150.0
2019-10-16,12.38,12.39,12.345,12.365,206423.0
2019-10-17,12.325,12.325,12.29,12.31,223921.0
2019-10-18,12.31,12.31,12.28,12.295,299298.0
2019-10-21,12.28,12.29,12.255,12.26,288673.0
2019-10-22,12.27,12.29,12.245,12.26,423400.0
2019-10-23,12.27,12.27,12.245,12.25,166427.0
2019-10-24,12.245,12.26,12.235,12.245,371880.0
2019-10-25,12.245,12.245,12.225,12.235,216192.0
2019-10-28,12.235,12.245,12.215,12.235,323463.0
2019-10-29,12.235,12.27,12.235,12.27,270482.0
2019-10-30,12.26,12.37,12.255,12.33,655410.0
2019-10-31,12.325,12.335,12.31,12.33,296304.0
2019-11-01,12.355,12.355,12.31,12.31,219107.0
2019-11-04,12.325,12.325,12.31,12.325,314992.0
2019-11-05,12.31,12.345,12.3,12.335,390114.0
2019-11-06,12.335,12.365,12.335,12.345,218046.0
2019-11-07,12.335,12.355,12.335,12.345,238945.0
2019-11-08,12.39,12.4,12.38,12.39,232351.0
2019-11-11,12.39,12.4,12.38,12.39,148254.0
2019-11-12,12.39,12.4,12.38,12.4,599239.0
2019-11-13,12.41,12.43,12.4,12.415,281091.0
2019-11-14,12.42,12.435,12.41,12.42,221132.0
2019-11-15,12.41,12.41,12.38,12.39,223027.0
2019-11-18,12.4,12.4,12.365,12.375,298251.0
2019-11-19,12.38,12.435,12.38,12.435,366642.0
2019-11-20,12.445,12.495,12.435,12.465,390446.0
2019-11-21,12.445,12.455,12.435,12.445,282291.0
2019-11-22,12.435,12.465,12.43,12.46,168058.0
2019-11-25,12.475,12.485,12.455,12.47,316282.0
2019-11-26,12.475,12.475,12.435,12.445,462909.0
2019-11-27,12.435,12.455,12.43,12.445,582590.0
2019-11-28,12.455,12.465,12.445,12.455,74582.0
2019-11-29,12.475,12.485,12.44,12.45,197010.0
2019-12-02,12.465,12.475,12.455,12.46,206327.0
2019-12-03,12.475,12.485,12.455,12.465,389466.0
2019-12-04,12.435,12.445,12.365,12.365,352747.0
2019-12-05,12.345,12.365,12.335,12.36,320121.0
2019-12-06,12.43,12.435,12.42,12.435,142345.0
2019-12-09,12.42,12.42,12.39,12.395,133184.0
2019-12-10,12.4,12.41,12.39,12.4,221451.0
2019-12-11,12.41,12.41,12.335,12.355,446074.0
2019-12-12,12.375,12.375,12.345,12.355,329630.0
2019-12-13,12.355,12.38,12.335,12.355,257973.0
2019-12-16,12.31,12.345,12.3,12.335,502060.0
2019-12-17,12.335,12.345,12.325,12.34,215377.0
2019-12-18,12.31,12.31,12.28,12.285,380021.0
2019-12-19,12.3,12.31,12.29,12.31,281659.0
2019-12-20,12.335,12.355,12.325,12.335,325381.0
2019-12-23,12.345,12.355,12.325,12.33,278588.0
2019-12-24,12.335,12.345,12.325,12.335,166790.0
2019-12-27,12.28,12.28,12.255,12.255,442760.0
2019-12-30,12.24,12.25,12.22,12.235,336670.0
2019-12-31,12.185,12.185,12.13,12.16,484451.0
2020-01-02,12.175,12.185,12.155,12.165,406021.0
2020-01-03,12.175,12.175,12.145,12.17,346154.0
2020-01-06,12.165,12.165,12.135,12.14,394002.0
2020-01-07,12.185,12.2,12.175,12.185,351424.0
2020-01-08,12.185,12.22,12.185,12.205,262878.0
2020-01-09,12.25,12.275,12.23,12.24,615461.0
2020-01-10,12.22,12.24,12.21,12.235,327880.0
2020-01-13,12.22,12.24,12.21,12.24,317610.0
2020-01-14,12.24,12.25,12.22,12.24,302648.0
2020-01-15,12.23,12.24,12.21,12.215,254544.0
2020-01-16,12.22,12.23,12.21,12.215,224628.0
2020-01-17,12.22,12.25,12.21,12.24,231187.0
2020-01-20,12.23,12.24,12.22,12.22,167994.0
2020-01-21,12.23,12.255,12.22,12.255,252813.0
2020-01-22,12.23,12.32,12.22,12.315,566622.0
2020-01-23,12.32,12.33,12.295,12.295,163015.0
2020-01-24,12.305,12.32,12.295,12.315,221504.0
2020-01-27,12.36,12.37,12.34,12.36,261345.0
2020-01-28,12.37,12.37,12.33,12.33,306876.0
2020-01-29,12.35,12.38,12.35,12.37,345988.0
2020-01-30,12.38,12.395,12.36,12.36,256978.0
2020-01-31,12.395,12.415,12.385,12.4,419580.0
2020-02-03,12.405,12.47,12.405,12.46,382186.0
2020-02-04,12.45,12.45,12.425,12.445,264957.0
2020-02-05,12.46,12.46,12.435,12.455,487036.0
2020-02-06,12.46,12.47,12.445,12.46,253292.0
2020-02-07,12.47,12.48,12.46,12.47,405643.0
2020-02-10,12.48,12.49,12.47,12.49,427903.0
2020-02-11,12.46,12.47,12.445,12.455,310058.0
2020-02-12,12.435,12.435,12.405,12.425,324593.0
2020-02-13,12.425,12.435,12.405,12.435,217464.0
2020-02-14,12.415,12.435,12.405,12.42,307892.0
2020-02-18,12.435,12.445,12.415,12.43,289197.0
2020-02-19,12.395,12.425,12.385,12.405,332573.0
2020-02-20,12.415,12.445,12.395,12.435,301018.0
2020-02-21,12.425,12.435,12.38,12.39,254242.0
2020-02-24,12.445,12.46,12.425,12.46,394665.0
2020-02-25,12.45,12.46,12.445,12.46,523660.0
2020-02-26,12.46,12.5,12.445,12.49,909764.0
2020-02-27,12.525,12.535,12.505,12.535,527517.0
2020-02-28,12.61,12.62,12.565,12.585,948350.0
2020-03-02,12.555,12.565,12.49,12.505,486145.0
2020-03-03,12.535,12.545,12.49,12.54,649405.0
2020-03-04,12.515,12.59,12.5,12.565,786966.0
2020-03-05,12.58,12.6,12.555,12.585,298343.0
2020-03-06,12.57,12.6,12.565,12.58,495397.0
2020-03-09,12.76,12.83,12.685,12.81,989768.0
2020-03-10,12.83,12.935,12.815,12.885,907945.0
2020-03-11,12.88,12.925,12.87,12.885,473585.0
2020-03-12,12.96,13.025,12.86,13.01,758519.0
2020-03-13,13.0,13.12,12.97,12.97,651704.0
2020-03-16,13.08,13.135,13.065,13.115,1086884.0
2020-03-17,13.23,13.38,13.21,13.35,690241.0
2020-03-18,13.555,13.74,13.5,13.53,1424983.0
2020-03-19,13.565,13.63,13.525,13.605,791652.0
2020-03-20,13.36,13.545,13.35,13.51,862034.0
2020-03-23,13.515,13.645,13.51,13.64,880950.0
2020-03-24,13.575,13.62,13.525,13.585,530518.0
2020-03-25,13.425,13.51,13.295,13.315,874954.0
2020-03-26,13.2,13.265,13.135,13.165,1168449.0
2020-03-27,13.22,13.265,13.055,13.12,787475.0
2020-03-30,13.275,13.305,13.24,13.265,585835.0
2020-03-31,13.39,13.45,13.2,13.2,639960.0
2020-04-01,13.265,13.36,13.26,13.33,503165.0
2020-04-02,13.38,13.39,13.21,13.305,552201.0
2020-04-03,13.26,13.285,13.22,13.265,471010.0
2020-04-06,13.265,13.295,13.22,13.23,525072.0
2020-04-07,13.12,13.145,13.08,13.12,480034.0
2020-04-08,13.145,13.2,13.13,13.165,182089.0
2020-04-09,13.09,13.165,13.065,13.12,501732.0
2020-04-13,13.12,13.12,13.0,13.01,462130.0
2020-04-14,13.035,13.055,13.0,13.035,310717.0
2020-04-15,13.2,13.25,13.175,13.22,500834.0
2020-04-16,13.21,13.305,13.2,13.23,381753.0
2020-04-17,13.175,13.175,13.14,13.155,347224.0
2020-04-20,13.22,13.26,13.165,13.25,445224.0
2020-04-21,13.325,13.34,13.285,13.295,447850.0
2020-04-22,13.26,13.315,13.24,13.3,326403.0
2020-04-23,13.22,13.22,13.135,13.195,567034.0
2020-04-24,13.185,13.24,13.175,13.22,245317.0
2020-04-27,13.185,13.2,13.155,13.165,506564.0
2020-04-28,13.08,13.13,13.075,13.125,441834.0
2020-04-29,13.065,13.075,13.01,13.015,509100.0
2020-04-30,13.015,13.09,13.01,13.055,383755.0
2020-05-01,13.135,13.23,13.135,13.195,280862.0
2020-05-04,13.21,13.23,13.195,13.2,269497.0
2020-05-05,13.165,13.185,13.135,13.175,577901.0
2020-05-06,13.22,13.275,13.21,13.25,311322.0
2020-05-07,13.21,13.21,13.08,13.13,390918.0
2020-05-08,13.08,13.09,13.045,13.065,424146.0
2020-05-11,13.11,13.165,13.1,13.135,469770.0
2020-05-12,13.13,13.185,13.12,13.175,436691.0
2020-05-13,13.155,13.24,13.145,13.22,278588.0
2020-05-14,13.22,13.26,13.155,13.165,444760.0
2020-05-15,13.195,13.23,13.175,13.22,285184.0
2020-05-19,13.045,13.055,13.0,13.055,568476.0
2020-05-20,13.01,13.055,13.0,13.025,315767.0
2020-05-21,13.035,13.09,13.025,13.075,335306.0
2020-05-22,13.145,13.165,13.1,13.11,250918.0
2020-05-25,13.12,13.12,13.09,13.11,157299.0
2020-05-26,12.95,12.98,12.895,12.935,818453.0
2020-05-27,12.905,12.96,12.895,12.895,313519.0
2020-05-28,12.885,12.925,12.88,12.915,327634.0
2020-05-29,12.915,12.96,12.895,12.905,187975.0
2020-06-01,12.86,12.86,12.7,12.72,625448.0
2020-06-02,12.685,12.695,12.635,12.675,426302.0
2020-06-03,12.695,12.71,12.63,12.645,456643.0
2020-06-04,12.685,12.695,12.63,12.655,508478.0
2020-06-05,12.57,12.61,12.545,12.605,433032.0
2020-06-08,12.565,12.565,12.515,12.525,402628.0
2020-06-09,12.6,12.61,12.545,12.565,404474.0
2020-06-10,12.565,12.59,12.48,12.555,444559.0
2020-06-11,12.635,12.775,12.635,12.765,500546.0
2020-06-12,12.72,12.795,12.685,12.74,325991.0
2020-06-15,12.785,12.795,12.695,12.71,309506.0
2020-06-16,12.695,12.76,12.665,12.705,258932.0
2020-06-17,12.685,12.73,12.675,12.72,214356.0
2020-06-18,12.73,12.76,12.71,12.75,162065.0
2020-06-19,12.72,12.76,12.7,12.75,252098.0
2020-06-22,12.71,12.72,12.665,12.68,733924.0
2020-06-23,12.655,12.7,12.645,12.695,300523.0
2020-06-24,12.72,12.765,12.7,12.76,244262.0
2020-06-25,12.775,12.805,12.765,12.78,592799.0
2020-06-26,12.805,12.85,12.785,12.805,371508.0
2020-06-29,12.815,12.84,12.805,12.815,300021.0
2020-06-30,12.82,12.82,12.71,12.71,241091.0
2020-07-02,12.73,12.765,12.7,12.72,327569.0
2020-07-03,12.71,12.72,12.695,12.7,167700.0
2020-07-06,12.695,12.695,12.675,12.685,353123.0
2020-07-07,12.71,12.75,12.7,12.75,398588.0
2020-07-08,12.72,12.72,12.635,12.655,741579.0
2020-07-09,12.655,12.74,12.645,12.735,539979.0
2020-07-10,12.73,12.76,12.72,12.74,584913.0
2020-07-13,12.685,12.75,12.675,12.75,557472.0
2020-07-14,12.76,12.765,12.74,12.76,289617.0
2020-07-15,12.71,12.72,12.645,12.655,531518.0
2020-07-16,12.675,12.72,12.655,12.71,303325.0
2020-07-17,12.71,12.72,12.7,12.72,206211.0
2020-07-20,12.7,12.71,12.665,12.685,313127.0
