Date,Open,High,Low,Close,Volume
2010-01-27,7.836044178596347,7.855692935868612,7.816394671772036,7.8281843758666225,8000.0
2010-01-28,7.847824430754572,7.847824430754572,7.781017680737429,7.78101768073743,4100.0
2010-01-29,7.796741532167317,7.800671431323291,7.792811633011342,7.792811633011341,3500.0
2010-02-01,7.788885229957854,7.800674932717678,7.769236474910105,7.777096276749988,4800.0
2010-02-02,7.816394671772036,7.832114277231484,7.800675815864632,7.8281843758666225,21100.0
2010-02-03,7.816394671772036,7.828184375866622,7.816394671772036,7.8281843758666225,1300.0
2010-02-04,7.816386369124065,7.820316266314548,7.72600098239668,7.72600098239668,7100.0
2010-02-05,7.726007764707384,7.726007764707384,7.564885586211956,7.627762497353982,68800.0
2010-02-08,7.729934972481735,7.729934972481735,7.663128183972728,7.667058083244039,15900.0
2010-02-09,7.690635094930936,7.694564993367079,7.655266758557143,7.694564993367079,61100.0
2010-02-10,7.678846778717776,7.678846778717776,7.580601558414129,7.580601558414129,8300.0
2010-02-11,7.564885586211956,7.64348209991544,7.564885586211956,7.627762497353982,5200.0
2010-02-12,7.596322052522161,7.619900700637866,7.557023805961513,7.592392152910925,8800.0
2010-02-16,7.635619099313964,7.682776388135649,7.631689200320225,7.678847238693501,32900.0
2010-02-17,7.714218407868289,7.737797812765262,7.710289256604066,7.737797812765262,152200.0
2010-02-18,7.741724581220736,7.820320317087726,7.741724581220736,7.796741671282792,48500.0
2010-02-19,7.816397337296619,7.851765712089552,7.816397337296619,7.836046850821749,77800.0
2010-02-22,7.875341957029361,7.879271108599872,7.8399735964787745,7.875341957029361,86000.0
2010-02-23,7.879271461299202,7.879271461299202,7.792815881389981,7.804605585285254,30200.0
2010-02-24,7.839966534384017,7.855685375162819,7.82031704647136,7.832106739218954,34200.0
2010-02-25,7.812462789689236,7.839972092268749,7.781024336293072,7.839972092268749,17300.0
2010-02-26,7.855686242852867,7.894984473467495,7.843896548803057,7.894984473467495,68900.0
2010-03-01,7.902850648799609,7.902850648799609,7.891060945232974,7.89892074761073,51400.0
2010-03-02,7.930352151739634,7.946070992957695,7.906773515136869,7.942141095265344,20400.0
2010-03-03,7.957865288881077,7.957865288881077,7.942145689019423,7.95000548895025,30700.0
2010-03-04,7.961795188846491,7.965725088811904,7.9382165386057855,7.95000548895025,27600.0
2010-03-05,7.977515006949473,7.997164509160323,7.977515006949473,7.997164509160323,21400.0
2010-03-08,8.020738010964513,8.024667908882718,8.00108927092488,8.00108927092488,27400.0
2010-03-09,7.997165671926249,8.03646393250994,7.997165671926249,8.03646393250994,17900.0
2010-03-10,8.03646393250994,8.044322984985097,8.016814427442105,8.03646393250994,36800.0
2010-03-11,8.04432003289321,8.04432003289321,8.020741385016642,8.040390133321832,17100.0
2010-03-12,8.04432003289321,8.04432003289321,8.032531083730776,8.040390133321832,20100.0
2010-03-15,8.03646008042416,8.03646008042416,8.008950786515117,8.008950786515117,16900.0
2010-03-16,8.032534031496374,8.05218278701223,8.028604130482806,8.03646393250994,162600.0
2010-03-17,8.056108708160973,8.060038607233098,8.048248910016724,8.052178809088849,30500.0
2010-03-18,8.056109945321008,8.06003984499664,8.040390346618484,8.06003984499664,8400.0
2010-03-19,8.060040109187062,8.063970008991507,8.016811960889912,8.020741860694358,30700.0
2010-03-22,8.024671497467677,8.06003984499664,8.008951898765153,8.06003984499664,23100.0
2010-03-23,8.016808160392996,8.071825982021396,8.016808160392996,8.067896084079981,28800.0
2010-03-24,8.052180386565615,8.06789998593369,8.040390687039558,8.056110286407634,47800.0
2010-03-25,8.07183084732412,8.079689898392607,8.052181345773299,8.075759998082443,43300.0
2010-03-26,8.077352179403544,8.081339117687882,8.0494443718439,8.069378302834869,37400.0
2010-03-29,8.077352725728064,8.081339664282066,8.06140497151206,8.081339664282066,34900.0
2010-03-30,8.097284596983856,8.101271534523022,8.05741598202278,8.05741598202278,42100.0
2010-03-31,8.049443842248134,8.05343078027016,7.993627470370439,8.05343078027016,93300.0
2010-04-01,8.037484761871507,8.06937951249676,8.037484761871507,8.04944557851754,13100.0
2010-04-05,8.069377100982061,8.069377100982061,8.005587618794898,8.013561494175946,48900.0
2010-04-06,7.993627634961433,8.069377938078306,7.993627634961433,8.06140406187007,16600.0
2010-04-07,8.061403650250748,8.093298393024446,8.061403650250748,8.073364463952377,41700.0
2010-04-08,8.053431854834832,8.097286658067295,8.053431854834832,8.081339664282066,32400.0
2010-04-09,8.101275085498397,8.113235903358595,8.08931502806911,8.097288146211664,24000.0
2010-04-12,8.117222426458602,8.121209365540915,8.105261609211658,8.109248548293971,19700.0
2010-04-13,8.133171090606071,8.141144970406277,8.125197210805867,8.129184150705969,26300.0
2010-04-14,8.149118974274671,8.153105914235475,8.137158154392266,8.153105914235475,21700.0
2010-04-15,8.157089329130624,8.184997899397352,8.149116212342346,8.181010960787821,22600.0
2010-04-16,8.165052959292092,8.169039892898065,8.073355767644232,8.117211276880091,10300.0
2010-04-19,8.113231706810776,8.113231706810776,8.065389220547294,8.085323906669796,21400.0
2010-04-20,8.129184274470658,8.165065973686838,8.129184274470658,8.153105914235475,39800.0
2010-04-21,8.185000055251173,8.188986994910831,8.165065356952892,8.165065356952892,25100.0
2010-04-22,8.165062178157914,8.165062178157914,8.133167433728808,8.133167433728808,16100.0
2010-04-23,8.161075838818466,8.196957523987638,8.149115784049236,8.196957523987638,12200.0
2010-04-26,8.208920079215398,8.212907018460491,8.192972322235018,8.192972322235018,39700.0
2010-04-27,8.2,8.22,8.1,8.1,36327.0
2010-04-28,8.14,8.175,8.12,8.13,91197.0
2010-04-29,8.17,8.17,8.135,8.16,23934.0
2010-04-30,8.18,8.2,8.16,8.18,27486.0
2010-05-03,8.2,8.205,8.18,8.185,133837.0
2010-05-04,8.175,8.21,8.095,8.095,87546.0
2010-05-05,8.045,8.045,7.95,7.985,58029.0
2010-05-06,7.96,7.965,7.48,7.785,101519.0
2010-05-07,7.785,7.845,7.61,7.805,81318.0
2010-05-10,7.975,8.05,7.9,7.935,81494.0
2010-05-11,7.925,7.975,7.885,7.93,33799.0
2010-05-12,7.97,8.005,7.96,8.005,32682.0
2010-05-13,7.98,8.02,7.97,7.97,27247.0
2010-05-14,7.96,7.96,7.86,7.885,44067.0
2010-05-17,7.89,7.9,7.835,7.89,82315.0
2010-05-18,8.01,8.01,7.865,7.875,33872.0
2010-05-19,7.865,7.88,7.755,7.845,45394.0
2010-05-20,7.725,7.805,7.475,7.555,181533.0
2010-05-21,7.525,7.75,7.515,7.725,12856.0
2010-05-25,7.605,7.73,7.525,7.715,17561.0
2010-05-26,7.775,7.82,7.655,7.655,18868.0
2010-05-27,7.76,7.78,7.735,7.77,17858.0
2010-05-28,7.815,7.815,7.76,7.77,30520.0
2010-05-31,7.875,7.895,7.86,7.865,2122.0
2010-06-01,7.79,7.805,7.74,7.74,26070.0
2010-06-02,7.78,7.785,7.755,7.775,9442.0
2010-06-03,7.775,7.79,7.755,7.755,7321.0
2010-06-04,7.695,7.785,7.695,7.735,11823.0
2010-06-07,7.745,7.775,7.695,7.695,17745.0
2010-06-08,7.74,7.74,7.65,7.705,41704.0
2010-06-09,7.7,7.73,7.695,7.705,35330.0
2010-06-10,7.755,7.77,7.745,7.765,20131.0
2010-06-11,7.76,7.805,7.76,7.805,12832.0
2010-06-14,7.815,7.835,7.795,7.82,21954.0
2010-06-15,7.845,7.905,7.845,7.885,31296.0
2010-06-16,7.89,7.89,7.855,7.885,36280.0
2010-06-17,7.94,7.945,7.895,7.94,70100.0
2010-06-18,7.965,7.985,7.955,7.98,22100.0
2010-06-21,8.025,8.025,7.995,7.995,31730.0
2010-06-22,8.01,8.01,7.935,7.935,49822.0
2010-06-23,7.93,7.96,7.905,7.92,23175.0
2010-06-24,7.935,7.935,7.885,7.895,305572.0
2010-06-25,7.93,7.945,7.9,7.94,64810.0
2010-06-28,7.945,7.975,7.92,7.94,18486.0
2010-06-29,7.93,7.93,7.825,7.865,26587.0
2010-06-30,7.865,7.875,7.83,7.83,11918.0
2010-07-02,7.84,7.935,7.84,7.91,15901.0
2010-07-05,7.92,8.0,7.905,7.92,14668.0
2010-07-06,7.955,8.0,7.915,7.935,25024.0
2010-07-07,7.915,8.055,7.915,8.055,15003.0
2010-07-08,8.095,8.095,8.015,8.035,22692.0
2010-07-09,8.075,8.075,8.04,8.065,41551.0
2010-07-12,8.085,8.085,8.015,8.045,19571.0
2010-07-13,8.105,8.14,8.065,8.14,58307.0
2010-07-14,8.105,8.13,8.07,8.09,80581.0
2010-07-15,8.125,8.17,8.105,8.11,26202.0
2010-07-16,8.125,8.125,8.065,8.065,20256.0
2010-07-19,8.085,8.12,8.085,8.12,16742.0
2010-07-20,8.11,8.215,8.11,8.21,14594.0
2010-07-21,8.185,8.235,8.15,8.15,25732.0
2010-07-22,8.235,8.235,8.2,8.235,83808.0
2010-07-23,8.235,8.265,8.21,8.255,62889.0
2010-07-26,8.275,8.28,8.24,8.27,48236.0
2010-07-27,8.285,8.295,8.23,8.275,35200.0
2010-07-28,8.28,8.285,8.24,8.25,57301.0
2010-07-29,8.285,8.3,8.255,8.3,23475.0
2010-07-30,8.265,8.28,8.24,8.25,56188.0
2010-08-03,8.275,8.295,8.18,8.26,35415.0
2010-08-04,8.305,8.305,8.26,8.27,50677.0
2010-08-05,8.28,8.28,8.25,8.275,59198.0
2010-08-06,8.26,8.28,8.23,8.265,34596.0
2010-08-09,8.28,8.28,8.245,8.27,67515.0
2010-08-10,8.265,8.265,8.24,8.26,76750.0
2010-08-11,8.21,8.21,8.135,8.155,76047.0
2010-08-12,8.135,8.16,8.08,8.135,80075.0
2010-08-13,8.15,8.18,8.13,8.165,41847.0
2010-08-16,8.165,8.195,8.145,8.155,42332.0
2010-08-17,8.215,8.255,8.18,8.21,66631.0
2010-08-18,8.21,8.23,8.2,8.215,37534.0
2010-08-19,8.215,8.23,8.175,8.195,42745.0
2010-08-20,8.205,8.225,8.195,8.215,35891.0
2010-08-23,8.225,8.235,8.2,8.225,31324.0
2010-08-24,8.195,8.21,8.17,8.175,34533.0
2010-08-25,8.16,8.165,8.12,8.165,57885.0
2010-08-26,8.185,8.19,8.13,8.145,38706.0
2010-08-27,8.165,8.19,8.14,8.165,23050.0
2010-08-30,8.18,8.19,8.155,8.155,41340.0
2010-08-31,8.145,8.18,8.145,8.16,39438.0
2010-09-01,8.26,8.265,8.185,8.24,91232.0
2010-09-02,8.245,8.245,8.215,8.23,40929.0
2010-09-03,8.265,8.27,8.23,8.27,39411.0
2010-09-07,8.26,8.265,8.225,8.245,182782.0
2010-09-08,8.27,8.27,8.245,8.27,47018.0
2010-09-09,8.29,8.295,8.27,8.295,48307.0
2010-09-10,8.31,8.32,8.275,8.32,23097.0
2010-09-13,8.34,8.36,8.315,8.35,19121.0
2010-09-14,8.35,8.36,8.325,8.345,68999.0
2010-09-15,8.36,8.36,8.34,8.355,43776.0
2010-09-16,8.35,8.37,8.345,8.365,64344.0
2010-09-17,8.385,8.385,8.375,8.385,43152.0
2010-09-20,8.39,8.4,8.385,8.4,64286.0
2010-09-21,8.4,8.4,8.37,8.37,60719.0
2010-09-22,8.35,8.395,8.34,8.35,50358.0
2010-09-23,8.335,8.34,8.31,8.325,44775.0
2010-09-24,8.34,8.37,8.34,8.36,33600.0
2010-09-27,8.38,8.405,8.365,8.37,34584.0
2010-09-28,8.38,8.39,8.355,8.39,39254.0
2010-09-29,8.395,8.42,8.395,8.405,18804.0
2010-09-30,8.425,8.475,8.405,8.425,87851.0
2010-10-01,8.46,8.5,8.42,8.455,51623.0
2010-10-04,8.45,8.45,8.41,8.415,42839.0
2010-10-05,8.455,8.455,8.42,8.455,39791.0
2010-10-06,8.45,8.455,8.425,8.44,30877.0
2010-10-07,8.46,8.47,8.44,8.46,31308.0
2010-10-08,8.465,8.475,8.45,8.475,40696.0
2010-10-12,8.45,8.51,8.45,8.495,54232.0
2010-10-13,8.5,8.54,8.5,8.535,34248.0
2010-10-14,8.53,8.53,8.475,8.475,27468.0
2010-10-15,8.5,8.51,8.475,8.505,28357.0
2010-10-18,8.52,8.525,8.5,8.52,93153.0
2010-10-19,8.505,8.515,8.49,8.495,58487.0
2010-10-20,8.51,8.52,8.485,8.515,67789.0
2010-10-21,8.525,8.53,8.505,8.52,31494.0
2010-10-22,8.53,8.545,8.51,8.545,53701.0
2010-10-25,8.56,8.59,8.545,8.58,51615.0
2010-10-26,8.58,8.595,8.57,8.59,31603.0
2010-10-27,8.585,8.595,8.57,8.58,37743.0
2010-10-28,8.61,8.61,8.57,8.59,44319.0
2010-10-29,8.595,8.605,8.58,8.595,86244.0
2010-11-01,8.605,8.605,8.57,8.57,53013.0
2010-11-02,8.56,8.605,8.555,8.6,66406.0
2010-11-03,8.615,8.635,8.595,8.62,45659.0
2010-11-04,8.645,8.75,8.645,8.74,66127.0
2010-11-05,8.72,8.74,8.705,8.74,33788.0
2010-11-08,8.73,8.73,8.7,8.7,42641.0
2010-11-09,8.725,8.725,8.66,8.685,77914.0
2010-11-10,8.68,8.68,8.605,8.62,42207.0
2010-11-11,8.62,8.62,8.555,8.59,56065.0
2010-11-12,8.59,8.59,8.55,8.56,31306.0
2010-11-15,8.595,8.595,8.52,8.52,55320.0
2010-11-16,8.545,8.545,8.425,8.45,98262.0
2010-11-17,8.49,8.505,8.475,8.49,56669.0
2010-11-18,8.555,8.595,8.545,8.595,42075.0
2010-11-19,8.575,8.59,8.555,8.59,19099.0
2010-11-22,8.57,8.59,8.525,8.535,46443.0
2010-11-23,8.52,8.52,8.425,8.425,136061.0
2010-11-24,8.455,8.48,8.435,8.475,67843.0
2010-11-25,8.48,8.505,8.375,8.49,68601.0
2010-11-26,8.46,8.475,8.445,8.475,55655.0
2010-11-29,8.435,8.48,8.425,8.47,32724.0
2010-11-30,8.44,8.475,8.42,8.475,41575.0
2010-12-01,8.515,8.55,8.505,8.55,53064.0
2010-12-02,8.555,8.555,8.525,8.545,34265.0
2010-12-03,8.545,8.565,8.54,8.555,41807.0
2010-12-06,8.565,8.57,8.54,8.555,44993.0
2010-12-07,8.555,8.61,8.555,8.6,60566.0
2010-12-08,8.605,8.605,8.56,8.57,36619.0
2010-12-09,8.585,8.585,8.55,8.56,39775.0
2010-12-10,8.58,8.58,8.555,8.56,24146.0
2010-12-13,8.555,8.58,8.51,8.515,68349.0
2010-12-14,8.52,8.56,8.5,8.56,48678.0
2010-12-15,8.565,8.565,8.52,8.52,31042.0
2010-12-16,8.54,8.555,8.51,8.555,31791.0
2010-12-17,8.53,8.58,8.53,8.58,29986.0
2010-12-20,8.605,8.605,8.56,8.58,141455.0
2010-12-21,8.6,8.605,8.59,8.605,25477.0
2010-12-22,8.615,8.64,8.605,8.64,31603.0
2010-12-23,8.64,8.67,8.635,8.67,32663.0
2010-12-24,8.695,8.695,8.665,8.69,11432.0
2010-12-29,8.71,8.71,8.6,8.675,56011.0
2010-12-30,8.675,8.68,8.65,8.68,14748.0
2010-12-31,8.695,8.7,8.68,8.69,15516.0
2011-01-04,8.74,8.75,8.705,8.745,49716.0
2011-01-05,8.755,8.76,8.715,8.76,42535.0
2011-01-06,8.77,8.775,8.73,8.775,100196.0
2011-01-07,8.74,8.78,8.725,8.735,42924.0
2011-01-10,8.745,8.745,8.715,8.72,36010.0
2011-01-11,8.76,8.76,8.74,8.755,26805.0
2011-01-12,8.785,8.79,8.75,8.785,23735.0
2011-01-13,8.79,8.805,8.77,8.78,48646.0
2011-01-14,8.8,8.8,8.77,8.79,34389.0
2011-01-17,8.825,8.84,8.795,8.84,27663.0
2011-01-18,8.815,8.815,8.78,8.805,63769.0
2011-01-19,8.81,8.81,8.765,8.765,43746.0
2011-01-20,8.75,8.765,8.73,8.75,47035.0
2011-01-21,8.765,8.795,8.745,8.79,31876.0
2011-01-24,8.81,8.81,8.785,8.8,16988.0
2011-01-25,8.8,8.81,8.78,8.8,48374.0
2011-01-26,8.83,8.83,8.81,8.83,22068.0
2011-01-27,8.84,8.85,8.825,8.85,54514.0
2011-01-28,8.855,8.855,8.79,8.8,34287.0
2011-01-31,8.77,8.84,8.77,8.84,32552.0
2011-02-01,8.855,8.855,8.84,8.85,49100.0
2011-02-02,8.86,8.865,8.85,8.855,28944.0
2011-02-03,8.875,8.875,8.835,8.865,63964.0
2011-02-04,8.89,8.895,8.855,8.895,81262.0
2011-02-07,8.91,8.91,8.885,8.9,73673.0
2011-02-08,8.92,8.925,8.905,8.915,53226.0
2011-02-09,8.9,8.92,8.87,8.88,62061.0
2011-02-10,8.865,8.905,8.865,8.885,28341.0
2011-02-11,8.875,8.905,8.875,8.9,38452.0
2011-02-14,8.895,8.92,8.895,8.91,53971.0
2011-02-15,8.925,8.925,8.895,8.9,29125.0
2011-02-16,8.905,8.93,8.905,8.91,65418.0
2011-02-17,8.93,8.93,8.91,8.92,55441.0
2011-02-18,8.94,8.955,8.925,8.955,38241.0
2011-02-22,8.94,8.94,8.885,8.885,91044.0
2011-02-23,8.905,8.905,8.88,8.89,42247.0
2011-02-24,8.91,8.915,8.885,8.895,25743.0
2011-02-25,8.89,8.93,8.885,8.9,134926.0
2011-02-28,8.935,8.965,8.91,8.955,61488.0
2011-03-01,8.975,8.975,8.945,8.945,798750.0
2011-03-02,8.925,8.96,8.925,8.945,61314.0
2011-03-03,8.975,8.995,8.97,8.98,67981.0
2011-03-04,9.0,9.0,8.965,8.975,101063.0
2011-03-07,9.0,9.0,8.96,8.975,34873.0
2011-03-08,8.985,8.985,8.95,8.955,133019.0
2011-03-09,8.955,8.955,8.955,8.955,0.0
2011-03-10,8.96,8.96,8.9,8.9,42602.0
2011-03-11,8.875,8.91,8.875,8.905,15290.0
2011-03-14,8.895,8.895,8.86,8.865,28682.0
2011-03-15,8.795,8.825,8.725,8.82,54069.0
2011-03-16,8.82,8.835,8.765,8.765,34281.0
2011-03-17,8.785,8.85,8.785,8.835,36727.0
2011-03-18,8.875,8.92,8.875,8.9,28357.0
2011-03-21,8.945,8.96,8.915,8.945,24852.0
2011-03-22,8.965,8.965,8.935,8.95,53833.0
2011-03-23,8.965,8.965,8.925,8.945,63879.0
2011-03-24,8.965,8.97,8.945,8.96,21033.0
2011-03-25,8.975,8.975,8.95,8.955,25495.0
2011-03-28,8.97,8.97,8.95,8.965,12736.0
2011-03-29,8.97,8.97,8.95,8.97,13214.0
2011-03-30,8.975,8.98,8.935,8.975,45439.0
2011-03-31,8.97,8.98,8.97,8.97,21094.0
2011-04-01,8.97,8.995,8.96,8.97,30732.0
2011-04-04,8.99,9.005,8.965,9.0,23602.0
2011-04-05,9.015,9.02,8.995,9.0,27302.0
2011-04-06,9.0,9.02,9.0,9.02,36800.0
2011-04-07,9.02,9.03,9.02,9.03,13245.0
2011-04-08,9.05,9.05,9.02,9.025,14515.0
2011-04-11,9.05,9.05,9.025,9.025,36793.0
2011-04-12,9.04,9.04,8.99,8.995,31212.0
2011-04-13,9.025,9.03,9.01,9.025,25571.0
2011-04-14,9.025,9.035,8.995,9.0,43221.0
2011-04-15,9.0,9.025,9.0,9.0,20249.0
2011-04-18,9.0,9.005,8.975,8.975,28657.0
2011-04-19,8.995,9.015,8.98,9.01,24081.0
2011-04-20,9.015,9.05,9.015,9.05,22413.0
2011-04-21,9.055,9.07,9.045,9.07,24542.0
2011-04-25,9.075,9.075,9.06,9.06,42578.0
2011-04-26,9.08,9.08,9.06,9.075,18711.0
2011-04-27,9.055,9.09,9.055,9.09,30237.0
2011-04-28,9.09,9.09,9.08,9.085,10345.0
2011-04-29,9.09,9.11,9.09,9.11,21428.0
2011-05-02,9.135,9.135,9.105,9.11,101790.0
2011-05-03,9.11,9.115,9.09,9.1,15717.0
2011-05-04,9.125,9.125,9.085,9.1,45681.0
2011-05-05,9.11,9.11,9.07,9.075,22705.0
2011-05-06,9.105,9.215,9.105,9.115,30368.0
2011-05-09,9.12,9.13,9.105,9.13,17514.0
2011-05-10,9.135,9.155,9.12,9.14,28022.0
2011-05-11,9.155,9.155,9.12,9.135,46692.0
2011-05-12,9.135,9.145,9.11,9.135,43096.0
2011-05-13,9.15,9.15,9.11,9.11,9679.0
2011-05-16,9.13,9.135,9.1,9.115,28342.0
2011-05-17,9.125,9.145,9.1,9.145,19857.0
2011-05-18,9.15,9.16,9.13,9.15,14380.0
2011-05-19,9.165,9.165,9.13,9.15,22099.0
2011-05-20,9.165,9.165,9.135,9.135,13828.0
2011-05-24,9.1,9.12,9.085,9.085,32732.0
2011-05-25,9.105,9.105,9.075,9.085,37442.0
2011-05-26,9.09,9.09,9.07,9.08,38453.0
2011-05-27,9.1,9.115,9.075,9.11,21885.0
2011-05-30,9.125,9.13,9.095,9.1,17521.0
2011-05-31,9.125,9.15,9.11,9.115,75962.0
2011-06-01,9.08,9.13,9.065,9.085,246974.0
2011-06-02,9.08,9.09,9.07,9.07,42540.0
2011-06-03,9.065,9.065,9.035,9.035,19820.0
2011-06-06,9.055,9.055,9.01,9.01,28826.0
2011-06-07,9.04,9.04,9.01,9.01,37668.0
2011-06-08,9.005,9.005,8.965,8.965,53220.0
2011-06-09,8.98,9.0,8.96,8.975,15861.0
2011-06-10,8.995,9.005,8.935,8.945,46754.0
2011-06-13,8.955,8.98,8.915,8.92,29899.0
2011-06-14,8.955,8.99,8.955,8.97,19222.0
2011-06-15,8.96,8.97,8.925,8.93,25872.0
2011-06-16,8.92,8.95,8.75,8.775,55200.0
2011-06-17,8.865,8.905,8.825,8.88,73106.0
2011-06-20,8.87,8.94,8.87,8.935,44937.0
2011-06-21,8.93,9.0,8.93,8.99,51659.0
2011-06-22,8.995,8.995,8.93,8.93,33175.0
2011-06-23,8.965,8.975,8.865,8.975,45947.0
2011-06-24,9.01,9.01,8.925,8.93,31492.0
2011-06-27,8.92,8.94,8.92,8.93,16840.0
2011-06-28,8.925,8.97,8.925,8.965,21278.0
2011-06-29,9.0,9.065,8.98,9.05,30324.0
2011-06-30,9.045,9.145,9.045,9.145,36575.0
2011-07-04,9.205,9.21,9.14,9.165,13124.0
2011-07-05,9.185,9.185,9.135,9.165,28297.0
2011-07-06,9.16,9.18,9.135,9.18,17758.0
2011-07-07,9.185,9.22,9.185,9.215,18007.0
2011-07-08,9.18,9.2,9.155,9.195,16166.0
2011-07-11,9.15,9.15,9.095,9.095,25767.0
2011-07-12,9.085,9.105,9.075,9.08,19959.0
2011-07-13,9.085,9.15,9.085,9.13,9309.0
2011-07-14,9.15,9.155,9.13,9.14,16573.0
2011-07-15,9.16,9.16,9.13,9.15,33336.0
2011-07-18,9.145,9.145,9.095,9.115,27324.0
2011-07-19,9.14,9.155,9.11,9.15,103800.0
2011-07-20,9.18,9.18,9.15,9.18,48062.0
2011-07-21,9.175,9.22,9.175,9.205,57695.0
2011-07-22,9.2,9.23,9.195,9.225,31974.0
2011-07-25,9.2,9.215,9.185,9.185,79094.0
2011-07-26,9.175,9.205,9.175,9.195,36651.0
2011-07-27,9.17,9.19,9.135,9.165,20276.0
2011-07-28,9.13,9.16,9.13,9.14,30304.0
2011-07-29,9.14,9.15,9.085,9.14,24887.0
2011-08-02,9.165,9.165,9.065,9.07,24776.0
2011-08-03,9.065,9.075,8.98,9.075,65538.0
2011-08-04,9.035,9.035,8.79,8.79,54549.0
2011-08-05,8.825,8.88,8.54,8.79,64274.0
2011-08-08,8.515,8.535,8.285,8.38,111460.0
2011-08-09,8.47,8.595,8.38,8.595,108630.0
2011-08-10,8.61,8.61,8.465,8.535,48483.0
2011-08-11,8.46,8.66,8.42,8.655,63683.0
2011-08-12,8.66,8.69,8.61,8.62,18366.0
2011-08-15,8.675,8.78,8.675,8.78,30644.0
2011-08-16,8.715,8.76,8.695,8.715,13163.0
2011-08-17,8.735,8.805,8.735,8.795,26529.0
2011-08-18,8.71,8.71,8.59,8.685,39044.0
2011-08-19,8.605,8.725,8.595,8.595,28812.0
2011-08-22,8.71,8.71,8.62,8.65,4956.0
2011-08-23,8.615,8.7,8.58,8.68,23901.0
2011-08-24,8.655,8.685,8.61,8.65,9787.0
2011-08-25,8.715,8.72,8.58,8.595,20660.0
2011-08-26,8.615,8.695,8.53,8.695,33157.0
2011-08-29,8.745,8.78,8.72,8.765,5740.0
2011-08-30,8.77,8.795,8.76,8.79,9656.0
2011-08-31,8.86,8.935,8.855,8.895,15112.0
2011-09-01,8.905,8.915,8.885,8.89,8162.0
2011-09-02,8.815,8.9,8.815,8.855,9899.0
2011-09-06,8.73,8.775,8.71,8.745,41302.0
2011-09-07,8.815,8.825,8.765,8.8,47187.0
2011-09-08,8.81,8.825,8.805,8.82,20932.0
2011-09-09,8.81,8.825,8.72,8.72,55506.0
2011-09-12,8.71,8.71,8.635,8.68,7657.0
2011-09-13,8.705,8.76,8.685,8.76,3801.0
2011-09-14,8.77,8.815,8.715,8.79,10765.0
2011-09-15,8.81,8.855,8.8,8.855,11488.0
2011-09-16,8.855,8.86,8.82,8.83,21527.0
2011-09-19,8.83,8.845,8.795,8.835,19301.0
2011-09-20,8.855,8.865,8.825,8.835,12525.0
2011-09-21,8.865,8.865,8.775,8.78,34478.0
2011-09-22,8.645,8.695,8.62,8.64,29081.0
2011-09-23,8.61,8.7,8.61,8.675,10752.0
2011-09-26,8.725,8.725,8.64,8.69,24666.0
2011-09-27,8.74,8.74,8.705,8.715,24919.0
2011-09-28,8.71,8.71,8.6,8.6,16379.0
2011-09-29,8.65,8.65,8.57,8.59,6047.0
2011-09-30,8.535,8.535,8.425,8.425,59099.0
2011-10-03,8.355,8.41,8.305,8.32,53875.0
2011-10-04,8.255,8.28,7.98,8.23,43352.0
2011-10-05,8.275,8.385,8.26,8.38,30482.0
2011-10-06,8.415,8.52,8.365,8.52,13357.0
2011-10-07,8.545,8.57,8.45,8.515,26218.0
2011-10-11,8.69,8.69,8.595,8.62,12434.0
2011-10-12,8.665,8.81,8.625,8.805,14510.0
2011-10-13,8.775,8.775,8.705,8.77,248241.0
2011-10-14,8.79,8.82,8.78,8.815,12184.0
2011-10-17,8.785,8.79,8.755,8.78,20675.0
2011-10-18,8.775,8.835,8.745,8.815,16213.0
2011-10-19,8.83,8.895,8.795,8.795,20862.0
2011-10-20,8.825,8.86,8.815,8.85,14485.0
2011-10-21,8.89,8.97,8.875,8.97,37356.0
2011-10-24,8.975,9.21,8.97,9.205,37692.0
2011-10-25,9.155,9.155,9.06,9.06,16540.0
2011-10-26,9.085,9.105,9.045,9.095,9284.0
2011-10-27,9.265,9.285,9.175,9.18,15619.0
2011-10-28,9.19,9.19,9.16,9.18,17267.0
2011-10-31,9.1,9.145,9.085,9.095,17265.0
2011-11-01,8.975,9.025,8.925,8.94,72521.0
2011-11-02,9.005,9.03,8.97,9.01,11077.0
2011-11-03,9.125,9.125,9.055,9.12,14880.0
2011-11-04,9.1,9.105,9.035,9.105,32723.0
2011-11-07,9.11,9.11,9.03,9.095,20506.0
2011-11-08,9.12,9.12,9.05,9.1,18852.0
2011-11-09,8.995,9.015,8.91,8.92,54307.0
2011-11-10,8.94,8.985,8.91,8.91,22034.0
2011-11-11,8.97,9.03,8.97,9.03,16348.0
2011-11-14,9.015,9.015,8.925,8.97,11091.0
2011-11-15,8.965,8.965,8.915,8.945,23793.0
2011-11-16,8.92,8.925,8.855,8.86,48470.0
2011-11-17,8.845,8.875,8.77,8.81,22950.0
2011-11-18,8.85,8.85,8.785,8.805,7893.0
2011-11-21,8.785,8.795,8.685,8.705,28169.0
2011-11-22,8.7,8.7,8.615,8.635,14445.0
2011-11-23,8.615,8.62,8.445,8.465,30495.0
2011-11-24,8.495,8.505,8.43,8.49,27972.0
2011-11-25,8.45,8.555,8.45,8.5,26647.0
2011-11-28,8.68,8.69,8.6,8.605,22072.0
2011-11-29,8.65,8.72,8.65,8.705,15813.0
2011-11-30,8.86,8.89,8.83,8.87,25724.0
2011-12-01,8.9,8.92,8.855,8.92,9043.0
2011-12-02,8.94,8.985,8.935,8.985,21391.0
2011-12-05,8.995,9.035,8.98,8.995,19532.0
2011-12-06,9.01,9.055,8.985,9.055,30643.0
2011-12-07,9.04,9.04,8.995,9.03,22449.0
2011-12-08,9.02,9.02,8.955,8.975,17178.0
2011-12-09,8.975,9.045,8.975,9.035,27951.0
2011-12-12,8.985,9.02,8.98,9.0,18720.0
2011-12-13,9.035,9.05,8.97,8.975,31841.0
2011-12-14,8.975,8.975,8.92,8.95,21711.0
2011-12-15,9.025,9.025,8.96,8.97,32706.0
2011-12-16,9.0,9.035,8.97,9.035,31837.0
2011-12-19,9.04,9.07,9.015,9.015,25345.0
2011-12-20,9.085,9.13,9.085,9.13,26740.0
2011-12-21,9.13,9.155,9.1,9.15,22683.0
2011-12-22,9.15,9.195,9.145,9.185,20012.0
2011-12-23,9.185,9.23,9.165,9.215,9561.0
2011-12-28,9.165,9.245,9.165,9.225,10775.0
2011-12-29,9.235,9.28,9.235,9.28,20960.0
2011-12-30,9.28,9.3,9.26,9.285,10658.0
2012-01-03,9.33,9.33,9.275,9.29,14612.0
2012-01-04,9.31,9.31,9.24,9.29,34972.0
2012-01-05,9.295,9.295,9.23,9.25,24931.0
2012-01-06,9.235,9.24,9.195,9.2,27112.0
2012-01-09,9.25,9.255,9.225,9.245,28859.0
2012-01-10,9.26,9.285,9.245,9.27,34264.0
2012-01-11,9.265,9.27,9.245,9.265,34070.0
2012-01-12,9.295,9.295,9.24,9.25,65677.0
2012-01-13,9.245,9.25,9.195,9.245,66810.0
2012-01-16,9.29,9.3,9.235,9.295,30706.0
2012-01-17,9.28,9.28,9.245,9.245,67292.0
2012-01-18,9.26,9.285,9.235,9.285,29711.0
2012-01-19,9.27,9.32,9.265,9.3,88652.0
2012-01-20,9.295,9.305,9.29,9.3,28206.0
2012-01-23,9.315,9.34,9.305,9.325,49644.0
2012-01-24,9.33,9.355,9.305,9.35,64220.0
2012-01-25,9.375,9.435,9.325,9.43,41924.0
2012-01-26,9.435,9.48,9.43,9.445,51662.0
2012-01-27,9.445,9.455,9.415,9.42,37075.0
2012-01-30,9.39,9.41,9.375,9.4,39142.0
2012-01-31,9.43,9.43,9.395,9.415,79806.0
2012-02-01,9.425,9.46,9.42,9.43,63476.0
2012-02-02,9.445,9.445,9.43,9.44,251949.0
2012-02-03,9.495,9.505,9.445,9.45,66653.0
2012-02-06,9.46,9.47,9.44,9.45,114595.0
2012-02-07,9.465,9.49,9.455,9.48,62237.0
2012-02-08,9.495,9.495,9.47,9.49,47869.0
2012-02-09,9.5,9.5,9.455,9.485,100545.0
2012-02-10,9.455,9.455,9.415,9.415,185424.0
2012-02-13,9.45,9.46,9.42,9.44,41711.0
2012-02-14,9.445,9.45,9.43,9.44,52384.0
2012-02-15,9.455,9.465,9.405,9.415,107581.0
2012-02-16,9.435,9.445,9.39,9.445,93995.0
2012-02-17,9.48,9.48,9.435,9.445,41322.0
2012-02-21,9.475,9.5,9.46,9.485,71001.0
2012-02-22,9.505,9.515,9.49,9.515,69288.0
2012-02-23,9.535,9.57,9.515,9.55,39607.0
2012-02-24,9.55,9.58,9.55,9.575,83021.0
2012-02-27,9.57,9.59,9.555,9.58,68536.0
2012-02-28,9.605,9.61,9.58,9.6,75082.0
2012-02-29,9.61,9.615,9.575,9.61,152220.0
2012-03-01,9.615,9.63,9.61,9.62,96600.0
2012-03-02,9.625,9.625,9.58,9.58,68555.0
2012-03-05,9.6,9.6,9.53,9.535,79546.0
2012-03-06,9.515,9.515,9.405,9.405,171010.0
2012-03-07,9.435,9.445,9.41,9.435,47814.0
2012-03-08,9.45,9.5,9.445,9.5,59788.0
2012-03-09,9.52,9.535,9.505,9.52,56090.0
2012-03-12,9.52,9.52,9.495,9.51,98815.0
2012-03-13,9.54,9.58,9.525,9.57,55948.0
2012-03-14,9.58,9.58,9.52,9.555,118735.0
2012-03-15,9.565,9.565,9.52,9.535,55072.0
2012-03-16,9.55,9.55,9.48,9.5,175948.0
2012-03-19,9.51,9.535,9.48,9.535,126680.0
2012-03-20,9.52,9.535,9.495,9.525,112445.0
2012-03-21,9.54,9.54,9.495,9.495,70361.0
2012-03-22,9.495,9.525,9.495,9.515,87037.0
2012-03-23,9.51,9.515,9.485,9.49,47078.0
2012-03-26,9.52,9.555,9.505,9.555,40511.0
2012-03-27,9.55,9.575,9.535,9.565,38144.0
2012-03-28,9.57,9.57,9.525,9.535,41890.0
2012-03-29,9.53,9.54,9.505,9.54,36155.0
2012-03-30,9.545,9.555,9.505,9.525,58932.0
2012-04-02,9.535,9.54,9.515,9.52,74818.0
2012-04-03,9.53,9.545,9.515,9.525,31588.0
2012-04-04,9.505,9.505,9.47,9.485,93378.0
2012-04-05,9.47,9.485,9.445,9.455,31602.0
2012-04-09,9.445,9.445,9.405,9.415,45212.0
2012-04-10,9.405,9.43,9.36,9.37,55489.0
2012-04-11,9.415,9.43,9.395,9.42,70964.0
2012-04-12,9.445,9.51,9.44,9.51,86105.0
2012-04-13,9.505,9.505,9.47,9.49,51954.0
2012-04-16,9.505,9.505,9.465,9.485,39497.0
2012-04-17,9.51,9.545,9.51,9.53,45318.0
2012-04-18,9.52,9.545,9.515,9.53,51137.0
2012-04-19,9.52,9.545,9.505,9.515,33081.0
2012-04-20,9.545,9.545,9.51,9.51,34301.0
2012-04-23,9.5,9.51,9.48,9.51,31499.0
2012-04-24,9.515,9.53,9.505,9.525,35052.0
2012-04-25,9.565,9.6,9.55,9.6,36962.0
2012-04-26,9.59,9.615,9.59,9.605,66548.0
2012-04-27,9.615,9.615,9.59,9.6,51091.0
2012-04-30,9.61,9.625,9.59,9.625,69239.0
2012-05-01,9.625,9.66,9.615,9.625,128731.0
2012-05-02,9.615,9.665,9.615,9.66,47654.0
2012-05-03,9.67,9.67,9.645,9.65,52421.0
2012-05-04,9.64,9.645,9.62,9.64,86015.0
2012-05-07,9.635,9.67,9.61,9.65,48370.0
2012-05-08,9.635,9.655,9.615,9.645,57245.0
2012-05-09,9.625,9.63,9.59,9.605,44577.0
2012-05-10,9.655,9.655,9.595,9.6,58144.0
2012-05-11,9.6,9.66,9.6,9.63,29228.0
2012-05-14,9.605,9.605,9.54,9.54,59944.0
2012-05-15,9.55,9.555,9.51,9.51,61100.0
2012-05-16,9.52,9.545,9.41,9.41,71108.0
2012-05-17,9.405,9.415,9.255,9.265,59120.0
2012-05-18,9.32,9.35,9.265,9.275,114899.0
2012-05-22,9.41,9.44,9.37,9.375,48959.0
2012-05-23,9.36,9.395,9.315,9.375,95286.0
2012-05-24,9.4,9.4,9.35,9.365,67242.0
2012-05-25,9.38,9.4,9.325,9.335,42733.0
2012-05-28,9.395,9.405,9.365,9.385,28896.0
2012-05-29,9.385,9.46,9.38,9.45,53411.0
2012-05-30,9.405,9.41,9.385,9.39,56564.0
2012-05-31,9.395,9.4,9.3,9.305,52576.0
2012-06-01,9.22,9.27,9.195,9.21,61957.0
2012-06-04,9.2,9.24,9.2,9.22,60085.0
2012-06-05,9.225,9.305,9.205,9.3,56711.0
2012-06-06,9.285,9.38,9.285,9.38,21065.0
2012-06-07,9.41,9.445,9.38,9.4,51900.0
2012-06-08,9.38,9.465,9.38,9.45,98666.0
2012-06-11,9.48,9.48,9.38,9.38,50718.0
2012-06-12,9.42,9.455,9.4,9.45,45378.0
2012-06-13,9.45,9.465,9.4,9.42,30369.0
2012-06-14,9.43,9.505,9.41,9.495,30863.0
2012-06-15,9.465,9.515,9.465,9.515,52411.0
2012-06-18,9.47,9.515,9.47,9.515,78475.0
2012-06-19,9.535,9.595,9.535,9.585,43195.0
2012-06-20,9.605,9.615,9.56,9.615,34920.0
2012-06-21,9.605,9.635,9.525,9.54,56112.0
2012-06-22,9.575,9.615,9.57,9.61,18565.0
2012-06-25,9.575,9.59,9.555,9.59,39224.0
2012-06-26,9.6,9.605,9.555,9.57,61563.0
2012-06-27,9.605,9.635,9.575,9.635,48021.0
2012-06-28,9.615,9.635,9.605,9.625,40830.0
2012-06-29,9.675,9.715,9.67,9.715,60564.0
2012-07-03,9.71,9.76,9.71,9.725,38700.0
2012-07-04,9.67,9.775,9.67,9.685,33133.0
2012-07-05,9.76,9.775,9.71,9.77,76314.0
2012-07-06,9.745,9.75,9.71,9.74,45520.0
2012-07-09,9.74,9.765,9.725,9.75,51901.0
2012-07-10,9.765,9.775,9.705,9.71,24478.0
2012-07-11,9.735,9.745,9.705,9.745,30891.0
2012-07-12,9.735,9.735,9.685,9.715,33200.0
2012-07-13,9.695,9.755,9.695,9.74,48884.0
2012-07-16,9.705,9.74,9.705,9.715,34546.0
2012-07-17,9.745,9.76,9.715,9.76,38445.0
2012-07-18,9.76,9.795,9.74,9.79,35482.0
2012-07-19,9.795,9.835,9.79,9.82,62290.0
2012-07-20,9.79,9.805,9.77,9.775,37180.0
2012-07-23,9.725,9.77,9.7,9.765,32669.0
2012-07-24,9.755,9.76,9.7,9.71,80018.0
2012-07-25,9.72,9.735,9.685,9.69,32019.0
2012-07-26,9.72,9.785,9.72,9.785,37359.0
2012-07-27,9.775,9.84,9.775,9.83,43121.0
2012-07-30,9.825,9.84,9.81,9.835,22844.0
2012-07-31,9.85,9.85,9.795,9.805,43695.0
2012-08-01,9.835,9.855,9.81,9.855,66784.0
2012-08-02,9.845,9.845,9.805,9.83,16137.0
2012-08-03,9.86,9.885,9.84,9.86,56328.0
2012-08-07,9.89,9.895,9.83,9.83,64361.0
2012-08-08,9.855,9.865,9.84,9.855,95396.0
2012-08-09,9.865,9.865,9.83,9.85,22321.0
2012-08-10,9.83,9.85,9.825,9.835,57425.0
2012-08-13,9.83,9.845,9.815,9.84,20696.0
2012-08-14,9.85,9.87,9.84,9.86,44466.0
2012-08-15,9.87,9.87,9.81,9.81,26037.0
2012-08-16,9.805,9.85,9.795,9.85,66033.0
2012-08-17,9.845,9.86,9.83,9.85,32015.0
2012-08-20,9.845,9.87,9.845,9.87,29812.0
2012-08-21,9.855,9.88,9.855,9.88,72676.0
2012-08-22,9.88,9.88,9.865,9.875,74939.0
2012-08-23,9.87,9.87,9.86,9.865,32882.0
2012-08-24,9.88,9.915,9.865,9.905,22119.0
2012-08-27,9.915,9.92,9.895,9.905,35210.0
2012-08-28,9.905,9.91,9.895,9.895,58398.0
2012-08-29,9.915,9.915,9.9,9.9,48824.0
2012-08-30,9.91,9.91,9.895,9.905,36332.0
2012-08-31,9.91,9.93,9.9,9.93,26205.0
2012-09-04,9.92,9.925,9.9,9.925,75692.0
2012-09-05,9.92,9.94,9.92,9.925,41165.0
2012-09-06,9.94,9.985,9.925,9.985,23495.0
2012-09-07,9.985,10.0,9.985,9.995,27022.0
2012-09-10,9.99,10.015,9.98,9.98,47854.0
2012-09-11,9.985,10.05,9.985,10.05,20774.0
2012-09-12,10.055,10.08,10.05,10.08,14839.0
2012-09-13,10.07,10.135,10.07,10.135,76216.0
2012-09-14,10.135,10.15,10.125,10.14,54410.0
2012-09-17,10.125,10.15,10.125,10.135,61076.0
2012-09-18,10.125,10.145,10.12,10.14,39126.0
2012-09-19,10.14,10.155,10.13,10.13,47956.0
2012-09-20,10.11,10.12,10.085,10.095,27829.0
2012-09-21,10.1,10.105,10.055,10.06,37493.0
2012-09-24,10.065,10.065,10.045,10.055,27186.0
2012-09-25,10.06,10.06,9.96,9.965,51108.0
2012-09-26,9.97,9.97,9.89,9.925,48222.0
2012-09-27,9.955,10.025,9.945,10.025,63613.0
2012-09-28,10.02,10.02,9.98,9.98,33373.0
2012-10-01,10.025,10.025,9.965,9.965,50499.0
2012-10-02,9.97,9.98,9.955,9.97,22798.0
2012-10-03,10.01,10.025,9.98,10.005,44387.0
2012-10-04,10.02,10.055,10.02,10.04,46081.0
2012-10-05,10.065,10.07,10.02,10.04,27632.0
2012-10-09,10.05,10.05,10.0,10.0,42889.0
2012-10-10,9.995,10.01,9.97,9.97,28230.0
2012-10-11,10.015,10.035,10.01,10.035,27217.0
2012-10-12,10.035,10.065,10.025,10.045,68669.0
2012-10-15,10.06,10.095,10.06,10.09,26751.0
2012-10-16,10.11,10.135,10.1,10.135,37086.0
2012-10-17,10.15,10.16,10.14,10.145,94168.0
2012-10-18,10.13,10.155,10.13,10.15,72768.0
2012-10-19,10.135,10.15,10.09,10.1,36549.0
2012-10-22,10.09,10.125,10.09,10.105,58012.0
2012-10-23,10.07,10.08,10.05,10.06,61853.0
2012-10-24,10.085,10.09,10.05,10.06,40269.0
2012-10-25,10.08,10.1,10.06,10.075,39050.0
2012-10-26,10.08,10.085,10.03,10.04,43886.0
2012-10-29,10.02,10.055,10.02,10.035,22115.0
2012-10-30,10.05,10.11,10.02,10.06,15828.0
2012-10-31,10.04,10.09,10.04,10.05,55127.0
2012-11-01,10.065,10.115,10.065,10.105,83544.0
2012-11-02,10.115,10.125,10.09,10.09,90596.0
2012-11-05,10.085,10.105,10.055,10.075,60071.0
2012-11-06,10.1,10.1,10.075,10.09,43628.0
2012-11-07,10.08,10.08,10.02,10.02,40458.0
2012-11-08,10.045,10.06,9.995,9.995,59681.0
2012-11-09,9.995,10.01,9.975,9.98,55683.0
2012-11-12,9.995,10.0,9.97,9.98,35732.0
2012-11-13,9.97,9.98,9.94,9.96,38219.0
2012-11-14,9.985,9.995,9.9,9.9,157732.0
2012-11-15,9.9,9.92,9.835,9.9,46231.0
2012-11-16,9.91,9.93,9.885,9.925,76374.0
2012-11-19,9.965,10.055,9.95,10.055,60317.0
2012-11-20,10.025,10.06,10.025,10.05,27647.0
2012-11-21,10.065,10.07,10.03,10.06,47808.0
2012-11-22,10.13,10.13,10.06,10.08,25235.0
2012-11-23,10.08,10.115,10.055,10.09,18533.0
2012-11-26,10.085,10.085,10.055,10.085,18521.0
2012-11-27,10.085,10.11,10.085,10.095,31003.0
2012-11-28,10.085,10.125,10.08,10.105,42618.0
2012-11-29,10.125,10.155,10.12,10.15,35147.0
2012-11-30,10.155,10.17,10.14,10.17,61131.0
2012-12-03,10.155,10.205,10.15,10.205,111831.0
2012-12-04,10.2,10.22,10.19,10.205,96267.0
2012-12-05,10.23,10.235,10.2,10.205,122202.0
2012-12-06,10.22,10.245,10.215,10.24,54999.0
2012-12-07,10.245,10.255,10.22,10.23,59992.0
2012-12-10,10.225,10.245,10.215,10.235,69374.0
2012-12-11,10.255,10.28,10.235,10.235,80539.0
2012-12-12,10.265,10.29,10.25,10.27,91224.0
2012-12-13,10.275,10.29,10.235,10.235,81302.0
2012-12-14,10.255,10.26,10.23,10.23,51747.0
2012-12-17,10.25,10.28,10.245,10.28,71965.0
2012-12-18,10.285,10.29,10.265,10.285,120999.0
2012-12-19,10.275,10.285,10.265,10.265,51717.0
2012-12-20,10.27,10.3,10.27,10.3,46248.0
2012-12-21,10.27,10.28,10.255,10.28,95687.0
2012-12-24,10.275,10.275,10.225,10.225,53541.0
2012-12-27,10.235,10.275,10.22,10.275,69862.0
2012-12-28,10.26,10.275,10.24,10.25,64671.0
2012-12-31,10.265,10.3,10.245,10.3,154566.0
2013-01-02,10.34,10.39,10.34,10.39,38487.0
2013-01-03,10.375,10.39,10.355,10.355,64694.0
2013-01-04,10.35,10.375,10.345,10.365,75854.0
2013-01-07,10.375,10.375,10.35,10.375,95960.0
2013-01-08,10.365,10.375,10.36,10.37,63661.0
2013-01-09,10.385,10.385,10.375,10.385,71494.0
2013-01-10,10.4,10.4,10.385,10.4,104567.0
2013-01-11,10.4,10.42,10.39,10.42,78260.0
2013-01-14,10.42,10.42,10.39,10.405,68713.0
2013-01-15,10.395,10.41,10.38,10.41,69264.0
2013-01-16,10.405,10.405,10.38,10.395,80755.0
2013-01-17,10.405,10.43,10.395,10.43,90765.0
2013-01-18,10.41,10.445,10.41,10.445,103779.0
2013-01-21,10.465,10.535,10.435,10.52,73315.0
2013-01-22,10.5,10.52,10.48,10.51,80788.0
2013-01-23,10.5,10.515,10.5,10.505,39036.0
2013-01-24,10.52,10.535,10.505,10.535,96075.0
2013-01-25,10.52,10.535,10.515,10.53,71781.0
2013-01-28,10.505,10.53,10.505,10.515,54402.0
2013-01-29,10.515,10.515,10.485,10.495,88234.0
2013-01-30,10.475,10.495,10.415,10.42,101780.0
2013-01-31,10.415,10.435,10.385,10.395,105457.0
2013-02-01,10.415,10.45,10.415,10.43,93844.0
2013-02-04,10.42,10.42,10.375,10.38,71245.0
2013-02-05,10.395,10.42,10.395,10.405,68351.0
2013-02-06,10.385,10.41,10.385,10.395,60480.0
2013-02-07,10.38,10.395,10.35,10.375,105341.0
2013-02-08,10.365,10.39,10.365,10.38,59385.0
2013-02-11,10.39,10.39,10.365,10.385,71620.0
2013-02-12,10.365,10.42,10.365,10.42,79139.0
2013-02-13,10.405,10.43,10.395,10.43,77999.0
2013-02-14,10.4,10.44,10.4,10.425,67605.0
2013-02-15,10.425,10.45,10.405,10.41,51416.0
2013-02-19,10.42,10.445,10.42,10.44,50600.0
2013-02-20,10.45,10.46,10.43,10.43,125860.0
2013-02-21,10.44,10.445,10.405,10.405,69313.0
2013-02-22,10.45,10.46,10.43,10.455,97598.0
2013-02-25,10.47,10.48,10.425,10.44,91125.0
2013-02-26,10.445,10.48,10.43,10.47,85853.0
2013-02-27,10.49,10.51,10.475,10.5,62517.0
2013-02-28,10.505,10.505,10.485,10.495,42967.0
2013-03-01,10.505,10.54,10.495,10.515,104808.0
2013-03-04,10.505,10.53,10.505,10.525,45993.0
2013-03-05,10.535,10.55,10.535,10.54,52595.0
2013-03-06,10.56,10.56,10.535,10.535,59845.0
2013-03-07,10.55,10.555,10.535,10.555,66156.0
2013-03-08,10.555,10.57,10.545,10.57,52307.0
2013-03-11,10.55,10.57,10.55,10.56,38816.0
2013-03-12,10.565,10.565,10.545,10.55,17534.0
2013-03-13,10.545,10.575,10.545,10.57,44372.0
2013-03-14,10.56,10.595,10.56,10.595,56984.0
2013-03-15,10.59,10.595,10.575,10.595,43842.0
2013-03-18,10.565,10.6,10.555,10.59,118790.0
2013-03-19,10.6,10.61,10.575,10.58,83802.0
2013-03-20,10.58,10.62,10.58,10.62,42158.0
2013-03-21,10.615,10.615,10.575,10.605,70087.0
2013-03-22,10.585,10.605,10.58,10.585,33850.0
2013-03-25,10.58,10.6,10.57,10.58,43215.0
2013-03-26,10.595,10.595,10.58,10.595,72176.0
2013-03-27,10.58,10.585,10.57,10.58,51698.0
2013-03-28,10.585,10.6,10.57,10.595,33457.0
2013-04-01,10.575,10.615,10.57,10.615,82720.0
2013-04-02,10.595,10.63,10.59,10.61,72961.0
2013-04-03,10.61,10.61,10.585,10.6,38569.0
2013-04-04,10.595,10.63,10.59,10.595,68411.0
2013-04-05,10.58,10.61,10.57,10.605,51809.0
2013-04-08,10.61,10.625,10.595,10.625,34878.0
2013-04-09,10.63,10.655,10.63,10.655,46882.0
2013-04-10,10.67,10.695,10.66,10.695,65242.0
2013-04-11,10.695,10.7,10.685,10.69,50411.0
2013-04-12,10.69,10.7,10.675,10.695,47169.0
2013-04-15,10.685,10.69,10.625,10.625,57076.0
2013-04-16,10.645,10.7,10.64,10.7,65018.0
2013-04-17,10.69,10.69,10.66,10.685,97254.0
2013-04-18,10.69,10.69,10.66,10.665,56925.0
2013-04-19,10.675,10.69,10.66,10.67,26675.0
2013-04-22,10.67,10.71,10.67,10.7,64889.0
2013-04-23,10.72,10.73,10.695,10.725,21311.0
2013-04-24,10.715,10.755,10.715,10.75,28931.0
2013-04-25,10.755,10.785,10.745,10.765,40964.0
2013-04-26,10.785,10.785,10.765,10.77,39437.0
2013-04-29,10.78,10.795,10.765,10.79,38116.0
2013-04-30,10.795,10.82,10.785,10.82,63889.0
2013-05-01,10.82,10.835,10.8,10.8,64742.0
2013-05-02,10.83,10.865,10.81,10.865,37330.0
2013-05-03,10.88,10.895,10.875,10.88,36781.0
2013-05-06,10.89,10.89,10.875,10.89,27395.0
2013-05-07,10.88,10.9,10.88,10.88,50525.0
2013-05-08,10.88,10.92,10.88,10.915,56618.0
2013-05-09,10.905,10.92,10.89,10.89,21626.0
2013-05-10,10.885,10.89,10.825,10.835,92427.0
2013-05-13,10.82,10.83,10.785,10.79,72051.0
2013-05-14,10.8,10.825,10.785,10.8,107844.0
2013-05-15,10.805,10.81,10.785,10.805,58434.0
2013-05-16,10.81,10.85,10.795,10.825,56559.0
2013-05-17,10.845,10.845,10.815,10.83,110855.0
2013-05-21,10.85,10.865,10.83,10.86,40209.0
2013-05-22,10.865,10.875,10.785,10.79,80932.0
2013-05-23,10.77,10.78,10.735,10.765,71891.0
2013-05-24,10.735,10.755,10.735,10.75,49470.0
2013-05-27,10.755,10.755,10.7,10.71,92973.0
2013-05-28,10.785,10.785,10.7,10.7,59820.0
2013-05-29,10.66,10.685,10.615,10.66,142852.0
2013-05-30,10.63,10.705,10.63,10.685,88492.0
2013-05-31,10.68,10.68,10.535,10.535,119043.0
2013-06-03,10.515,10.545,10.47,10.53,300231.0
2013-06-04,10.53,10.6,10.505,10.53,47982.0
2013-06-05,10.53,10.53,10.425,10.44,83494.0
2013-06-06,10.41,10.55,10.41,10.515,119154.0
2013-06-07,10.53,10.585,10.51,10.51,44452.0
2013-06-10,10.52,10.55,10.495,10.5,58086.0
2013-06-11,10.43,10.51,10.405,10.445,165609.0
2013-06-12,10.47,10.5,10.445,10.445,56976.0
2013-06-13,10.445,10.575,10.445,10.575,56886.0
2013-06-14,10.585,10.585,10.55,10.575,69401.0
2013-06-17,10.585,10.64,10.585,10.61,77463.0
2013-06-18,10.575,10.605,10.575,10.595,35928.0
2013-06-19,10.605,10.625,10.445,10.45,42364.0
2013-06-20,10.39,10.425,10.295,10.345,348079.0
2013-06-21,10.36,10.375,10.26,10.26,138935.0
2013-06-24,10.18,10.245,10.055,10.15,295351.0
2013-06-25,10.195,10.28,10.195,10.28,240399.0
2013-06-26,10.345,10.385,10.325,10.375,35901.0
2013-06-27,10.42,10.475,10.385,10.425,101672.0
2013-06-28,10.41,10.41,10.33,10.35,125203.0
2013-07-02,10.355,10.43,10.35,10.36,82161.0
2013-07-03,10.34,10.425,10.34,10.39,22833.0
2013-07-04,10.38,10.525,10.38,10.525,29842.0
2013-07-05,10.365,10.365,10.265,10.3,36081.0
2013-07-08,10.285,10.42,10.285,10.42,35331.0
2013-07-09,10.435,10.445,10.41,10.435,37169.0
2013-07-10,10.45,10.485,10.43,10.48,72569.0
2013-07-11,10.53,10.615,10.525,10.61,63065.0
2013-07-12,10.585,10.615,10.57,10.605,47562.0
2013-07-15,10.62,10.655,10.605,10.645,71291.0
2013-07-16,10.675,10.675,10.595,10.61,51082.0
2013-07-17,10.665,10.715,10.66,10.71,145174.0
2013-07-18,10.705,10.76,10.705,10.76,57410.0
2013-07-19,10.76,10.76,10.74,10.75,26533.0
2013-07-22,10.765,10.765,10.74,10.755,33760.0
2013-07-23,10.77,10.77,10.73,10.73,21324.0
2013-07-24,10.71,10.73,10.615,10.635,44202.0
2013-07-25,10.585,10.635,10.585,10.62,109510.0
2013-07-26,10.58,10.62,10.58,10.62,29029.0
2013-07-29,10.595,10.615,10.595,10.6,20557.0
2013-07-30,10.6,10.64,10.6,10.62,80937.0
2013-07-31,10.6,10.65,10.575,10.645,28554.0
2013-08-01,10.655,10.655,10.55,10.555,53306.0
2013-08-02,10.57,10.615,10.57,10.61,26234.0
2013-08-06,10.58,10.58,10.515,10.55,38583.0
2013-08-07,10.535,10.535,10.51,10.515,32907.0
2013-08-08,10.525,10.545,10.51,10.53,70419.0
2013-08-09,10.55,10.555,10.515,10.555,28398.0
2013-08-12,10.515,10.56,10.515,10.535,16256.0
2013-08-13,10.51,10.54,10.505,10.53,36320.0
2013-08-14,10.515,10.53,10.5,10.515,37004.0
2013-08-15,10.51,10.51,10.445,10.46,39541.0
2013-08-16,10.455,10.485,10.41,10.42,60979.0
2013-08-19,10.43,10.43,10.335,10.355,44715.0
2013-08-20,10.405,10.46,10.39,10.455,28133.0
2013-08-21,10.415,10.445,10.4,10.405,24819.0
2013-08-22,10.45,10.455,10.415,10.455,31007.0
2013-08-23,10.47,10.515,10.45,10.505,35547.0
2013-08-26,10.505,10.525,10.495,10.5,28074.0
2013-08-27,10.5,10.5,10.445,10.45,52858.0
2013-08-28,10.465,10.485,10.44,10.48,38831.0
2013-08-29,10.475,10.53,10.45,10.525,32023.0