2020-07-21,12.62,12.62,12.57,12.605,894960.0
2020-07-22,12.59,12.6,12.555,12.565,397588.0
2020-07-23,12.57,12.57,12.5,12.56,538814.0
2020-07-24,12.565,12.59,12.535,12.57,307040.0
2020-07-27,12.545,12.555,12.5,12.51,448137.0
2020-07-28,12.525,12.555,12.5,12.535,297000.0
2020-07-29,12.515,12.525,12.485,12.495,357166.0
2020-07-30,12.555,12.61,12.545,12.6,466276.0
2020-07-31,12.555,12.58,12.515,12.545,304828.0
2020-08-04,12.565,12.565,12.47,12.48,565734.0
2020-08-05,12.425,12.445,12.385,12.435,645011.0
2020-08-06,12.435,12.48,12.425,12.46,310779.0
2020-08-07,12.515,12.545,12.515,12.535,352587.0
2020-08-10,12.515,12.515,12.49,12.505,273513.0
2020-08-11,12.46,12.47,12.425,12.465,505570.0
2020-08-12,12.425,12.435,12.385,12.415,605215.0
2020-08-13,12.385,12.395,12.35,12.38,645475.0
2020-08-14,12.405,12.425,12.395,12.415,421742.0
2020-08-17,12.385,12.385,12.35,12.36,328342.0
2020-08-18,12.34,12.37,12.315,12.33,713590.0
2020-08-19,12.305,12.38,12.295,12.37,496667.0
2020-08-20,12.385,12.395,12.33,12.335,277362.0
2020-08-21,12.37,12.385,12.34,12.345,329319.0
2020-08-24,12.33,12.395,12.32,12.38,445309.0
2020-08-25,12.35,12.37,12.34,12.345,348512.0
2020-08-26,12.35,12.35,12.295,12.31,590297.0
2020-08-27,12.285,12.32,12.265,12.285,606515.0
2020-08-28,12.25,12.285,12.24,12.265,431951.0
2020-08-31,12.23,12.24,12.19,12.2,640958.0
2020-09-01,12.21,12.25,12.2,12.25,744667.0
2020-09-02,12.24,12.255,12.21,12.22,594411.0
2020-09-03,12.265,12.32,12.255,12.29,555573.0
2020-09-04,12.275,12.295,12.21,12.22,743451.0
2020-09-08,12.33,12.385,12.32,12.385,647543.0
2020-09-09,12.37,12.37,12.305,12.32,544258.0
2020-09-10,12.295,12.36,12.285,12.35,229928.0
2020-09-11,12.34,12.36,12.33,12.34,236729.0
2020-09-14,12.33,12.34,12.32,12.335,251528.0
2020-09-15,12.315,12.35,12.305,12.34,575859.0
2020-09-16,12.34,12.35,12.295,12.34,348723.0
2020-09-17,12.37,12.38,12.315,12.315,328259.0
2020-09-18,12.34,12.36,12.32,12.355,272473.0
2020-09-21,12.405,12.47,12.405,12.46,619168.0
2020-09-22,12.45,12.49,12.435,12.45,318398.0
2020-09-23,12.48,12.525,12.48,12.515,270162.0
2020-09-24,12.545,12.555,12.48,12.5,274514.0
2020-09-25,12.525,12.565,12.515,12.535,298568.0
2020-09-28,12.525,12.535,12.5,12.515,254970.0
2020-09-29,12.525,12.555,12.505,12.53,420610.0
2020-09-30,12.525,12.525,12.445,12.46,563902.0
2020-10-01,12.46,12.47,12.415,12.435,232939.0
2020-10-02,12.47,12.48,12.445,12.45,233391.0
2020-10-05,12.425,12.435,12.405,12.41,290121.0
2020-10-06,12.425,12.45,12.395,12.445,461781.0
2020-10-07,12.435,12.435,12.405,12.425,420575.0
2020-10-08,12.395,12.405,12.35,12.355,290172.0
2020-10-09,12.305,12.315,12.275,12.285,426985.0
2020-10-13,12.285,12.305,12.275,12.295,609045.0
2020-10-14,12.295,12.315,12.285,12.295,381579.0
2020-10-15,12.38,12.405,12.36,12.36,339008.0
2020-10-16,12.37,12.37,12.33,12.345,249382.0
2020-10-19,12.32,12.35,12.305,12.345,358319.0
2020-10-20,12.34,12.34,12.255,12.285,419219.0
2020-10-21,12.285,12.305,12.255,12.3,363082.0
2020-10-22,12.315,12.315,12.275,12.29,358529.0
2020-10-23,12.285,12.32,12.275,12.29,203488.0
2020-10-26,12.33,12.38,12.32,12.35,375738.0
2020-10-27,12.33,12.34,12.295,12.32,240030.0
2020-10-28,12.425,12.47,12.425,12.45,605297.0
2020-10-29,12.505,12.525,12.45,12.455,468593.0
2020-10-30,12.445,12.49,12.445,12.465,365307.0
2020-11-02,12.425,12.425,12.38,12.38,658406.0
2020-11-03,12.295,12.33,12.255,12.305,816309.0
2020-11-04,12.33,12.35,12.265,12.295,338987.0
2020-11-05,12.23,12.23,12.19,12.205,877322.0
2020-11-06,12.21,12.23,12.185,12.205,668927.0
2020-11-09,12.11,12.185,12.1,12.17,674832.0
2020-11-10,12.185,12.2,12.155,12.2,436976.0
2020-11-11,12.22,12.24,12.2,12.225,346534.0
2020-11-12,12.265,12.305,12.25,12.29,297550.0
2020-11-13,12.295,12.32,12.275,12.295,363290.0
2020-11-16,12.25,12.265,12.22,12.255,473146.0
2020-11-17,12.24,12.265,12.23,12.255,613146.0
2020-11-18,12.25,12.255,12.19,12.23,487351.0
2020-11-19,12.255,12.265,12.21,12.22,281193.0
2020-11-20,12.21,12.255,12.19,12.245,427246.0
2020-11-23,12.23,12.255,12.22,12.235,527440.0
2020-11-24,12.24,12.24,12.155,12.165,629800.0
2020-11-25,12.175,12.185,12.145,12.155,518442.0
2020-11-26,12.175,12.185,12.165,12.175,251006.0
2020-11-27,12.145,12.155,12.135,12.155,552470.0
2020-11-30,12.11,12.155,12.09,12.15,962644.0
2020-12-01,12.13,12.135,12.1,12.1,646339.0
2020-12-02,12.11,12.11,12.08,12.085,644701.0
2020-12-03,12.07,12.08,12.015,12.035,628719.0
2020-12-04,12.0,12.0,11.94,11.955,695494.0
2020-12-07,11.96,11.99,11.96,11.97,583070.0
2020-12-08,11.97,12.0,11.96,11.99,776565.0
2020-12-09,11.97,12.005,11.94,11.99,599707.0
2020-12-10,11.94,11.94,11.885,11.915,944918.0
2020-12-11,11.94,11.97,11.925,11.94,617791.0
2020-12-14,11.915,11.96,11.895,11.94,604825.0
2020-12-15,11.915,11.925,11.87,11.875,594756.0
2020-12-16,11.915,11.96,11.905,11.92,414658.0
2020-12-17,11.895,11.915,11.87,11.915,397891.0
2020-12-18,11.935,11.97,11.915,11.955,406017.0
2020-12-21,12.025,12.045,11.99,12.02,555152.0
2020-12-22,12.055,12.1,12.055,12.07,649551.0
2020-12-23,12.025,12.035,12.0,12.02,603768.0
2020-12-24,12.005,12.015,11.99,11.99,318145.0
2020-12-29,11.97,11.99,11.95,11.99,829282.0
2020-12-30,11.97,11.97,11.925,11.94,516532.0
2020-12-31,11.895,11.94,11.885,11.89,631539.0
2021-01-04,11.875,11.97,11.87,11.95,915007.0
2021-01-05,11.935,11.935,11.83,11.86,1250276.0
2021-01-06,11.895,11.895,11.84,11.845,899510.0
2021-01-07,11.895,11.905,11.85,11.855,951659.0
2021-01-08,11.84,11.915,11.83,11.875,875371.0
2021-01-11,11.99,12.0,11.935,11.95,908813.0
2021-01-12,11.94,11.95,11.885,11.89,796169.0
2021-01-13,11.915,11.925,11.85,11.875,1107455.0
2021-01-14,11.87,11.87,11.805,11.82,1284241.0
2021-01-15,11.895,11.935,11.875,11.905,563104.0
2021-01-18,11.94,11.94,11.915,11.925,535663.0
2021-01-19,11.905,11.935,11.885,11.91,618478.0
2021-01-20,11.875,11.875,11.785,11.82,1306110.0
2021-01-21,11.795,11.83,11.785,11.81,875483.0
2021-01-22,11.87,11.915,11.85,11.895,481033.0
2021-01-25,11.895,11.94,11.885,11.915,899727.0
2021-01-26,11.875,11.885,11.86,11.86,563717.0
2021-01-27,11.95,11.99,11.915,11.97,678434.0
2021-01-28,12.0,12.0,11.95,11.98,611092.0
2021-01-29,11.935,11.99,11.905,11.95,610047.0
2021-02-01,11.96,12.025,11.95,12.015,949324.0
2021-02-02,11.99,12.035,11.95,11.96,1096173.0
2021-02-03,11.96,11.98,11.935,11.945,731236.0
2021-02-04,11.98,12.005,11.98,11.995,457810.0
2021-02-05,11.96,11.96,11.925,11.935,889127.0
2021-02-08,11.935,11.94,11.905,11.91,1189536.0
2021-02-09,11.935,11.935,11.87,11.875,1219532.0
2021-02-10,11.86,11.875,11.84,11.875,1072272.0
2021-02-11,11.85,11.875,11.84,11.875,705630.0
2021-02-12,11.915,11.925,11.85,11.87,858121.0
2021-02-16,11.87,11.875,11.84,11.855,1018130.0
2021-02-17,11.895,11.915,11.86,11.87,678920.0
2021-02-18,11.87,11.895,11.84,11.85,994460.0
2021-02-19,11.815,11.815,11.765,11.805,1396930.0
2021-02-22,11.82,11.82,11.765,11.795,827471.0
2021-02-23,11.785,11.82,11.755,11.765,1162187.0
2021-02-24,11.765,11.765,11.69,11.695,1104370.0
2021-02-25,11.675,11.785,11.655,11.775,811467.0
2021-02-26,11.815,11.895,11.805,11.895,833510.0
2021-03-01,11.85,11.85,11.815,11.83,770977.0
2021-03-02,11.815,11.83,11.775,11.79,703747.0
2021-03-03,11.82,11.83,11.785,11.82,609399.0
2021-03-04,11.815,11.86,11.755,11.84,757843.0
2021-03-05,11.83,11.86,11.82,11.83,1140542.0
2021-03-08,11.84,11.85,11.815,11.845,879964.0
2021-03-09,11.805,11.83,11.785,11.815,960093.0
2021-03-10,11.805,11.83,11.785,11.795,807863.0
2021-03-11,11.765,11.785,11.7,11.705,1264372.0
2021-03-12,11.72,11.72,11.645,11.655,1120613.0
2021-03-15,11.665,11.69,11.645,11.655,1091835.0
2021-03-16,11.645,11.655,11.62,11.625,735114.0
2021-03-17,11.645,11.675,11.59,11.6,1439583.0
2021-03-18,11.625,11.71,11.61,11.695,421481.0
2021-03-19,11.71,11.725,11.665,11.69,1099251.0
2021-03-22,11.685,11.72,11.665,11.705,974125.0
2021-03-23,11.75,11.765,11.7,11.76,733117.0
2021-03-24,11.765,11.765,11.72,11.75,610030.0
2021-03-25,11.765,11.805,11.755,11.795,1335054.0
2021-03-26,11.75,11.775,11.73,11.75,452542.0
2021-03-29,11.765,11.795,11.755,11.765,537251.0
2021-03-30,11.795,11.815,11.795,11.81,721403.0
2021-03-31,11.775,11.775,11.72,11.745,538741.0
2021-04-01,11.75,11.755,11.72,11.725,522538.0
2021-04-05,11.72,11.72,11.685,11.7,623453.0
2021-04-06,11.72,11.755,11.71,11.75,800485.0
2021-04-07,11.775,11.805,11.77,11.785,752515.0
2021-04-08,11.765,11.775,11.74,11.74,610503.0
2021-04-09,11.73,11.75,11.7,11.705,889010.0
2021-04-12,11.72,11.75,11.715,11.74,593356.0
2021-04-13,11.75,11.75,11.7,11.705,891253.0
2021-04-14,11.73,11.74,11.675,11.695,671271.0
2021-04-15,11.69,11.73,11.685,11.705,625915.0
2021-04-16,11.685,11.69,11.675,11.685,821990.0
2021-04-19,11.675,11.72,11.665,11.7,665843.0
2021-04-20,11.7,11.795,11.69,11.785,1097697.0
2021-04-21,11.795,11.82,11.635,11.675,1744525.0
2021-04-22,11.69,11.71,11.655,11.68,595275.0
2021-04-23,11.675,11.685,11.635,11.655,732798.0