2013-08-30,10.5,10.545,10.495,10.53,25562.0
2013-09-03,10.53,10.54,10.45,10.45,37175.0
2013-09-04,10.465,10.515,10.465,10.49,36993.0
2013-09-05,10.495,10.495,10.445,10.445,26928.0
2013-09-06,10.495,10.535,10.47,10.47,32581.0
2013-09-09,10.485,10.535,10.485,10.51,59277.0
2013-09-10,10.54,10.54,10.515,10.54,29690.0
2013-09-11,10.52,10.56,10.52,10.55,30071.0
2013-09-12,10.55,10.57,10.545,10.545,65866.0
2013-09-13,10.555,10.565,10.53,10.535,21529.0
2013-09-16,10.605,10.62,10.585,10.6,99010.0
2013-09-17,10.615,10.65,10.59,10.63,17867.0
2013-09-18,10.64,10.755,10.61,10.74,37912.0
2013-09-19,10.77,10.77,10.695,10.7,45205.0
2013-09-20,10.7,10.705,10.685,10.695,35284.0
2013-09-23,10.715,10.715,10.68,10.7,50722.0
2013-09-24,10.705,10.76,10.66,10.66,26989.0
2013-09-25,10.71,10.71,10.625,10.675,23191.0
2013-09-26,10.68,10.715,10.645,10.675,32889.0
2013-09-27,10.645,10.685,10.61,10.61,28860.0
2013-09-30,10.6,10.685,10.6,10.615,21978.0
2013-10-01,10.595,10.7,10.595,10.7,19353.0
2013-10-02,10.635,10.695,10.63,10.655,24339.0
2013-10-03,10.655,10.73,10.655,10.695,13752.0
2013-10-04,10.645,10.75,10.645,10.68,16032.0
2013-10-07,10.665,10.71,10.665,10.69,21465.0
2013-10-08,10.675,10.72,10.645,10.645,41771.0
2013-10-09,10.66,10.72,10.655,10.67,52112.0
2013-10-10,10.685,10.765,10.685,10.695,24045.0
2013-10-11,10.725,10.78,10.71,10.71,17905.0
2013-10-15,10.71,10.785,10.685,10.785,23719.0
2013-10-16,10.775,10.805,10.735,10.78,24854.0
2013-10-17,10.78,10.83,10.775,10.8,31216.0
2013-10-18,10.845,10.9,10.845,10.88,38492.0
2013-10-21,10.86,10.9,10.835,10.85,25957.0
2013-10-22,10.855,10.925,10.855,10.895,43607.0
2013-10-23,10.91,10.91,10.875,10.89,47363.0
2013-10-24,10.93,10.94,10.895,10.935,43792.0
2013-10-25,10.89,10.94,10.89,10.93,26340.0
2013-10-28,10.93,10.96,10.9,10.96,98190.0
2013-10-29,10.945,10.96,10.905,10.93,41236.0
2013-10-30,10.92,10.95,10.885,10.9,83746.0
2013-10-31,10.89,10.94,10.865,10.94,31085.0
2013-11-01,10.93,10.935,10.89,10.915,40566.0
2013-11-04,10.89,10.94,10.875,10.94,27287.0
2013-11-05,10.915,10.915,10.875,10.89,40439.0
2013-11-06,10.865,10.925,10.865,10.92,46217.0
2013-11-07,10.93,10.935,10.875,10.925,66092.0
2013-11-08,10.875,10.925,10.845,10.925,27548.0
2013-11-11,10.87,10.9,10.865,10.875,9732.0
2013-11-12,10.84,10.87,10.84,10.87,26849.0
2013-11-13,10.815,10.865,10.81,10.835,29059.0
2013-11-14,10.9,10.92,10.835,10.92,15461.0
2013-11-15,10.9,10.935,10.885,10.935,25005.0
2013-11-18,10.94,10.945,10.86,10.87,22616.0
2013-11-19,10.9,10.905,10.86,10.89,25755.0
2013-11-20,10.88,10.91,10.835,10.835,38586.0
2013-11-21,10.88,10.925,10.88,10.92,38406.0
2013-11-22,10.94,10.955,10.885,10.955,38656.0
2013-11-25,10.955,10.955,10.91,10.955,24144.0
2013-11-26,10.91,10.96,10.91,10.94,35666.0
2013-11-27,10.95,10.96,10.93,10.945,25925.0
2013-11-28,10.93,10.96,10.92,10.92,26667.0
2013-11-29,10.935,11.05,10.935,10.975,20392.0
2013-12-02,10.96,10.99,10.915,10.915,33842.0
2013-12-03,10.95,10.96,10.905,10.915,23009.0
2013-12-04,10.915,10.935,10.87,10.905,22553.0
2013-12-05,10.915,10.935,10.88,10.88,16302.0
2013-12-06,10.905,10.96,10.905,10.935,26485.0
2013-12-09,10.995,10.995,10.94,10.96,48232.0
2013-12-10,10.99,11.02,10.945,11.02,81103.0
2013-12-11,10.98,11.01,10.955,10.955,14613.0
2013-12-12,10.935,10.98,10.915,10.915,29087.0
2013-12-13,10.93,10.99,10.925,10.98,23612.0
2013-12-16,10.98,10.98,10.91,10.935,16814.0
2013-12-17,10.925,10.98,10.92,10.95,34082.0
2013-12-18,10.93,11.015,10.93,10.935,23733.0
2013-12-19,11.005,11.005,10.93,10.99,34586.0
2013-12-20,10.975,11.0,10.94,10.99,138909.0
2013-12-23,10.99,11.05,10.975,10.99,125629.0
2013-12-24,11.01,11.015,10.965,11.01,24137.0
2013-12-27,10.995,10.995,10.935,10.945,18476.0
2013-12-30,10.975,11.025,10.94,10.94,16937.0
2013-12-31,10.975,10.995,10.975,10.975,10113.0
2014-01-02,10.97,11.025,10.965,10.99,35879.0
2014-01-03,10.995,11.055,10.99,11.005,26051.0
2014-01-06,11.055,11.055,11.015,11.04,19502.0
2014-01-07,11.035,11.075,11.035,11.065,19561.0
2014-01-08,11.045,11.075,11.015,11.015,23667.0
2014-01-09,11.025,11.085,11.02,11.085,17633.0
2014-01-10,11.09,11.125,11.04,11.125,37907.0
2014-01-13,11.105,11.115,11.105,11.11,49116.0
2014-01-14,11.085,11.14,11.085,11.135,33691.0
2014-01-15,11.15,11.15,11.12,11.14,28281.0
2014-01-16,11.155,11.165,11.115,11.155,29710.0
2014-01-17,11.165,11.17,11.14,11.15,12796.0
2014-01-20,11.165,11.18,11.1,11.11,21259.0
2014-01-21,11.17,11.17,11.145,11.17,36782.0
2014-01-22,11.17,11.175,11.145,11.16,56302.0
2014-01-23,11.15,11.155,11.115,11.145,22199.0
2014-01-24,11.125,11.145,11.05,11.1,87078.0
2014-01-27,11.1,11.1,11.05,11.08,39237.0
2014-01-28,11.035,11.12,11.03,11.12,26019.0
2014-01-29,11.1,11.1,11.04,11.04,36993.0
2014-01-30,11.065,11.115,11.065,11.115,35799.0
2014-01-31,11.1,11.11,11.08,11.085,66370.0
2014-02-03,11.13,11.135,11.02,11.05,28456.0
2014-02-04,11.06,11.085,11.05,11.065,25531.0
2014-02-05,11.065,11.065,11.06,11.06,40237.0
2014-02-06,11.06,11.105,11.06,11.1,86788.0
2014-02-07,11.15,11.16,11.115,11.14,20749.0
2014-02-10,11.165,11.165,11.13,11.15,35544.0
2014-02-11,11.15,11.18,11.14,11.17,29084.0
2014-02-12,11.165,11.175,11.155,11.165,23329.0
2014-02-13,11.16,11.205,11.16,11.205,30144.0
2014-02-14,11.19,11.22,11.19,11.21,30874.0
2014-02-18,11.21,11.24,11.205,11.225,47454.0
2014-02-19,11.21,11.25,11.21,11.21,26538.0
2014-02-20,11.195,11.275,11.195,11.265,48940.0
2014-02-21,11.275,11.275,11.24,11.265,17972.0
2014-02-24,11.265,11.3,11.265,11.3,25561.0
2014-02-25,11.295,11.31,11.275,11.305,28749.0
2014-02-26,11.315,11.32,11.29,11.305,61778.0
2014-02-27,11.31,11.345,11.295,11.34,201621.0
2014-02-28,11.32,11.365,11.32,11.345,55265.0
2014-03-03,11.325,11.33,11.305,11.325,33640.0
2014-03-04,11.345,11.37,11.34,11.36,36331.0
2014-03-05,11.335,11.365,11.335,11.35,45137.0
2014-03-06,11.345,11.345,11.33,11.335,12630.0
2014-03-07,11.325,11.34,11.265,11.295,53990.0
2014-03-10,11.305,11.305,11.28,11.305,35307.0
2014-03-11,11.32,11.32,11.275,11.285,30371.0
2014-03-12,11.29,11.305,11.285,11.305,36398.0
2014-03-13,11.31,11.31,11.27,11.275,50041.0
2014-03-14,11.27,11.285,11.26,11.275,16391.0
2014-03-17,11.275,11.305,11.26,11.305,19929.0
2014-03-18,11.3,11.325,11.285,11.315,36581.0
2014-03-19,11.33,11.395,11.255,11.255,51362.0
2014-03-20,11.24,11.37,11.24,11.32,60169.0
2014-03-21,11.315,11.35,11.3,11.31,63441.0
2014-03-24,11.32,11.32,11.295,11.32,25325.0
2014-03-25,11.335,11.335,11.305,11.32,33563.0
2014-03-26,11.325,11.345,11.31,11.315,21593.0
2014-03-27,11.32,11.33,11.305,11.32,22085.0
2014-03-28,11.325,11.36,11.325,11.335,15795.0
2014-03-31,11.365,11.37,11.33,11.345,54731.0
2014-04-01,11.335,11.375,11.335,11.365,25012.0
2014-04-02,11.38,11.38,11.345,11.375,14249.0
2014-04-03,11.38,11.38,11.36,11.365,11573.0
2014-04-04,11.385,11.395,11.375,11.38,26812.0
2014-04-07,11.385,11.385,11.365,11.365,17827.0
2014-04-08,11.395,11.395,11.33,11.345,124858.0
2014-04-09,11.365,11.4,11.36,11.4,25595.0
2014-04-10,11.395,11.4,11.375,11.385,32366.0
2014-04-11,11.37,11.38,11.335,11.345,40389.0
2014-04-14,11.375,11.39,11.33,11.37,50183.0
2014-04-15,11.39,11.395,11.345,11.38,17459.0
2014-04-16,11.41,11.41,11.37,11.38,32401.0
2014-04-17,11.39,11.39,11.37,11.37,17464.0
2014-04-21,11.38,11.385,11.36,11.375,17675.0
2014-04-22,11.385,11.395,11.365,11.395,47903.0
2014-04-23,11.395,11.405,11.36,11.38,43510.0
2014-04-24,11.38,11.395,11.37,11.39,20700.0
2014-04-25,11.395,11.4,11.38,11.4,27528.0
2014-04-28,11.4,11.405,11.38,11.395,27919.0
2014-04-29,11.41,11.415,11.38,11.41,22752.0
2014-04-30,11.405,11.42,11.39,11.415,40461.0
2014-05-01,11.42,11.43,11.405,11.415,13995.0
2014-05-02,11.425,11.44,11.415,11.44,54544.0
2014-05-05,11.425,11.465,11.41,11.425,101411.0
2014-05-06,11.44,11.44,11.42,11.43,9841.0
2014-05-07,11.445,11.45,11.425,11.435,21461.0
2014-05-08,11.45,11.45,11.425,11.435,24820.0
2014-05-09,11.42,11.465,11.42,11.465,35136.0
2014-05-12,11.465,11.47,11.44,11.465,31535.0
2014-05-13,11.445,11.485,11.445,11.48,21321.0
2014-05-14,11.475,11.49,11.44,11.48,10354.0
2014-05-15,11.49,11.49,11.405,11.435,566106.0
2014-05-16,11.47,11.5,11.465,11.49,24417.0
2014-05-20,11.51,11.51,11.395,11.465,96497.0
2014-05-21,11.47,11.48,11.44,11.48,36838.0
2014-05-22,11.48,11.49,11.47,11.48,43542.0
2014-05-23,11.5,11.505,11.475,11.495,17057.0
2014-05-26,11.46,11.51,11.46,11.495,19179.0
2014-05-27,11.445,11.495,11.435,11.46,68345.0
2014-05-28,11.475,11.515,11.475,11.505,21020.0
2014-05-29,11.515,11.52,11.495,11.51,16341.0
2014-05-30,11.52,11.525,11.5,11.525,24913.0
2014-06-02,11.545,11.545,11.485,11.49,44298.0
2014-06-03,11.49,11.52,11.475,11.5,62028.0
2014-06-04,11.5,11.55,11.485,11.55,38827.0
2014-06-05,11.525,11.54,11.51,11.535,30271.0
2014-06-06,11.55,11.57,11.53,11.57,13211.0
2014-06-09,11.57,11.59,11.54,11.59,30756.0
2014-06-10,11.55,11.59,11.54,11.555,53401.0
2014-06-11,11.595,11.595,11.565,11.585,15301.0
2014-06-12,11.545,11.59,11.545,11.555,163115.0
2014-06-13,11.565,11.595,11.56,11.595,16127.0
2014-06-16,11.6,11.6,11.555,11.6,7859.0
2014-06-17,11.585,11.595,11.565,11.59,15285.0
2014-06-18,11.57,11.635,11.57,11.635,32484.0
2014-06-19,11.625,11.63,11.59,11.625,22572.0
2014-06-20,11.61,11.63,11.61,11.63,21440.0
2014-06-23,11.62,11.65,11.6,11.65,17322.0
2014-06-24,11.615,11.65,11.615,11.65,17669.0
2014-06-25,11.62,11.65,11.62,11.64,30522.0
2014-06-26,11.62,11.645,11.59,11.595,68797.0
2014-06-27,11.615,11.635,11.575,11.625,669893.0
2014-06-30,11.6,11.62,11.575,11.6,11615.0
2014-07-02,11.585,11.59,11.57,11.58,30442.0
2014-07-03,11.6,11.635,11.6,11.635,21339.0
2014-07-04,11.585,11.635,11.585,11.59,21607.0
2014-07-07,11.595,11.635,11.59,11.62,28727.0
2014-07-08,11.615,11.615,11.57,11.59,35595.0
2014-07-09,11.58,11.59,11.575,11.585,15819.0
2014-07-10,11.565,11.575,11.525,11.56,20522.0
2014-07-11,11.595,11.595,11.55,11.56,20116.0
2014-07-14,11.585,11.585,11.55,11.56,15240.0
2014-07-15,11.585,11.585,11.55,11.57,25615.0
2014-07-16,11.555,11.575,11.485,11.53,111461.0
2014-07-17,11.545,11.545,11.445,11.455,39078.0
2014-07-18,11.485,11.52,11.475,11.495,20689.0
2014-07-21,11.49,11.495,11.445,11.445,40845.0
2014-07-22,11.485,11.53,11.465,11.525,20455.0
2014-07-23,11.475,11.53,11.475,11.495,41030.0
2014-07-24,11.505,11.545,11.5,11.5,69319.0
2014-07-25,11.505,11.56,11.495,11.495,24596.0
2014-07-28,11.5,11.51,11.445,11.445,39727.0
2014-07-29,11.475,11.495,11.46,11.46,43516.0
2014-07-30,11.47,11.495,11.425,11.435,41693.0
2014-07-31,11.44,11.44,11.32,11.355,61718.0
2014-08-01,11.35,11.385,11.255,11.32,64752.0
2014-08-05,11.32,11.365,11.32,11.335,42133.0
2014-08-06,11.355,11.39,11.345,11.355,33897.0
2014-08-07,11.375,11.405,11.37,11.405,28369.0
2014-08-08,11.375,11.435,11.37,11.415,27992.0
2014-08-11,11.405,11.475,11.405,11.455,35165.0
2014-08-12,11.445,11.48,11.445,11.45,21193.0
2014-08-13,11.465,11.525,11.465,11.495,16599.0
2014-08-14,11.5,11.535,11.5,11.52,12083.0
2014-08-15,11.55,11.56,11.525,11.555,36559.0
2014-08-18,11.56,11.57,11.545,11.57,41890.0
2014-08-19,11.575,11.585,11.56,11.56,17992.0
2014-08-20,11.585,11.595,11.55,11.565,36000.0
2014-08-21,11.575,11.6,11.57,11.57,41130.0
2014-08-22,11.61,11.61,11.56,11.56,28548.0
2014-08-25,11.585,11.59,11.56,11.585,10387.0
2014-08-26,11.585,11.6,11.58,11.59,20825.0
2014-08-27,11.59,11.6,11.58,11.58,20490.0
2014-08-28,11.57,11.6,11.565,11.575,7513.0
2014-08-29,11.595,11.595,11.575,11.585,14384.0
2014-09-02,11.585,11.6,11.575,11.6,43015.0
2014-09-03,11.6,11.6,11.555,11.555,20958.0
2014-09-04,11.56,11.6,11.525,11.575,17529.0
2014-09-05,11.57,11.575,11.53,11.555,50820.0
2014-09-08,11.51,11.55,11.505,11.515,16168.0
2014-09-09,11.525,11.525,11.47,11.475,17267.0
2014-09-10,11.47,11.495,11.435,11.465,31578.0
2014-09-11,11.42,11.465,11.42,11.44,17361.0
2014-09-12,11.42,11.46,11.415,11.44,21342.0
2014-09-15,11.42,11.46,11.395,11.395,27775.0
2014-09-16,11.415,11.44,11.4,11.425,28738.0
2014-09-17,11.425,11.46,11.42,11.43,32116.0
2014-09-18,11.48,11.485,11.445,11.46,25518.0
2014-09-19,11.475,11.495,11.45,11.46,12793.0
2014-09-22,11.475,11.51,11.45,11.455,26053.0
2014-09-23,11.45,11.465,11.405,11.41,17268.0
2014-09-24,11.44,11.44,11.375,11.39,32215.0
2014-09-25,11.35,11.36,11.315,11.32,27927.0
2014-09-26,11.28,11.32,11.255,11.32,31272.0
2014-09-29,11.235,11.295,11.235,11.265,25839.0
2014-09-30,11.29,11.34,11.28,11.315,25935.0
2014-10-01,11.315,11.355,11.295,11.325,28065.0
2014-10-02,11.33,11.39,11.33,11.355,38217.0
2014-10-03,11.38,11.44,11.38,11.42,20703.0
2014-10-06,11.42,11.445,11.41,11.42,21138.0
2014-10-07,11.395,11.42,11.36,11.36,24235.0
2014-10-08,11.355,11.425,11.355,11.42,37112.0
2014-10-09,11.39,11.415,11.3,11.31,65897.0
2014-10-10,11.31,11.315,11.23,11.23,15069.0
2014-10-14,11.205,11.25,11.185,11.2,56944.0
2014-10-15,11.185,11.255,11.085,11.165,80879.0
2014-10-16,11.12,11.23,11.12,11.225,155638.0
2014-10-17,11.33,11.405,11.285,11.295,129183.0
2014-10-20,11.35,11.405,11.29,11.36,126009.0
2014-10-21,11.475,11.51,11.355,11.495,78249.0
2014-10-22,11.505,11.51,11.365,11.365,55874.0
2014-10-23,11.495,11.52,11.415,11.425,154901.0
2014-10-24,11.485,11.515,11.405,11.465,20190.0
2014-10-27,11.495,11.52,11.405,11.415,46037.0
2014-10-28,11.48,11.485,11.42,11.47,27662.0
2014-10-29,11.475,11.495,11.44,11.47,33699.0
2014-10-30,11.475,11.51,11.415,11.465,28511.0
2014-10-31,11.45,11.5,11.42,11.43,93844.0
2014-11-03,11.5,11.525,11.445,11.47,19944.0
2014-11-04,11.47,11.485,11.415,11.415,20841.0
2014-11-05,11.475,11.485,11.405,11.415,25192.0
2014-11-06,11.43,11.5,11.42,11.47,20000.0
2014-11-07,11.47,11.5,11.405,11.46,45239.0
2014-11-10,11.46,11.52,11.46,11.5,27200.0
2014-11-11,11.515,11.515,11.44,11.5,20584.0
2014-11-12,11.52,11.52,11.475,11.48,52174.0
2014-11-13,11.51,11.51,11.415,11.415,14543.0
2014-11-14,11.44,11.44,11.375,11.405,18236.0
2014-11-17,11.44,11.44,11.38,11.38,11301.0
2014-11-18,11.405,11.43,11.375,11.385,17111.0
2014-11-19,11.36,11.385,11.31,11.385,46612.0
2014-11-20,11.385,11.39,11.305,11.34,20451.0
2014-11-21,11.395,11.47,11.36,11.38,23447.0
2014-11-24,11.38,11.465,11.36,11.36,28479.0
2014-11-25,11.38,11.43,11.365,11.42,12239.0
2014-11-26,11.435,11.485,11.4,11.44,25651.0
2014-11-27,11.38,11.44,11.36,11.37,10882.0
2014-11-28,11.375,11.4,11.255,11.37,34567.0
2014-12-01,11.285,11.335,11.165,11.28,50272.0
2014-12-02,11.305,11.31,11.25,11.285,14654.0
2014-12-03,11.28,11.325,11.27,11.28,22198.0
2014-12-04,11.28,11.305,11.225,11.245,22006.0
2014-12-05,11.275,11.28,11.23,11.24,41940.0
2014-12-08,11.25,11.265,11.15,11.155,30836.0
2014-12-09,11.15,11.175,11.14,11.155,88801.0
2014-12-10,11.135,11.16,10.96,10.985,117236.0
2014-12-11,11.035,11.095,10.96,11.005,45047.0
2014-12-12,10.875,10.945,10.825,10.825,71761.0
2014-12-15,10.885,10.905,10.79,10.9,43121.0
2014-12-16,10.825,10.91,10.72,10.85,41391.0
2014-12-17,10.83,11.105,10.765,11.055,41011.0
2014-12-18,11.14,11.215,11.04,11.055,110924.0
2014-12-19,11.225,11.27,11.175,11.26,28973.0
2014-12-22,11.21,11.27,11.19,11.215,30706.0
2014-12-23,11.255,11.305,11.225,11.28,34810.0
2014-12-24,11.28,11.325,11.25,11.265,15286.0
2014-12-29,11.31,11.31,11.17,11.195,44136.0
2014-12-30,11.185,11.27,11.185,11.24,14501.0
2014-12-31,11.25,11.315,11.21,11.29,52185.0
2015-01-02,11.22,11.28,11.215,11.245,5267.0
2015-01-05,11.215,11.245,11.13,11.18,21273.0
2015-01-06,11.245,11.245,11.175,11.2,162910.0
2015-01-07,11.235,11.39,11.235,11.39,188411.0
2015-01-08,11.325,11.385,11.255,11.37,28939.0
2015-01-09,11.35,11.4,11.305,11.385,18715.0
2015-01-12,11.35,11.375,11.31,11.335,36459.0
2015-01-13,11.315,11.38,11.3,11.35,19244.0
2015-01-14,11.305,11.335,11.29,11.32,14968.0
2015-01-15,11.31,11.32,11.245,11.245,34092.0
2015-01-16,11.27,11.33,11.27,11.33,17394.0
2015-01-19,11.25,11.355,11.22,11.24,24849.0
2015-01-20,11.265,11.355,11.24,11.31,23835.0
2015-01-21,11.29,11.355,11.255,11.32,21393.0
2015-01-22,11.315,11.37,11.3,11.335,30623.0
2015-01-23,11.375,11.395,11.31,11.36,15187.0
2015-01-26,11.345,11.425,11.31,11.425,35958.0
2015-01-27,11.375,11.44,11.34,11.44,24221.0
2015-01-28,11.37,11.405,11.32,11.35,94696.0
2015-01-29,11.345,11.385,11.34,11.38,26178.0
2015-01-30,11.345,11.37,11.345,11.345,19656.0
2015-02-02,11.35,11.415,11.35,11.37,20802.0
2015-02-03,11.365,11.435,11.365,11.425,28764.0
2015-02-04,11.44,11.465,11.405,11.44,24638.0
2015-02-05,11.455,11.54,11.445,11.535,20637.0
2015-02-06,11.525,11.56,11.485,11.56,43728.0
2015-02-09,11.54,11.57,11.52,11.53,8494.0
2015-02-10,11.545,11.59,11.545,11.59,70251.0
2015-02-11,11.545,11.61,11.535,11.605,49540.0
2015-02-12,11.605,11.605,11.57,11.58,69576.0
2015-02-13,11.595,11.6,11.56,11.585,58688.0
2015-02-17,11.585,11.59,11.565,11.585,123863.0
2015-02-18,11.585,11.585,11.57,11.585,72070.0
2015-02-19,11.585,11.585,11.56,11.565,168587.0
2015-02-20,11.61,11.625,11.6,11.615,17564.0
2015-02-23,11.635,11.635,11.605,11.625,97778.0
2015-02-24,11.63,11.63,11.575,11.595,68689.0
2015-02-25,11.635,11.64,11.62,11.635,23710.0
2015-02-26,11.635,11.685,11.62,11.67,53384.0
2015-02-27,11.67,11.71,11.645,11.7,932394.0
2015-03-02,11.69,11.72,11.645,11.675,30737.0
2015-03-03,11.67,11.67,11.62,11.63,25964.0
2015-03-04,11.645,11.645,11.61,11.62,37377.0
2015-03-05,11.645,11.645,11.605,11.605,37080.0
2015-03-06,11.615,11.615,11.535,11.535,33914.0
2015-03-09,11.605,11.605,11.535,11.565,32049.0
2015-03-10,11.535,11.54,11.495,11.51,68666.0
2015-03-11,11.51,11.535,11.485,11.49,33124.0
2015-03-12,11.5,11.54,11.495,11.5,32664.0
2015-03-13,11.5,11.52,11.46,11.46,23010.0
2015-03-16,11.5,11.5,11.455,11.485,23222.0
2015-03-17,11.48,11.485,11.425,11.425,36975.0
2015-03-18,11.465,11.53,11.4,11.53,79554.0
2015-03-19,11.465,11.515,11.435,11.445,27186.0
2015-03-20,11.455,11.51,11.45,11.505,18290.0
2015-03-23,11.5,11.51,11.485,11.505,18368.0
2015-03-24,11.52,11.52,11.49,11.52,19626.0
2015-03-25,11.525,11.545,11.49,11.505,48162.0
2015-03-26,11.49,11.52,11.49,11.515,20278.0
2015-03-27,11.525,11.535,11.515,11.52,19042.0
2015-03-30,11.535,11.545,11.515,11.545,16097.0
2015-03-31,11.545,11.58,11.53,11.55,28717.0
2015-04-01,11.535,11.56,11.52,11.535,38548.0
2015-04-02,11.53,11.61,11.53,11.6,40961.0
2015-04-06,11.61,11.635,11.59,11.63,12940.0
2015-04-07,11.635,11.66,11.625,11.655,16496.0
2015-04-08,11.675,11.685,11.655,11.675,30459.0
2015-04-09,11.685,11.685,11.64,11.645,25000.0
2015-04-10,11.675,11.685,11.645,11.675,17025.0
2015-04-13,11.68,11.685,11.66,11.67,15858.0
2015-04-14,11.66,11.685,11.645,11.645,17755.0
2015-04-15,11.675,11.675,11.645,11.67,16051.0
2015-04-16,11.67,11.67,11.635,11.635,20841.0
2015-04-17,11.665,11.665,11.625,11.635,31509.0
2015-04-20,11.655,11.69,11.625,11.66,17276.0
2015-04-21,11.69,11.695,11.66,11.69,13268.0
2015-04-22,11.69,11.7,11.68,11.7,16634.0
2015-04-23,11.71,11.72,11.675,11.695,24308.0
2015-04-24,11.7,11.7,11.645,11.645,56046.0
2015-04-27,11.7,11.74,11.635,11.655,23904.0
2015-04-28,11.64,11.68,11.64,11.67,36045.0
2015-04-29,11.68,11.68,11.64,11.65,43060.0
2015-04-30,11.66,11.66,11.635,11.64,41463.0
2015-05-01,11.645,11.67,11.645,11.665,20539.0
2015-05-04,11.65,11.69,11.65,11.675,37682.0
2015-05-05,11.68,11.685,11.615,11.65,52689.0
2015-05-06,11.655,11.69,11.595,11.62,16031.0
2015-05-07,11.585,11.645,11.585,11.62,39591.0
2015-05-08,11.635,11.69,11.635,11.645,24279.0
2015-05-11,11.625,11.69,11.59,11.59,23626.0
2015-05-12,11.615,11.67,11.595,11.62,18047.0
2015-05-13,11.615,11.63,11.57,11.575,35600.0
2015-05-14,11.615,11.64,11.605,11.635,38392.0
2015-05-15,11.67,11.67,11.63,11.645,58283.0
2015-05-19,11.625,11.67,11.6,11.615,25362.0
2015-05-20,11.605,11.67,11.605,11.635,19927.0
2015-05-21,11.645,11.675,11.63,11.64,30234.0
2015-05-22,11.685,11.685,11.615,11.62,69108.0
2015-05-25,11.67,11.73,11.6,11.6,24606.0
2015-05-26,11.645,11.66,11.6,11.65,17747.0
2015-05-27,11.7,11.7,11.645,11.66,23991.0
2015-05-28,11.63,11.67,11.605,11.63,28968.0
2015-05-29,11.63,11.7,11.63,11.685,42304.0
2015-06-01,11.73,11.73,11.64,11.68,14962.0
2015-06-02,11.69,11.69,11.62,11.63,21613.0
2015-06-03,11.605,11.645,11.6,11.615,66805.0
2015-06-04,11.61,11.635,11.57,11.57,18612.0
2015-06-05,11.57,11.57,11.52,11.52,26252.0
2015-06-08,11.505,11.535,11.475,11.49,37502.0
2015-06-09,11.5,11.505,11.46,11.48,35319.0
2015-06-10,11.505,11.515,11.485,11.495,37689.0
2015-06-11,11.54,11.54,11.48,11.485,25819.0
2015-06-12,11.465,11.53,11.455,11.475,23661.0
2015-06-15,11.475,11.495,11.425,11.43,25425.0
2015-06-16,11.42,11.505,11.42,11.485,45021.0
2015-06-17,11.515,11.515,11.425,11.475,50160.0
2015-06-18,11.46,11.505,11.46,11.48,11447.0
2015-06-19,11.48,11.505,11.47,11.475,17325.0
2015-06-22,11.515,11.53,11.5,11.53,9867.0
2015-06-23,11.505,11.52,11.49,11.5,12773.0
2015-06-24,11.505,11.53,11.5,11.5,12796.0
2015-06-25,11.505,11.525,11.47,11.475,23008.0
2015-06-26,11.515,11.515,11.45,11.45,15850.0
2015-06-29,11.38,11.43,11.37,11.38,38842.0
2015-06-30,11.475,11.475,11.41,11.43,83571.0
2015-07-02,11.45,11.515,11.415,11.48,24849.0
2015-07-03,11.44,11.53,11.415,11.44,6025.0
2015-07-06,11.425,11.48,11.41,11.475,20407.0
2015-07-07,11.47,11.47,11.39,11.42,307998.0
2015-07-08,11.42,11.42,11.355,11.365,19525.0
2015-07-09,11.385,11.42,11.375,11.385,20932.0
2015-07-10,11.415,11.49,11.415,11.425,16111.0
2015-07-13,11.49,11.5,11.43,11.44,26797.0
2015-07-14,11.45,11.505,11.415,11.42,30543.0
2015-07-15,11.41,11.505,11.41,11.5,13598.0
2015-07-16,11.465,11.52,11.465,11.515,30609.0
2015-07-17,11.46,11.5,11.46,11.48,17051.0
2015-07-20,11.5,11.5,11.42,11.455,78716.0
2015-07-21,11.455,11.455,11.38,11.4,25551.0
2015-07-22,11.4,11.4,11.315,11.32,50928.0
2015-07-23,11.36,11.36,11.29,11.295,24769.0
2015-07-24,11.345,11.345,11.255,11.31,45932.0
2015-07-27,11.3,11.3,11.205,11.21,27110.0
2015-07-28,11.23,11.32,11.23,11.305,59553.0
2015-07-29,11.26,11.37,11.26,11.31,28483.0
2015-07-30,11.31,11.365,11.31,11.355,16430.0
2015-07-31,11.44,11.44,11.34,11.345,10484.0
2015-08-04,11.4,11.4,11.315,11.33,39146.0
2015-08-05,11.36,11.385,11.34,11.35,18688.0
2015-08-06,11.32,11.34,11.27,11.285,28305.0
2015-08-07,11.31,11.31,11.275,11.295,25319.0
2015-08-10,11.245,11.305,11.245,11.265,13690.0
2015-08-11,11.215,11.245,11.2,11.23,21260.0
2015-08-12,11.255,11.26,11.19,11.26,23357.0
2015-08-13,11.27,11.28,11.21,11.21,21670.0
2015-08-14,11.235,11.235,11.185,11.21,16942.0
2015-08-17,11.225,11.255,11.18,11.255,16866.0
2015-08-18,11.18,11.235,11.18,11.235,16197.0
2015-08-19,11.215,11.215,11.14,11.145,24629.0
2015-08-20,11.135,11.175,11.115,11.155,47941.0
2015-08-21,11.085,11.14,11.075,11.075,29762.0
2015-08-24,10.82,11.11,10.77,10.93,159447.0
2015-08-25,11.025,11.115,11.0,11.0,113686.0
2015-08-26,11.065,11.1,11.005,11.085,28783.0
2015-08-27,11.11,11.22,11.105,11.18,160514.0
2015-08-28,11.18,11.195,11.115,11.15,14992.0
2015-08-31,11.15,11.19,11.11,11.145,40374.0
2015-09-01,11.175,11.2,11.13,11.2,17204.0
2015-09-02,11.195,11.225,11.12,11.205,12969.0
2015-09-03,11.205,11.24,11.155,11.225,45496.0
2015-09-04,11.23,11.235,11.16,11.165,17663.0
2015-09-08,11.245,11.28,11.2,11.27,8220.0
2015-09-09,11.285,11.295,11.22,11.22,6594.0
2015-09-10,11.24,11.28,11.225,11.235,5479.0
2015-09-11,11.25,11.28,11.22,11.255,32001.0
2015-09-14,11.235,11.31,11.22,11.22,6262.0
2015-09-15,11.235,11.29,11.235,11.285,6650.0
2015-09-16,11.265,11.265,11.175,11.25,10997.0
2015-09-17,11.195,11.28,11.165,11.2,10448.0
2015-09-18,11.195,11.24,11.195,11.21,13417.0
2015-09-21,11.245,11.245,11.195,11.205,40432.0
2015-09-22,11.155,11.155,11.06,11.08,18015.0
2015-09-23,11.08,11.16,11.02,11.075,34933.0
2015-09-24,11.05,11.105,10.99,11.035,21175.0
2015-09-25,11.05,11.05,10.985,11.005,32594.0
2015-09-28,10.985,10.985,10.805,10.82,35976.0
2015-09-29,10.785,10.845,10.785,10.835,281499.0
2015-09-30,10.81,10.835,10.76,10.81,28031.0
2015-10-01,10.825,10.83,10.765,10.785,19590.0
2015-10-02,10.73,10.835,10.695,10.835,70834.0
2015-10-05,10.81,10.89,10.81,10.875,33200.0
2015-10-06,10.88,10.95,10.865,10.92,18217.0
2015-10-07,10.985,11.065,10.985,11.05,31573.0
2015-10-08,11.05,11.12,11.025,11.105,15996.0
2015-10-09,11.125,11.14,11.04,11.06,158064.0
2015-10-13,11.06,11.075,11.035,11.035,24643.0
2015-10-14,11.035,11.105,11.035,11.085,8347.0
2015-10-15,11.08,11.135,11.075,11.125,15950.0
2015-10-16,11.12,11.165,11.11,11.15,9853.0
2015-10-19,11.15,11.165,11.09,11.16,31884.0
2015-10-20,11.165,11.2,11.14,11.2,16894.0
2015-10-21,11.225,11.225,11.15,11.2,34021.0
2015-10-22,11.165,11.215,11.14,11.195,17948.0
2015-10-23,11.225,11.25,11.175,11.215,19931.0
2015-10-26,11.25,11.25,11.18,11.22,3477.0
2015-10-27,11.21,11.21,11.12,11.125,18568.0
2015-10-28,11.15,11.215,11.135,11.165,18020.0
2015-10-29,11.2,11.215,11.16,11.185,25643.0
2015-10-30,11.18,11.23,11.145,11.19,34903.0
2015-11-02,11.175,11.22,11.165,11.22,20221.0
2015-11-03,11.185,11.235,11.17,11.2,42065.0
2015-11-04,11.215,11.215,11.16,11.16,17853.0
2015-11-05,11.185,11.22,11.165,11.205,16354.0
2015-11-06,11.13,11.17,11.105,11.14,58100.0
2015-11-09,11.13,11.13,11.05,11.065,16896.0
2015-11-10,11.02,11.075,11.02,11.02,37948.0
2015-11-11,11.055,11.055,10.995,11.0,16033.0
2015-11-12,10.985,11.01,10.93,10.93,36765.0
2015-11-13,10.97,10.97,10.89,10.93,13724.0
2015-11-16,10.93,10.975,10.92,10.975,31887.0
2015-11-17,10.995,11.005,10.925,10.94,23863.0
2015-11-18,10.98,10.995,10.955,10.985,27964.0
2015-11-19,11.005,11.005,10.89,10.9,27762.0
2015-11-20,10.925,10.93,10.89,10.89,21124.0
2015-11-23,10.91,10.91,10.85,10.875,44426.0
2015-11-24,10.835,10.875,10.82,10.845,41022.0
2015-11-25,10.85,10.89,10.835,10.875,29953.0
2015-11-26,10.895,10.965,10.845,10.965,19143.0
2015-11-27,10.915,10.965,10.865,10.95,21349.0
2015-11-30,10.885,10.95,10.865,10.865,40546.0
2015-12-01,10.895,10.955,10.895,10.95,42127.0
2015-12-02,10.95,10.985,10.91,10.935,31534.0
2015-12-03,10.965,10.995,10.9,10.91,28465.0
2015-12-04,10.895,10.965,10.865,10.875,41632.0
2015-12-07,10.835,10.875,10.785,10.86,72750.0
2015-12-08,10.785,10.785,10.655,10.655,53685.0
2015-12-09,10.67,10.735,10.67,10.7,49330.0
2015-12-10,10.695,10.77,10.69,10.7,79912.0
2015-12-11,10.65,10.66,10.37,10.43,238370.0
2015-12-14,10.43,10.45,10.285,10.385,366480.0
2015-12-15,10.47,10.55,10.425,10.505,122777.0
2015-12-16,10.52,10.59,10.405,10.57,130623.0
2015-12-17,10.585,10.59,10.455,10.52,58317.0
2015-12-18,10.465,10.525,10.375,10.5,88540.0
2015-12-21,10.505,10.565,10.36,10.45,111806.0
2015-12-22,10.43,10.59,10.39,10.59,92998.0
2015-12-23,10.58,10.665,10.565,10.655,46770.0
2015-12-24,10.615,10.64,10.575,10.605,26149.0
2015-12-29,10.675,10.675,10.59,10.63,20837.0
2015-12-30,10.635,10.645,10.62,10.635,8735.0
2015-12-31,10.64,10.73,10.635,10.68,19294.0
2016-01-04,10.515,10.635,10.515,10.635,36450.0
2016-01-05,10.66,10.67,10.57,10.625,38999.0
2016-01-06,10.585,10.64,10.56,10.58,24819.0
2016-01-07,10.515,10.605,10.485,10.53,70763.0
2016-01-08,10.59,10.6,10.495,10.505,23878.0
2016-01-11,10.53,10.59,10.445,10.445,32408.0
2016-01-12,10.52,10.57,10.48,10.555,82146.0
2016-01-13,10.53,10.6,10.37,10.375,104121.0
2016-01-14,10.365,10.47,10.295,10.405,91015.0
2016-01-15,10.345,10.355,10.21,10.265,45360.0
2016-01-18,10.265,10.295,10.115,10.145,30188.0
2016-01-19,10.26,10.315,10.19,10.25,33870.0
2016-01-20,10.08,10.21,9.945,10.19,82537.0
2016-01-21,10.235,10.315,10.065,10.295,45036.0
2016-01-22,10.35,10.4,10.31,10.335,22895.0
2016-01-25,10.375,10.375,10.22,10.24,35828.0
2016-01-26,10.295,10.385,10.29,10.34,26674.0
2016-01-27,10.38,10.4,10.3,10.335,60329.0
2016-01-28,10.38,10.455,10.34,10.36,40331.0
2016-01-29,10.405,10.46,10.4,10.4,17985.0
2016-02-01,10.39,10.52,10.34,10.44,19266.0
2016-02-02,10.41,10.425,10.37,10.4,126388.0
2016-02-03,10.415,10.475,10.35,10.365,104039.0
2016-02-04,10.38,10.44,10.35,10.39,50296.0
2016-02-05,10.415,10.415,10.31,10.31,26307.0
2016-02-08,10.305,10.31,10.165,10.235,77555.0
2016-02-09,10.155,10.245,10.105,10.2,310891.0
2016-02-10,10.18,10.185,10.085,10.085,36969.0
2016-02-11,10.05,10.12,9.975,10.04,120724.0
2016-02-12,10.085,10.185,10.06,10.185,81101.0
2016-02-16,10.205,10.235,10.185,10.22,25619.0
2016-02-17,10.295,10.375,10.245,10.365,18134.0
2016-02-18,10.41,10.41,10.33,10.365,29720.0
2016-02-19,10.33,10.41,10.275,10.41,12910.0
2016-02-22,10.44,10.48,10.38,10.45,23681.0
2016-02-23,10.375,10.425,10.305,10.42,51360.0
2016-02-24,10.375,10.465,10.315,10.45,29366.0
2016-02-25,10.42,10.455,10.385,10.45,53860.0
2016-02-26,10.495,10.55,10.48,10.515,18978.0
2016-02-29,10.565,10.69,10.565,10.625,33046.0
2016-03-01,10.64,10.825,10.64,10.775,79229.0
2016-03-02,10.755,10.835,10.72,10.825,61892.0
2016-03-03,10.815,10.88,10.79,10.85,107988.0
2016-03-04,10.81,10.94,10.81,10.9,23168.0
2016-03-07,10.92,10.94,10.905,10.92,35448.0
2016-03-08,10.885,10.905,10.84,10.84,73489.0
2016-03-09,10.875,10.895,10.815,10.875,40675.0
2016-03-10,10.91,10.935,10.85,10.93,24282.0
2016-03-11,10.965,11.02,10.94,10.95,37587.0
2016-03-14,10.99,11.025,10.92,11.01,16305.0
2016-03-15,10.97,10.975,10.935,10.935,50432.0
2016-03-16,10.94,11.0,10.885,10.95,44209.0
2016-03-17,10.96,11.07,10.945,11.02,43608.0
2016-03-18,11.085,11.09,11.02,11.055,53337.0
2016-03-21,11.09,11.09,11.035,11.04,57361.0
2016-03-22,11.07,11.07,11.03,11.035,54625.0
2016-03-23,11.02,11.035,11.005,11.01,38392.0
2016-03-24,10.975,10.975,10.9,10.91,50830.0
2016-03-28,10.975,10.98,10.87,10.87,118977.0
2016-03-29,10.85,10.93,10.815,10.93,40158.0
2016-03-30,10.945,10.98,10.905,10.915,133759.0
2016-03-31,10.93,10.965,10.905,10.93,50711.0
2016-04-01,10.93,10.945,10.88,10.91,42234.0
2016-04-04,10.93,10.96,10.9,10.91,20669.0
2016-04-05,10.905,10.935,10.88,10.92,32635.0
2016-04-06,10.935,11.005,10.905,10.98,23414.0
2016-04-07,10.97,10.97,10.905,10.915,60865.0
2016-04-08,10.97,10.995,10.94,10.965,44246.0
2016-04-11,11.02,11.02,10.965,11.005,30892.0
2016-04-12,10.995,11.08,10.995,11.08,52779.0
2016-04-13,11.1,11.14,11.09,11.12,21122.0
2016-04-14,11.13,11.145,11.1,11.14,19000.0
2016-04-15,11.145,11.145,11.115,11.14,81670.0
2016-04-18,11.075,11.205,11.05,11.205,68744.0
2016-04-19,11.205,11.24,11.19,11.225,40643.0
2016-04-20,11.24,11.275,11.21,11.235,45675.0
2016-04-21,11.28,11.28,11.205,11.245,17828.0
2016-04-22,11.225,11.295,11.195,11.26,31199.0
2016-04-25,11.235,11.235,11.15,11.175,25901.0
2016-04-26,11.19,11.275,11.19,11.265,55996.0
2016-04-27,11.225,11.305,11.225,11.28,31615.0
2016-04-28,11.265,11.33,11.265,11.27,26158.0
2016-04-29,11.275,11.33,11.25,11.28,41862.0
2016-05-02,11.28,11.31,11.25,11.31,30220.0
2016-05-03,11.24,11.275,11.19,11.2,42899.0
2016-05-04,11.235,11.235,11.165,11.165,30399.0
2016-05-05,11.225,11.24,11.165,11.18,39474.0
2016-05-06,11.165,11.19,11.11,11.14,159307.0
2016-05-09,11.165,11.18,11.135,11.16,12516.0
2016-05-10,11.15,11.24,11.145,11.24,9051.0
2016-05-11,11.245,11.265,11.2,11.215,36276.0
2016-05-12,11.28,11.28,11.225,11.275,31742.0
2016-05-13,11.27,11.275,11.21,11.225,48395.0
2016-05-16,11.235,11.295,11.225,11.295,29848.0
2016-05-17,11.265,11.295,11.25,11.275,50157.0
2016-05-18,11.3,11.325,11.23,11.23,115781.0
2016-05-19,11.25,11.265,11.225,11.265,17600.0
2016-05-20,11.28,11.29,11.24,11.26,20526.0
2016-05-24,11.32,11.35,11.295,11.33,29029.0
2016-05-25,11.325,11.365,11.325,11.355,24036.0
2016-05-26,11.395,11.395,11.32,11.32,18250.0
2016-05-27,11.38,11.38,11.33,11.335,22270.0
2016-05-30,11.39,11.39,11.33,11.335,7627.0
2016-05-31,11.38,11.385,11.335,11.355,17190.0
2016-06-01,11.32,11.39,11.295,11.37,34421.0
2016-06-02,11.35,11.36,11.325,11.355,7247.0
2016-06-03,11.39,11.395,11.34,11.395,26165.0
2016-06-06,11.395,11.445,11.395,11.445,13682.0
2016-06-07,11.465,11.485,11.445,11.465,20506.0
2016-06-08,11.48,11.515,11.46,11.515,27219.0
2016-06-09,11.51,11.51,11.475,11.48,36669.0
2016-06-10,11.465,11.465,11.425,11.425,15010.0
2016-06-13,11.42,11.43,11.39,11.39,11538.0
2016-06-14,11.365,11.365,11.315,11.335,15944.0
2016-06-15,11.39,11.39,11.3,11.3,22197.0
2016-06-16,11.325,11.34,11.245,11.325,18617.0
2016-06-17,11.27,11.355,11.27,11.34,11155.0
2016-06-20,11.375,11.455,11.375,11.435,21964.0
2016-06-21,11.475,11.475,11.395,11.45,18314.0
2016-06-22,11.44,11.465,11.44,11.455,20620.0
2016-06-23,11.465,11.54,11.455,11.52,13768.0
2016-06-24,11.31,11.435,11.31,11.38,22127.0
2016-06-27,11.39,11.39,11.215,11.215,95591.0
2016-06-28,11.295,11.375,11.28,11.37,27773.0
2016-06-29,11.44,11.475,11.405,11.45,40645.0
2016-06-30,11.45,11.52,11.415,11.515,21569.0
2016-07-04,11.51,11.6,11.495,11.55,15587.0
2016-07-05,11.48,11.535,11.47,11.52,51714.0
2016-07-06,11.535,11.57,11.47,11.53,82566.0
2016-07-07,11.54,11.59,11.54,11.575,28588.0
2016-07-08,11.6,11.695,11.6,11.695,53518.0
2016-07-11,11.685,11.74,11.675,11.72,68885.0
2016-07-12,11.735,11.81,11.735,11.77,32881.0
2016-07-13,11.78,11.78,11.725,11.735,14142.0
2016-07-14,11.755,11.785,11.725,11.765,35626.0
2016-07-15,11.785,11.79,11.74,11.77,9908.0
2016-07-18,11.8,11.8,11.75,11.78,10170.0
2016-07-19,11.77,11.77,11.715,11.75,71433.0
2016-07-20,11.77,11.79,11.73,11.765,26990.0
2016-07-21,11.74,11.8,11.74,11.77,22781.0
2016-07-22,11.81,11.835,11.775,11.79,30351.0
2016-07-25,11.775,11.785,11.74,11.755,26899.0
2016-07-26,11.725,11.775,11.7,11.72,21809.0
2016-07-27,11.715,11.77,11.7,11.72,40788.0
2016-07-28,11.75,11.75,11.69,11.71,22350.0
2016-07-29,11.69,11.76,11.685,11.745,19771.0
2016-08-02,11.65,11.71,11.635,11.67,38606.0
2016-08-03,11.73,11.73,11.65,11.695,42328.0
2016-08-04,11.69,11.745,11.69,11.71,204456.0
2016-08-05,11.745,11.81,11.745,11.795,45269.0
2016-08-08,11.82,11.835,11.79,11.815,29178.0
2016-08-09,11.835,11.875,11.835,11.865,25317.0
2016-08-10,11.875,11.875,11.815,11.815,40553.0
2016-08-11,11.875,11.91,11.865,11.865,62199.0
2016-08-12,11.865,11.91,11.85,11.905,35335.0
2016-08-15,11.895,11.93,11.865,11.93,29786.0
2016-08-16,11.875,11.93,11.875,11.91,30643.0
2016-08-17,11.925,11.94,11.87,11.94,15628.0
2016-08-18,11.94,11.965,11.915,11.96,19215.0
2016-08-19,11.955,11.955,11.915,11.925,25641.0
2016-08-22,11.945,11.955,11.895,11.935,25596.0
2016-08-23,11.955,11.97,11.93,11.935,30366.0
2016-08-24,11.97,11.97,11.905,11.92,43241.0
2016-08-25,11.925,11.965,11.925,11.95,17834.0
2016-08-26,11.93,11.965,11.895,11.9,67346.0
2016-08-29,11.91,12.0,11.9,11.95,30439.0
2016-08-30,11.965,11.995,11.93,11.99,24239.0
2016-08-31,11.95,11.965,11.905,11.935,30119.0
2016-09-01,11.94,11.96,11.92,11.94,39235.0
2016-09-02,12.015,12.015,11.935,11.935,64757.0
2016-09-06,11.995,12.015,11.99,12.015,50661.0
2016-09-07,11.995,12.025,11.96,11.985,36240.0
2016-09-08,12.01,12.01,11.95,11.985,19690.0
2016-09-09,11.985,11.985,11.88,11.88,51110.0
2016-09-12,11.84,11.95,11.84,11.91,25946.0
2016-09-13,11.89,11.89,11.765,11.805,16035.0
2016-09-14,11.785,11.87,11.785,11.8,20221.0
2016-09-15,11.835,11.87,11.795,11.86,24885.0
2016-09-16,11.855,11.86,11.825,11.86,10485.0
2016-09-19,11.845,11.9,11.845,11.845,32507.0
2016-09-20,11.865,11.895,11.815,11.815,19177.0
2016-09-21,11.875,11.945,11.815,11.905,7721.0
2016-09-22,11.96,12.005,11.94,11.945,52325.0
2016-09-23,11.97,11.99,11.875,11.95,9509.0
2016-09-26,11.93,11.95,11.9,11.925,32462.0
2016-09-27,11.885,11.96,11.835,11.955,10277.0
2016-09-28,11.97,12.015,11.92,11.975,20216.0
2016-09-29,12.01,12.035,11.955,11.98,46858.0
2016-09-30,12.005,12.055,11.95,12.055,34886.0
2016-10-03,12.005,12.05,11.975,12.05,45944.0
2016-10-04,12.05,12.06,11.985,11.985,27111.0
2016-10-05,11.985,12.065,11.975,12.05,51681.0
2016-10-06,12.02,12.065,12.01,12.06,34025.0
2016-10-07,12.05,12.065,12.01,12.065,20399.0
2016-10-11,12.065,12.08,12.015,12.015,26434.0
2016-10-12,12.02,12.06,12.005,12.04,15327.0
2016-10-13,12.015,12.05,12.0,12.05,17607.0
2016-10-14,12.065,12.075,12.05,12.07,75953.0
2016-10-17,12.05,12.05,12.015,12.045,37524.0
2016-10-18,12.09,12.09,12.05,12.07,33437.0
2016-10-19,12.05,12.105,12.04,12.105,98292.0
2016-10-20,12.105,12.115,12.07,12.075,17984.0
2016-10-21,12.075,12.13,12.065,12.12,10409.0
2016-10-24,12.17,12.17,12.105,12.115,16196.0
2016-10-25,12.14,12.14,12.095,12.125,12112.0
2016-10-26,12.115,12.115,12.065,12.075,35365.0
2016-10-27,12.115,12.115,12.015,12.075,25674.0
2016-10-28,12.03,12.03,11.97,11.975,26945.0
2016-10-31,11.96,11.975,11.93,11.97,29927.0
2016-11-01,11.97,11.97,11.83,11.92,61292.0
2016-11-02,11.9,11.905,11.79,11.89,51126.0
2016-11-03,11.84,11.895,11.805,11.805,77595.0
2016-11-04,11.83,11.875,11.83,11.84,40054.0
2016-11-07,11.925,11.97,11.925,11.97,68487.0
2016-11-08,11.955,12.005,11.955,11.96,45109.0
2016-11-09,11.895,11.985,11.895,11.93,45651.0
2016-11-10,11.845,11.875,11.705,11.715,107904.0
2016-11-11,11.69,11.74,11.58,11.58,35503.0
2016-11-14,11.575,11.715,11.575,11.67,51207.0
2016-11-15,11.74,11.835,11.74,11.82,118723.0
2016-11-16,11.815,11.835,11.81,11.82,16247.0
2016-11-17,11.82,11.875,11.81,11.83,16450.0
2016-11-18,11.815,11.855,11.78,11.815,31436.0
2016-11-21,11.81,11.875,11.81,11.87,26606.0
2016-11-22,11.875,11.945,11.875,11.945,26735.0
2016-11-23,11.9,11.95,11.89,11.9,35746.0
2016-11-24,11.905,11.94,11.84,11.87,34198.0
2016-11-25,11.93,11.96,11.905,11.92,19641.0
2016-11-28,11.93,11.975,11.905,11.945,26111.0
2016-11-29,11.955,11.955,11.885,11.89,66276.0
2016-11-30,11.93,11.96,11.895,11.94,13119.0
2016-12-01,11.945,11.95,11.86,11.905,32570.0
2016-12-02,11.945,11.955,11.89,11.925,26497.0
2016-12-05,11.95,11.98,11.94,11.96,50763.0
2016-12-06,11.955,12.03,11.955,12.025,22844.0
2016-12-07,12.01,12.095,12.005,12.06,37479.0
2016-12-08,12.06,12.085,12.03,12.045,36302.0
2016-12-09,12.1,12.11,12.065,12.085,20113.0
2016-12-12,12.095,12.11,12.045,12.06,18990.0
2016-12-13,12.11,12.14,12.065,12.08,33678.0
2016-12-14,12.11,12.125,12.005,12.03,73511.0
2016-12-15,12.025,12.065,11.99,12.055,97208.0
2016-12-16,12.09,12.095,12.01,12.025,12871.0
2016-12-19,12.055,12.125,12.025,12.1,41463.0
2016-12-20,12.1,12.1,12.005,12.085,73152.0
2016-12-21,12.09,12.13,12.025,12.125,18643.0
2016-12-22,12.145,12.155,12.08,12.11,26862.0
2016-12-23,12.12,12.145,12.075,12.115,91901.0
2016-12-28,12.155,12.155,12.08,12.14,34265.0
2016-12-29,12.14,12.155,12.135,12.15,21645.0
2016-12-30,12.165,12.165,12.135,12.15,13792.0
2017-01-03,12.165,12.22,12.155,12.22,21826.0
2017-01-04,12.235,12.255,12.205,12.235,58778.0
2017-01-05,12.265,12.265,12.21,12.22,64736.0
2017-01-06,12.255,12.255,12.205,12.245,42271.0
2017-01-09,12.255,12.255,12.17,12.235,66144.0
2017-01-10,12.26,12.29,12.23,12.23,39952.0
2017-01-11,12.235,12.265,12.235,12.26,15102.0
2017-01-12,12.29,12.29,12.205,12.235,26722.0
2017-01-13,12.26,12.265,12.21,12.26,15498.0
2017-01-16,12.29,12.32,12.26,12.32,13003.0
2017-01-17,12.275,12.28,12.22,12.235,88829.0
2017-01-18,12.265,12.265,12.2,12.215,195900.0
2017-01-19,12.245,12.245,12.175,12.19,26602.0
2017-01-20,12.245,12.255,12.195,12.25,8569.0
2017-01-23,12.255,12.255,12.205,12.205,33964.0
2017-01-24,12.25,12.255,12.225,12.225,55870.0
2017-01-25,12.255,12.275,12.225,12.26,23987.0
2017-01-26,12.255,12.285,12.24,12.26,33847.0
2017-01-27,12.245,12.305,12.225,12.305,12066.0
2017-01-30,12.245,12.3,12.245,12.26,21054.0
2017-01-31,12.275,12.28,12.25,12.25,34975.0
2017-02-01,12.26,12.295,12.245,12.27,91787.0
2017-02-02,12.295,12.315,12.26,12.275,21227.0
2017-02-03,12.34,12.34,12.285,12.325,15679.0
2017-02-06,12.33,12.33,12.28,12.315,47203.0
2017-02-07,12.335,12.335,12.3,12.3,20316.0
2017-02-08,12.315,12.325,12.285,12.285,24472.0
2017-02-09,12.33,12.335,12.285,12.31,14888.0
2017-02-10,12.315,12.36,12.3,12.36,33910.0
2017-02-13,12.35,12.375,12.31,12.31,28595.0
2017-02-14,12.35,12.375,12.305,12.365,18881.0
2017-02-15,12.36,12.375,12.31,12.33,52295.0
2017-02-16,12.34,12.36,12.31,12.315,43669.0
2017-02-17,12.35,12.355,12.315,12.33,23328.0
2017-02-21,12.395,12.41,12.375,12.385,33635.0
2017-02-22,12.405,12.42,12.375,12.41,13717.0
2017-02-23,12.405,12.43,12.395,12.41,26583.0
2017-02-24,12.385,12.45,12.385,12.445,19183.0
2017-02-27,12.435,12.45,12.405,12.405,31350.0
2017-02-28,12.405,12.45,12.4,12.4,16298.0
2017-03-01,12.45,12.5,12.445,12.475,28163.0
2017-03-02,12.5,12.5,12.425,12.43,63400.0
2017-03-03,12.43,12.47,12.41,12.435,60661.0
2017-03-06,12.435,12.435,12.37,12.385,45954.0
2017-03-07,12.41,12.41,12.33,12.34,26833.0
2017-03-08,12.315,12.34,12.26,12.27,45606.0
2017-03-09,12.22,12.26,12.175,12.235,31766.0
2017-03-10,12.3,12.3,12.19,12.225,46712.0
2017-03-13,12.225,12.235,12.185,12.22,34993.0
2017-03-14,12.195,12.195,12.14,12.145,33883.0
2017-03-15,12.16,12.305,12.16,12.225,328276.0
2017-03-16,12.345,12.345,12.26,12.3,69134.0
2017-03-17,12.33,12.34,12.27,12.27,52272.0
2017-03-20,12.3,12.315,12.275,12.3,35530.0
2017-03-21,12.33,12.33,12.21,12.22,54453.0
2017-03-22,12.225,12.245,12.175,12.24,52923.0
2017-03-23,12.19,12.27,12.19,12.245,13446.0
2017-03-24,12.265,12.31,12.22,12.26,12159.0
2017-03-27,12.245,12.295,12.215,12.295,38967.0
2017-03-28,12.245,12.315,12.245,12.315,95921.0
2017-03-29,12.27,12.355,12.27,12.33,33883.0
2017-03-30,12.34,12.395,12.34,12.365,30239.0
2017-03-31,12.355,12.4,12.35,12.375,12374.0
2017-04-03,12.39,12.4,12.365,12.38,48711.0
2017-04-04,12.395,12.405,12.35,12.405,107259.0
2017-04-05,12.405,12.43,12.375,12.395,48863.0
2017-04-06,12.37,12.415,12.345,12.405,26130.0
2017-04-07,12.38,12.45,12.375,12.415,11411.0
2017-04-10,12.445,12.465,12.4,12.465,25651.0
2017-04-11,12.445,12.445,12.375,12.395,33937.0
2017-04-12,12.425,12.455,12.38,12.455,25898.0
2017-04-13,12.43,12.465,12.365,12.425,40023.0
2017-04-17,12.42,12.45,12.365,12.45,31312.0
2017-04-18,12.4,12.445,12.365,12.38,22171.0