2021-04-26,11.625,11.625,11.56,11.57,1135288.0
2021-04-27,11.58,11.6,11.57,11.585,1023609.0
2021-04-28,11.59,11.59,11.5,11.5,1034155.0
2021-04-29,11.48,11.515,11.46,11.47,1247604.0
2021-04-30,11.46,11.505,11.46,11.48,1125175.0
2021-05-03,11.49,11.49,11.45,11.47,748397.0
2021-05-04,11.505,11.535,11.49,11.49,973583.0
2021-05-05,11.48,11.48,11.44,11.46,797588.0
2021-05-06,11.425,11.425,11.36,11.365,1038075.0
2021-05-07,11.375,11.385,11.32,11.34,919303.0
2021-05-10,11.295,11.32,11.275,11.295,1230100.0
2021-05-11,11.305,11.31,11.285,11.295,715010.0
2021-05-12,11.295,11.33,11.265,11.33,1066014.0
2021-05-13,11.34,11.395,11.31,11.36,807278.0
2021-05-14,11.305,11.32,11.275,11.31,596164.0
2021-05-17,11.305,11.31,11.255,11.27,999039.0
2021-05-18,11.245,11.28,11.24,11.265,912741.0
2021-05-19,11.285,11.34,11.265,11.32,997300.0
2021-05-20,11.295,11.295,11.245,11.26,695735.0
2021-05-21,11.245,11.295,11.24,11.26,608974.0
2021-05-25,11.265,11.275,11.245,11.265,1261872.0
2021-05-26,11.31,11.32,11.285,11.32,608049.0
2021-05-27,11.285,11.285,11.255,11.26,725824.0
2021-05-28,11.295,11.305,11.265,11.285,463809.0
2021-05-31,11.275,11.295,11.25,11.265,398634.0
2021-06-01,11.24,11.275,11.215,11.275,811824.0
2021-06-02,11.265,11.275,11.23,11.24,650143.0
2021-06-03,11.295,11.31,11.285,11.305,698378.0
2021-06-04,11.285,11.295,11.265,11.28,450001.0
2021-06-07,11.285,11.295,11.255,11.28,591063.0
2021-06-08,11.295,11.31,11.275,11.31,928680.0
2021-06-09,11.265,11.31,11.255,11.31,561217.0
2021-06-10,11.31,11.31,11.265,11.295,331132.0
2021-06-11,11.305,11.37,11.305,11.355,490114.0
2021-06-14,11.34,11.34,11.32,11.34,543689.0
2021-06-15,11.37,11.395,11.36,11.375,426727.0
2021-06-16,11.375,11.46,11.35,11.44,628158.0
2021-06-17,11.49,11.555,11.48,11.54,924756.0
2021-06-18,11.56,11.645,11.56,11.61,870915.0
2021-06-21,11.58,11.58,11.525,11.54,581147.0
2021-06-22,11.555,11.57,11.49,11.5,822523.0
2021-06-23,11.47,11.5,11.435,11.495,624559.0
2021-06-24,11.49,11.525,11.48,11.505,357804.0
2021-06-25,11.48,11.49,11.45,11.485,429237.0
2021-06-28,11.525,11.525,11.5,11.525,436203.0
2021-06-29,11.545,11.57,11.545,11.57,654642.0
2021-06-30,11.56,11.59,11.535,11.57,611042.0
2021-07-02,11.56,11.57,11.49,11.505,687908.0
2021-07-05,11.525,11.555,11.5,11.515,416558.0
2021-07-06,11.57,11.665,11.56,11.635,646018.0
2021-07-07,11.62,11.685,11.61,11.655,786555.0
2021-07-08,11.7,11.73,11.685,11.7,698397.0
2021-07-09,11.665,11.675,11.62,11.62,437371.0
2021-07-12,11.665,11.675,11.62,11.625,601979.0
2021-07-13,11.685,11.7,11.665,11.685,740292.0
2021-07-14,11.625,11.69,11.61,11.67,468841.0
2021-07-15,11.71,11.775,11.69,11.755,605816.0
2021-07-16,11.75,11.775,11.74,11.765,388086.0
2021-07-19,11.885,11.935,11.875,11.895,837498.0
2021-07-20,11.905,11.925,11.83,11.835,845273.0
2021-07-21,11.815,11.815,11.69,11.73,645551.0
2021-07-22,11.7,11.755,11.69,11.72,420502.0
2021-07-23,11.73,11.765,11.72,11.73,498124.0
2021-07-26,11.73,11.74,11.69,11.7,901368.0
2021-07-27,11.72,11.755,11.72,11.75,475450.0
2021-07-28,11.75,11.765,11.69,11.695,579240.0
2021-07-29,11.645,11.645,11.6,11.62,668762.0
2021-07-30,11.61,11.655,11.59,11.645,339170.0
2021-08-03,11.7,11.74,11.69,11.695,607659.0
2021-08-04,11.71,11.73,11.69,11.71,335958.0
2021-08-05,11.675,11.675,11.64,11.665,391308.0
2021-08-06,11.69,11.74,11.675,11.72,582018.0
2021-08-09,11.71,11.75,11.7,11.74,472490.0
2021-08-10,11.74,11.74,11.685,11.69,523990.0
2021-08-11,11.665,11.685,11.655,11.67,539000.0
2021-08-12,11.675,11.69,11.665,11.685,365214.0
2021-08-13,11.685,11.69,11.665,11.68,321019.0
2021-08-16,11.71,11.75,11.71,11.73,1196231.0
2021-08-17,11.765,11.805,11.755,11.775,502929.0
2021-08-18,11.785,11.815,11.765,11.805,1068035.0
2021-08-19,11.905,11.97,11.89,11.97,909005.0
2021-08-20,12.025,12.035,11.97,11.97,584650.0
2021-08-23,11.875,11.875,11.795,11.805,537798.0
2021-08-24,11.785,11.795,11.74,11.75,409877.0
2021-08-25,11.785,11.795,11.75,11.75,376792.0
2021-08-26,11.765,11.85,11.765,11.84,387308.0
2021-08-27,11.84,11.85,11.755,11.77,437347.0
2021-08-30,11.74,11.765,11.73,11.76,1088438.0
2021-08-31,11.765,11.805,11.755,11.77,708013.0
2021-09-01,11.755,11.775,11.75,11.775,863286.0
2021-09-02,11.755,11.765,11.71,11.71,763153.0
2021-09-03,11.7,11.7,11.655,11.685,505326.0
2021-09-07,11.755,11.805,11.74,11.795,652902.0
2021-09-08,11.82,11.895,11.795,11.83,660215.0
2021-09-09,11.82,11.82,11.765,11.805,428878.0
2021-09-10,11.75,11.83,11.74,11.83,639813.0
2021-09-13,11.805,11.83,11.785,11.815,469682.0
2021-09-14,11.765,11.85,11.755,11.84,644151.0
2021-09-15,11.82,11.83,11.78,11.78,1195269.0
2021-09-16,11.805,11.85,11.795,11.83,560319.0
2021-09-17,11.83,11.905,11.815,11.885,837468.0
2021-09-20,11.96,11.98,11.935,11.95,833459.0
2021-09-21,11.935,11.98,11.925,11.945,523614.0
2021-09-22,11.95,11.95,11.85,11.89,605602.0
2021-09-23,11.82,11.82,11.785,11.805,801788.0
2021-09-24,11.84,11.85,11.805,11.81,457597.0
2021-09-27,11.815,11.815,11.765,11.775,780033.0
2021-09-28,11.795,11.85,11.795,11.83,522937.0
2021-09-29,11.85,11.915,11.85,11.895,511660.0
2021-09-30,11.875,11.875,11.78,11.81,473163.0
2021-10-01,11.82,11.83,11.775,11.795,502650.0
2021-10-04,11.75,11.75,11.71,11.735,590620.0
2021-10-05,11.74,11.75,11.7,11.735,851893.0
2021-10-06,11.755,11.785,11.73,11.745,398798.0
2021-10-07,11.75,11.75,11.69,11.7,598998.0
2021-10-08,11.675,11.675,11.615,11.635,943535.0
2021-10-12,11.645,11.655,11.59,11.625,950320.0
2021-10-13,11.61,11.625,11.59,11.605,444766.0
2021-10-14,11.545,11.55,11.525,11.535,929424.0
2021-10-15,11.545,11.56,11.515,11.545,628558.0
2021-10-18,11.555,11.555,11.515,11.545,646483.0
2021-10-19,11.535,11.545,11.505,11.535,739463.0
2021-10-20,11.525,11.525,11.47,11.49,638461.0
2021-10-21,11.49,11.555,11.48,11.54,605257.0
2021-10-22,11.505,11.555,11.49,11.53,473414.0
2021-10-25,11.545,11.56,11.525,11.555,632801.0
2021-10-26,11.515,11.56,11.515,11.555,499061.0
2021-10-27,11.58,11.59,11.475,11.53,1331772.0
2021-10-28,11.525,11.535,11.5,11.505,626322.0
2021-10-29,11.535,11.57,11.535,11.54,484992.0
2021-11-01,11.545,11.56,11.515,11.535,810394.0
2021-11-02,11.56,11.58,11.555,11.56,465403.0
2021-11-03,11.58,11.62,11.545,11.555,1037011.0
2021-11-04,11.58,11.625,11.57,11.62,1019641.0
2021-11-05,11.61,11.625,11.59,11.61,557625.0
2021-11-08,11.61,11.625,11.6,11.61,796448.0
2021-11-09,11.62,11.635,11.59,11.6,660007.0
2021-11-10,11.58,11.655,11.545,11.64,1054602.0
2021-11-11,11.72,11.75,11.71,11.735,704403.0
2021-11-12,11.74,11.74,11.69,11.69,408419.0
2021-11-15,11.665,11.685,11.655,11.67,639259.0
2021-11-16,11.69,11.71,11.685,11.71,445970.0
2021-11-17,11.72,11.765,11.72,11.755,699618.0
2021-11-18,11.755,11.785,11.74,11.745,523098.0
2021-11-19,11.755,11.795,11.755,11.79,698561.0
2021-11-22,11.805,11.84,11.795,11.84,580972.0
2021-11-23,11.86,11.86,11.805,11.81,725450.0
2021-11-24,11.82,11.83,11.795,11.8,718625.0
2021-11-25,11.815,11.815,11.785,11.79,288338.0
2021-11-26,11.885,11.935,11.885,11.915,1102694.0
2021-11-29,11.895,11.925,11.875,11.885,812230.0
2021-11-30,11.885,11.96,11.875,11.91,933848.0
2021-12-01,11.875,11.96,11.86,11.95,591593.0
2021-12-02,11.94,11.96,11.935,11.94,536479.0
2021-12-03,11.885,11.97,11.875,11.965,681128.0
2021-12-06,11.925,11.94,11.885,11.895,736817.0
2021-12-07,11.82,11.82,11.775,11.79,596393.0
2021-12-08,11.755,11.805,11.75,11.795,666383.0
2021-12-09,11.815,11.86,11.815,11.85,501218.0
2021-12-10,11.85,11.87,11.83,11.86,621179.0
2021-12-13,11.895,11.95,11.895,11.945,552206.0
2021-12-14,11.96,11.99,11.94,11.98,701698.0
2021-12-15,11.98,12.045,11.95,11.965,806564.0
2021-12-16,11.915,11.94,11.895,11.915,543593.0
2021-12-17,11.97,12.015,11.94,12.005,592872.0
2021-12-20,12.055,12.08,12.055,12.06,610112.0
2021-12-21,12.055,12.065,12.025,12.035,469757.0
2021-12-22,12.025,12.025,11.96,11.96,865581.0
2021-12-23,11.96,11.96,11.925,11.93,523709.0
2021-12-24,11.925,11.95,11.925,11.94,337198.0
2021-12-29,11.94,11.95,11.915,11.935,1658440.0
2021-12-30,11.925,11.94,11.87,11.88,531256.0
2021-12-31,11.83,11.83,11.765,11.78,993813.0
2022-01-04,11.84,11.85,11.805,11.845,885509.0
2022-01-05,11.85,11.895,11.82,11.89,876536.0
2022-01-06,11.895,11.915,11.84,11.86,682210.0
2022-01-07,11.84,11.85,11.765,11.775,929798.0
2022-01-10,11.815,11.83,11.795,11.805,897310.0
2022-01-11,11.785,11.805,11.71,11.72,1109447.0
2022-01-12,11.675,11.685,11.635,11.65,942519.0
2022-01-13,11.61,11.665,11.6,11.665,939024.0
2022-01-14,11.665,11.71,11.655,11.7,739637.0
2022-01-17,11.685,11.685,11.655,11.67,403859.0
2022-01-18,11.665,11.7,11.655,11.665,728709.0
2022-01-19,11.635,11.665,11.625,11.64,924777.0
2022-01-20,11.635,11.665,11.6,11.655,951761.0
2022-01-21,11.665,11.72,11.655,11.71,960379.0
2022-01-24,11.775,11.83,11.755,11.76,1292786.0
2022-01-25,11.775,11.805,11.73,11.75,649515.0
2022-01-26,11.72,11.82,11.7,11.805,1114749.0
2022-01-27,11.815,11.875,11.785,11.875,844999.0
2022-01-28,11.885,11.925,11.875,11.905,636797.0
2022-01-31,11.875,11.895,11.815,11.83,644556.0
2022-02-01,11.84,11.86,11.805,11.815,733350.0
2022-02-02,11.805,11.83,11.785,11.8,826740.0
2022-02-03,11.815,11.83,11.785,11.82,680907.0
2022-02-04,11.885,11.905,11.87,11.88,885453.0
2022-02-07,11.86,11.86,11.785,11.805,870358.0
2022-02-08,11.84,11.85,11.82,11.83,893833.0
2022-02-09,11.82,11.83,11.795,11.805,531571.0
2022-02-10,11.84,11.86,11.765,11.85,825728.0
2022-02-11,11.84,11.875,11.805,11.87,820868.0
2022-02-14,11.875,11.885,11.85,11.855,719660.0
2022-02-15,11.86,11.895,11.85,11.855,603515.0
2022-02-16,11.82,11.83,11.805,11.815,560961.0
2022-02-17,11.83,11.84,11.81,11.83,537083.0
2022-02-18,11.83,11.885,11.82,11.875,959677.0
2022-02-22,11.86,11.905,11.85,11.895,927587.0
2022-02-23,11.83,11.875,11.82,11.87,572621.0
2022-02-24,11.94,11.995,11.915,11.93,2084990.0
2022-02-25,11.905,11.925,11.825,11.825,876518.0
2022-02-28,11.85,11.86,11.795,11.81,1204276.0
2022-03-01,11.795,11.875,11.785,11.865,849310.0
2022-03-02,11.82,11.83,11.765,11.765,1164546.0
2022-03-03,11.775,11.82,11.755,11.81,568783.0
2022-03-04,11.895,11.915,11.84,11.845,817509.0
2022-03-07,11.86,11.935,11.86,11.925,806866.0
2022-03-08,11.95,12.015,11.94,12.0,1144935.0
2022-03-09,11.94,11.95,11.925,11.93,718569.0
2022-03-10,11.925,11.925,11.87,11.89,575986.0
2022-03-11,11.84,11.87,11.82,11.87,657223.0
2022-03-14,11.875,11.94,11.86,11.94,780395.0
2022-03-15,11.94,11.94,11.885,11.89,539401.0
2022-03-16,11.83,11.89,11.815,11.815,1070103.0
2022-03-17,11.815,11.815,11.75,11.75,1203139.0
2022-03-18,11.765,11.775,11.72,11.725,1157475.0
2022-03-21,11.74,11.75,11.7,11.725,1111769.0
2022-03-22,11.72,11.75,11.7,11.7,815107.0
2022-03-23,11.73,11.73,11.685,11.7,510143.0
2022-03-24,11.7,11.7,11.655,11.665,879287.0
2022-03-25,11.665,11.665,11.61,11.615,818965.0
2022-03-28,11.675,11.72,11.655,11.66,602127.0
2022-03-29,11.655,11.665,11.62,11.63,1227677.0
2022-03-30,11.59,11.645,11.57,11.62,775746.0
2022-03-31,11.665,11.665,11.61,11.64,688975.0
2022-04-01,11.645,11.675,11.625,11.655,568196.0
2022-04-04,11.625,11.645,11.61,11.62,689481.0
2022-04-05,11.57,11.635,11.545,11.625,932759.0
2022-04-06,11.625,11.69,11.62,11.665,899533.0
2022-04-07,11.7,11.74,11.7,11.71,773151.0
2022-04-08,11.74,11.75,11.69,11.705,698825.0
2022-04-11,11.74,11.765,11.74,11.76,884122.0
2022-04-12,11.74,11.775,11.73,11.765,740124.0
2022-04-13,11.795,11.805,11.69,11.695,765582.0
2022-04-14,11.71,11.765,11.71,11.75,698868.0
2022-04-18,11.75,11.755,11.73,11.745,633253.0
2022-04-19,11.755,11.775,11.74,11.75,736050.0
2022-04-20,11.645,11.665,11.61,11.635,719154.0
2022-04-21,11.625,11.72,11.62,11.71,830995.0
2022-04-22,11.805,11.85,11.805,11.84,1497883.0
2022-04-25,11.875,11.895,11.84,11.85,1273534.0
2022-04-26,11.895,11.94,11.895,11.925,1238425.0
2022-04-27,11.95,11.97,11.915,11.94,1020166.0
2022-04-28,11.96,11.98,11.905,11.92,712570.0
2022-04-29,11.85,11.97,11.84,11.96,1051278.0
2022-05-02,11.98,12.025,11.97,11.99,847890.0
2022-05-03,11.96,11.98,11.935,11.95,641635.0
2022-05-04,11.94,11.96,11.855,11.865,735261.0
2022-05-05,11.885,11.98,11.875,11.945,559058.0
2022-05-06,11.96,12.025,11.96,12.0,877912.0
2022-05-09,12.025,12.11,12.025,12.11,1019676.0
2022-05-10,12.08,12.155,12.07,12.13,947917.0
2022-05-11,12.07,12.11,12.025,12.1,945523.0
2022-05-12,12.13,12.175,12.11,12.145,986949.0
2022-05-13,12.12,12.12,12.025,12.025,862459.0
2022-05-16,12.035,12.035,11.95,11.965,518682.0
2022-05-17,11.96,11.97,11.935,11.94,750524.0
2022-05-18,11.95,12.0,11.935,12.0,517101.0
2022-05-19,11.935,11.94,11.905,11.925,449992.0
2022-05-20,11.915,11.98,11.905,11.95,359727.0
2022-05-24,11.925,11.99,11.915,11.935,711149.0
2022-05-25,11.96,11.97,11.915,11.935,594854.0
2022-05-26,11.95,11.95,11.885,11.9,715126.0
2022-05-27,11.86,11.885,11.84,11.85,423850.0
2022-05-30,11.815,11.815,11.775,11.795,570817.0
2022-05-31,11.795,11.795,11.755,11.785,521115.0
2022-06-01,11.755,11.815,11.75,11.775,603725.0
2022-06-02,11.775,11.775,11.7,11.71,951788.0
2022-06-03,11.7,11.73,11.685,11.73,476904.0
2022-06-06,11.685,11.72,11.675,11.71,441210.0
2022-06-07,11.72,11.73,11.665,11.675,880259.0
2022-06-08,11.675,11.7,11.655,11.69,795215.0
2022-06-09,11.72,11.83,11.71,11.82,588897.0
2022-06-10,11.905,11.935,11.875,11.895,608526.0
2022-06-13,11.95,12.01,11.95,12.01,1304781.0
2022-06-14,12.045,12.08,12.015,12.065,1018278.0
2022-06-15,12.065,12.11,11.98,12.005,710068.0
2022-06-16,12.045,12.08,12.005,12.045,548674.0
2022-06-17,12.135,12.185,12.13,12.13,1404656.0
2022-06-20,12.12,12.13,12.09,12.1,354536.0
2022-06-21,12.065,12.065,12.025,12.035,523702.0
2022-06-22,12.065,12.08,12.025,12.055,642278.0
2022-06-23,12.065,12.13,12.055,12.09,544192.0
2022-06-24,12.08,12.08,12.015,12.015,586487.0
2022-06-27,12.015,12.035,11.99,12.0,507249.0
2022-06-28,11.98,12.015,11.96,12.005,435750.0
2022-06-29,11.99,12.015,11.99,12.015,567897.0
2022-06-30,12.015,12.035,11.98,12.0,532763.0
2022-07-04,12.0,12.015,11.98,11.99,435886.0
2022-07-05,12.13,12.19,12.12,12.145,1222081.0
2022-07-06,12.135,12.19,12.13,12.155,1076723.0
2022-07-07,12.12,12.13,12.08,12.09,403300.0
2022-07-08,12.1,12.11,12.055,12.075,495967.0
2022-07-11,12.135,12.165,12.09,12.13,556822.0
2022-07-12,12.135,12.165,12.11,12.135,481696.0
2022-07-13,12.135,12.155,12.065,12.09,442467.0
2022-07-14,12.295,12.33,12.2,12.22,883044.0
2022-07-15,12.165,12.19,12.13,12.145,620660.0
2022-07-18,12.08,12.11,12.025,12.1,471830.0
2022-07-19,12.065,12.065,12.0,12.0,582357.0
2022-07-20,12.005,12.035,12.0,12.005,327408.0
2022-07-21,12.045,12.065,12.0,12.005,472953.0
2022-07-22,11.99,12.055,11.96,12.045,748619.0
2022-07-25,11.99,12.005,11.97,11.97,474803.0
2022-07-26,12.0,12.035,11.99,12.025,312722.0
2022-07-27,12.0,12.035,11.94,11.955,866192.0
2022-07-28,11.96,12.0,11.95,11.955,444227.0
2022-07-29,11.97,11.99,11.935,11.95,777188.0
2022-08-02,11.98,12.015,11.97,12.005,578893.0
2022-08-03,11.99,12.015,11.97,11.98,427735.0
2022-08-04,12.0,12.005,11.98,12.0,596590.0
2022-08-05,12.1,12.12,12.055,12.07,685416.0
2022-08-08,12.005,12.005,11.98,12.0,468210.0
2022-08-09,12.0,12.045,12.0,12.025,499304.0
2022-08-10,11.98,11.98,11.895,11.925,757957.0
2022-08-11,11.915,11.925,11.875,11.925,457897.0
2022-08-12,11.935,11.95,11.915,11.925,431252.0
2022-08-15,12.055,12.07,12.025,12.05,745125.0
2022-08-16,12.035,12.045,11.98,11.99,555461.0
2022-08-17,12.055,12.08,12.015,12.055,723371.0
2022-08-18,12.055,12.1,12.045,12.07,559822.0
2022-08-19,12.12,12.145,12.11,12.135,746232.0
2022-08-22,12.145,12.2,12.145,12.185,901307.0
2022-08-23,12.165,12.165,12.08,12.095,459878.0
2022-08-24,12.145,12.155,12.1,12.11,424183.0
2022-08-25,12.09,12.1,12.055,12.07,530298.0
2022-08-26,12.07,12.185,12.065,12.18,672840.0
2022-08-29,12.175,12.175,12.13,12.15,624251.0
2022-08-30,12.165,12.25,12.155,12.23,659663.0
2022-08-31,12.255,12.275,12.21,12.265,815759.0
2022-09-01,12.295,12.34,12.275,12.295,619056.0
2022-09-02,12.255,12.285,12.21,12.275,638910.0
2022-09-06,12.255,12.315,12.255,12.285,774831.0
2022-09-07,12.33,12.35,12.25,12.255,798263.0
2022-09-08,12.285,12.305,12.22,12.24,375909.0
2022-09-09,12.19,12.2,12.165,12.165,567655.0
2022-09-12,12.135,12.145,12.12,12.135,576984.0
2022-09-13,12.23,12.315,12.21,12.305,819458.0
2022-09-14,12.32,12.33,12.285,12.31,519860.0
2022-09-15,12.33,12.385,12.315,12.375,816620.0
2022-09-16,12.425,12.445,12.405,12.41,905626.0
2022-09-19,12.47,12.48,12.385,12.39,530444.0
2022-09-20,12.47,12.505,12.46,12.5,956393.0
2022-09-21,12.505,12.58,12.5,12.57,921522.0
2022-09-22,12.6,12.635,12.59,12.61,792050.0
2022-09-23,12.655,12.73,12.655,12.715,1183403.0
2022-09-26,12.765,12.915,12.75,12.85,1016853.0
2022-09-27,12.85,12.885,12.795,12.85,1066909.0
2022-09-28,12.82,12.83,12.73,12.745,891578.0
2022-09-29,12.785,12.88,12.775,12.82,816954.0
2022-09-30,12.86,12.95,12.815,12.935,875549.0
2022-10-03,12.815,12.83,12.76,12.765,837732.0
2022-10-04,12.765,12.775,12.635,12.645,1038130.0
2022-10-05,12.76,12.82,12.73,12.75,1201938.0
2022-10-06,12.815,12.88,12.805,12.88,482199.0
2022-10-07,12.85,12.88,12.805,12.865,469445.0
2022-10-11,12.915,12.96,12.84,12.925,616136.0
2022-10-12,12.935,12.95,12.905,12.945,383369.0
2022-10-13,13.065,13.08,12.84,12.88,837974.0
2022-10-14,12.895,13.025,12.895,13.01,817073.0
2022-10-17,12.885,12.885,12.83,12.86,318833.0
2022-10-18,12.86,12.935,12.83,12.885,799087.0
2022-10-19,12.895,12.935,12.88,12.9,488718.0
2022-10-20,12.87,12.925,12.795,12.905,448279.0
2022-10-21,12.915,12.925,12.775,12.775,713478.0
2022-10-24,12.86,12.905,12.84,12.855,657953.0
2022-10-25,12.815,12.815,12.75,12.75,323460.0
2022-10-26,12.74,12.795,12.685,12.715,781441.0
2022-10-27,12.72,12.72,12.655,12.72,593772.0
2022-10-28,12.765,12.785,12.75,12.765,391739.0
2022-10-31,12.82,12.83,12.775,12.78,827263.0
2022-11-01,12.72,12.815,12.71,12.775,410062.0
2022-11-02,12.765,12.86,12.705,12.855,894415.0