2017-04-19,12.425,12.445,12.345,12.365,52372.0
2017-04-20,12.37,12.44,12.365,12.44,26618.0
2017-04-21,12.495,12.495,12.405,12.405,34979.0
2017-04-24,12.44,12.49,12.425,12.47,34839.0
2017-04-25,12.445,12.505,12.445,12.48,27911.0
2017-04-26,12.48,12.52,12.455,12.515,18919.0
2017-04-27,12.515,12.515,12.45,12.475,32695.0
2017-04-28,12.505,12.53,12.48,12.52,17354.0
2017-05-01,12.55,12.55,12.475,12.5,36678.0
2017-05-02,12.515,12.52,12.47,12.48,87030.0
2017-05-03,12.515,12.525,12.47,12.505,60368.0
2017-05-04,12.53,12.53,12.45,12.465,48540.0
2017-05-05,12.5,12.5,12.465,12.465,10388.0
2017-05-08,12.52,12.52,12.475,12.49,12884.0
2017-05-09,12.475,12.52,12.475,12.49,25434.0
2017-05-10,12.505,12.535,12.49,12.53,26504.0
2017-05-11,12.505,12.525,12.5,12.515,23819.0
2017-05-12,12.515,12.545,12.5,12.515,24058.0
2017-05-15,12.52,12.545,12.515,12.515,16882.0
2017-05-16,12.55,12.57,12.525,12.55,15942.0
2017-05-17,12.535,12.545,12.505,12.515,16364.0
2017-05-18,12.52,12.545,12.5,12.525,18791.0
2017-05-19,12.52,12.56,12.52,12.53,26054.0
2017-05-23,12.56,12.58,12.545,12.56,33506.0
2017-05-24,12.61,12.61,12.56,12.595,45386.0
2017-05-25,12.61,12.635,12.6,12.625,34505.0
2017-05-26,12.635,12.635,12.6,12.63,8019.0
2017-05-29,12.655,12.655,12.605,12.645,11444.0
2017-05-30,12.625,12.63,12.6,12.6,43271.0
2017-05-31,12.595,12.635,12.595,12.61,27370.0
2017-06-01,12.62,12.66,12.62,12.66,18675.0
2017-06-02,12.635,12.66,12.61,12.61,30300.0
2017-06-05,12.61,12.65,12.61,12.63,24804.0
2017-06-06,12.645,12.67,12.625,12.67,15517.0
2017-06-07,12.66,12.67,12.6,12.645,113720.0
2017-06-08,12.62,12.625,12.585,12.615,13430.0
2017-06-09,12.605,12.63,12.6,12.63,28265.0
2017-06-12,12.63,12.66,12.605,12.625,29509.0
2017-06-13,12.63,12.66,12.625,12.655,31977.0
2017-06-14,12.66,12.66,12.645,12.645,8922.0
2017-06-15,12.645,12.66,12.635,12.65,37721.0
2017-06-16,12.655,12.655,12.61,12.63,29583.0
2017-06-19,12.635,12.65,12.63,12.645,25229.0
2017-06-20,12.635,12.645,12.61,12.62,36087.0
2017-06-21,12.625,12.63,12.51,12.55,118597.0
2017-06-22,12.57,12.585,12.53,12.56,20783.0
2017-06-23,12.575,12.6,12.555,12.57,24108.0
2017-06-26,12.595,12.615,12.575,12.59,24621.0
2017-06-27,12.62,12.62,12.575,12.6,17163.0
2017-06-28,12.62,12.64,12.57,12.595,36662.0
2017-06-29,12.62,12.625,12.59,12.61,20922.0
2017-06-30,12.63,12.63,12.59,12.62,40869.0
2017-07-04,12.605,12.645,12.59,12.64,23060.0
2017-07-05,12.62,12.625,12.58,12.6,18688.0
2017-07-06,12.605,12.605,12.555,12.575,30784.0
2017-07-07,12.57,12.575,12.52,12.56,33867.0
2017-07-10,12.525,12.57,12.525,12.53,21333.0
2017-07-11,12.56,12.58,12.55,12.575,82856.0
2017-07-12,12.6,12.645,12.595,12.645,50021.0
2017-07-13,12.605,12.63,12.605,12.605,15314.0
2017-07-14,12.62,12.675,12.62,12.665,33148.0
2017-07-17,12.64,12.675,12.64,12.665,16063.0
2017-07-18,12.69,12.705,12.665,12.705,53485.0
2017-07-19,12.68,12.715,12.675,12.705,16106.0
2017-07-20,12.695,12.725,12.68,12.695,36360.0
2017-07-21,12.705,12.72,12.675,12.695,38205.0
2017-07-24,12.72,12.72,12.595,12.65,16854.0
2017-07-25,12.72,12.74,12.695,12.715,30318.0
2017-07-26,12.72,12.725,12.695,12.71,24480.0
2017-07-27,12.725,12.755,12.72,12.735,32174.0
2017-07-28,12.695,12.74,12.69,12.74,22658.0
2017-07-31,12.72,12.745,12.695,12.725,33398.0
2017-08-01,12.715,12.74,12.695,12.715,17124.0
2017-08-02,12.725,12.74,12.7,12.725,26763.0
2017-08-03,12.745,12.745,12.725,12.735,19074.0
2017-08-04,12.725,12.745,12.7,12.745,18155.0
2017-08-08,12.735,12.735,12.665,12.665,40041.0
2017-08-09,12.685,12.685,12.625,12.645,32838.0
2017-08-10,12.635,12.635,12.53,12.53,34980.0
2017-08-11,12.57,12.58,12.55,12.555,15750.0
2017-08-14,12.635,12.64,12.565,12.565,64523.0
2017-08-15,12.62,12.67,12.605,12.645,54187.0
2017-08-16,12.605,12.675,12.605,12.64,6424.0
2017-08-17,12.67,12.67,12.54,12.565,29058.0
2017-08-18,12.58,12.62,12.55,12.595,24096.0
2017-08-21,12.595,12.625,12.565,12.6,19456.0
2017-08-22,12.615,12.625,12.58,12.62,21114.0
2017-08-23,12.615,12.645,12.595,12.62,215283.0
2017-08-24,12.63,12.655,12.63,12.635,8546.0
2017-08-25,12.665,12.67,12.64,12.665,24169.0
2017-08-28,12.67,12.67,12.645,12.67,23465.0
2017-08-29,12.655,12.685,12.64,12.685,20233.0
2017-08-30,12.66,12.685,12.655,12.66,21326.0
2017-08-31,12.68,12.725,12.67,12.685,33985.0
2017-09-01,12.695,12.735,12.685,12.73,51943.0
2017-09-05,12.715,12.715,12.66,12.665,65007.0
2017-09-06,12.71,12.725,12.685,12.715,17319.0
2017-09-07,12.725,12.73,12.685,12.71,9253.0
2017-09-08,12.725,12.725,12.68,12.685,23111.0
2017-09-11,12.71,12.725,12.67,12.715,30614.0
2017-09-12,12.68,12.725,12.68,12.695,14777.0
2017-09-13,12.715,12.73,12.69,12.73,22740.0
2017-09-14,12.74,12.75,12.69,12.73,19208.0
2017-09-15,12.725,12.75,12.715,12.74,29539.0
2017-09-18,12.75,12.75,12.715,12.735,22512.0
2017-09-19,12.725,12.765,12.715,12.76,24689.0
2017-09-20,12.75,12.775,12.735,12.775,36064.0
2017-09-21,12.78,12.78,12.735,12.75,32119.0
2017-09-22,12.735,12.765,12.695,12.76,46278.0
2017-09-25,12.78,12.78,12.745,12.755,60429.0
2017-09-26,12.78,12.8,12.765,12.79,21039.0
2017-09-27,12.785,12.8,12.755,12.755,40975.0
2017-09-28,12.76,12.79,12.76,12.775,37476.0
2017-09-29,12.8,12.805,12.78,12.785,29091.0
2017-10-02,12.785,12.805,12.78,12.8,30231.0
2017-10-03,12.8,12.805,12.78,12.8,21421.0
2017-10-04,12.805,12.81,12.77,12.77,68533.0
2017-10-05,12.78,12.81,12.775,12.785,31468.0
2017-10-06,12.805,12.805,12.785,12.785,14394.0
2017-10-10,12.785,12.81,12.78,12.81,38883.0
2017-10-11,12.805,12.815,12.785,12.815,35866.0
2017-10-12,12.81,12.815,12.775,12.805,52033.0
2017-10-13,12.785,12.815,12.785,12.785,26125.0
2017-10-16,12.805,12.81,12.78,12.81,21973.0
2017-10-17,12.785,12.855,12.785,12.855,29227.0
2017-10-18,12.815,12.86,12.81,12.86,17157.0
2017-10-19,12.81,12.835,12.785,12.81,52285.0
2017-10-20,12.87,12.87,12.805,12.805,103878.0
2017-10-23,12.875,12.875,12.805,12.825,47074.0
2017-10-24,12.815,12.86,12.815,12.835,40304.0
2017-10-25,12.85,12.855,12.755,12.755,75497.0
2017-10-26,12.785,12.815,12.775,12.8,85384.0
2017-10-27,12.815,12.835,12.8,12.83,48293.0
2017-10-30,12.825,12.825,12.755,12.755,27482.0
2017-10-31,12.81,12.81,12.775,12.78,32775.0
2017-11-01,12.835,12.835,12.785,12.8,35094.0
2017-11-02,12.79,12.815,12.76,12.805,43496.0
2017-11-03,12.815,12.825,12.79,12.805,27569.0
2017-11-06,12.815,12.815,12.755,12.765,39698.0
2017-11-07,12.79,12.8,12.755,12.78,18701.0
2017-11-08,12.76,12.76,12.645,12.67,45768.0
2017-11-09,12.64,12.685,12.6,12.6,37551.0
2017-11-10,12.6,12.67,12.595,12.63,90449.0
2017-11-13,12.62,12.665,12.62,12.63,64614.0
2017-11-14,12.67,12.67,12.55,12.595,72693.0
2017-11-15,12.58,12.605,12.54,12.605,28955.0
2017-11-16,12.605,12.7,12.595,12.67,59579.0
2017-11-17,12.655,12.7,12.655,12.7,20452.0
2017-11-20,12.695,12.735,12.655,12.665,44906.0
2017-11-21,12.685,12.74,12.685,12.7,41419.0
2017-11-22,12.75,12.785,12.7,12.7,60315.0
2017-11-23,12.785,12.795,12.705,12.79,26589.0
2017-11-24,12.77,12.79,12.72,12.73,52068.0
2017-11-27,12.73,12.745,12.715,12.73,29639.0
2017-11-28,12.72,12.765,12.715,12.765,37683.0
2017-11-29,12.775,12.775,12.72,12.75,33269.0
2017-11-30,12.77,12.77,12.725,12.75,25438.0
2017-12-01,12.74,12.76,12.685,12.75,48802.0
2017-12-04,12.855,12.855,12.725,12.745,100626.0
2017-12-05,12.76,12.795,12.745,12.745,80889.0
2017-12-06,12.725,12.765,12.725,12.75,66295.0
2017-12-07,12.74,12.785,12.74,12.76,57620.0
2017-12-08,12.765,12.77,12.725,12.75,31380.0
2017-12-11,12.715,12.77,12.715,12.765,44769.0
2017-12-12,12.765,12.775,12.695,12.695,65087.0
2017-12-13,12.745,12.775,12.72,12.72,47112.0
2017-12-14,12.705,12.765,12.685,12.7,138734.0
2017-12-15,12.725,12.75,12.695,12.695,33639.0
2017-12-18,12.705,12.76,12.705,12.74,22429.0
2017-12-19,12.745,12.75,12.725,12.74,25205.0
2017-12-20,12.76,12.76,12.705,12.705,65874.0
2017-12-21,12.775,12.775,12.705,12.75,245001.0
2017-12-22,12.74,12.785,12.74,12.765,28144.0
2017-12-27,12.74,12.825,12.74,12.785,18009.0
2017-12-28,12.78,12.81,12.735,12.77,67964.0
2017-12-29,12.76,12.815,12.76,12.8,86716.0
2018-01-02,12.755,12.82,12.755,12.8,33493.0
2018-01-03,12.825,12.86,12.78,12.78,147076.0
2018-01-04,12.78,12.84,12.78,12.795,77762.0
2018-01-05,12.825,12.845,12.81,12.845,22361.0
2018-01-08,12.84,12.87,12.8,12.81,42741.0
2018-01-09,12.84,12.845,12.76,12.775,38021.0
2018-01-10,12.795,12.81,12.75,12.75,24466.0
2018-01-11,12.78,12.81,12.77,12.775,34531.0
2018-01-12,12.78,12.8,12.75,12.75,40046.0
2018-01-15,12.815,12.815,12.625,12.655,26875.0
2018-01-16,12.66,12.78,12.66,12.705,103933.0
2018-01-17,12.775,12.78,12.725,12.745,37739.0
2018-01-18,12.775,12.78,12.725,12.73,30982.0
2018-01-19,12.775,12.775,12.725,12.745,55493.0
2018-01-22,12.73,12.775,12.71,12.715,311131.0
2018-01-23,12.715,12.78,12.715,12.78,269306.0
2018-01-24,12.78,12.8,12.755,12.77,26892.0
2018-01-25,12.78,12.825,12.76,12.76,37624.0
2018-01-26,12.78,12.84,12.77,12.84,63543.0
2018-01-29,12.84,12.84,12.71,12.71,80769.0
2018-01-30,12.78,12.82,12.68,12.685,13462.0
2018-01-31,12.695,12.76,12.69,12.705,30405.0
2018-02-01,12.755,12.755,12.685,12.685,18783.0
2018-02-02,12.67,12.685,12.585,12.595,91760.0
2018-02-05,12.585,12.685,12.495,12.5,51601.0
2018-02-06,12.45,12.645,12.45,12.6,75100.0
2018-02-07,12.52,12.695,12.52,12.54,27644.0
2018-02-08,12.68,12.68,12.43,12.45,55674.0
2018-02-09,12.515,12.555,12.355,12.4,72029.0
2018-02-12,12.575,12.575,12.445,12.49,27826.0
2018-02-13,12.58,12.58,12.43,12.45,82108.0
2018-02-14,12.455,12.495,12.405,12.495,32623.0
2018-02-15,12.515,12.585,12.5,12.54,58076.0
2018-02-16,12.495,12.645,12.495,12.615,40891.0
2018-02-20,12.605,12.64,12.575,12.575,26178.0
2018-02-21,12.615,12.645,12.5,12.51,35895.0
2018-02-22,12.66,12.66,12.49,12.5,85129.0
2018-02-23,12.585,12.615,12.54,12.605,31962.0
2018-02-26,12.67,12.68,12.585,12.595,18123.0
2018-02-27,12.645,12.65,12.575,12.575,20495.0
2018-02-28,12.585,12.665,12.58,12.595,47539.0
2018-03-01,12.445,12.64,12.445,12.56,163667.0
2018-03-02,12.55,12.625,12.51,12.57,171189.0
2018-03-05,12.58,12.64,12.55,12.555,40830.0
2018-03-06,12.555,12.605,12.555,12.575,31418.0
2018-03-07,12.535,12.6,12.535,12.555,39992.0
2018-03-08,12.57,12.62,12.535,12.585,24776.0
2018-03-09,12.685,12.69,12.6,12.605,37339.0
2018-03-12,12.68,12.68,12.615,12.635,25942.0
2018-03-13,12.64,12.68,12.6,12.615,41867.0
2018-03-14,12.595,12.595,12.53,12.57,40194.0
2018-03-15,12.55,12.605,12.54,12.58,19647.0
2018-03-16,12.605,12.605,12.53,12.555,34459.0
2018-03-19,12.535,12.6,12.5,12.51,46615.0
2018-03-20,12.52,12.58,12.51,12.54,30790.0
2018-03-21,12.57,12.57,12.51,12.535,57766.0
2018-03-22,12.515,12.535,12.47,12.47,21292.0
2018-03-23,12.62,12.62,12.43,12.435,66206.0
2018-03-26,12.46,12.565,12.46,12.565,17742.0
2018-03-27,12.59,12.59,12.465,12.48,70419.0
2018-03-28,12.455,12.6,12.455,12.485,46839.0
2018-03-29,12.545,12.59,12.485,12.495,86114.0
2018-04-02,12.48,12.565,12.465,12.48,20945.0
2018-04-03,12.56,12.56,12.48,12.505,21928.0
2018-04-04,12.545,12.605,12.475,12.605,65871.0
2018-04-05,12.52,12.61,12.52,12.545,29122.0
2018-04-06,12.605,12.61,12.435,12.535,95679.0
2018-04-09,12.6,12.63,12.57,12.57,13223.0
2018-04-10,12.63,12.63,12.605,12.63,37714.0
2018-04-11,12.675,12.695,12.63,12.685,20677.0
2018-04-12,12.69,12.73,12.655,12.73,43996.0
2018-04-13,12.735,12.75,12.685,12.735,39727.0
2018-04-16,12.73,12.735,12.645,12.705,30719.0
2018-04-17,12.75,12.76,12.71,12.71,29024.0
2018-04-18,12.74,12.755,12.685,12.69,23016.0
2018-04-19,12.675,12.73,12.655,12.73,60534.0
2018-04-20,12.72,12.73,12.63,12.63,28723.0
2018-04-23,12.625,12.65,12.58,12.585,24541.0
2018-04-24,12.645,12.645,12.565,12.595,40126.0
2018-04-25,12.575,12.675,12.565,12.575,46264.0
2018-04-26,12.59,12.63,12.575,12.61,55368.0
2018-04-27,12.61,12.75,12.575,12.625,15614.0
2018-04-30,12.61,12.69,12.59,12.605,63391.0
2018-05-01,12.595,12.63,12.565,12.605,21603.0
2018-05-02,12.63,12.635,12.59,12.605,20549.0
2018-05-03,12.585,12.635,12.585,12.595,10711.0
2018-05-04,12.61,12.665,12.57,12.605,11926.0
2018-05-07,12.68,12.68,12.59,12.61,31412.0
2018-05-08,12.625,12.655,12.575,12.655,132930.0
2018-05-09,12.625,12.645,12.59,12.625,16192.0
2018-05-10,12.655,12.7,12.61,12.7,26488.0
2018-05-11,12.655,12.69,12.63,12.655,23843.0
2018-05-14,12.655,12.69,12.625,12.68,9955.0
2018-05-15,12.67,12.67,12.59,12.61,30596.0
2018-05-16,12.605,12.69,12.585,12.585,16565.0
2018-05-17,12.625,12.65,12.585,12.645,19166.0
2018-05-18,12.595,12.68,12.585,12.655,49755.0
2018-05-22,12.605,12.67,12.605,12.65,27026.0
2018-05-23,12.645,12.655,12.59,12.605,35274.0
2018-05-24,12.625,12.665,12.605,12.605,39090.0
2018-05-25,12.66,12.715,12.595,12.6,25988.0
2018-05-28,12.655,12.655,12.57,12.58,55837.0
2018-05-29,12.635,12.635,12.535,12.545,18464.0
2018-05-30,12.595,12.64,12.57,12.615,20839.0
2018-05-31,12.63,12.64,12.57,12.58,21211.0
2018-06-01,12.615,12.69,12.515,12.675,30033.0
2018-06-04,12.68,12.68,12.65,12.68,14500.0
2018-06-05,12.6,12.675,12.6,12.67,35373.0
2018-06-06,12.67,12.71,12.64,12.67,36616.0
2018-06-07,12.655,12.71,12.64,12.66,29002.0
2018-06-08,12.71,12.71,12.655,12.66,60733.0
2018-06-11,12.64,12.71,12.64,12.68,37154.0
2018-06-12,12.68,12.715,12.68,12.71,25686.0
2018-06-13,12.715,12.745,12.675,12.72,12549.0
2018-06-14,12.71,12.755,12.71,12.755,30148.0
2018-06-15,12.78,12.78,12.735,12.76,11989.0
2018-06-18,12.735,12.785,12.73,12.78,17845.0
2018-06-19,12.745,12.76,12.7,12.73,37742.0
2018-06-20,12.76,12.785,12.715,12.72,36663.0
2018-06-21,12.715,12.815,12.715,12.76,26165.0
2018-06-22,12.725,12.815,12.725,12.78,56576.0
2018-06-25,12.765,12.765,12.675,12.675,18692.0
2018-06-26,12.735,12.74,12.68,12.74,38036.0
2018-06-27,12.725,12.725,12.66,12.7,42101.0
2018-06-28,12.715,12.72,12.595,12.595,35773.0
2018-06-29,12.625,12.745,12.58,12.58,16308.0
2018-07-03,12.58,12.675,12.575,12.595,70433.0
2018-07-04,12.605,12.64,12.58,12.58,24368.0
2018-07-05,12.685,12.685,12.605,12.64,16702.0
2018-07-06,12.675,12.725,12.655,12.72,24761.0
2018-07-09,12.745,12.76,12.68,12.705,33421.0
2018-07-10,12.695,12.745,12.68,12.685,32223.0
2018-07-11,12.695,12.725,12.665,12.665,36890.0
2018-07-12,12.68,12.74,12.68,12.74,25512.0
2018-07-13,12.725,12.765,12.72,12.765,28034.0
2018-07-16,12.765,12.765,12.7,12.765,23626.0
2018-07-17,12.765,12.765,12.685,12.76,35408.0
2018-07-18,12.72,12.785,12.715,12.725,37700.0
2018-07-19,12.78,12.78,12.715,12.76,24322.0
2018-07-20,12.745,12.785,12.74,12.77,34417.0
2018-07-23,12.765,12.765,12.725,12.74,34290.0
2018-07-24,12.74,12.78,12.725,12.78,31104.0
2018-07-25,12.815,12.825,12.735,12.765,54172.0
2018-07-26,12.81,12.815,12.745,12.75,27569.0
2018-07-27,12.805,12.805,12.735,12.775,100179.0
2018-07-30,12.795,12.83,12.77,12.825,24345.0
2018-07-31,12.835,12.835,12.77,12.77,41129.0
2018-08-01,12.81,12.815,12.775,12.805,24601.0
2018-08-02,12.77,12.81,12.77,12.79,30054.0
2018-08-03,12.795,12.835,12.795,12.81,18432.0
2018-08-07,12.815,12.855,12.805,12.83,51649.0
2018-08-08,12.855,12.855,12.815,12.835,21991.0
2018-08-09,12.83,12.885,12.83,12.875,25749.0
2018-08-10,12.81,12.865,12.795,12.81,31313.0
2018-08-13,12.865,12.865,12.785,12.795,23633.0
2018-08-14,12.865,12.89,12.81,12.845,20643.0
2018-08-15,12.865,12.865,12.79,12.81,8345.0
2018-08-16,12.815,12.85,12.79,12.85,26125.0
2018-08-17,12.85,12.87,12.815,12.855,63076.0
2018-08-20,12.89,12.89,12.83,12.83,17450.0
2018-08-21,12.865,12.87,12.83,12.865,27967.0
2018-08-22,12.87,12.87,12.845,12.85,21724.0
2018-08-23,12.87,12.885,12.855,12.865,23038.0
2018-08-24,12.89,12.895,12.87,12.895,21459.0
2018-08-27,12.935,12.955,12.865,12.87,26531.0
2018-08-28,12.885,12.915,12.855,12.87,26900.0
2018-08-29,12.905,12.905,12.87,12.895,16993.0
2018-08-30,12.915,12.915,12.855,12.855,46676.0
2018-08-31,12.855,12.935,12.855,12.91,27686.0
2018-09-04,12.89,12.925,12.855,12.905,17165.0
2018-09-05,12.89,12.905,12.855,12.895,25911.0
2018-09-06,12.905,12.905,12.865,12.875,18458.0
2018-09-07,12.855,12.885,12.855,12.875,10694.0
2018-09-10,12.905,12.905,12.855,12.905,18630.0
2018-09-11,12.895,12.915,12.885,12.905,17025.0
2018-09-12,12.89,12.925,12.875,12.925,80877.0
2018-09-13,12.965,12.975,12.93,12.945,40155.0
2018-09-14,12.99,12.99,12.935,12.945,16314.0
2018-09-17,12.985,12.99,12.945,12.975,35757.0
2018-09-18,12.95,12.985,12.915,12.915,14125.0
2018-09-19,12.95,13.025,12.895,12.91,47262.0
2018-09-20,12.935,13.01,12.915,12.915,19717.0
2018-09-21,13.025,13.025,12.925,12.955,20400.0
2018-09-24,12.99,12.99,12.91,12.935,10410.0
2018-09-25,12.925,13.015,12.915,12.935,19338.0
2018-09-26,12.895,12.955,12.895,12.935,53677.0
2018-09-27,12.93,12.985,12.915,12.965,39079.0
2018-09-28,12.955,12.99,12.95,12.975,17170.0
2018-10-01,12.965,13.035,12.965,13.015,21670.0
2018-10-02,12.995,13.025,12.95,12.95,48701.0
2018-10-03,13.045,13.045,12.95,13.01,22449.0
2018-10-04,12.95,12.95,12.88,12.9,46362.0
2018-10-05,12.915,12.915,12.88,12.88,16745.0
2018-10-09,12.88,12.88,12.8,12.82,35879.0
2018-10-10,12.78,12.795,12.72,12.72,47612.0
2018-10-11,12.77,12.85,12.735,12.78,34868.0
2018-10-12,12.84,12.85,12.8,12.84,21401.0
2018-10-15,12.81,12.85,12.795,12.795,30290.0
2018-10-16,12.875,12.88,12.835,12.85,15226.0
2018-10-17,12.91,12.91,12.83,12.855,21485.0
2018-10-18,12.815,12.835,12.77,12.795,15781.0
2018-10-19,12.85,12.895,12.775,12.78,31319.0
2018-10-22,12.84,12.85,12.78,12.85,16119.0
2018-10-23,12.83,12.83,12.715,12.815,500058.0
2018-10-24,12.84,12.84,12.695,12.705,55169.0
2018-10-25,12.76,12.76,12.7,12.705,22271.0
2018-10-26,12.64,12.7,12.64,12.665,39334.0
2018-10-29,12.69,12.725,12.63,12.7,40627.0
2018-10-30,12.645,12.705,12.625,12.65,23482.0
2018-10-31,12.625,12.735,12.625,12.66,33115.0
2018-11-01,12.67,12.755,12.67,12.74,142681.0
2018-11-02,12.785,12.795,12.705,12.785,62457.0
2018-11-05,12.785,12.805,12.72,12.74,26783.0
2018-11-06,12.715,12.775,12.715,12.755,51974.0
2018-11-07,12.875,12.875,12.775,12.82,36480.0
2018-11-08,12.805,12.86,12.795,12.815,50276.0
2018-11-09,12.87,12.875,12.72,12.735,23344.0
2018-11-12,12.74,12.745,12.645,12.715,19190.0
2018-11-13,12.67,12.705,12.645,12.65,15137.0
2018-11-14,12.795,12.795,12.585,12.64,59819.0
2018-11-15,12.6,12.645,12.545,12.625,64616.0
2018-11-16,12.62,12.625,12.53,12.6,41468.0
2018-11-19,12.64,12.64,12.545,12.565,74989.0
2018-11-20,12.585,12.6,12.505,12.53,59802.0
2018-11-21,12.525,12.67,12.51,12.59,45180.0
2018-11-22,12.59,12.59,12.435,12.435,18797.0
2018-11-23,12.535,12.605,12.4,12.415,74903.0
2018-11-26,12.42,12.59,12.415,12.535,40717.0
2018-11-27,12.5,12.645,12.495,12.585,112107.0
2018-11-28,12.53,12.665,12.48,12.635,36628.0
2018-11-29,12.53,12.725,12.53,12.57,109391.0
2018-11-30,12.635,12.67,12.57,12.605,62305.0
2018-12-03,12.65,12.735,12.645,12.725,58608.0
2018-12-04,12.665,12.735,12.625,12.635,62514.0
2018-12-05,12.685,12.8,12.575,12.66,21278.0
2018-12-06,12.665,12.71,12.515,12.555,96817.0
2018-12-07,12.74,12.74,12.54,12.555,28493.0
2018-12-10,12.625,12.665,12.54,12.575,53782.0
2018-12-11,12.585,12.69,12.57,12.575,60508.0
2018-12-12,12.57,12.705,12.57,12.685,62348.0
2018-12-13,12.615,12.68,12.61,12.635,56832.0
2018-12-14,12.685,12.685,12.625,12.65,56840.0
2018-12-17,12.67,12.68,12.565,12.595,64822.0
2018-12-18,12.575,12.635,12.52,12.59,67848.0
2018-12-19,12.445,12.54,12.415,12.415,44210.0
2018-12-20,12.32,12.42,12.29,12.36,222455.0
2018-12-21,12.305,12.36,12.28,12.29,100119.0
2018-12-24,12.345,12.345,12.115,12.195,98400.0
2018-12-27,12.225,12.38,12.045,12.285,95099.0
2018-12-28,12.34,12.4,12.24,12.345,28189.0
2018-12-31,12.33,12.39,12.295,12.305,32689.0
2019-01-02,12.255,12.42,12.255,12.31,38612.0
2019-01-03,12.27,12.35,12.265,12.305,62741.0
2019-01-04,12.44,12.57,12.325,12.565,42705.0
2019-01-07,12.605,12.665,12.52,12.66,73564.0
2019-01-08,12.685,12.725,12.645,12.705,50320.0
2019-01-09,12.76,12.795,12.69,12.69,67202.0
2019-01-10,12.74,12.775,12.69,12.72,36423.0
2019-01-11,12.7,12.725,12.68,12.685,38533.0
2019-01-14,12.74,12.74,12.65,12.665,36529.0
2019-01-15,12.685,12.725,12.685,12.705,21181.0
2019-01-16,12.725,12.76,12.725,12.735,37319.0
2019-01-17,12.725,12.81,12.72,12.795,49582.0
2019-01-18,12.905,12.905,12.795,12.815,26366.0
2019-01-21,12.755,12.83,12.72,12.72,18242.0
2019-01-22,12.765,12.81,12.705,12.705,41454.0
2019-01-23,12.765,12.885,12.715,12.725,50434.0
2019-01-24,12.76,12.78,12.715,12.735,48636.0
2019-01-25,12.795,12.91,12.765,12.77,25250.0
2019-01-28,12.73,12.8,12.73,12.76,21898.0
2019-01-29,12.835,12.835,12.74,12.76,63726.0
2019-01-30,12.745,12.91,12.73,12.91,63661.0
2019-01-31,12.87,12.915,12.85,12.905,43923.0
2019-02-01,12.89,12.915,12.86,12.89,36764.0
2019-02-04,12.88,12.96,12.875,12.91,87977.0
2019-02-05,12.965,12.98,12.915,12.925,162885.0
2019-02-06,12.98,13.065,12.935,13.005,102233.0
2019-02-07,13.005,13.005,12.895,12.945,19671.0