2022-11-03,12.935,12.945,12.86,12.885,905528.0
2022-11-04,12.695,12.73,12.63,12.635,955356.0
2022-11-07,12.665,12.695,12.635,12.66,318654.0
2022-11-08,12.645,12.675,12.555,12.6,730415.0
2022-11-09,12.62,12.7,12.59,12.695,540892.0
2022-11-10,12.565,12.57,12.505,12.505,515075.0
2022-11-11,12.47,12.49,12.435,12.455,346097.0
2022-11-14,12.47,12.5,12.45,12.5,497073.0
2022-11-15,12.48,12.515,12.45,12.47,665036.0
2022-11-16,12.47,12.535,12.46,12.51,354324.0
2022-11-17,12.565,12.57,12.505,12.515,229918.0
2022-11-18,12.565,12.59,12.555,12.575,423362.0
2022-11-21,12.62,12.675,12.62,12.63,387216.0
2022-11-22,12.6,12.61,12.565,12.57,400368.0
2022-11-23,12.59,12.61,12.535,12.545,544479.0
2022-11-24,12.545,12.545,12.505,12.535,137523.0
2022-11-25,12.57,12.58,12.555,12.57,341674.0
2022-11-28,12.645,12.695,12.62,12.695,629814.0
2022-11-29,12.73,12.83,12.72,12.765,459135.0
2022-11-30,12.7,12.76,12.63,12.645,542805.0
2022-12-01,12.62,12.675,12.61,12.63,378849.0
2022-12-02,12.645,12.695,12.645,12.675,477298.0
2022-12-05,12.655,12.795,12.635,12.79,852487.0
2022-12-06,12.82,12.87,12.805,12.84,627677.0
2022-12-07,12.85,12.85,12.795,12.84,791942.0
2022-12-08,12.785,12.805,12.765,12.785,458013.0
2022-12-09,12.83,12.86,12.805,12.845,468853.0
2022-12-12,12.86,12.88,12.815,12.825,736679.0
2022-12-13,12.76,12.765,12.73,12.765,604287.0
2022-12-14,12.765,12.815,12.74,12.76,651922.0
2022-12-15,12.82,12.88,12.805,12.86,1026880.0
2022-12-16,12.885,12.915,12.87,12.895,929557.0
2022-12-19,12.86,12.895,12.83,12.87,476020.0
2022-12-20,12.87,12.87,12.795,12.825,462504.0
2022-12-21,12.83,12.85,12.805,12.82,547941.0
2022-12-22,12.86,12.895,12.85,12.855,614870.0
2022-12-23,12.86,12.86,12.785,12.82,303938.0
2022-12-28,12.74,12.83,12.72,12.83,628827.0
2022-12-29,12.795,12.805,12.765,12.77,269554.0
2022-12-30,12.765,12.805,12.76,12.765,432103.0
2023-01-03,12.895,12.915,12.83,12.89,801996.0
2023-01-04,12.765,12.795,12.71,12.72,623221.0
2023-01-05,12.76,12.82,12.76,12.815,608552.0
2023-01-06,12.775,12.805,12.675,12.685,662633.0
2023-01-09,12.645,12.665,12.61,12.635,566955.0
2023-01-10,12.635,12.685,12.635,12.665,559074.0
2023-01-11,12.665,12.685,12.645,12.675,624344.0
2023-01-12,12.63,12.685,12.59,12.615,852149.0
2023-01-13,12.675,12.695,12.635,12.645,467448.0
2023-01-16,12.645,12.665,12.635,12.665,205996.0
2023-01-17,12.645,12.665,12.63,12.645,364237.0
2023-01-18,12.645,12.76,12.63,12.76,666965.0
2023-01-19,12.72,12.75,12.7,12.72,526482.0
2023-01-20,12.72,12.75,12.635,12.64,468350.0
2023-01-23,12.665,12.675,12.635,12.635,496862.0
2023-01-24,12.645,12.685,12.63,12.645,614754.0
2023-01-25,12.635,12.7,12.62,12.665,573617.0
2023-01-26,12.61,12.645,12.59,12.6,603985.0
2023-01-27,12.61,12.62,12.58,12.59,488577.0
2023-01-30,12.63,12.675,12.6,12.665,588723.0
2023-01-31,12.685,12.695,12.58,12.59,715152.0
2023-02-01,12.6,12.655,12.555,12.575,1176381.0
2023-02-02,12.57,12.63,12.57,12.61,629487.0
2023-02-03,12.695,12.71,12.635,12.685,950865.0
2023-02-06,12.71,12.76,12.71,12.73,880092.0
2023-02-07,12.74,12.76,12.675,12.695,774913.0
2023-02-08,12.71,12.74,12.695,12.74,486842.0
2023-02-09,12.685,12.75,12.675,12.75,612333.0
2023-02-10,12.655,12.675,12.635,12.635,419763.0
2023-02-13,12.665,12.675,12.63,12.635,398969.0
2023-02-14,12.665,12.685,12.61,12.64,380871.0
2023-02-15,12.72,12.74,12.685,12.695,570194.0
2023-02-16,12.74,12.775,12.72,12.76,660263.0
2023-02-17,12.785,12.815,12.76,12.775,498424.0
2023-02-21,12.795,12.85,12.785,12.83,885995.0
2023-02-22,12.83,12.87,12.82,12.86,820104.0
2023-02-23,12.83,12.88,12.815,12.845,567394.0
2023-02-24,12.945,12.96,12.895,12.905,742144.0
2023-02-27,12.88,12.895,12.84,12.885,550029.0
2023-02-28,12.885,12.945,12.885,12.945,780196.0
2023-03-01,12.935,12.96,12.895,12.9,485628.0
2023-03-02,12.925,12.935,12.895,12.895,567465.0
2023-03-03,12.935,12.95,12.885,12.895,444612.0
2023-03-06,12.915,12.935,12.905,12.93,380559.0
2023-03-07,12.96,13.065,12.96,13.055,928950.0
2023-03-08,13.075,13.12,13.055,13.095,842460.0
2023-03-09,13.08,13.135,13.055,13.135,785545.0
2023-03-10,13.09,13.155,13.075,13.135,722955.0
2023-03-13,13.09,13.09,12.99,13.055,1177318.0
2023-03-14,13.0,13.015,12.97,12.99,360453.0
2023-03-15,13.08,13.13,13.055,13.075,667295.0
2023-03-16,13.08,13.1,13.035,13.045,601173.0
2023-03-17,13.055,13.08,13.025,13.055,384143.0
2023-03-20,13.015,13.015,12.97,12.985,481224.0
2023-03-21,12.99,13.065,12.97,13.04,310721.0
2023-03-22,13.035,13.065,12.98,13.045,538749.0
2023-03-23,12.99,13.065,12.96,13.045,627407.0
2023-03-24,13.09,13.12,13.055,13.065,710899.0
2023-03-27,13.035,13.045,12.98,12.99,568285.0
2023-03-28,12.99,13.0,12.925,12.935,432173.0
2023-03-29,12.935,12.945,12.895,12.915,471154.0
2023-03-30,12.885,12.885,12.86,12.87,348047.0
2023-03-31,12.86,12.86,12.825,12.83,765039.0
2023-04-03,12.785,12.785,12.73,12.745,543755.0
2023-04-04,12.76,12.785,12.74,12.77,465219.0
2023-04-05,12.775,12.805,12.76,12.78,388777.0
2023-04-06,12.815,12.835,12.785,12.81,406394.0
2023-04-10,12.87,12.88,12.835,12.835,697779.0
2023-04-11,12.835,12.84,12.795,12.795,441144.0
2023-04-12,12.795,12.815,12.76,12.765,504373.0
2023-04-13,12.73,12.73,12.675,12.685,715879.0
2023-04-14,12.675,12.74,12.675,12.7,982733.0
2023-04-17,12.74,12.765,12.73,12.74,377842.0
2023-04-18,12.73,12.75,12.71,12.735,531151.0
2023-04-19,12.765,12.815,12.765,12.795,356069.0
2023-04-20,12.825,12.835,12.795,12.815,408461.0
2023-04-21,12.87,12.905,12.86,12.88,557658.0
2023-04-24,12.88,12.905,12.87,12.885,449822.0
2023-04-25,12.935,12.99,12.935,12.97,656152.0
2023-04-26,12.965,12.99,12.945,12.985,656474.0
2023-04-27,12.965,12.98,12.935,12.945,605598.0
2023-04-28,12.98,12.99,12.89,12.895,648832.0
2023-05-01,12.915,12.915,12.88,12.9,468522.0
2023-05-02,12.945,12.99,12.945,12.98,645499.0
2023-05-03,12.98,12.98,12.925,12.97,1015626.0
2023-05-04,12.955,12.955,12.87,12.89,480101.0
2023-05-05,12.825,12.825,12.73,12.76,517684.0
2023-05-08,12.695,12.75,12.685,12.73,611272.0
2023-05-09,12.75,12.765,12.73,12.75,524687.0
2023-05-10,12.72,12.775,12.71,12.745,691057.0
2023-05-11,12.815,12.86,12.815,12.85,553185.0
2023-05-12,12.85,12.925,12.85,12.91,763659.0
2023-05-15,12.88,12.9,12.835,12.84,466428.0
2023-05-16,12.815,12.85,12.775,12.85,481280.0
2023-05-17,12.835,12.87,12.815,12.825,325764.0
2023-05-18,12.84,12.9,12.84,12.86,737021.0
2023-05-19,12.86,12.9,12.85,12.875,470782.0
2023-05-23,12.88,12.9,12.86,12.885,739511.0
2023-05-24,12.915,12.98,12.915,12.98,1177344.0
2023-05-25,12.99,13.03,12.99,13.02,477723.0
2023-05-26,13.01,13.03,12.99,12.99,680412.0
2023-05-29,13.0,13.0,12.965,12.98,373402.0
2023-05-30,12.97,13.01,12.97,12.99,644884.0
2023-05-31,13.01,13.03,12.955,12.97,722656.0
2023-06-01,12.935,12.935,12.825,12.845,588055.0
2023-06-02,12.825,12.85,12.805,12.825,630041.0
2023-06-05,12.835,12.86,12.815,12.84,456127.0
2023-06-06,12.84,12.85,12.795,12.81,524495.0
2023-06-07,12.805,12.815,12.73,12.785,527499.0
2023-06-08,12.775,12.795,12.75,12.765,624196.0
2023-06-09,12.75,12.765,12.72,12.76,702860.0
2023-06-12,12.76,12.795,12.75,12.775,710562.0
2023-06-13,12.76,12.76,12.7,12.735,973017.0
2023-06-14,12.71,12.76,12.685,12.74,800208.0
2023-06-15,12.74,12.74,12.635,12.64,1049828.0
2023-06-16,12.635,12.645,12.6,12.62,558304.0
2023-06-19,12.61,12.655,12.61,12.645,309102.0
2023-06-20,12.645,12.7,12.645,12.66,480911.0
2023-06-21,12.645,12.655,12.59,12.605,638770.0
2023-06-22,12.6,12.61,12.58,12.58,471829.0
2023-06-23,12.635,12.655,12.61,12.625,531377.0
2023-06-26,12.62,12.62,12.58,12.59,493583.0
2023-06-27,12.6,12.625,12.6,12.625,587537.0
2023-06-28,12.685,12.71,12.675,12.695,636661.0
2023-06-29,12.695,12.72,12.675,12.695,414491.0
2023-06-30,12.715,12.715,12.63,12.665,512282.0
2023-07-04,12.64,12.65,12.62,12.65,337938.0
2023-07-05,12.655,12.705,12.655,12.705,497953.0
2023-07-06,12.73,12.79,12.725,12.785,416287.0
2023-07-07,12.75,12.75,12.685,12.7,532851.0
2023-07-10,12.725,12.73,12.695,12.71,582896.0
2023-07-11,12.705,12.715,12.665,12.67,679086.0
2023-07-12,12.65,12.65,12.58,12.625,793378.0
2023-07-13,12.6,12.6,12.535,12.555,721638.0
2023-07-14,12.575,12.665,12.565,12.665,689664.0
2023-07-17,12.65,12.655,12.61,12.64,646514.0
2023-07-18,12.675,12.685,12.61,12.615,652877.0
2023-07-19,12.6,12.63,12.6,12.62,843177.0
2023-07-20,12.6,12.64,12.59,12.62,792737.0
2023-07-21,12.64,12.675,12.64,12.655,612458.0
2023-07-24,12.64,12.655,12.6,12.63,510037.0
2023-07-25,12.64,12.655,12.62,12.63,469420.0
2023-07-26,12.665,12.685,12.64,12.655,582733.0
2023-07-27,12.64,12.695,12.63,12.695,889288.0
2023-07-28,12.695,12.705,12.675,12.695,566015.0
2023-07-31,12.675,12.675,12.62,12.65,497226.0
2023-08-01,12.725,12.76,12.725,12.74,842572.0
2023-08-02,12.77,12.81,12.77,12.81,787637.0
2023-08-03,12.815,12.835,12.79,12.81,601629.0
2023-08-04,12.815,12.855,12.79,12.855,968863.0
2023-08-08,12.94,12.96,12.875,12.88,933101.0
2023-08-09,12.9,12.915,12.875,12.885,650792.0