2019-02-08,13.0,13.005,12.87,12.925,35096.0
2019-02-11,12.985,12.985,12.895,12.895,25013.0
2019-02-12,12.905,13.01,12.895,13.0,31200.0
2019-02-13,13.02,13.025,12.93,12.935,83045.0
2019-02-14,12.915,12.98,12.915,12.935,25863.0
2019-02-15,12.99,13.025,12.96,13.005,20351.0
2019-02-19,13.04,13.045,12.985,12.99,35452.0
2019-02-20,12.98,13.06,12.98,13.06,55947.0
2019-02-21,13.065,13.095,13.005,13.01,25988.0
2019-02-22,13.09,13.09,13.005,13.005,44529.0
2019-02-25,13.02,13.13,13.01,13.02,38731.0
2019-02-26,13.095,13.1,13.04,13.075,17329.0
2019-02-27,13.025,13.09,13.025,13.025,24567.0
2019-02-28,13.06,13.075,13.005,13.055,19774.0
2019-03-01,13.075,13.115,13.005,13.1,26677.0
2019-03-04,13.09,13.11,13.035,13.045,43911.0
2019-03-05,13.025,13.075,13.025,13.04,26564.0
2019-03-06,13.055,13.075,13.02,13.055,20233.0
2019-03-07,13.055,13.055,12.99,13.02,24200.0
2019-03-08,12.99,13.005,12.935,13.005,148889.0
2019-03-11,13.005,13.045,13.0,13.01,29471.0
2019-03-12,13.065,13.115,12.955,13.11,87912.0
2019-03-13,13.145,13.145,13.06,13.125,25978.0
2019-03-14,13.125,13.125,13.02,13.06,20240.0
2019-03-15,13.09,13.145,13.09,13.125,21643.0
2019-03-18,13.18,13.18,13.09,13.095,34499.0
2019-03-19,13.135,13.135,13.09,13.09,52497.0
2019-03-20,13.11,13.19,13.09,13.155,27450.0
2019-03-21,13.155,13.18,13.125,13.125,40031.0
2019-03-22,13.13,13.165,13.09,13.09,49382.0
2019-03-25,13.2,13.2,13.085,13.14,31757.0
2019-03-26,13.115,13.15,13.115,13.15,29276.0
2019-03-27,13.12,13.175,13.115,13.12,28635.0
2019-03-28,13.17,13.21,13.115,13.21,31574.0
2019-03-29,13.21,13.22,13.175,13.22,24386.0
2019-04-01,13.24,13.255,13.175,13.2,24823.0
2019-04-02,13.225,13.265,13.205,13.265,62277.0
2019-04-03,13.285,13.285,13.225,13.26,13258.0
2019-04-04,13.285,13.285,13.245,13.26,21308.0
2019-04-05,13.285,13.3,13.255,13.28,12449.0
2019-04-08,13.32,13.345,13.255,13.3,21471.0
2019-04-09,13.26,13.345,13.245,13.28,29660.0
2019-04-10,13.265,13.315,13.26,13.3,14980.0
2019-04-11,13.315,13.35,13.295,13.33,16830.0
2019-04-12,13.355,13.355,13.315,13.35,11611.0
2019-04-15,13.35,13.355,13.3,13.3,33854.0
2019-04-16,13.295,13.355,13.285,13.295,40491.0
2019-04-17,13.355,13.355,13.295,13.33,35805.0
2019-04-18,13.265,13.355,13.265,13.335,32716.0
2019-04-22,13.255,13.33,13.255,13.315,18476.0
2019-04-23,13.28,13.33,13.275,13.3,49150.0
2019-04-24,13.405,13.405,13.31,13.325,42968.0
2019-04-25,13.37,13.375,13.305,13.305,31473.0
2019-04-26,13.415,13.415,13.32,13.32,25762.0
2019-04-29,13.355,13.415,13.305,13.31,50130.0
2019-04-30,13.32,13.375,13.32,13.355,21827.0
2019-05-01,13.32,13.375,13.3,13.34,17854.0
2019-05-02,13.355,13.355,13.3,13.34,34256.0
2019-05-03,13.325,13.355,13.29,13.325,12553.0
2019-05-06,13.3,13.345,13.29,13.345,21101.0
2019-05-07,13.375,13.375,13.265,13.285,34425.0
2019-05-08,13.23,13.305,13.23,13.27,21776.0
2019-05-09,13.245,13.28,13.2,13.23,67674.0
2019-05-10,13.28,13.28,13.195,13.255,28322.0
2019-05-13,13.285,13.285,13.125,13.14,35409.0
2019-05-14,13.16,13.21,13.145,13.185,26314.0
2019-05-15,13.21,13.285,13.21,13.28,90727.0
2019-05-16,13.25,13.31,13.215,13.245,26287.0
2019-05-17,13.175,13.3,13.175,13.23,11015.0
2019-05-21,13.185,13.29,13.185,13.29,24944.0
2019-05-22,13.25,13.29,13.22,13.245,27863.0
2019-05-23,13.255,13.255,13.165,13.21,16152.0
2019-05-24,13.38,13.38,13.18,13.22,30936.0
2019-05-27,13.205,13.22,13.1,13.165,78108.0
2019-05-28,13.205,13.235,13.135,13.15,32049.0
2019-05-29,13.06,13.185,13.06,13.17,35551.0
2019-05-30,13.085,13.2,13.085,13.145,31192.0
2019-05-31,13.06,13.26,13.03,13.05,54530.0
2019-06-03,13.04,13.13,13.04,13.065,86898.0
2019-06-04,13.135,13.235,13.075,13.215,71726.0
2019-06-05,13.19,13.27,13.19,13.24,33657.0
2019-06-06,13.205,13.305,13.205,13.305,17698.0
2019-06-07,13.33,13.34,13.275,13.305,63830.0
2019-06-10,13.305,13.39,13.29,13.34,27037.0
2019-06-11,13.345,13.395,13.345,13.36,23701.0
2019-06-12,13.365,13.365,13.305,13.305,26981.0
2019-06-13,13.29,13.39,13.285,13.33,11714.0
2019-06-14,13.34,13.395,13.325,13.395,32550.0
2019-06-17,13.355,13.355,13.285,13.285,21596.0
2019-06-18,13.4,13.4,13.355,13.395,9501.0
2019-06-19,13.455,13.475,13.37,13.47,22034.0
2019-06-20,13.505,13.54,13.505,13.505,32273.0
2019-06-21,13.505,13.54,13.505,13.505,11358.0
2019-06-24,13.505,13.525,13.505,13.52,12612.0
2019-06-25,13.505,13.51,13.405,13.405,46049.0
2019-06-26,13.44,13.465,13.4,13.45,20543.0
2019-06-27,13.45,13.455,13.42,13.44,12340.0
2019-06-28,13.44,13.535,13.44,13.525,26477.0
2019-07-02,13.465,13.525,13.4,13.525,25463.0
2019-07-03,13.5,13.54,13.49,13.49,29307.0
2019-07-04,13.49,13.59,13.49,13.525,24949.0
2019-07-05,13.525,13.535,13.465,13.505,44859.0
2019-07-08,13.475,13.54,13.47,13.47,28260.0
2019-07-09,13.455,13.49,13.435,13.485,37157.0
2019-07-10,13.49,13.49,13.44,13.455,47031.0
2019-07-11,13.52,13.525,13.42,13.42,23242.0
2019-07-12,13.435,13.49,13.43,13.49,6521.0
2019-07-15,13.5,13.525,13.45,13.47,33363.0
2019-07-16,13.45,13.505,13.43,13.455,34757.0
2019-07-17,13.465,13.52,13.435,13.485,31655.0
2019-07-18,13.465,13.485,13.43,13.47,9276.0
2019-07-19,13.5,13.5,13.405,13.405,13304.0
2019-07-22,13.465,13.49,13.405,13.465,14325.0
2019-07-23,13.505,13.52,13.45,13.52,16531.0
2019-07-24,13.45,13.51,13.45,13.45,46567.0
2019-07-25,13.505,13.575,13.46,13.46,25751.0
2019-07-26,13.46,13.515,13.46,13.495,21868.0
2019-07-29,13.515,13.525,13.47,13.475,9566.0
2019-07-30,13.455,13.505,13.445,13.47,15320.0
2019-07-31,13.515,13.525,13.455,13.51,26986.0
2019-08-01,13.53,13.575,13.455,13.48,50271.0
2019-08-02,13.47,13.51,13.445,13.475,22963.0
2019-08-06,13.395,13.43,13.35,13.42,23703.0
2019-08-07,13.385,13.425,13.35,13.39,20363.0
2019-08-08,13.41,13.475,13.41,13.47,36349.0
2019-08-09,13.405,13.46,13.405,13.44,24595.0
2019-08-12,13.43,13.43,13.35,13.35,52289.0
2019-08-13,13.37,13.46,13.36,13.46,48346.0
2019-08-14,13.39,13.445,13.325,13.325,38945.0
2019-08-15,13.35,13.39,13.305,13.385,231203.0
2019-08-16,13.37,13.445,13.37,13.405,32799.0
2019-08-19,13.425,13.47,13.41,13.42,20381.0
2019-08-20,13.43,13.49,13.425,13.48,28033.0
2019-08-21,13.46,13.54,13.455,13.54,46711.0
2019-08-22,13.51,13.565,13.51,13.56,19911.0
2019-08-23,13.56,13.565,13.495,13.51,12984.0
2019-08-26,13.515,13.57,13.515,13.535,16695.0
2019-08-27,13.55,13.58,13.53,13.55,14947.0
2019-08-28,13.585,13.595,13.52,13.585,13792.0
2019-08-29,13.595,13.595,13.58,13.595,21368.0
2019-08-30,13.58,13.605,13.565,13.595,29133.0
2019-09-03,13.595,13.595,13.535,13.58,34405.0
2019-09-04,13.555,13.585,13.535,13.58,26462.0
2019-09-05,13.585,13.65,13.585,13.63,26836.0
2019-09-06,13.635,13.67,13.6,13.655,14171.0
2019-09-09,13.64,13.665,13.605,13.66,17718.0
2019-09-10,13.655,13.655,13.6,13.64,37416.0
2019-09-11,13.655,13.665,13.615,13.65,26321.0
2019-09-12,13.655,13.67,13.64,13.64,33390.0
2019-09-13,13.64,13.665,13.63,13.655,18757.0
2019-09-16,13.655,13.685,13.65,13.67,23393.0
2019-09-17,13.67,13.7,13.665,13.7,21038.0
2019-09-18,13.685,13.69,13.65,13.68,37818.0
2019-09-19,13.655,13.685,13.65,13.65,12467.0
2019-09-20,13.665,13.685,13.655,13.685,25215.0
2019-09-23,13.685,13.685,13.67,13.685,14749.0
2019-09-24,13.73,13.78,13.635,13.635,279940.0
2019-09-25,13.605,13.625,13.57,13.61,26887.0
2019-09-26,13.655,13.655,13.585,13.595,55815.0
2019-09-27,13.62,13.635,13.595,13.625,28140.0
2019-09-30,13.64,13.64,13.605,13.635,10884.0
2019-10-01,13.655,13.655,13.585,13.61,18765.0
2019-10-02,13.61,13.61,13.51,13.525,15240.0
2019-10-03,13.51,13.555,13.475,13.52,27130.0
2019-10-04,13.5,13.585,13.5,13.585,26616.0
2019-10-07,13.55,13.585,13.55,13.575,11687.0
2019-10-08,13.55,13.56,13.535,13.55,62522.0
2019-10-09,13.575,13.575,13.525,13.54,24787.0
2019-10-10,13.575,13.585,13.525,13.57,12030.0
2019-10-11,13.585,13.635,13.56,13.625,16767.0
2019-10-15,13.59,13.655,13.59,13.645,30539.0
2019-10-16,13.655,13.655,13.605,13.62,39710.0
2019-10-17,13.655,13.675,13.61,13.67,20395.0
2019-10-18,13.67,13.685,13.655,13.675,15819.0
2019-10-21,13.685,13.71,13.675,13.705,42544.0
2019-10-22,13.67,13.695,13.66,13.66,8593.0
2019-10-23,13.66,13.69,13.62,13.685,7609.0
2019-10-24,13.685,13.695,13.66,13.695,22881.0
2019-10-25,13.775,13.775,13.695,13.7,26738.0
2019-10-28,13.73,13.74,13.68,13.725,27957.0
2019-10-29,13.75,13.75,13.65,13.66,62655.0
2019-10-30,13.7,13.7,13.64,13.675,20948.0
2019-10-31,13.695,13.695,13.64,13.665,28033.0
2019-11-01,13.625,13.71,13.625,13.7,16503.0
2019-11-04,13.7,13.745,13.675,13.745,26622.0
2019-11-05,13.71,13.74,13.68,13.71,18269.0
2019-11-06,13.715,13.725,13.68,13.725,21863.0
2019-11-07,13.73,13.73,13.68,13.715,28487.0
2019-11-08,13.715,13.74,13.7,13.74,51385.0
2019-11-11,13.73,13.76,13.71,13.715,20270.0
2019-11-12,13.76,13.76,13.715,13.73,14769.0
2019-11-13,13.715,13.715,13.665,13.68,132171.0
2019-11-14,13.68,13.715,13.66,13.71,27348.0
2019-11-15,13.75,13.76,13.69,13.725,41940.0
2019-11-18,13.745,13.745,13.675,13.725,43463.0
2019-11-19,13.68,13.7,13.665,13.69,31748.0
2019-11-20,13.675,13.68,13.645,13.66,51533.0
2019-11-21,13.64,13.695,13.64,13.645,22931.0
2019-11-22,13.66,13.725,13.66,13.7,95116.0
2019-11-25,13.68,13.73,13.675,13.73,34392.0
2019-11-26,13.785,13.785,13.715,13.73,38170.0
2019-11-27,13.685,13.78,13.685,13.78,57966.0
2019-11-28,13.77,13.8,13.74,13.74,20633.0
2019-11-29,13.715,13.805,13.715,13.75,70622.0
2019-12-02,13.75,13.75,13.685,13.735,41655.0
2019-12-03,13.735,13.74,13.675,13.74,88854.0
2019-12-04,13.75,13.77,13.705,13.765,38115.0
2019-12-05,13.8,13.8,13.74,13.77,37130.0
2019-12-06,13.805,13.805,13.755,13.755,24811.0
2019-12-09,13.75,13.805,13.75,13.77,36148.0
2019-12-10,13.79,13.835,13.75,13.835,74874.0
2019-12-11,13.835,13.855,13.82,13.855,41025.0
2019-12-12,13.865,13.9,13.84,13.895,53776.0
2019-12-13,13.9,13.915,13.885,13.9,61205.0
2019-12-16,13.885,13.93,13.885,13.9,28425.0
2019-12-17,13.93,13.97,13.905,13.97,55471.0
2019-12-18,13.97,13.995,13.955,13.985,27051.0
2019-12-19,13.945,13.995,13.93,13.93,38913.0
2019-12-20,13.935,13.98,13.935,13.975,64301.0
2019-12-23,13.955,13.97,13.93,13.935,49590.0
2019-12-24,13.87,13.98,13.87,13.93,27131.0
2019-12-27,13.935,13.995,13.935,13.97,26018.0
2019-12-30,14.035,14.035,13.96,13.99,11549.0
2019-12-31,13.895,14.025,13.895,14.005,23055.0
2020-01-02,13.985,14.035,13.97,14.035,45434.0
2020-01-03,14.005,14.025,13.99,14.02,25718.0
2020-01-06,13.96,14.02,13.96,14.02,26108.0
2020-01-07,13.96,14.02,13.94,13.96,45222.0
2020-01-08,13.985,14.0,13.96,13.96,34229.0
2020-01-09,14.04,14.04,13.97,13.99,90444.0
2020-01-10,13.99,14.01,13.975,13.985,43688.0
2020-01-13,14.07,14.07,13.975,13.985,32740.0
2020-01-14,14.02,14.025,13.96,13.97,60116.0
2020-01-15,14.0,14.035,13.97,13.975,36968.0
2020-01-16,14.01,14.02,13.96,14.0,25737.0
2020-01-17,14.0,14.02,14.0,14.005,21012.0
2020-01-20,14.025,14.035,13.97,13.99,93310.0
2020-01-21,13.97,13.99,13.945,13.975,58116.0
2020-01-22,13.985,13.99,13.955,13.96,39450.0
2020-01-23,13.955,13.975,13.92,13.97,58306.0
2020-01-24,13.955,13.99,13.86,13.875,32204.0
2020-01-27,13.895,13.895,13.755,13.755,40182.0
2020-01-28,13.855,13.96,13.74,13.935,103855.0
2020-01-29,13.98,13.985,13.91,13.92,13908.0
2020-01-30,13.915,13.915,13.84,13.9,20190.0
2020-01-31,13.835,13.965,13.835,13.885,27399.0
2020-02-03,13.995,13.995,13.865,13.9,20064.0
2020-02-04,13.965,13.975,13.885,13.935,50888.0
2020-02-05,14.0,14.015,13.965,14.015,43603.0
2020-02-06,13.96,14.015,13.96,13.995,14977.0
2020-02-07,13.995,14.03,13.98,14.015,15363.0
2020-02-10,14.025,14.025,13.87,13.995,14807.0
2020-02-11,13.98,14.03,13.98,14.01,27227.0
2020-02-12,13.98,14.08,13.98,14.08,23530.0
2020-02-13,14.05,14.08,14.04,14.065,31757.0
2020-02-14,14.04,14.08,14.04,14.045,19297.0
2020-02-18,14.04,14.05,14.04,14.05,37138.0
2020-02-19,14.03,14.075,14.03,14.06,34796.0
2020-02-20,14.075,14.08,14.04,14.06,18458.0
2020-02-21,14.025,14.075,14.01,14.025,20934.0
2020-02-24,14.025,14.025,13.855,13.89,67298.0
2020-02-25,13.905,14.02,13.775,13.775,24695.0
2020-02-26,13.775,13.86,13.775,13.78,35819.0
2020-02-27,13.64,13.765,13.585,13.745,27608.0
2020-02-28,12.985,13.67,12.985,13.615,77192.0
2020-03-02,13.6,13.8,13.6,13.76,44285.0
2020-03-03,13.81,13.91,13.68,13.745,178329.0
2020-03-04,13.88,13.955,13.84,13.955,33375.0
2020-03-05,13.845,13.855,13.78,13.78,43207.0
2020-03-06,13.59,13.665,13.545,13.635,112003.0
2020-03-09,12.625,13.185,12.625,13.08,213021.0
2020-03-10,13.155,13.2,12.76,13.03,301808.0
2020-03-11,13.125,13.125,12.76,12.855,196396.0
2020-03-12,10.535,12.66,10.535,12.07,76105.0
2020-03-13,12.425,12.69,12.23,12.69,62593.0
2020-03-16,11.855,12.36,11.695,11.735,89698.0
2020-03-17,11.67,12.015,11.2,11.52,71945.0
2020-03-18,11.32,11.35,10.215,10.725,100900.0
2020-03-19,10.87,11.105,9.72,10.07,86874.0
2020-03-20,10.12,11.055,10.12,10.76,263838.0
2020-03-23,10.36,10.455,9.75,10.36,115823.0
2020-03-24,10.535,11.2,10.385,11.2,51766.0
2020-03-25,10.965,11.455,10.965,11.445,38802.0
2020-03-26,11.48,11.985,11.155,11.7,64351.0
2020-03-27,11.525,11.835,11.35,11.595,85217.0
2020-03-30,11.92,12.285,11.525,12.285,59251.0
2020-03-31,11.875,12.035,11.56,11.62,51544.0
2020-04-01,11.55,12.03,11.55,12.03,74772.0
2020-04-02,11.765,12.175,11.765,11.815,176773.0
2020-04-03,11.625,11.865,11.59,11.715,39637.0
2020-04-06,11.765,12.02,11.765,11.96,52712.0
2020-04-07,11.905,12.275,11.865,12.245,81396.0
2020-04-08,12.07,12.445,12.07,12.445,48273.0
2020-04-09,12.54,13.175,12.51,13.16,225962.0
2020-04-13,13.14,13.14,12.72,13.015,81964.0
2020-04-14,12.94,13.015,12.91,13.015,69958.0
2020-04-15,12.94,13.1,12.67,12.845,124113.0
2020-04-16,12.805,13.005,12.59,12.61,30140.0
2020-04-17,12.75,12.955,12.635,12.72,36240.0
2020-04-20,12.46,13.045,12.45,13.045,29730.0
2020-04-21,12.825,13.095,12.56,12.65,42956.0
2020-04-22,12.72,12.72,12.46,12.54,37339.0
2020-04-23,12.54,12.685,12.375,12.62,64867.0
2020-04-24,12.68,12.73,12.42,12.73,33990.0
2020-04-27,12.755,12.755,12.365,12.49,87171.0
2020-04-28,12.65,12.825,12.57,12.71,60484.0
2020-04-29,12.68,12.95,12.68,12.95,79401.0
2020-04-30,12.995,13.0,12.7,12.775,81189.0
2020-05-01,12.56,12.7,12.51,12.585,28085.0
2020-05-04,12.52,12.775,12.52,12.71,56694.0
2020-05-05,12.805,12.805,12.575,12.725,53406.0
2020-05-06,12.775,12.775,12.62,12.71,29358.0
2020-05-07,12.78,12.795,12.645,12.67,31724.0
2020-05-08,12.645,12.825,12.62,12.78,42124.0
2020-05-11,12.665,12.855,12.635,12.765,50356.0
2020-05-12,12.865,12.865,12.685,12.78,18121.0
2020-05-13,12.835,12.835,12.525,12.635,42645.0
2020-05-14,12.645,12.655,12.42,12.635,70398.0
2020-05-15,12.54,12.685,12.54,12.575,31725.0
2020-05-19,12.755,12.82,12.415,12.415,41693.0
2020-05-20,12.67,12.93,12.53,12.765,61232.0
2020-05-21,12.905,12.915,12.76,12.85,22022.0
2020-05-22,12.8,13.04,12.8,13.005,27220.0
2020-05-25,12.955,13.03,12.955,13.0,35426.0
2020-05-26,12.99,13.14,12.925,12.94,50253.0
2020-05-27,12.955,13.14,12.955,13.13,21166.0
2020-05-28,13.16,13.21,13.095,13.1,86728.0
2020-05-29,13.05,13.14,13.015,13.085,42329.0
2020-06-01,13.175,13.24,13.08,13.22,21197.0
2020-06-02,13.195,13.285,13.185,13.21,21806.0
2020-06-03,13.285,13.5,13.285,13.48,59409.0
2020-06-04,13.485,13.485,13.28,13.285,22012.0
2020-06-05,13.675,13.675,13.41,13.56,56510.0
2020-06-08,13.635,13.635,13.515,13.56,37747.0
2020-06-09,13.455,13.55,13.225,13.3,26186.0
2020-06-10,13.315,13.365,13.28,13.3,34309.0
2020-06-11,13.17,13.175,12.945,13.1,26540.0
2020-06-12,13.375,13.375,13.1,13.295,41093.0
2020-06-15,13.11,13.325,13.035,13.28,32439.0
2020-06-16,13.36,13.47,13.33,13.33,35405.0
2020-06-17,13.295,13.44,13.095,13.225,39312.0
2020-06-18,13.225,13.365,13.225,13.345,39106.0
2020-06-19,13.565,13.565,13.285,13.345,15058.0
2020-06-22,13.285,13.675,13.155,13.21,56941.0
2020-06-23,13.285,13.35,13.21,13.34,103173.0
2020-06-24,13.305,13.305,13.055,13.185,48308.0
2020-06-25,13.2,13.3,13.095,13.24,99384.0
2020-06-26,13.255,13.255,13.08,13.095,29189.0
2020-06-29,13.06,13.08,12.935,13.015,46235.0
2020-06-30,13.015,13.165,13.015,13.155,26878.0
2020-07-02,13.255,13.31,13.18,13.225,33591.0
2020-07-03,13.27,13.29,13.15,13.24,11382.0
2020-07-06,13.285,13.35,13.245,13.3,53125.0
2020-07-07,13.525,13.525,13.225,13.275,124119.0
2020-07-08,13.24,13.32,13.24,13.32,23748.0
2020-07-09,13.335,13.335,13.14,13.15,57449.0
2020-07-10,13.24,13.325,13.24,13.285,15437.0
2020-07-13,13.3,13.365,13.245,13.275,43906.0
2020-07-14,13.23,13.325,13.225,13.275,34928.0
2020-07-15,13.335,13.405,13.335,13.38,34616.0
2020-07-16,13.41,13.425,13.365,13.365,22373.0
2020-07-17,13.365,13.61,13.365,13.61,28586.0
2020-07-20,13.61,13.61,13.425,13.54,31065.0
2020-07-21,13.57,13.6,13.5,13.5,23576.0
2020-07-22,13.525,13.6,13.485,13.505,33116.0
2020-07-23,13.555,13.63,13.47,13.63,37386.0
2020-07-24,13.57,13.57,13.52,13.52,34731.0
2020-07-27,13.485,13.625,13.485,13.59,27759.0
2020-07-28,13.58,13.635,13.55,13.55,21458.0
2020-07-29,13.56,13.635,13.53,13.56,23102.0
2020-07-30,13.56,13.635,13.515,13.62,31025.0
2020-07-31,13.635,13.77,13.455,13.77,33431.0
2020-08-04,13.695,13.725,13.605,13.71,31112.0
2020-08-05,13.805,13.805,13.695,13.77,15647.0
2020-08-06,13.845,13.845,13.755,13.8,55281.0
2020-08-07,13.745,13.82,13.745,13.8,26477.0
2020-08-10,13.76,13.815,13.73,13.76,26299.0
2020-08-11,13.74,13.815,13.44,13.575,39030.0
2020-08-12,13.455,13.745,13.455,13.7,30479.0
2020-08-13,13.67,13.73,13.595,13.685,43781.0
2020-08-14,13.64,13.64,13.41,13.595,33153.0
2020-08-17,13.605,13.68,13.575,13.62,21272.0
2020-08-18,13.62,13.71,13.45,13.685,12083.0
2020-08-19,13.68,13.725,13.64,13.655,28964.0
2020-08-20,13.5,13.71,13.49,13.71,67436.0
2020-08-21,13.62,13.695,13.62,13.695,27431.0
2020-08-24,13.655,13.74,13.655,13.655,30642.0
2020-08-25,13.725,13.8,13.7,13.74,16449.0
2020-08-26,13.77,13.805,13.73,13.755,36191.0
2020-08-27,13.82,13.82,13.7,13.715,20797.0
2020-08-28,13.8,13.86,13.745,13.805,11888.0
2020-08-31,13.755,13.86,13.745,13.745,11766.0
2020-09-01,13.845,13.86,13.745,13.86,18548.0
2020-09-02,13.91,13.92,13.77,13.875,13658.0
2020-09-03,13.745,13.8,13.685,13.79,18410.0
2020-09-04,13.815,13.815,13.655,13.77,8429.0
2020-09-08,13.635,13.805,13.505,13.635,12074.0
2020-09-09,13.58,13.745,13.58,13.65,18224.0
2020-09-10,13.73,13.77,13.505,13.685,13123.0
2020-09-11,13.695,13.755,13.485,13.655,9296.0
2020-09-14,13.65,13.76,13.625,13.71,7111.0
2020-09-15,13.79,13.8,13.67,13.745,20816.0
2020-09-16,13.755,13.785,13.715,13.74,10192.0
2020-09-17,13.725,13.755,13.665,13.755,11167.0
2020-09-18,13.7,13.785,13.665,13.715,8221.0
2020-09-21,13.67,13.67,13.515,13.56,16263.0
2020-09-22,13.53,13.65,13.53,13.64,14225.0
2020-09-23,13.65,13.65,13.41,13.515,32157.0
2020-09-24,13.56,13.57,13.395,13.505,28415.0
2020-09-25,13.485,13.505,13.425,13.505,18702.0
2020-09-28,13.455,13.59,13.455,13.57,17471.0
2020-09-29,13.46,13.585,13.455,13.49,34996.0
2020-09-30,13.485,13.59,13.485,13.53,9056.0
2020-10-01,13.52,13.675,13.505,13.62,25467.0
2020-10-02,13.605,13.68,13.59,13.63,19576.0
2020-10-05,13.635,13.72,13.635,13.65,8179.0
2020-10-06,13.795,13.795,13.615,13.635,27958.0
2020-10-07,13.66,13.755,13.66,13.675,60711.0
2020-10-08,13.725,13.855,13.645,13.77,19286.0
2020-10-09,13.855,13.875,13.77,13.86,16206.0
2020-10-13,13.825,13.885,13.81,13.885,16504.0
2020-10-14,13.885,13.905,13.765,13.83,20475.0
2020-10-15,13.78,13.83,13.74,13.83,10100.0
2020-10-16,13.83,13.84,13.765,13.815,11888.0
2020-10-19,13.83,13.855,13.725,13.785,10168.0
2020-10-20,13.77,13.83,13.765,13.825,41023.0
2020-10-21,13.83,13.845,13.78,13.825,20602.0
2020-10-22,13.825,13.86,13.72,13.845,19940.0
2020-10-23,13.905,13.915,13.83,13.87,10313.0
2020-10-26,13.86,13.865,13.715,13.785,37895.0
2020-10-27,13.745,13.79,13.745,13.77,32025.0
2020-10-28,13.69,13.69,13.595,13.645,68703.0
2020-10-29,13.775,13.775,13.615,13.685,11843.0
2020-10-30,13.73,13.955,13.645,13.69,12459.0
2020-11-02,13.8,13.965,13.69,13.725,41520.0
2020-11-03,13.775,13.88,13.74,13.865,45241.0
2020-11-04,13.965,14.04,13.95,13.97,16133.0
2020-11-05,14.045,14.085,13.895,14.085,30937.0
2020-11-06,14.07,14.07,13.985,14.045,5460.0
2020-11-09,14.115,14.23,14.105,14.14,68865.0
2020-11-10,14.055,14.13,14.055,14.105,90973.0
2020-11-11,14.13,14.19,14.015,14.06,25433.0
2020-11-12,14.09,14.09,13.995,14.02,70115.0
2020-11-13,14.04,14.07,14.0,14.06,55247.0
2020-11-16,14.125,14.155,14.07,14.145,39432.0
2020-11-17,14.025,14.185,14.01,14.145,80786.0
2020-11-18,14.07,14.155,14.045,14.1,37022.0
2020-11-19,14.1,14.115,14.06,14.115,39500.0
2020-11-20,14.115,14.115,14.09,14.115,44435.0
2020-11-23,14.115,14.115,14.1,14.1,33306.0
2020-11-24,14.1,14.175,14.1,14.175,48034.0
2020-11-25,14.16,14.18,14.13,14.175,38414.0
2020-11-26,14.175,14.175,14.13,14.135,28804.0
2020-11-27,14.175,14.225,14.15,14.165,32427.0
2020-11-30,14.22,14.22,14.135,14.165,42469.0