2023-08-10,12.875,12.91,12.845,12.91,464454.0
2023-08-11,12.92,12.93,12.885,12.91,496752.0
2023-08-14,12.94,12.95,12.92,12.94,409430.0
2023-08-15,12.92,12.975,12.92,12.975,833226.0
2023-08-16,12.975,13.015,12.95,13.005,615817.0
2023-08-17,12.975,13.025,12.965,13.015,411726.0
2023-08-18,13.035,13.04,13.015,13.025,664868.0
2023-08-21,13.005,13.05,12.995,13.025,999029.0
2023-08-22,13.015,13.05,13.005,13.04,833613.0
2023-08-23,13.07,13.08,12.995,13.015,642563.0
2023-08-24,13.04,13.06,13.035,13.06,781220.0
2023-08-25,13.07,13.115,13.06,13.09,947842.0
2023-08-28,13.09,13.1,13.05,13.09,481353.0
2023-08-29,13.11,13.115,13.04,13.05,887530.0
2023-08-30,13.035,13.04,13.005,13.025,522790.0
2023-08-31,13.025,13.04,13.005,13.015,640114.0
2023-09-01,13.035,13.11,13.025,13.1,629155.0
2023-09-05,13.1,13.135,13.1,13.13,726871.0
2023-09-06,13.135,13.175,13.115,13.14,677440.0
2023-09-07,13.145,13.19,13.145,13.175,822595.0
2023-09-08,13.135,13.15,13.11,13.15,692041.0
2023-09-11,13.09,13.11,13.07,13.09,324807.0
2023-09-12,13.09,13.1,13.06,13.065,673749.0
2023-09-13,13.06,13.09,13.035,13.07,450888.0
2023-09-14,13.05,13.05,13.015,13.035,470179.0
2023-09-15,13.05,13.06,13.025,13.04,471340.0
2023-09-18,13.015,13.04,12.995,13.015,456610.0
2023-09-19,12.93,12.975,12.92,12.975,979051.0
2023-09-20,12.96,12.995,12.92,12.995,640321.0
2023-09-21,13.015,13.04,12.985,13.005,443837.0
2023-09-22,12.975,13.025,12.965,13.02,540124.0
2023-09-25,13.025,13.025,12.995,13.0,469365.0
2023-09-26,13.035,13.06,13.025,13.05,514695.0
2023-09-27,13.04,13.08,13.035,13.04,402254.0
2023-09-28,13.035,13.05,13.015,13.04,1003017.0
2023-09-29,12.975,13.095,12.965,13.095,328332.0
2023-10-02,13.145,13.19,13.145,13.18,762423.0
2023-10-03,13.19,13.245,13.19,13.225,830031.0
2023-10-04,13.235,13.295,13.235,13.255,831652.0
2023-10-05,13.255,13.275,13.22,13.22,568532.0
2023-10-06,13.21,13.245,13.16,13.185,549844.0
2023-10-10,13.135,13.135,13.105,13.11,338884.0
2023-10-11,13.105,13.15,13.105,13.125,626834.0
2023-10-12,13.125,13.23,13.125,13.22,456440.0
2023-10-13,13.21,13.21,13.17,13.19,421330.0
2023-10-16,13.16,13.17,13.145,13.15,649361.0
2023-10-17,13.21,13.22,13.15,13.175,440280.0
2023-10-18,13.18,13.245,13.18,13.245,454397.0
2023-10-19,13.255,13.265,13.21,13.25,427041.0
2023-10-20,13.22,13.255,13.21,13.25,989877.0
2023-10-23,13.245,13.275,13.22,13.245,634682.0
2023-10-24,13.255,13.295,13.255,13.27,573815.0
2023-10-25,13.315,13.35,13.305,13.34,643724.0
2023-10-26,13.36,13.39,13.35,13.37,674005.0
2023-10-27,13.36,13.425,13.36,13.415,732263.0
2023-10-30,13.39,13.405,13.36,13.37,588426.0
2023-10-31,13.415,13.445,13.405,13.41,799982.0
2023-11-01,13.425,13.445,13.39,13.415,688542.0
2023-11-02,13.35,13.36,13.285,13.295,481989.0
2023-11-03,13.255,13.265,13.22,13.23,445269.0
2023-11-06,13.22,13.265,13.22,13.265,570708.0
2023-11-07,13.32,13.35,13.315,13.32,620693.0
2023-11-08,13.36,13.38,13.34,13.36,422667.0
2023-11-09,13.34,13.385,13.315,13.38,535339.0
2023-11-10,13.39,13.425,13.37,13.375,701904.0
2023-11-13,13.39,13.405,13.35,13.375,295966.0
2023-11-14,13.33,13.33,13.255,13.265,350408.0
2023-11-15,13.265,13.275,13.235,13.265,468256.0
2023-11-16,13.32,13.35,13.305,13.35,459456.0
2023-11-17,13.305,13.33,13.285,13.305,477161.0
2023-11-20,13.315,13.33,13.305,13.305,412951.0
2023-11-21,13.295,13.305,13.265,13.29,627336.0
2023-11-22,13.33,13.35,13.285,13.295,354762.0
2023-11-23,13.295,13.315,13.285,13.295,296563.0
2023-11-24,13.235,13.235,13.19,13.23,599074.0
2023-11-27,13.245,13.255,13.22,13.225,470515.0
2023-11-28,13.19,13.21,13.16,13.18,565193.0
2023-11-29,13.19,13.22,13.18,13.2,539581.0
2023-11-30,13.22,13.22,13.16,13.17,448002.0
2023-12-01,13.145,13.145,13.095,13.105,426430.0
2023-12-04,13.17,13.18,13.135,13.15,548294.0
2023-12-05,13.18,13.21,13.17,13.21,430771.0
2023-12-06,13.17,13.21,13.16,13.2,543995.0
2023-12-07,13.21,13.235,13.2,13.215,568066.0
2023-12-08,13.22,13.23,13.17,13.21,457178.0
2023-12-11,13.2,13.22,13.17,13.2,528008.0
2023-12-12,13.23,13.245,13.21,13.22,576887.0
2023-12-13,13.19,13.22,13.125,13.135,624122.0
2023-12-14,13.085,13.085,13.03,13.04,555374.0
2023-12-15,13.03,13.04,12.99,13.01,860657.0
2023-12-18,13.01,13.05,13.01,13.035,566926.0
2023-12-19,13.01,13.01,12.975,12.985,695652.0
2023-12-20,12.975,13.02,12.955,13.02,729492.0
2023-12-21,12.985,12.99,12.925,12.93,571462.0
2023-12-22,12.905,12.945,12.88,12.91,897880.0
2023-12-27,12.88,12.915,12.83,12.88,1167084.0
2023-12-28,12.87,12.9,12.84,12.89,589697.0
2023-12-29,12.865,12.865,12.78,12.84,816562.0
2024-01-02,12.895,12.925,12.885,12.92,932596.0
2024-01-03,12.945,12.965,12.925,12.955,754500.0
2024-01-04,12.945,12.955,12.935,12.94,644339.0
2024-01-05,12.955,12.965,12.875,12.96,660346.0
2024-01-08,12.985,13.0,12.94,12.945,1258997.0
2024-01-09,12.965,13.01,12.965,12.99,591220.0
2024-01-10,12.985,12.985,12.975,12.985,797844.0
2024-01-11,12.975,13.04,12.965,13.0,623628.0
2024-01-12,12.965,13.01,12.945,13.0,503206.0
2024-01-15,13.02,13.05,13.02,13.04,387792.0
2024-01-16,13.07,13.11,13.06,13.09,738962.0
2024-01-17,13.125,13.145,13.11,13.115,482926.0
2024-01-18,13.1,13.125,13.09,13.1,558660.0
2024-01-19,13.09,13.11,13.04,13.045,804774.0
2024-01-22,13.06,13.1,13.04,13.09,603757.0
2024-01-23,13.1,13.11,13.08,13.085,601998.0
2024-01-24,13.06,13.145,13.04,13.135,948373.0
2024-01-25,13.115,13.135,13.09,13.095,593134.0
2024-01-26,13.06,13.09,13.05,13.06,640385.0
2024-01-29,13.06,13.09,13.03,13.04,756980.0
2024-01-30,13.04,13.07,13.02,13.03,678344.0
2024-01-31,13.03,13.075,12.985,13.075,759036.0
2024-02-01,13.08,13.08,12.99,13.02,510516.0
2024-02-02,13.06,13.11,13.06,13.08,814649.0
2024-02-05,13.125,13.175,13.125,13.165,1042049.0
2024-02-06,13.165,13.175,13.11,13.125,829211.0
2024-02-07,13.115,13.115,13.1,13.11,597840.0
2024-02-08,13.11,13.115,13.09,13.1,531266.0
2024-02-09,13.09,13.125,13.08,13.1,729314.0
2024-02-12,13.115,13.115,13.07,13.105,849180.0
2024-02-13,13.155,13.23,13.155,13.21,927353.0
2024-02-14,13.205,13.205,13.185,13.19,619568.0
2024-02-15,13.165,13.165,13.115,13.115,781333.0
2024-02-16,13.145,13.155,13.115,13.145,675692.0
2024-02-20,13.155,13.185,13.155,13.18,778430.0
2024-02-21,13.175,13.185,13.145,13.155,694019.0
2024-02-22,13.165,13.165,13.135,13.135,858709.0
2024-02-23,13.135,13.175,13.125,13.165,740375.0
2024-02-26,13.165,13.185,13.165,13.17,919900.0
2024-02-27,13.175,13.205,13.165,13.195,953729.0
2024-02-28,13.23,13.25,13.225,13.235,825651.0
2024-02-29,13.23,13.25,13.205,13.23,1035893.0
2024-03-01,13.25,13.27,13.215,13.23,789277.0
2024-03-04,13.23,13.26,13.23,13.25,1209172.0
2024-03-05,13.25,13.28,13.23,13.27,1376025.0
2024-03-06,13.24,13.24,13.175,13.195,1174655.0
2024-03-07,13.175,13.175,13.135,13.145,924054.0
2024-03-08,13.135,13.185,13.125,13.175,1083499.0
2024-03-11,13.175,13.195,13.165,13.165,989872.0
2024-03-12,13.175,13.215,13.175,13.185,969306.0
2024-03-13,13.185,13.185,13.145,13.15,716714.0
2024-03-14,13.155,13.23,13.155,13.225,1022237.0
2024-03-15,13.215,13.24,13.205,13.24,616717.0
2024-03-18,13.23,13.24,13.225,13.23,834606.0
2024-03-19,13.29,13.31,13.25,13.25,850888.0
2024-03-20,13.28,13.29,13.185,13.185,795426.0
2024-03-21,13.205,13.24,13.195,13.23,671234.0
2024-03-22,13.28,13.32,13.26,13.315,889547.0
2024-03-25,13.3,13.3,13.27,13.28,1182991.0
2024-03-26,13.26,13.29,13.25,13.29,776242.0
2024-03-27,13.3,13.31,13.28,13.28,744534.0
2024-03-28,13.265,13.265,13.22,13.235,1055199.0
2024-04-01,13.24,13.275,13.24,13.265,763042.0
2024-04-02,13.265,13.275,13.255,13.265,675794.0
2024-04-03,13.255,13.265,13.21,13.23,690712.0
2024-04-04,13.18,13.255,13.17,13.25,634106.0
2024-04-05,13.325,13.345,13.275,13.285,967468.0
2024-04-08,13.285,13.305,13.275,13.285,712130.0
2024-04-09,13.275,13.305,13.25,13.275,557039.0
2024-04-10,13.345,13.4,13.345,13.375,1251778.0
2024-04-11,13.385,13.43,13.375,13.39,748847.0
2024-04-12,13.46,13.5,13.45,13.49,1023466.0
2024-04-15,13.45,13.5,13.44,13.49,854537.0
2024-04-16,13.53,13.555,13.51,13.53,1181724.0
2024-04-17,13.51,13.53,13.47,13.49,874569.0
2024-04-18,13.47,13.5,13.46,13.485,803237.0
2024-04-19,13.48,13.49,13.44,13.47,566533.0
2024-04-22,13.46,13.47,13.41,13.42,724137.0
2024-04-23,13.41,13.43,13.385,13.39,860630.0
2024-04-24,13.42,13.46,13.42,13.42,858196.0
2024-04-25,13.44,13.46,13.375,13.385,851966.0
2024-04-26,13.385,13.42,13.385,13.4,574069.0
2024-04-29,13.4,13.41,13.375,13.4,674506.0
2024-04-30,13.46,13.5,13.46,13.495,872038.0
2024-05-01,13.51,13.51,13.44,13.48,749465.0
2024-05-02,13.45,13.47,13.4,13.415,502341.0
2024-05-03,13.385,13.43,13.365,13.43,794503.0
2024-05-06,13.41,13.42,13.39,13.41,753577.0
2024-05-07,13.43,13.49,13.42,13.47,686295.0
2024-05-08,13.49,13.5,13.46,13.48,764869.0
2024-05-09,13.47,13.47,13.42,13.43,602195.0
2024-05-10,13.39,13.43,13.385,13.42,630530.0
2024-05-13,13.42,13.44,13.41,13.42,780893.0
2024-05-14,13.4,13.42,13.39,13.41,682937.0
2024-05-15,13.385,13.41,13.355,13.375,920915.0
2024-05-16,13.39,13.4,13.365,13.385,637936.0
2024-05-17,13.375,13.39,13.365,13.385,614556.0
2024-05-21,13.42,13.43,13.4,13.41,728974.0
2024-05-22,13.42,13.46,13.42,13.46,941391.0
2024-05-23,13.43,13.51,13.42,13.51,886959.0
2024-05-24,13.47,13.47,13.42,13.44,516934.0
2024-05-27,13.44,13.45,13.4,13.41,490719.0
2024-05-28,13.4,13.43,13.39,13.42,1221960.0
2024-05-29,13.45,13.49,13.45,13.49,776022.0
2024-05-30,13.48,13.48,13.44,13.46,1055850.0
2024-05-31,13.42,13.44,13.4,13.41,830150.0
2024-06-03,13.42,13.44,13.385,13.43,1606978.0
2024-06-04,13.45,13.48,13.45,13.47,1028331.0
2024-06-05,13.47,13.53,13.46,13.47,1008790.0
2024-06-06,13.5,13.5,13.45,13.46,724170.0
2024-06-07,13.51,13.545,13.5,13.545,635099.0
2024-06-10,13.565,13.575,13.545,13.555,753403.0
2024-06-11,13.565,13.585,13.535,13.555,608989.0
2024-06-12,13.49,13.535,13.48,13.52,909900.0
2024-06-13,13.52,13.565,13.52,13.535,571580.0
2024-06-14,13.565,13.585,13.53,13.545,792193.0
2024-06-17,13.545,13.565,13.53,13.53,670797.0
2024-06-18,13.545,13.545,13.52,13.53,962429.0
2024-06-19,13.535,13.545,13.5,13.52,605561.0
2024-06-20,13.51,13.52,13.49,13.5,913252.0
2024-06-21,13.51,13.53,13.51,13.52,898159.0
2024-06-24,13.5,13.5,13.46,13.47,937932.0
2024-06-25,13.48,13.49,13.46,13.48,634772.0
2024-06-26,13.51,13.53,13.5,13.53,618279.0
2024-06-27,13.51,13.52,13.5,13.52,637690.0
2024-06-28,13.545,13.555,13.455,13.48,960224.0
2024-07-02,13.53,13.53,13.47,13.48,755990.0
2024-07-03,13.46,13.46,13.42,13.43,903311.0
2024-07-04,13.43,13.43,13.41,13.42,560319.0
2024-07-05,13.42,13.46,13.42,13.44,741800.0
2024-07-08,13.45,13.45,13.43,13.45,678819.0
2024-07-09,13.44,13.46,13.44,13.45,575479.0
2024-07-10,13.44,13.44,13.42,13.43,564733.0
2024-07-11,13.42,13.46,13.41,13.44,740420.0
2024-07-12,13.45,13.46,13.43,13.45,642799.0
2024-07-15,13.46,13.51,13.46,13.5,677091.0
2024-07-16,13.52,13.53,13.49,13.5,498872.0
2024-07-17,13.5,13.52,13.48,13.5,699112.0
2024-07-18,13.51,13.535,13.5,13.53,639372.0
2024-07-19,13.555,13.575,13.545,13.565,718889.0
2024-07-22,13.565,13.605,13.565,13.575,1009175.0
2024-07-23,13.585,13.605,13.585,13.605,648449.0
2024-07-24,13.625,13.645,13.605,13.635,1246379.0
2024-07-25,13.655,13.665,13.625,13.655,1018671.0
2024-07-26,13.645,13.685,13.645,13.675,775320.0
2024-07-29,13.675,13.7,13.665,13.695,663701.0
2024-07-30,13.695,13.7,13.675,13.685,539919.0
2024-07-31,13.655,13.665,13.635,13.635,535030.0
2024-08-01,13.655,13.73,13.635,13.72,521717.0
2024-08-02,13.695,13.72,13.685,13.71,427866.0
2024-08-06,13.695,13.695,13.605,13.635,1687836.0
2024-08-07,13.605,13.605,13.575,13.595,626533.0
2024-08-08,13.605,13.615,13.575,13.595,537827.0
2024-08-09,13.585,13.605,13.575,13.595,428784.0
2024-08-12,13.595,13.615,13.585,13.605,522940.0
2024-08-13,13.605,13.605,13.565,13.575,574555.0
2024-08-14,13.585,13.595,13.555,13.575,456000.0
2024-08-15,13.585,13.595,13.555,13.595,486542.0
2024-08-16,13.585,13.595,13.555,13.555,424604.0
2024-08-19,13.545,13.545,13.51,13.52,624901.0
2024-08-20,13.51,13.52,13.49,13.5,518551.0
2024-08-21,13.48,13.49,13.45,13.48,706304.0
2024-08-22,13.48,13.5,13.47,13.49,609493.0
2024-08-23,13.46,13.47,13.38,13.4,717803.0
2024-08-26,13.38,13.38,13.345,13.37,588985.0
2024-08-27,13.365,13.365,13.335,13.335,520044.0
2024-08-28,13.345,13.37,13.335,13.37,362140.0
2024-08-29,13.37,13.38,13.345,13.37,548833.0
2024-08-30,13.38,13.4,13.365,13.37,551864.0
2024-09-03,13.43,13.46,13.43,13.44,618744.0
2024-09-04,13.44,13.45,13.4,13.41,674719.0
2024-09-05,13.41,13.42,13.4,13.4,922294.0
2024-09-06,13.41,13.48,13.4,13.47,704371.0
2024-09-09,13.46,13.48,13.45,13.46,410978.0
2024-09-10,13.47,13.52,13.47,13.51,367661.0
2024-09-11,13.5,13.53,13.47,13.48,619288.0
2024-09-12,13.5,13.51,13.48,13.48,434336.0
2024-09-13,13.48,13.51,13.48,13.51,493608.0
2024-09-16,13.5,13.53,13.49,13.5,624662.0
2024-09-17,13.52,13.52,13.5,13.51,544171.0
2024-09-18,13.5,13.535,13.46,13.535,754261.0
2024-09-19,13.49,13.52,13.47,13.47,593903.0
2024-09-20,13.49,13.51,13.47,13.48,693804.0
2024-09-23,13.46,13.47,13.41,13.43,1154378.0
2024-09-24,13.41,13.43,13.365,13.365,723094.0
2024-09-25,13.37,13.41,13.365,13.41,774740.0
2024-09-26,13.4,13.42,13.39,13.4,821861.0
2024-09-27,13.415,13.435,13.375,13.425,738178.0
2024-09-30,13.405,13.44,13.395,13.425,303597.0
2024-10-01,13.415,13.435,13.385,13.395,664600.0
2024-10-02,13.405,13.425,13.385,13.405,692313.0
2024-10-03,13.435,13.47,13.425,13.47,712046.0
2024-10-04,13.49,13.5,13.48,13.49,618318.0
2024-10-07,13.51,13.55,13.51,13.54,560656.0
2024-10-08,13.56,13.59,13.56,13.56,649810.0
2024-10-09,13.61,13.64,13.59,13.63,594972.0
2024-10-10,13.655,13.685,13.655,13.665,754826.0
2024-10-11,13.665,13.695,13.655,13.675,999853.0
2024-10-15,13.725,13.745,13.705,13.715,1046462.0
2024-10-16,13.705,13.705,13.675,13.675,1160731.0
2024-10-17,13.705,13.725,13.695,13.725,940097.0
2024-10-18,13.715,13.745,13.715,13.735,915528.0
2024-10-21,13.765,13.785,13.755,13.775,1026925.0
2024-10-22,13.755,13.765,13.745,13.745,558380.0
2024-10-23,13.765,13.795,13.765,13.775,873273.0
2024-10-24,13.765,13.805,13.745,13.795,974062.0
2024-10-25,13.775,13.835,13.775,13.835,701788.0
2024-10-28,13.845,13.855,13.825,13.825,719704.0
2024-10-29,13.855,13.87,13.835,13.865,1093901.0
2024-10-30,13.87,13.88,13.835,13.845,827348.0
2024-10-31,13.845,13.89,13.835,13.87,845911.0
2024-11-01,13.865,13.91,13.855,13.91,1014782.0
2024-11-04,13.855,13.855,13.825,13.855,1366096.0
2024-11-05,13.825,13.825,13.785,13.795,473228.0
2024-11-06,13.89,13.91,13.865,13.89,1209492.0
2024-11-07,13.835,13.835,13.805,13.815,1057657.0
2024-11-08,13.87,13.88,13.855,13.87,818554.0
2024-11-11,13.9,13.91,13.87,13.88,479930.0
2024-11-12,13.9,13.92,13.89,13.91,1185184.0
2024-11-13,13.93,13.96,13.93,13.96,815924.0
2024-11-14,13.96,14.03,13.96,14.02,1598451.0
2024-11-15,14.03,14.07,14.03,14.05,1261982.0
2024-11-18,14.06,14.06,13.97,13.99,1574718.0
2024-11-19,13.97,13.97,13.93,13.94,871984.0
2024-11-20,13.95,13.99,13.95,13.95,910016.0
2024-11-21,13.93,13.94,13.9,13.94,677837.0
2024-11-22,13.94,13.97,13.94,13.96,890671.0
2024-11-25,13.95,13.98,13.94,13.95,837601.0
2024-11-26,14.085,14.095,14.03,14.05,985723.0
2024-11-27,14.05,14.05,13.99,14.01,834519.0
2024-11-28,14.0,14.0,13.98,13.99,588859.0
2024-11-29,14.01,14.03,13.97,13.98,705220.0
2024-12-02,14.02,14.075,14.02,14.03,1280022.0
2024-12-03,14.02,14.07,14.01,14.06,1050196.0
2024-12-04,14.04,14.07,14.04,14.06,857391.0
2024-12-05,14.02,14.06,14.0,14.02,1161507.0
2024-12-06,14.085,14.155,14.085,14.145,1272319.0
2024-12-09,14.115,14.165,14.095,14.165,1037142.0
2024-12-10,14.165,14.195,14.145,14.165,1239929.0
2024-12-11,14.195,14.195,14.115,14.155,1140941.0
2024-12-12,14.175,14.225,14.155,14.225,803765.0
2024-12-13,14.225,14.245,14.215,14.235,781360.0
2024-12-16,14.245,14.275,14.225,14.245,1335597.0
2024-12-17,14.275,14.33,14.275,14.32,1561452.0
2024-12-18,14.33,14.45,14.3,14.44,1519800.0
2024-12-19,14.36,14.4,14.35,14.4,1428081.0
2024-12-20,14.4,14.4,14.34,14.38,1789453.0
2024-12-23,14.43,14.45,14.38,14.38,883461.0
2024-12-24,14.38,14.41,14.37,14.4,603227.0
2024-12-27,14.41,14.47,14.41,14.44,1321761.0
2024-12-30,14.43,14.46,14.36,14.37,1096640.0
2024-12-31,14.385,14.395,14.345,14.355,699906.0
2025-01-02,14.395,14.42,14.365,14.385,1063081.0
2025-01-03,14.395,14.44,14.385,14.43,1082644.0
2025-01-06,14.325,14.365,14.305,14.315,1782043.0
2025-01-07,14.325,14.355,14.305,14.345,1229168.0
2025-01-08,14.375,14.395,14.355,14.365,992351.0
2025-01-09,14.395,14.395,14.365,14.385,586288.0
2025-01-10,14.365,14.43,14.355,14.41,1424704.0
2025-01-13,14.405,14.42,14.385,14.395,1148272.0
2025-01-14,14.395,14.395,14.335,14.355,1216997.0
2025-01-15,14.305,14.355,14.295,14.315,1082894.0
2025-01-16,14.375,14.405,14.365,14.395,1077688.0
2025-01-17,14.43,14.47,14.385,14.47,1798040.0
2025-01-20,14.46,14.47,14.275,14.305,1868068.0
2025-01-21,14.41,14.42,14.315,14.345,1085769.0
2025-01-22,14.365,14.395,14.355,14.395,1400379.0
2025-01-23,14.385,14.405,14.335,14.375,1090094.0
2025-01-24,14.335,14.355,14.325,14.355,1080880.0
2025-01-27,14.395,14.405,14.38,14.385,3308513.0
2025-01-28,14.395,14.42,14.375,14.405,1369987.0
2025-01-29,14.45,14.47,14.41,14.44,1638995.0
2025-01-30,14.43,14.595,14.41,14.5,1699971.0
2025-01-31,14.54,14.56,14.385,14.55,2739824.0
2025-02-03,14.67,14.72,14.56,14.59,3267097.0
2025-02-04,14.41,14.41,14.325,14.335,2563557.0
2025-02-05,14.295,14.345,14.285,14.335,1921908.0
2025-02-06,14.365,14.375,14.32,14.325,936116.0
2025-02-07,14.315,14.365,14.295,14.305,2344890.0
2025-02-10,14.355,14.365,14.33,14.335,965429.0
2025-02-11,14.345,14.355,14.305,14.315,1104862.0
2025-02-12,14.345,14.365,14.285,14.305,1551932.0
2025-02-13,14.315,14.315,14.205,14.215,2120352.0
2025-02-14,14.185,14.215,14.175,14.205,1397500.0
2025-02-18,14.225,14.245,14.215,14.225,838500.0
2025-02-19,14.215,14.285,14.205,14.265,1065432.0