2020-12-01,14.255,14.255,14.18,14.235,15974.0
2020-12-02,14.145,14.28,14.145,14.27,13392.0
2020-12-03,14.27,14.295,14.21,14.28,111212.0
2020-12-04,14.28,14.355,14.25,14.355,106433.0
2020-12-07,14.325,14.355,14.285,14.355,81288.0
2020-12-08,14.335,14.365,14.3,14.35,123224.0
2020-12-09,14.35,14.365,14.255,14.285,90145.0
2020-12-10,14.285,14.315,14.25,14.31,34096.0
2020-12-11,14.265,14.34,14.26,14.335,48839.0
2020-12-14,14.31,14.315,14.25,14.3,33591.0
2020-12-15,14.28,14.325,14.27,14.325,8319.0
2020-12-16,14.295,14.325,14.28,14.31,18959.0
2020-12-17,14.315,14.355,14.315,14.35,20342.0
2020-12-18,14.38,14.385,14.3,14.365,108818.0
2020-12-21,14.325,14.335,14.255,14.32,51589.0
2020-12-22,14.285,14.35,14.27,14.34,107689.0
2020-12-23,14.25,14.38,14.25,14.35,48883.0
2020-12-24,14.335,14.385,14.335,14.365,13243.0
2020-12-29,14.355,14.41,14.315,14.35,36616.0
2020-12-30,14.405,14.435,14.305,14.415,13553.0
2020-12-31,14.435,14.445,14.375,14.375,7098.0
2021-01-04,14.36,14.4,14.355,14.39,16981.0
2021-01-05,14.33,14.435,14.33,14.435,35708.0
2021-01-06,14.43,14.445,14.305,14.43,28482.0
2021-01-07,14.415,14.445,14.39,14.43,37984.0
2021-01-08,14.45,14.49,14.435,14.49,80362.0
2021-01-11,14.405,14.405,14.325,14.345,70771.0
2021-01-12,14.415,14.415,14.34,14.4,34398.0
2021-01-13,14.355,14.48,14.355,14.45,31299.0
2021-01-14,14.45,14.48,14.415,14.445,83216.0
2021-01-15,14.465,14.465,14.39,14.435,33252.0
2021-01-18,14.39,14.45,14.355,14.39,56940.0
2021-01-19,14.37,14.44,14.37,14.44,26336.0
2021-01-20,14.42,14.515,14.405,14.5,18930.0
2021-01-21,14.5,14.5,14.39,14.405,31486.0
2021-01-22,14.385,14.45,14.375,14.435,6368.0
2021-01-25,14.425,14.48,14.365,14.365,83668.0
2021-01-26,14.435,14.435,14.365,14.38,27427.0
2021-01-27,14.4,14.4,14.305,14.32,27287.0
2021-01-28,14.295,14.42,14.295,14.38,38546.0
2021-01-29,14.395,14.395,14.335,14.365,18733.0
2021-02-01,14.41,14.41,14.325,14.405,32943.0
2021-02-02,14.42,14.45,14.395,14.41,50050.0
2021-02-03,14.44,14.5,14.41,14.5,29978.0
2021-02-04,14.5,14.53,14.44,14.51,37546.0
2021-02-05,14.45,14.55,14.45,14.525,18496.0
2021-02-08,14.555,14.555,14.5,14.5,35666.0
2021-02-09,14.525,14.55,14.495,14.54,22326.0
2021-02-10,14.485,14.515,14.47,14.49,66870.0
2021-02-11,14.51,14.585,14.47,14.515,52592.0
2021-02-12,14.5,14.57,14.5,14.53,19976.0
2021-02-16,14.5,14.63,14.495,14.53,24601.0
2021-02-17,14.615,14.625,14.48,14.525,38561.0
2021-02-18,14.51,14.525,14.45,14.525,29671.0
2021-02-19,14.54,14.55,14.495,14.53,89442.0
2021-02-22,14.575,14.575,14.48,14.5,34015.0
2021-02-23,14.49,14.49,14.415,14.42,11948.0
2021-02-24,14.445,14.73,14.435,14.52,69743.0
2021-02-25,14.53,14.53,14.42,14.42,24765.0
2021-02-26,14.48,14.48,14.32,14.4,44192.0
2021-03-01,14.36,14.55,14.36,14.5,15626.0
2021-03-02,14.46,14.55,14.445,14.52,24577.0
2021-03-03,14.465,14.465,14.375,14.375,14846.0
2021-03-04,14.465,14.465,14.33,14.385,18839.0
2021-03-05,14.415,14.46,14.32,14.46,15586.0
2021-03-08,14.46,14.46,14.27,14.27,38763.0
2021-03-09,14.365,14.365,14.32,14.335,15772.0
2021-03-10,14.27,14.385,14.26,14.35,13008.0
2021-03-11,14.315,14.42,14.315,14.385,33264.0
2021-03-12,14.375,14.43,14.335,14.405,33572.0
2021-03-15,14.405,14.415,14.335,14.415,26746.0
2021-03-16,14.385,14.43,14.365,14.385,102678.0
2021-03-17,14.385,14.43,14.35,14.42,97809.0
2021-03-18,14.415,14.42,14.285,14.305,180627.0
2021-03-19,14.335,14.365,14.27,14.36,10556.0
2021-03-22,14.405,14.42,14.315,14.42,7321.0
2021-03-23,14.42,14.43,14.35,14.36,40746.0
2021-03-24,14.36,14.435,14.32,14.35,73548.0
2021-03-25,14.325,14.44,14.325,14.39,16053.0
2021-03-26,14.48,14.48,14.365,14.42,15033.0
2021-03-29,14.405,14.46,14.405,14.425,15080.0
2021-03-30,14.46,14.46,14.405,14.46,35245.0
2021-03-31,14.46,14.49,14.405,14.44,23293.0
2021-04-01,14.505,14.505,14.45,14.48,16858.0
2021-04-05,14.51,14.56,14.475,14.51,13782.0
2021-04-06,14.52,14.565,14.505,14.56,28708.0
2021-04-07,14.48,14.565,14.475,14.56,21293.0
2021-04-08,14.605,14.605,14.51,14.55,22440.0
2021-04-09,14.55,14.595,14.52,14.595,17692.0
2021-04-12,14.595,14.595,14.495,14.535,10475.0
2021-04-13,14.495,14.595,14.48,14.595,29167.0
2021-04-14,14.54,14.565,14.52,14.535,20587.0
2021-04-15,14.505,14.59,14.505,14.59,7609.0
2021-04-16,14.58,14.595,14.56,14.56,21367.0
2021-04-19,14.565,14.565,14.52,14.535,9696.0
2021-04-20,14.495,14.565,14.495,14.505,20852.0
2021-04-21,14.535,14.55,14.495,14.55,15686.0
2021-04-22,14.51,14.565,14.51,14.565,16690.0
2021-04-23,14.565,14.61,14.535,14.61,20072.0
2021-04-26,14.62,14.62,14.57,14.585,13962.0
2021-04-27,14.535,14.63,14.535,14.56,11739.0
2021-04-28,14.535,14.62,14.53,14.62,10509.0
2021-04-29,14.615,14.635,14.56,14.62,54223.0
2021-04-30,14.59,14.63,14.585,14.62,49898.0
2021-05-03,14.62,14.635,14.605,14.62,115657.0
2021-05-04,14.645,14.655,14.55,14.605,30238.0
2021-05-05,14.605,14.655,14.59,14.655,28724.0
2021-05-06,14.6,14.655,14.545,14.655,12455.0
2021-05-07,14.635,14.655,14.575,14.645,11484.0
2021-05-10,14.59,14.645,14.585,14.62,21679.0
2021-05-11,14.57,14.59,14.505,14.585,38616.0
2021-05-12,14.535,14.56,14.505,14.53,61922.0
2021-05-13,14.55,14.575,14.5,14.55,16057.0
2021-05-14,14.56,14.615,14.545,14.585,21529.0
2021-05-17,14.56,14.645,14.535,14.55,4968.0
2021-05-18,14.605,14.615,14.55,14.57,27044.0
2021-05-19,14.55,14.55,14.505,14.52,28711.0
2021-05-20,14.56,14.575,14.505,14.56,42152.0
2021-05-21,14.625,14.625,14.585,14.61,20968.0
2021-05-25,14.615,14.655,14.585,14.615,16150.0
2021-05-26,14.58,14.64,14.58,14.61,35503.0
2021-05-27,14.635,14.64,14.585,14.625,38766.0
2021-05-28,14.595,14.635,14.58,14.61,24851.0
2021-05-31,14.625,14.71,14.595,14.71,13858.0
2021-06-01,14.67,14.71,14.615,14.655,30114.0
2021-06-02,14.635,14.67,14.635,14.67,14053.0
2021-06-03,14.64,14.67,14.61,14.67,46453.0
2021-06-04,14.68,14.68,14.595,14.68,44397.0
2021-06-07,14.67,14.685,14.65,14.68,25206.0
2021-06-08,14.68,14.71,14.67,14.68,25168.0
2021-06-09,14.68,14.72,14.68,14.72,35983.0
2021-06-10,14.72,14.735,14.67,14.67,36691.0
2021-06-11,14.735,14.74,14.67,14.74,21343.0
2021-06-14,14.74,14.75,14.71,14.735,33988.0
2021-06-15,14.68,14.74,14.68,14.735,36638.0
2021-06-16,14.71,14.74,14.71,14.71,9081.0
2021-06-17,14.68,14.725,14.68,14.71,16512.0
2021-06-18,14.72,14.725,14.685,14.725,24278.0
2021-06-21,14.72,14.735,14.68,14.725,14430.0
2021-06-22,14.735,14.735,14.705,14.735,18256.0
2021-06-23,14.71,14.735,14.68,14.72,25168.0
2021-06-24,14.775,14.775,14.72,14.755,19753.0
2021-06-25,14.75,14.79,14.72,14.79,12496.0
2021-06-28,14.745,14.79,14.745,14.79,11296.0
2021-06-29,14.745,14.79,14.745,14.79,10208.0
2021-06-30,14.785,14.815,14.785,14.815,15238.0
2021-07-02,14.815,14.845,14.805,14.815,54595.0
2021-07-05,14.815,14.84,14.73,14.73,13673.0
2021-07-06,14.73,14.875,14.72,14.875,9784.0
2021-07-07,14.79,14.895,14.745,14.775,18307.0
2021-07-08,14.73,14.8,14.73,14.775,6630.0
2021-07-09,14.83,14.83,14.75,14.77,6861.0
2021-07-12,14.785,14.825,14.785,14.79,17703.0
2021-07-13,14.79,14.825,14.775,14.79,25983.0
2021-07-14,14.815,14.815,14.8,14.815,10659.0
2021-07-15,14.805,14.805,14.775,14.775,10866.0
2021-07-16,14.8,14.8,14.745,14.745,8180.0
2021-07-19,14.8,14.8,14.69,14.715,19174.0
2021-07-20,14.69,14.745,14.665,14.72,7793.0
2021-07-21,14.72,14.815,14.72,14.815,15807.0
2021-07-22,14.775,14.8,14.73,14.73,15152.0
2021-07-23,14.805,14.845,14.775,14.845,17118.0
2021-07-26,14.88,14.88,14.76,14.785,12610.0
2021-07-27,14.715,14.785,14.715,14.785,10793.0
2021-07-28,14.8,14.81,14.77,14.79,8317.0
2021-07-29,14.79,14.845,14.785,14.84,29575.0
2021-07-30,14.86,14.86,14.79,14.84,14127.0
2021-08-03,14.825,14.83,14.745,14.785,21077.0
2021-08-04,14.73,14.825,14.73,14.785,18768.0
2021-08-05,14.745,14.8,14.735,14.76,17969.0
2021-08-06,14.76,14.81,14.735,14.77,14394.0
2021-08-09,14.76,14.76,14.715,14.73,19507.0
2021-08-10,14.745,14.745,14.685,14.69,18610.0
2021-08-11,14.705,14.735,14.675,14.72,15278.0
2021-08-12,14.745,14.745,14.715,14.73,15157.0
2021-08-13,14.73,14.76,14.715,14.735,10554.0
2021-08-16,14.745,14.785,14.735,14.745,8600.0
2021-08-17,14.745,14.76,14.72,14.72,21941.0
2021-08-18,14.745,14.77,14.675,14.7,23257.0
2021-08-19,14.685,14.7,14.675,14.69,13141.0
2021-08-20,14.675,14.73,14.675,14.705,22350.0
2021-08-23,14.715,14.785,14.715,14.745,10885.0
2021-08-24,14.785,14.81,14.755,14.8,10285.0
2021-08-25,14.785,14.855,14.785,14.855,3518.0
2021-08-26,14.83,14.84,14.795,14.83,8155.0
2021-08-27,14.855,14.87,14.815,14.83,21728.0
2021-08-30,14.85,14.905,14.825,14.885,13991.0
2021-08-31,14.895,14.91,14.83,14.91,6516.0
2021-09-01,14.905,14.91,14.83,14.895,7337.0
2021-09-02,14.905,14.905,14.855,14.895,5168.0
2021-09-03,14.91,14.92,14.88,14.92,12540.0
2021-09-07,14.92,14.92,14.88,14.905,7285.0
2021-09-08,14.92,14.92,14.855,14.885,10555.0
2021-09-09,14.88,14.92,14.88,14.92,8752.0
2021-09-10,14.885,14.92,14.885,14.905,3609.0
2021-09-13,14.905,14.92,14.885,14.91,9886.0
2021-09-14,14.92,14.935,14.905,14.925,4201.0
2021-09-15,14.935,14.94,14.92,14.92,14099.0
2021-09-16,14.92,14.94,14.91,14.92,5781.0
2021-09-17,14.94,14.94,14.895,14.935,5037.0
2021-09-20,14.92,14.925,14.84,14.885,6313.0
2021-09-21,14.91,14.935,14.87,14.935,5931.0
2021-09-22,14.8,14.935,14.8,14.885,7070.0
2021-09-23,14.905,14.935,14.885,14.885,11120.0
2021-09-24,14.935,14.935,14.87,14.91,10461.0
2021-09-27,14.87,14.91,14.87,14.89,8386.0
2021-09-28,14.87,14.87,14.77,14.77,9914.0
2021-09-29,14.855,14.855,14.81,14.835,11440.0
2021-09-30,14.825,14.84,14.77,14.835,12450.0
2021-10-01,14.785,14.895,14.775,14.825,24877.0
2021-10-04,14.865,14.865,14.795,14.815,13283.0
2021-10-05,14.785,14.835,14.74,14.74,14830.0
2021-10-06,14.8,14.815,14.7,14.815,24715.0
2021-10-07,14.855,14.865,14.77,14.785,11552.0
2021-10-08,14.74,14.785,14.7,14.705,17435.0
2021-10-12,14.7,14.73,14.66,14.715,4477.0
2021-10-13,14.8,14.8,14.705,14.755,8840.0
2021-10-14,14.84,14.84,14.73,14.84,11335.0
2021-10-15,14.85,14.855,14.77,14.775,8276.0
2021-10-18,14.72,14.85,14.72,14.775,13985.0
2021-10-19,14.855,14.855,14.775,14.81,11389.0
2021-10-20,14.85,14.865,14.76,14.815,21073.0
2021-10-21,14.73,14.835,14.73,14.73,13231.0
2021-10-22,14.745,14.785,14.74,14.785,3624.0
2021-10-25,14.745,14.84,14.73,14.74,18815.0
2021-10-26,14.73,14.805,14.725,14.795,33381.0
2021-10-27,14.84,14.84,14.77,14.81,18409.0
2021-10-28,14.82,14.825,14.745,14.795,30230.0
2021-10-29,14.785,14.785,14.745,14.755,6325.0
2021-11-01,14.785,14.795,14.74,14.77,22778.0
2021-11-02,14.765,14.77,14.73,14.74,26985.0
2021-11-03,14.725,14.78,14.725,14.77,18596.0
2021-11-04,14.77,14.825,14.77,14.81,17042.0
2021-11-05,14.89,14.89,14.825,14.89,16500.0
2021-11-08,14.905,14.915,14.89,14.89,7186.0
2021-11-09,14.88,14.945,14.875,14.945,5429.0
2021-11-10,14.875,14.955,14.835,14.865,33744.0
2021-11-11,14.81,14.86,14.81,14.835,12111.0
2021-11-12,14.745,14.84,14.745,14.835,26088.0
2021-11-15,14.77,14.875,14.77,14.82,8025.0
2021-11-16,14.755,14.84,14.755,14.795,10367.0
2021-11-17,14.785,14.84,14.78,14.835,78662.0
2021-11-18,14.77,14.81,14.765,14.77,90134.0
2021-11-19,14.825,14.835,14.77,14.795,4666.0
2021-11-22,14.795,14.795,14.715,14.715,59529.0
2021-11-23,14.745,14.745,14.695,14.71,12378.0
2021-11-24,14.685,14.685,14.575,14.685,20300.0
2021-11-25,14.685,14.685,14.655,14.68,12561.0
2021-11-26,14.645,14.655,14.49,14.505,42482.0
2021-11-29,14.615,14.64,14.55,14.6,31308.0
2021-11-30,14.575,14.695,14.56,14.61,60783.0
2021-12-01,14.67,14.685,14.535,14.545,55081.0
2021-12-02,14.56,14.745,14.56,14.745,280769.0
2021-12-03,14.775,14.79,14.68,14.76,28020.0
2021-12-06,14.745,14.805,14.745,14.775,29409.0
2021-12-07,14.815,14.885,14.815,14.84,23219.0
2021-12-08,14.805,14.855,14.78,14.79,25781.0
2021-12-09,14.79,14.79,14.76,14.76,13775.0
2021-12-10,14.765,14.84,14.76,14.78,11216.0
2021-12-13,14.71,14.815,14.71,14.76,30871.0
2021-12-14,14.695,14.79,14.685,14.79,12677.0
2021-12-15,14.745,14.845,14.735,14.845,17805.0
2021-12-16,14.88,14.88,14.775,14.815,10941.0
2021-12-17,14.84,14.855,14.815,14.815,28528.0
2021-12-20,14.82,14.82,14.72,14.735,27021.0
2021-12-21,14.855,14.855,14.775,14.82,18693.0
2021-12-22,14.855,14.955,14.815,14.855,65970.0
2021-12-23,14.87,15.005,14.86,15.005,34787.0
2021-12-24,14.895,14.91,14.885,14.91,7074.0
2021-12-29,14.995,14.995,14.895,14.99,22617.0
2021-12-30,14.91,14.975,14.875,14.875,34911.0
2021-12-31,14.985,14.985,14.865,14.88,21960.0
2022-01-04,14.92,14.92,14.84,14.875,20541.0
2022-01-05,14.905,14.91,14.735,14.735,19259.0
2022-01-06,14.8,14.8,14.705,14.715,14579.0
2022-01-07,14.755,14.755,14.68,14.69,10740.0
2022-01-10,14.675,14.775,14.595,14.68,19115.0
2022-01-11,14.745,14.76,14.68,14.76,14951.0
2022-01-12,14.77,14.875,14.77,14.775,17382.0
2022-01-13,14.875,14.875,14.735,14.735,8717.0
2022-01-14,14.785,14.825,14.755,14.825,12543.0
2022-01-17,14.72,14.835,14.72,14.77,11779.0
2022-01-18,14.77,14.77,14.635,14.675,53686.0
2022-01-19,14.655,14.715,14.64,14.685,17189.0
2022-01-20,14.665,14.715,14.61,14.64,12869.0
2022-01-21,14.615,14.715,14.61,14.675,30388.0
2022-01-24,14.61,14.66,14.45,14.57,28148.0
2022-01-25,14.595,14.6,14.515,14.535,13229.0
2022-01-26,14.57,14.65,14.53,14.53,4780.0
2022-01-27,14.53,14.6,14.4,14.415,15028.0
2022-01-28,14.495,14.495,14.36,14.41,10690.0
2022-01-31,14.4,14.455,14.375,14.455,24372.0
2022-02-01,14.435,14.535,14.435,14.515,23525.0
2022-02-02,14.52,14.675,14.52,14.535,23193.0
2022-02-03,14.435,14.53,14.435,14.465,10620.0
2022-02-04,14.515,14.515,14.36,14.475,33234.0
2022-02-07,14.465,14.475,14.33,14.355,21058.0
2022-02-08,14.44,14.44,14.315,14.315,18291.0
2022-02-09,14.385,14.45,14.385,14.41,40331.0
2022-02-10,14.45,14.45,14.305,14.305,11309.0
2022-02-11,14.295,14.32,14.185,14.265,18836.0
2022-02-14,14.25,14.265,14.12,14.145,20600.0
2022-02-15,14.17,14.225,14.155,14.155,15012.0
2022-02-16,14.145,14.265,14.145,14.25,25433.0
2022-02-17,14.345,14.345,14.235,14.305,9665.0
2022-02-18,14.315,14.32,14.24,14.32,19527.0
2022-02-22,14.195,14.315,14.16,14.18,34276.0
2022-02-23,14.305,14.305,14.185,14.2,11341.0
2022-02-24,14.065,14.235,14.065,14.225,18144.0
2022-02-25,14.265,14.395,14.265,14.38,11375.0
2022-02-28,14.37,14.42,14.33,14.385,15376.0
2022-03-01,14.315,14.395,14.315,14.395,15798.0
2022-03-02,14.305,14.395,14.305,14.385,18069.0
2022-03-03,14.385,14.385,14.305,14.305,17704.0
2022-03-04,14.25,14.385,14.2,14.22,21300.0
2022-03-07,14.155,14.3,14.075,14.08,17627.0
2022-03-08,14.08,14.115,14.02,14.02,26739.0
2022-03-09,14.065,14.2,14.06,14.195,28912.0
2022-03-10,14.1,14.185,14.025,14.025,9068.0
2022-03-11,14.035,14.09,13.915,13.92,14983.0
2022-03-14,14.02,14.02,13.73,13.75,16727.0
2022-03-15,13.745,13.89,13.735,13.88,16266.0
2022-03-16,13.855,14.08,13.85,14.08,15592.0
2022-03-17,14.145,14.155,14.08,14.155,21720.0
2022-03-18,14.155,14.21,14.13,14.2,14352.0
2022-03-21,14.245,14.245,14.06,14.08,11419.0
2022-03-22,14.145,14.18,14.05,14.145,9757.0
2022-03-23,14.185,14.185,14.1,14.185,21301.0
2022-03-24,14.065,14.145,14.06,14.105,13343.0
2022-03-25,14.275,14.285,14.09,14.1,53870.0
2022-03-28,14.1,14.165,14.06,14.165,12248.0
2022-03-29,14.25,14.3,14.165,14.29,15080.0
2022-03-30,14.275,14.315,14.25,14.29,4338.0
2022-03-31,14.43,14.43,14.22,14.27,12504.0
2022-04-01,14.29,14.3,14.145,14.195,9031.0
2022-04-04,14.27,14.3,14.26,14.285,24295.0
2022-04-05,14.29,14.29,14.14,14.14,9307.0
2022-04-06,14.02,14.1,13.97,13.98,21818.0
2022-04-07,14.115,14.115,13.955,13.955,8465.0
2022-04-08,13.895,14.025,13.895,13.905,9557.0
2022-04-11,13.85,13.895,13.825,13.875,12482.0
2022-04-12,13.89,13.97,13.84,13.865,15004.0
2022-04-13,13.865,14.02,13.855,13.955,17614.0
2022-04-14,13.96,13.995,13.875,13.88,11917.0
2022-04-18,13.89,13.98,13.875,13.97,55049.0
2022-04-19,13.935,13.935,13.855,13.92,20776.0
2022-04-20,13.875,13.955,13.875,13.895,34440.0
2022-04-21,13.89,13.93,13.825,13.84,29839.0
2022-04-22,13.84,13.84,13.745,13.785,11860.0
2022-04-25,13.825,13.835,13.73,13.805,49127.0
2022-04-26,13.745,13.82,13.72,13.74,44010.0
2022-04-27,13.885,13.885,13.705,13.73,17443.0
2022-04-28,13.73,13.81,13.68,13.78,20330.0
2022-04-29,13.74,13.745,13.585,13.61,44696.0
2022-05-02,13.575,13.655,13.505,13.55,35326.0
2022-05-03,13.575,13.68,13.575,13.665,16313.0
2022-05-04,13.6,13.81,13.59,13.785,9774.0
2022-05-05,13.715,13.72,13.56,13.59,35534.0
2022-05-06,13.505,13.57,13.43,13.47,22090.0
2022-05-09,13.455,13.505,13.34,13.375,12875.0
2022-05-10,13.42,13.43,13.325,13.375,102771.0
2022-05-11,13.355,13.69,13.355,13.415,377133.0
2022-05-12,13.325,13.375,13.29,13.375,113024.0
2022-05-13,13.415,13.43,13.325,13.325,62026.0
2022-05-16,13.445,13.445,13.285,13.315,25647.0
2022-05-17,13.375,13.395,13.34,13.395,25112.0
2022-05-18,13.34,13.34,13.185,13.225,34410.0
2022-05-19,13.105,13.35,13.105,13.325,31432.0
2022-05-20,13.325,13.34,13.225,13.29,47866.0
2022-05-24,13.335,13.35,13.31,13.345,21451.0
2022-05-25,13.32,13.555,13.32,13.55,77543.0
2022-05-26,13.55,13.775,13.55,13.765,62178.0
2022-05-27,13.775,13.97,13.775,13.905,28157.0
2022-05-30,13.79,14.06,13.79,13.84,18758.0
2022-05-31,13.81,13.825,13.765,13.81,25503.0
2022-06-01,13.93,13.93,13.725,13.75,35291.0
2022-06-02,13.76,13.79,13.71,13.785,27768.0
2022-06-03,13.75,13.79,13.685,13.71,7003.0
2022-06-06,13.79,13.79,13.595,13.62,16124.0
2022-06-07,13.67,13.68,13.58,13.66,16161.0
2022-06-08,13.63,13.635,13.515,13.565,15000.0
2022-06-09,13.595,13.595,13.37,13.375,19660.0
2022-06-10,13.265,13.27,13.175,13.255,17755.0
2022-06-13,13.025,13.24,12.735,12.78,18537.0
2022-06-14,12.915,12.915,12.695,12.855,124130.0
2022-06-15,12.865,13.125,12.855,13.06,204825.0
2022-06-16,13.0,13.0,12.8,12.865,15028.0
2022-06-17,12.865,12.985,12.79,12.855,149426.0
2022-06-20,12.905,12.97,12.88,12.93,7535.0
2022-06-21,13.01,13.06,12.855,12.855,181091.0
2022-06-22,12.83,12.905,12.825,12.825,13335.0
2022-06-23,12.895,12.96,12.89,12.93,73885.0
2022-06-24,12.945,13.135,12.945,13.06,47941.0
2022-06-27,13.17,13.17,13.085,13.11,47913.0
2022-06-28,13.135,13.15,12.83,12.855,55703.0
2022-06-29,12.92,12.92,12.75,12.785,104082.0
2022-06-30,12.785,12.875,12.72,12.875,10431.0
2022-07-04,13.035,13.045,12.815,12.84,26254.0
2022-07-05,12.84,12.915,12.785,12.89,18505.0
2022-07-06,12.905,12.99,12.84,12.875,23277.0
2022-07-07,12.965,13.06,12.965,13.06,88393.0
2022-07-08,13.085,13.145,13.08,13.125,4925.0
2022-07-11,13.045,13.185,13.045,13.055,9803.0
2022-07-12,13.1,13.16,13.07,13.1,19350.0
2022-07-13,13.07,13.135,13.01,13.1,23469.0
2022-07-14,12.94,13.1,12.93,13.045,75307.0
2022-07-15,13.17,13.28,13.15,13.255,20593.0
2022-07-18,13.39,13.39,13.07,13.07,60875.0
2022-07-19,13.26,13.38,13.15,13.365,29090.0
2022-07-20,13.37,13.48,13.325,13.33,94431.0
2022-07-21,13.305,13.48,13.26,13.46,47098.0
2022-07-22,13.445,13.645,13.445,13.47,29991.0
2022-07-25,13.57,13.57,13.465,13.48,14652.0
2022-07-26,13.49,13.57,13.35,13.35,127509.0
2022-07-27,13.38,13.565,13.38,13.475,14241.0
2022-07-28,13.57,13.67,13.57,13.63,94093.0
2022-07-29,13.63,13.81,13.63,13.785,65613.0
2022-08-02,13.785,13.8,13.72,13.725,156442.0
2022-08-03,13.835,13.865,13.725,13.865,13267.0
2022-08-04,13.84,13.91,13.77,13.91,110253.0
2022-08-05,13.795,13.835,13.71,13.835,116301.0
2022-08-08,13.885,13.9,13.81,13.835,14447.0
2022-08-09,13.725,13.85,13.62,13.62,38173.0
2022-08-10,13.705,13.835,13.705,13.8,7145.0
2022-08-11,13.85,13.965,13.75,13.76,10785.0
2022-08-12,13.82,13.915,13.795,13.89,13529.0
2022-08-15,13.94,13.94,13.84,13.86,10985.0
2022-08-16,13.84,13.955,13.775,13.86,10427.0
2022-08-17,13.85,13.85,13.68,13.72,86084.0
2022-08-18,13.745,13.775,13.66,13.67,20562.0
2022-08-19,13.54,13.645,13.53,13.555,19846.0
2022-08-22,13.44,13.54,13.375,13.4,21202.0
2022-08-23,13.405,13.475,13.375,13.475,15550.0
2022-08-24,13.465,13.475,13.39,13.4,28659.0
2022-08-25,13.45,13.55,13.45,13.485,23964.0
2022-08-26,13.55,13.55,13.375,13.42,14410.0
2022-08-29,13.37,13.37,13.285,13.31,19989.0
2022-08-30,13.27,13.31,13.19,13.21,23388.0
2022-08-31,13.205,13.22,13.07,13.095,49762.0
2022-09-01,13.02,13.155,12.95,13.07,56854.0
2022-09-02,13.31,13.31,13.09,13.145,47978.0
2022-09-06,13.13,13.23,13.045,13.045,13391.0
2022-09-07,13.19,13.27,13.14,13.23,127760.0
2022-09-08,13.355,13.355,13.23,13.32,23732.0
2022-09-09,13.285,13.47,13.285,13.375,5655.0
2022-09-12,13.36,13.485,13.36,13.4,12150.0
2022-09-13,13.345,13.355,13.115,13.18,28782.0
2022-09-14,13.195,13.235,13.04,13.04,11400.0
2022-09-15,13.235,13.235,13.055,13.14,42666.0
2022-09-16,12.95,13.095,12.95,13.07,5769.0
2022-09-19,13.045,13.21,13.005,13.21,36711.0
2022-09-20,13.23,13.235,13.005,13.07,24905.0
2022-09-21,13.09,13.12,12.955,12.955,15860.0
2022-09-22,13.075,13.075,12.875,12.955,18529.0
2022-09-23,12.895,12.91,12.73,12.795,16314.0
2022-09-26,12.795,12.8,12.56,12.57,33953.0