2025-02-20,14.245,14.255,14.195,14.205,798142.0
2025-02-21,14.215,14.275,14.205,14.265,1351098.0
2025-02-24,14.255,14.315,14.245,14.315,1235862.0
2025-02-25,14.295,14.365,14.295,14.355,1129711.0
2025-02-26,14.385,14.405,14.345,14.395,1396041.0
2025-02-27,14.45,14.49,14.45,14.49,1204225.0
2025-02-28,14.48,14.52,14.44,14.52,1134299.0
2025-03-03,14.47,14.59,14.43,14.56,1771527.0
2025-03-04,14.51,14.59,14.5,14.53,1845765.0
2025-03-05,14.43,14.47,14.385,14.395,2032937.0
2025-03-06,14.395,14.41,14.295,14.365,1024122.0
2025-03-07,14.405,14.48,14.395,14.43,1416629.0
2025-03-10,14.46,14.53,14.46,14.5,1307699.0
2025-03-11,14.47,14.58,14.44,14.47,1605743.0
2025-03-12,14.47,14.49,14.41,14.44,1046877.0
2025-03-13,14.44,14.51,14.43,14.5,533294.0
2025-03-14,14.47,14.48,14.42,14.43,1024700.0
2025-03-17,14.41,14.41,14.345,14.355,991834.0
2025-03-18,14.345,14.385,14.335,14.365,1212364.0
2025-03-19,14.385,14.42,14.375,14.395,635120.0
2025-03-20,14.46,14.47,14.385,14.395,589086.0
2025-03-21,14.43,14.44,14.405,14.42,983257.0
2025-03-24,14.41,14.41,14.365,14.395,905299.0
2025-03-25,14.365,14.395,14.345,14.365,1063538.0
2025-03-26,14.355,14.375,14.315,14.365,1098426.0
2025-03-27,14.395,14.41,14.365,14.385,661780.0
2025-03-28,14.375,14.405,14.355,14.405,1694028.0
2025-03-31,14.425,14.465,14.425,14.455,1017026.0
2025-04-01,14.455,14.485,14.375,14.385,726110.0
2025-04-02,14.405,14.405,14.365,14.385,675352.0
2025-04-03,14.15,14.18,14.1,14.16,1479182.0
2025-04-04,14.275,14.325,14.255,14.305,1994645.0
2025-04-07,14.325,14.345,14.255,14.325,1901146.0
2025-04-08,14.25,14.335,14.22,14.325,1689260.0
2025-04-09,14.255,14.295,14.16,14.2,1129413.0
2025-04-10,14.14,14.15,14.03,14.06,1634781.0
2025-04-11,13.96,14.01,13.92,13.97,1561463.0
2025-04-14,13.97,13.99,13.94,13.96,1716320.0
2025-04-15,13.96,14.06,13.95,14.05,1377491.0
2025-04-16,14.01,14.02,13.945,13.95,1445629.0
2025-04-17,13.95,13.97,13.92,13.93,1376257.0
2025-04-21,13.9,13.94,13.875,13.92,1349303.0
2025-04-22,13.94,13.95,13.89,13.92,1401309.0
2025-04-23,13.94,13.99,13.92,13.98,1292963.0
2025-04-24,13.96,13.99,13.94,13.95,1003454.0
2025-04-25,13.96,13.97,13.94,13.95,926074.0
2025-04-28,13.95,13.96,13.91,13.91,1359339.0
2025-04-29,13.93,13.97,13.93,13.94,990051.0
2025-04-30,13.93,13.95,13.875,13.885,1559731.0
2025-05-01,13.9,13.96,13.89,13.95,1084646.0
2025-05-02,13.9,13.92,13.865,13.91,1069300.0
2025-05-05,13.91,13.94,13.91,13.92,752203.0
2025-05-06,13.91,13.91,13.865,13.885,1302415.0
2025-05-07,13.89,13.95,13.885,13.94,836018.0
2025-05-08,13.98,14.05,13.98,14.04,1025500.0
2025-05-09,14.03,14.06,14.02,14.05,951847.0
2025-05-12,14.1,14.14,14.09,14.11,749368.0
2025-05-13,14.12,14.14,14.05,14.06,1319055.0
2025-05-14,14.06,14.11,14.06,14.1,691004.0
2025-05-15,14.11,14.13,14.08,14.09,753109.0
2025-05-16,14.09,14.12,14.08,14.11,736796.0
2025-05-20,14.07,14.09,14.04,14.05,914021.0
2025-05-21,14.0,14.0,13.94,14.0,1373174.0
2025-05-22,14.01,14.02,13.98,14.0,734471.0
2025-05-23,13.94,13.94,13.845,13.865,1325431.0
2025-05-26,13.855,13.875,13.845,13.875,638749.0
2025-05-27,13.9,13.96,13.89,13.96,1354122.0
2025-05-28,13.97,13.98,13.94,13.97,710531.0
2025-05-29,13.93,13.96,13.92,13.94,1377286.0
2025-05-30,13.92,13.94,13.855,13.865,1103888.0
2025-06-02,13.855,13.875,13.835,13.845,892500.0
2025-06-03,13.865,13.885,13.855,13.865,871251.0
2025-06-04,13.845,13.855,13.795,13.835,1027002.0
2025-06-05,13.795,13.825,13.785,13.815,1043917.0
2025-06-06,13.835,13.855,13.815,13.855,741009.0
2025-06-09,13.855,13.865,13.825,13.845,778859.0
2025-06-10,13.845,13.845,13.815,13.835,858032.0
2025-06-11,13.835,13.835,13.805,13.825,730733.0
2025-06-12,13.785,13.785,13.755,13.765,928283.0
2025-06-13,13.775,13.795,13.715,13.745,1378802.0
2025-06-16,13.715,13.735,13.695,13.735,1061896.0
2025-06-17,13.745,13.815,13.735,13.805,700618.0
2025-06-18,13.805,13.865,13.805,13.865,1131001.0
2025-06-19,13.875,13.91,13.865,13.875,450565.0
2025-06-20,13.89,13.91,13.875,13.9,1172407.0
2025-06-23,13.94,13.95,13.89,13.91,1156297.0
2025-06-24,13.885,13.9,13.845,13.89,910352.0
2025-06-25,13.91,13.93,13.89,13.89,1496941.0
2025-06-26,13.835,13.835,13.795,13.815,1058872.0
2025-06-27,13.815,13.93,13.815,13.885,1387267.0
2025-06-30,13.835,13.835,13.765,13.775,1014136.0
2025-07-02,13.785,13.815,13.745,13.755,1362066.0
2025-07-03,13.745,13.745,13.715,13.735,696700.0
2025-07-04,13.755,13.785,13.755,13.775,892567.0
2025-07-07,13.805,13.845,13.795,13.825,1102752.0
2025-07-08,13.825,13.855,13.825,13.845,841253.0
2025-07-09,13.845,13.875,13.835,13.845,928545.0
2025-07-10,13.855,13.875,13.825,13.835,1024386.0
2025-07-11,13.845,13.875,13.835,13.855,967925.0
2025-07-14,13.865,13.885,13.845,13.875,961455.0
2025-07-15,13.855,13.9,13.845,13.89,886190.0
2025-07-16,13.89,13.93,13.845,13.865,1369048.0
2025-07-17,13.92,13.93,13.91,13.91,778771.0
2025-07-18,13.885,13.91,13.875,13.9,772544.0
2025-07-21,13.89,13.89,13.855,13.865,1118856.0
2025-07-22,13.855,13.855,13.785,13.785,1102265.0
2025-07-23,13.785,13.815,13.775,13.775,845173.0
2025-07-24,13.805,13.825,13.785,13.825,1204813.0
2025-07-25,13.865,13.91,13.865,13.89,1185022.0
2025-07-28,13.9,13.92,13.89,13.92,1026014.0
2025-07-29,13.94,13.98,13.93,13.96,1269619.0
2025-07-30,13.99,14.03,13.98,14.03,1052577.0
2025-07-31,14.02,14.05,14.01,14.04,696640.0
2025-08-01,13.97,14.02,13.96,13.99,1216188.0
2025-08-05,14.0,14.0,13.97,13.97,928066.0
2025-08-06,13.95,13.96,13.93,13.94,754499.0
2025-08-07,13.94,13.98,13.93,13.94,1051653.0
2025-08-08,13.94,13.97,13.94,13.97,1008308.0
2025-08-11,13.99,14.01,13.98,13.99,785754.0
2025-08-12,14.0,14.01,13.97,14.0,939584.0
2025-08-13,13.99,13.99,13.97,13.98,775449.0
2025-08-14,14.02,14.04,14.01,14.03,1323687.0
2025-08-15,14.02,14.03,14.01,14.03,1219483.0
2025-08-18,14.03,14.06,14.02,14.03,1044377.0
2025-08-19,14.06,14.09,14.05,14.09,951989.0
2025-08-20,14.1,14.1,14.08,14.1,928650.0
2025-08-21,14.12,14.14,14.11,14.14,685682.0
2025-08-22,14.16,14.16,14.04,14.06,1132428.0
2025-08-25,14.07,14.1,14.05,14.1,708207.0
2025-08-26,14.09,14.09,14.05,14.07,691132.0
2025-08-27,14.08,14.09,14.01,14.03,915802.0
2025-08-28,14.01,14.02,13.97,13.99,1265083.0
2025-08-29,14.0,14.01,13.96,13.98,1173013.0
2025-09-02,14.04,14.05,14.01,14.03,680950.0
2025-09-03,14.04,14.05,14.02,14.04,1160901.0
2025-09-04,14.07,14.09,14.05,14.07,1215367.0
2025-09-05,14.06,14.11,14.04,14.11,1125079.0
2025-09-08,14.05,14.08,14.04,14.06,1010412.0
2025-09-09,14.08,14.11,14.05,14.11,1577120.0
2025-09-10,14.1,14.12,14.08,14.12,1461681.0
2025-09-11,14.12,14.12,14.08,14.08,903911.0
2025-09-12,14.1,14.12,14.09,14.1,1161795.0
2025-09-15,14.1,14.1,14.03,14.03,1414225.0
2025-09-16,14.01,14.02,13.99,14.01,1120051.0
2025-09-17,14.02,14.05,13.99,14.03,985955.0
2025-09-18,14.05,14.07,14.05,14.06,1077585.0
2025-09-19,14.07,14.08,14.03,14.05,954994.0
2025-09-22,14.06,14.1,14.06,14.09,804282.0
2025-09-23,14.1,14.12,14.08,14.11,903468.0
2025-09-24,14.15,14.18,14.14,14.17,949928.0
2025-09-25,14.19,14.23,14.18,14.21,1452279.0
2025-09-26,14.21,14.23,14.21,14.21,724601.0
2025-09-29,14.18,14.18,14.14,14.16,1475060.0
2025-09-30,14.17,14.18,14.13,14.15,665404.0
2025-10-01,14.18,14.2,14.16,14.18,1102935.0
2025-10-02,14.18,14.23,14.18,14.2,1155295.0
2025-10-03,14.2,14.21,14.18,14.2,1323176.0
2025-10-06,14.2,14.21,14.19,14.2,859817.0
2025-10-07,14.2,14.21,14.18,14.2,1115162.0
2025-10-08,14.19,14.21,14.18,14.21,684828.0
2025-10-09,14.2,14.29,14.19,14.28,1088162.0
2025-10-10,14.25,14.27,14.24,14.26,1497157.0
2025-10-14,14.31,14.32,14.28,14.3,1919563.0
2025-10-15,14.29,14.32,14.28,14.3,1593213.0
2025-10-16,14.3,14.32,14.29,14.31,1418104.0
2025-10-17,14.31,14.32,14.27,14.28,1199665.0
2025-10-20,14.31,14.31,14.29,14.3,899646.0
2025-10-21,14.3,14.31,14.27,14.28,975447.0
2025-10-22,14.29,14.29,14.24,14.26,1299361.0
2025-10-23,14.26,14.27,14.24,14.26,804767.0
2025-10-24,14.28,14.31,14.26,14.27,1214051.0
2025-10-27,14.27,14.28,14.26,14.27,1019784.0
2025-10-28,14.28,14.28,14.2,14.21,864330.0
2025-10-29,14.2,14.23,14.16,14.23,1160786.0
2025-10-30,14.27,14.28,14.25,14.26,1353977.0
2025-10-31,14.3,14.32,14.27,14.3,1480942.0
2025-11-03,14.33,14.36,14.3,14.3,1718734.0
2025-11-04,14.37,14.39,14.36,14.38,1243177.0
2025-11-05,14.41,14.42,14.38,14.4,2059799.0
2025-11-06,14.39,14.43,14.39,14.4,1629675.0
2025-11-07,14.35,14.37,14.31,14.32,1028996.0
2025-11-10,14.32,14.33,14.3,14.31,715926.0
2025-11-11,14.3,14.31,14.29,14.3,700459.0
2025-11-12,14.3,14.31,14.28,14.29,1014829.0
2025-11-13,14.3,14.33,14.29,14.32,973636.0
2025-11-14,14.32,14.33,14.3,14.32,754969.0
2025-11-17,14.33,14.35,14.32,14.35,820321.0
2025-11-18,14.32,14.32,14.27,14.28,1174671.0
2025-11-19,14.31,14.36,14.3,14.36,1099826.0
2025-11-20,14.35,14.41,14.34,14.4,903571.0
2025-11-21,14.4,14.44,14.39,14.4,1203656.0
2025-11-24,14.41,14.43,14.4,14.42,1175694.0
2025-11-25,14.42,14.43,14.4,14.41,1222925.0
2025-11-26,14.41,14.41,14.34,14.35,932766.0