2022-09-27,12.76,12.76,12.545,12.61,29506.0
2022-09-28,12.72,12.85,12.645,12.85,62106.0
2022-09-29,12.8,12.81,12.62,12.655,25341.0
2022-09-30,12.58,12.76,12.505,12.505,33696.0
2022-10-03,12.57,12.86,12.56,12.86,16960.0
2022-10-04,13.02,13.07,12.96,13.02,22201.0
2022-10-05,12.935,13.085,12.91,13.075,33559.0
2022-10-06,13.075,13.075,12.945,13.01,60979.0
2022-10-07,12.995,12.995,12.85,12.85,7253.0
2022-10-11,12.77,12.825,12.655,12.655,27637.0
2022-10-12,12.775,12.785,12.68,12.755,15701.0
2022-10-13,12.57,12.785,12.52,12.775,54623.0
2022-10-14,12.87,12.87,12.695,12.77,22274.0
2022-10-17,12.8,12.91,12.77,12.775,64081.0
2022-10-18,13.09,13.09,12.885,12.91,47679.0
2022-10-19,12.895,12.895,12.775,12.835,52194.0
2022-10-20,12.845,12.885,12.73,12.81,22601.0
2022-10-21,12.82,12.91,12.755,12.885,34901.0
2022-10-24,12.97,12.975,12.775,12.885,57646.0
2022-10-25,12.88,13.05,12.88,13.04,43904.0
2022-10-26,13.025,13.125,13.0,13.075,66134.0
2022-10-27,13.025,13.205,13.025,13.18,49227.0
2022-10-28,13.215,13.315,13.215,13.29,51196.0
2022-10-31,13.19,13.19,13.08,13.115,88529.0
2022-11-01,13.065,13.255,13.03,13.065,53296.0
2022-11-02,13.065,13.205,13.03,13.04,41322.0
2022-11-03,12.99,12.99,12.83,12.98,46726.0
2022-11-04,12.98,13.05,12.955,13.04,38179.0
2022-11-07,12.975,13.105,12.94,12.95,28439.0
2022-11-08,13.0,13.05,12.925,13.03,46623.0
2022-11-09,12.915,12.94,12.805,12.875,37141.0
2022-11-10,13.225,13.25,13.025,13.25,31063.0
2022-11-11,13.28,13.34,13.215,13.275,30738.0
2022-11-14,13.275,13.28,13.14,13.23,55412.0
2022-11-15,13.39,13.39,13.2,13.355,83607.0
2022-11-16,13.325,13.33,13.215,13.305,20648.0
2022-11-17,13.23,13.275,13.15,13.275,42842.0
2022-11-18,13.215,13.275,13.175,13.275,32048.0
2022-11-21,13.285,13.31,13.15,13.245,36323.0
2022-11-22,13.27,13.37,13.225,13.37,24157.0
2022-11-23,13.46,13.46,13.32,13.445,107417.0
2022-11-24,13.47,13.47,13.27,13.385,31910.0
2022-11-25,13.405,13.41,13.31,13.33,28402.0
2022-11-28,13.355,13.355,13.255,13.255,62983.0
2022-11-29,13.17,13.335,13.17,13.305,41862.0
2022-11-30,13.31,13.51,13.16,13.445,102286.0
2022-12-01,13.405,13.57,13.395,13.51,29391.0
2022-12-02,13.37,13.605,13.36,13.605,48278.0
2022-12-05,13.46,13.57,13.43,13.495,175561.0
2022-12-06,13.435,13.435,13.345,13.395,33828.0
2022-12-07,13.345,13.435,13.235,13.435,29810.0
2022-12-08,13.495,13.495,13.345,13.435,61381.0
2022-12-09,13.435,13.51,13.435,13.495,41178.0
2022-12-12,13.435,13.605,13.435,13.485,20438.0
2022-12-13,13.555,13.705,13.545,13.645,55483.0
2022-12-14,13.62,13.69,13.52,13.52,51417.0
2022-12-15,13.47,13.545,13.435,13.535,53228.0
2022-12-16,13.435,13.535,13.43,13.535,139411.0
2022-12-19,13.485,13.485,13.335,13.395,38032.0
2022-12-20,13.235,13.395,13.235,13.38,84076.0
2022-12-21,13.435,13.505,13.42,13.47,52362.0
2022-12-22,13.445,13.445,13.305,13.41,103402.0
2022-12-23,13.385,13.46,13.32,13.46,52615.0
2022-12-28,13.39,13.39,13.05,13.06,104269.0
2022-12-29,13.245,13.255,13.11,13.18,49853.0
2022-12-30,13.185,13.24,13.16,13.23,64434.0
2023-01-03,13.32,13.345,13.195,13.29,26509.0
2023-01-04,13.37,13.405,13.265,13.355,48660.0
2023-01-05,13.39,13.465,13.28,13.465,166715.0
2023-01-06,13.39,13.585,13.39,13.54,22507.0
2023-01-09,13.585,13.625,13.565,13.565,42036.0
2023-01-10,13.55,13.69,13.55,13.6,55724.0
2023-01-11,13.65,13.675,13.565,13.64,171129.0
2023-01-12,13.725,13.77,13.635,13.72,41316.0
2023-01-13,13.725,13.775,13.7,13.77,192705.0
2023-01-16,13.86,13.87,13.625,13.65,39897.0
2023-01-17,13.685,13.75,13.64,13.66,121875.0
2023-01-18,13.8,13.81,13.665,13.665,62389.0
2023-01-19,13.64,13.675,13.575,13.575,95354.0
2023-01-20,13.625,13.665,13.54,13.665,76915.0
2023-01-23,13.56,13.685,13.56,13.6,76102.0
2023-01-24,13.635,13.695,13.6,13.665,19601.0
2023-01-25,13.67,13.705,13.585,13.62,54328.0
2023-01-26,13.73,13.73,13.62,13.705,67068.0
2023-01-27,13.765,13.775,13.63,13.665,39234.0
2023-01-30,13.58,13.68,13.555,13.555,43610.0
2023-01-31,13.655,13.68,13.595,13.665,83104.0
2023-02-01,13.665,13.865,13.64,13.865,64426.0
2023-02-02,13.91,13.985,13.89,13.985,25621.0
2023-02-03,13.875,13.94,13.755,13.83,91059.0
2023-02-06,13.825,13.825,13.72,13.805,35345.0
2023-02-07,13.78,13.805,13.705,13.755,33384.0
2023-02-08,13.765,13.815,13.69,13.755,36019.0
2023-02-09,13.79,13.805,13.56,13.56,61577.0
2023-02-10,13.545,13.64,13.5,13.57,30141.0
2023-02-13,13.57,13.57,13.475,13.495,18184.0
2023-02-14,13.495,13.61,13.47,13.555,55645.0
2023-02-15,13.555,13.57,13.485,13.57,16022.0
2023-02-16,13.435,13.495,13.425,13.45,21942.0
2023-02-17,13.365,13.5,13.34,13.475,44790.0
2023-02-21,13.46,13.47,13.275,13.34,31788.0
2023-02-22,13.345,13.38,13.305,13.38,27040.0
2023-02-23,13.38,13.575,13.38,13.575,15421.0
2023-02-24,13.455,13.455,13.33,13.355,32440.0
2023-02-27,13.415,13.515,13.39,13.425,31940.0
2023-02-28,13.485,13.55,13.43,13.5,16944.0
2023-03-01,13.515,13.525,13.345,13.425,36443.0
2023-03-02,13.355,13.405,13.355,13.38,4900.0
2023-03-03,13.43,13.56,13.415,13.51,41481.0
2023-03-06,13.62,13.62,13.5,13.51,28264.0
2023-03-07,13.5,13.57,13.43,13.49,25937.0
2023-03-08,13.55,13.55,13.345,13.345,19047.0
2023-03-09,13.4,13.465,13.315,13.38,59698.0
2023-03-10,13.43,13.43,13.295,13.355,34962.0
2023-03-13,13.34,13.4,13.22,13.295,48544.0
2023-03-14,13.405,13.43,13.285,13.34,38155.0
2023-03-15,13.26,13.295,13.21,13.245,43513.0
2023-03-16,13.355,13.365,13.22,13.34,24552.0
2023-03-17,13.34,13.38,13.26,13.38,16287.0
2023-03-20,13.38,13.38,13.22,13.22,24128.0
2023-03-21,13.355,13.415,13.295,13.37,15714.0
2023-03-22,13.485,13.54,13.35,13.41,24617.0
2023-03-23,13.41,13.505,13.34,13.375,24779.0
2023-03-24,13.315,13.4,13.315,13.4,27619.0
2023-03-27,13.335,13.455,13.325,13.335,35611.0
2023-03-28,13.3,13.335,13.28,13.315,6579.0
2023-03-29,13.325,13.47,13.31,13.435,26403.0
2023-03-30,13.54,13.565,13.48,13.565,10627.0
2023-03-31,13.625,13.665,13.625,13.66,39455.0
2023-04-03,13.665,13.75,13.64,13.665,77642.0
2023-04-04,13.72,13.72,13.625,13.65,16231.0
2023-04-05,13.625,13.72,13.555,13.58,12634.0
2023-04-06,13.52,13.675,13.505,13.635,25555.0
2023-04-10,13.555,13.685,13.555,13.605,8872.0
2023-04-11,13.71,13.71,13.625,13.64,24358.0
2023-04-12,13.735,13.76,13.665,13.685,17557.0
2023-04-13,13.735,13.81,13.735,13.81,35875.0
2023-04-14,13.785,13.81,13.72,13.72,40197.0
2023-04-17,13.72,13.78,13.64,13.735,17017.0
2023-04-18,13.72,13.785,13.675,13.77,28068.0
2023-04-19,13.77,13.78,13.615,13.615,15693.0
2023-04-20,13.65,13.72,13.625,13.71,38111.0
2023-04-21,13.625,13.745,13.615,13.665,24408.0
2023-04-24,13.74,13.785,13.67,13.67,36176.0
2023-04-25,13.755,13.765,13.6,13.6,17455.0
2023-04-26,13.67,13.725,13.63,13.695,17250.0
2023-04-27,13.715,13.725,13.655,13.695,22780.0
2023-04-28,13.655,13.755,13.645,13.73,27563.0
2023-05-01,13.825,13.835,13.68,13.765,33569.0
2023-05-02,13.74,13.75,13.635,13.635,44439.0
2023-05-03,13.705,13.73,13.655,13.715,31093.0
2023-05-04,13.655,13.68,13.585,13.635,20605.0
2023-05-05,13.635,13.73,13.635,13.705,13026.0
2023-05-08,13.705,13.74,13.6,13.74,31019.0
2023-05-09,13.665,13.665,13.57,13.6,20272.0
2023-05-10,13.655,13.695,13.635,13.695,28323.0
2023-05-11,13.655,13.705,13.655,13.68,6890.0
2023-05-12,13.655,13.705,13.57,13.6,18952.0
2023-05-15,13.6,13.61,13.57,13.585,24670.0
2023-05-16,13.585,13.63,13.515,13.54,24210.0
2023-05-17,13.595,13.6,13.525,13.595,17438.0
2023-05-18,13.635,13.645,13.515,13.56,12728.0
2023-05-19,13.595,13.62,13.55,13.575,5569.0
2023-05-23,13.57,13.645,13.55,13.6,57248.0
2023-05-24,13.59,13.6,13.505,13.54,13062.0
2023-05-25,13.54,13.54,13.485,13.505,10754.0
2023-05-26,13.485,13.615,13.485,13.6,10076.0
2023-05-29,13.57,13.65,13.53,13.54,21573.0
2023-05-30,13.555,13.6,13.54,13.565,11582.0
2023-05-31,13.54,13.57,13.505,13.555,14471.0
2023-06-01,13.555,13.66,13.545,13.625,15814.0
2023-06-02,13.77,13.79,13.58,13.77,12978.0
2023-06-05,13.665,13.745,13.665,13.745,10657.0
2023-06-06,13.735,13.745,13.665,13.675,20372.0
2023-06-07,13.675,13.725,13.545,13.545,4902.0
2023-06-08,13.65,13.725,13.555,13.71,10936.0
2023-06-09,13.745,13.755,13.66,13.66,16717.0
2023-06-12,13.635,13.755,13.635,13.64,15281.0
2023-06-13,13.675,13.77,13.64,13.64,20472.0
2023-06-14,13.71,13.78,13.66,13.78,22057.0
2023-06-15,13.76,13.83,13.64,13.82,19527.0
2023-06-16,13.815,13.815,13.735,13.79,10202.0
2023-06-19,13.76,13.84,13.685,13.84,15159.0
2023-06-20,13.66,13.795,13.65,13.685,47165.0
2023-06-21,13.735,13.77,13.605,13.77,15254.0
2023-06-22,13.695,13.695,13.6,13.675,15265.0
2023-06-23,13.57,13.71,13.54,13.59,17169.0
2023-06-26,13.575,13.715,13.57,13.595,16699.0
2023-06-27,13.605,13.665,13.585,13.645,13448.0
2023-06-28,13.645,13.805,13.63,13.69,14173.0
2023-06-29,13.69,13.725,13.655,13.69,18268.0
2023-06-30,13.705,13.795,13.68,13.69,26100.0
2023-07-04,13.69,13.855,13.69,13.735,28477.0
2023-07-05,13.775,13.795,13.69,13.7,66669.0
2023-07-06,13.69,13.715,13.63,13.665,16193.0
2023-07-07,13.655,13.68,13.605,13.61,64779.0
2023-07-10,13.585,13.705,13.585,13.68,16999.0
2023-07-11,13.68,13.805,13.68,13.805,19330.0
2023-07-12,13.82,13.905,13.785,13.88,37490.0
2023-07-13,13.87,14.0,13.87,14.0,24438.0
2023-07-14,13.975,13.975,13.835,13.845,10756.0
2023-07-17,13.83,13.94,13.82,13.94,25717.0
2023-07-18,13.905,13.925,13.87,13.9,28258.0
2023-07-19,13.9,13.975,13.9,13.94,21714.0
2023-07-20,13.87,13.935,13.82,13.925,18528.0
2023-07-21,13.855,13.905,13.855,13.865,75633.0
2023-07-24,13.865,13.915,13.835,13.915,25766.0
2023-07-25,13.87,13.91,13.825,13.825,13719.0
2023-07-26,13.905,13.955,13.815,13.955,22191.0
2023-07-27,13.955,13.955,13.805,13.86,14404.0
2023-07-28,13.885,13.91,13.8,13.815,76058.0
2023-07-31,13.85,13.99,13.84,13.98,26813.0
2023-08-01,13.87,13.875,13.8,13.815,27392.0
2023-08-02,13.775,13.86,13.73,13.85,23190.0
2023-08-03,13.67,13.815,13.66,13.805,15861.0
2023-08-04,13.92,13.93,13.835,13.895,8992.0
2023-08-08,13.905,13.91,13.835,13.91,13554.0
2023-08-09,13.91,13.91,13.835,13.87,7654.0
2023-08-10,13.87,13.945,13.86,13.895,17501.0
2023-08-11,13.84,13.895,13.84,13.875,15037.0
2023-08-14,13.84,13.92,13.84,13.92,11572.0
2023-08-15,13.84,13.885,13.775,13.87,26780.0
2023-08-16,13.835,13.84,13.72,13.73,23100.0
2023-08-17,13.745,13.84,13.65,13.66,25962.0
2023-08-18,13.685,13.74,13.65,13.66,21959.0
2023-08-21,13.66,13.745,13.635,13.73,31664.0
2023-08-22,13.73,13.745,13.66,13.71,30331.0
2023-08-23,13.72,13.84,13.71,13.79,41808.0
2023-08-24,13.79,13.8,13.72,13.745,28304.0
2023-08-25,13.735,13.82,13.725,13.77,44541.0
2023-08-28,13.875,13.885,13.795,13.82,20193.0
2023-08-29,13.855,13.935,13.855,13.925,21044.0
2023-08-30,13.89,14.015,13.885,13.92,37436.0
2023-08-31,13.92,14.04,13.9,14.005,15244.0
2023-09-01,13.955,14.025,13.935,14.025,23930.0
2023-09-05,13.96,13.98,13.89,13.945,27214.0
2023-09-06,13.92,13.955,13.79,13.85,26573.0
2023-09-07,13.83,13.91,13.83,13.91,19231.0
2023-09-08,13.885,13.945,13.855,13.945,14399.0
2023-09-11,13.935,13.96,13.85,13.935,26641.0
2023-09-12,13.935,13.935,13.885,13.9,4497.0
2023-09-13,13.815,14.015,13.805,14.015,28321.0
2023-09-14,14.015,14.025,13.89,14.025,19293.0
2023-09-15,13.98,13.99,13.855,13.955,21004.0
2023-09-18,13.935,13.96,13.83,13.925,24543.0
2023-09-19,13.925,13.955,13.755,13.77,177282.0
2023-09-20,13.78,13.865,13.77,13.795,17879.0
2023-09-21,13.725,13.805,13.71,13.76,18109.0
2023-09-22,13.71,13.86,13.71,13.725,9004.0
2023-09-25,13.88,13.88,13.715,13.715,4382.0
2023-09-26,13.75,13.75,13.66,13.75,29586.0
2023-09-27,13.81,13.83,13.635,13.635,13368.0
2023-09-28,13.625,13.785,13.625,13.75,60947.0
2023-09-29,13.805,13.83,13.76,13.775,57717.0
2023-10-02,13.625,13.795,13.62,13.74,19294.0
2023-10-03,13.575,13.67,13.46,13.475,13387.0
2023-10-04,13.505,13.585,13.45,13.515,20531.0
2023-10-05,13.585,13.585,13.475,13.54,54191.0
2023-10-06,13.54,13.585,13.485,13.55,19949.0
2023-10-10,13.55,13.715,13.54,13.655,16979.0
2023-10-11,13.76,13.76,13.635,13.695,21601.0
2023-10-12,13.715,13.715,13.53,13.6,24914.0
2023-10-13,13.625,13.635,13.565,13.565,28656.0
2023-10-16,13.6,13.66,13.555,13.625,62066.0
2023-10-17,13.515,13.625,13.505,13.54,20834.0
2023-10-18,13.495,13.555,13.475,13.485,9581.0
2023-10-19,13.4,13.505,13.4,13.475,35563.0
2023-10-20,13.505,13.52,13.425,13.44,15615.0
2023-10-23,13.485,13.565,13.4,13.565,22877.0
2023-10-24,13.59,13.67,13.565,13.655,31316.0
2023-10-25,13.58,13.625,13.475,13.5,18543.0
2023-10-26,13.5,13.64,13.5,13.59,49567.0
2023-10-27,13.66,13.66,13.52,13.545,55402.0
2023-10-30,13.59,13.64,13.475,13.625,95957.0
2023-10-31,13.625,13.66,13.59,13.6,31746.0
2023-11-01,13.545,13.675,13.535,13.625,28598.0
2023-11-02,13.765,13.855,13.765,13.8,32721.0
2023-11-03,13.825,14.05,13.825,14.05,8957.0
2023-11-06,13.94,13.985,13.88,13.95,23532.0
2023-11-07,13.905,13.995,13.89,13.94,51307.0
2023-11-08,13.88,14.005,13.87,14.005,55022.0
2023-11-09,14.005,14.005,13.88,13.9,12720.0
2023-11-10,13.915,13.97,13.89,13.935,21855.0
2023-11-13,13.88,13.97,13.88,13.96,18241.0
2023-11-14,14.015,14.1,14.005,14.005,33086.0
2023-11-15,14.085,14.09,13.97,14.05,66613.0
2023-11-16,14.03,14.075,14.005,14.065,33733.0
2023-11-17,14.04,14.11,13.985,14.1,47824.0
2023-11-20,14.09,14.13,13.975,14.1,43965.0
2023-11-21,14.1,14.11,13.985,14.045,57607.0
2023-11-22,14.075,14.155,14.045,14.155,45697.0
2023-11-23,14.155,14.18,14.075,14.11,39028.0
2023-11-24,14.065,14.18,14.055,14.11,34431.0
2023-11-27,14.08,14.17,14.08,14.17,27253.0
2023-11-28,14.155,14.195,14.115,14.145,53795.0
2023-11-29,14.17,14.275,14.17,14.235,27447.0
2023-11-30,14.225,14.235,14.135,14.205,39050.0
2023-12-01,14.195,14.385,14.195,14.385,99346.0
2023-12-04,14.33,14.385,14.27,14.365,63469.0
2023-12-05,14.35,14.385,14.32,14.375,46031.0
2023-12-06,14.375,14.385,14.34,14.355,31630.0
2023-12-07,14.34,14.4,14.34,14.375,50257.0
2023-12-08,14.305,14.375,14.295,14.33,25966.0
2023-12-11,14.32,14.34,14.27,14.33,91746.0
2023-12-12,14.34,14.43,14.285,14.43,53960.0
2023-12-13,14.41,14.605,14.375,14.605,65495.0
2023-12-14,14.65,14.705,14.605,14.64,34807.0
2023-12-15,14.605,14.625,14.55,14.625,47887.0
2023-12-18,14.66,14.67,14.51,14.625,88447.0
2023-12-19,14.625,14.695,14.625,14.675,90295.0
2023-12-20,14.705,14.72,14.63,14.67,49235.0
2023-12-21,14.67,14.74,14.66,14.74,19907.0
2023-12-22,14.72,14.765,14.72,14.74,43091.0
2023-12-27,14.775,14.82,14.74,14.81,32827.0
2023-12-28,14.835,14.845,14.675,14.73,72455.0
2023-12-29,14.7,14.77,14.665,14.69,28201.0
2024-01-02,14.665,14.675,14.585,14.585,26923.0
2024-01-03,14.525,14.58,14.47,14.575,77873.0
2024-01-04,14.55,14.595,14.48,14.515,41740.0
2024-01-05,14.515,14.565,14.485,14.53,70582.0
2024-01-08,14.515,14.62,14.505,14.605,75373.0
2024-01-09,14.505,14.64,14.495,14.62,77824.0
2024-01-10,14.63,14.685,14.61,14.64,45683.0
2024-01-11,14.605,14.745,14.595,14.69,75366.0
2024-01-12,14.665,14.815,14.655,14.755,41517.0
2024-01-15,14.64,14.765,14.63,14.755,36607.0
2024-01-16,14.745,14.765,14.595,14.595,72551.0
2024-01-17,14.595,14.595,14.495,14.495,70945.0
2024-01-18,14.55,14.605,14.53,14.55,32803.0
2024-01-19,14.595,14.595,14.515,14.53,460149.0
2024-01-22,14.55,14.675,14.54,14.55,96963.0
2024-01-23,14.55,14.665,14.53,14.55,17030.0
2024-01-24,14.55,14.61,14.52,14.55,11192.0
2024-01-25,14.53,14.665,14.53,14.645,40105.0
2024-01-26,14.735,14.735,14.63,14.635,25533.0
2024-01-29,14.6,14.745,14.59,14.675,35922.0
2024-01-30,14.61,14.765,14.61,14.665,39564.0
2024-01-31,14.62,14.72,14.61,14.68,38371.0
2024-02-01,14.835,14.86,14.645,14.78,48342.0
2024-02-02,14.71,14.72,14.645,14.7,22489.0
2024-02-05,14.735,14.745,14.585,14.665,27517.0
2024-02-06,14.71,14.72,14.63,14.68,25209.0
2024-02-07,14.68,14.71,14.63,14.68,25955.0
2024-02-08,14.69,14.69,14.635,14.675,23902.0
2024-02-09,14.62,14.735,14.62,14.71,31272.0
2024-02-12,14.725,14.755,14.63,14.69,19764.0
2024-02-13,14.565,14.6,14.52,14.585,27175.0
2024-02-14,14.665,14.68,14.53,14.62,31772.0
2024-02-15,14.62,14.69,14.61,14.635,25367.0
2024-02-16,14.555,14.645,14.555,14.645,27452.0
2024-02-20,14.53,14.655,14.52,14.62,22918.0
2024-02-21,14.7,14.71,14.59,14.645,79099.0
2024-02-22,14.635,14.71,14.635,14.7,64824.0
2024-02-23,14.715,14.735,14.645,14.7,25253.0
2024-02-26,14.725,14.745,14.635,14.67,26426.0
2024-02-27,14.68,14.7,14.635,14.7,62429.0
2024-02-28,14.68,14.715,14.59,14.69,63683.0
2024-02-29,14.735,14.745,14.69,14.745,52055.0
2024-03-01,14.715,14.8,14.67,14.78,80227.0
2024-03-04,14.715,14.79,14.71,14.745,40239.0
2024-03-05,14.71,14.745,14.68,14.69,33812.0
2024-03-06,14.77,14.77,14.725,14.725,17797.0
2024-03-07,14.77,14.815,14.745,14.755,21898.0
2024-03-08,14.755,14.85,14.745,14.77,14520.0
2024-03-11,14.805,14.805,14.745,14.805,22346.0
2024-03-12,14.815,14.825,14.755,14.825,23437.0
2024-03-13,14.805,14.845,14.78,14.845,17250.0
2024-03-14,14.78,14.845,14.735,14.745,16982.0
2024-03-15,14.655,14.77,14.655,14.71,36741.0
2024-03-18,14.735,14.845,14.725,14.735,18776.0
2024-03-19,14.725,14.815,14.715,14.815,21848.0
2024-03-20,14.815,14.85,14.77,14.845,13903.0
2024-03-21,14.85,14.87,14.815,14.835,20411.0
2024-03-22,14.85,14.895,14.815,14.835,10899.0
2024-03-25,14.87,14.88,14.76,14.825,29325.0
2024-03-26,14.87,14.88,14.8,14.815,23450.0
2024-03-27,14.915,14.925,14.805,14.86,33393.0
2024-03-28,14.86,14.915,14.815,14.815,44234.0
2024-04-01,14.845,14.845,14.745,14.755,49707.0
2024-04-02,14.66,14.825,14.655,14.69,310690.0
2024-04-03,14.69,14.755,14.67,14.745,29807.0
2024-04-04,14.755,14.805,14.705,14.725,33867.0
2024-04-05,14.715,14.755,14.715,14.735,19474.0
2024-04-08,14.7,14.755,14.69,14.745,35991.0
2024-04-09,14.755,14.8,14.725,14.78,38091.0
2024-04-10,14.735,14.76,14.615,14.645,35778.0
2024-04-11,14.625,14.7,14.625,14.66,40360.0
2024-04-12,14.615,14.68,14.615,14.68,33560.0
2024-04-15,14.705,14.705,14.565,14.58,13962.0
2024-04-16,14.57,14.615,14.515,14.535,19254.0
2024-04-17,14.5,14.59,14.49,14.525,16483.0
2024-04-18,14.58,14.58,14.535,14.57,6926.0
2024-04-19,14.535,14.6,14.525,14.58,30776.0
2024-04-22,14.57,14.7,14.57,14.69,30033.0
2024-04-23,14.635,14.76,14.625,14.725,38289.0
2024-04-24,14.7,14.8,14.69,14.735,29949.0
2024-04-25,14.735,14.735,14.61,14.645,25678.0
2024-04-26,14.69,14.77,14.625,14.725,16552.0
2024-04-29,14.7,14.79,14.69,14.78,40967.0
2024-04-30,14.755,14.77,14.69,14.7,22628.0
2024-05-01,14.655,14.8,14.655,14.745,37064.0
2024-05-02,14.735,14.825,14.69,14.81,56339.0
2024-05-03,14.855,14.915,14.855,14.915,18912.0
2024-05-06,14.935,14.965,14.835,14.965,18723.0
2024-05-07,14.91,14.965,14.855,14.89,65674.0
2024-05-08,14.79,14.89,14.77,14.8,35102.0
2024-05-09,14.87,14.88,14.825,14.845,37501.0
2024-05-10,14.845,14.925,14.79,14.89,38969.0
2024-05-13,14.945,14.955,14.835,14.855,17531.0
2024-05-14,14.835,14.88,14.835,14.88,16343.0
2024-05-15,14.91,14.965,14.865,14.955,19073.0
2024-05-16,14.91,14.945,14.91,14.915,22244.0
2024-05-17,14.89,14.925,14.88,14.91,24290.0
2024-05-21,14.91,14.965,14.88,14.915,14341.0
2024-05-22,14.94,14.965,14.91,14.92,27297.0
2024-05-23,14.955,14.955,14.845,14.845,15640.0
2024-05-24,14.845,14.89,14.8,14.845,30764.0
2024-05-27,14.845,14.93,14.79,14.885,50142.0
2024-05-28,14.855,14.89,14.835,14.835,14103.0
2024-05-29,14.72,14.81,14.7,14.8,4855.0
2024-05-30,14.845,14.865,14.79,14.8,41030.0
2024-05-31,14.855,14.865,14.8,14.8,20752.0
2024-06-03,14.875,14.945,14.845,14.93,21413.0
2024-06-04,14.89,14.955,14.89,14.945,18312.0
2024-06-05,14.89,15.0,14.89,14.955,21416.0
2024-06-06,14.955,14.985,14.93,14.94,36609.0
2024-06-07,14.945,14.945,14.885,14.9,13614.0
2024-06-10,14.845,14.975,14.845,14.91,14882.0
2024-06-11,14.9,14.93,14.885,14.91,31213.0
2024-06-12,14.94,15.03,14.92,14.92,41009.0
2024-06-13,15.02,15.03,14.945,14.985,26268.0
2024-06-14,14.945,14.985,14.93,14.965,26970.0
2024-06-17,14.855,15.0,14.855,14.955,26072.0
2024-06-18,14.955,15.03,14.955,14.985,19141.0
2024-06-19,14.985,15.065,14.985,15.04,17266.0
2024-06-20,15.02,15.04,14.93,14.975,72939.0
2024-06-21,14.99,15.055,14.965,15.01,113368.0
2024-06-24,15.045,15.045,14.99,15.0,9170.0
2024-06-25,14.995,15.06,14.995,15.06,43279.0
2024-06-26,15.04,15.04,14.985,15.005,19402.0
2024-06-27,15.03,15.03,14.985,15.005,61373.0
2024-06-28,15.04,15.04,14.985,14.995,34306.0
2024-07-02,14.995,15.05,14.94,15.04,44556.0
2024-07-03,15.04,15.085,15.005,15.07,9483.0
2024-07-04,15.075,15.105,15.05,15.085,12886.0
2024-07-05,15.07,15.095,15.03,15.06,14487.0
2024-07-08,15.06,15.115,14.995,15.105,33165.0
2024-07-09,15.075,15.095,15.07,15.095,16199.0
2024-07-10,15.06,15.13,15.005,15.095,14550.0
2024-07-11,15.105,15.17,15.06,15.17,16048.0
2024-07-12,15.205,15.225,15.14,15.225,19362.0
2024-07-15,15.26,15.27,15.185,15.235,66099.0
2024-07-16,15.27,15.28,15.215,15.27,19797.0
2024-07-17,15.205,15.26,15.185,15.26,45723.0
2024-07-18,15.25,15.26,15.185,15.195,28980.0
2024-07-19,15.15,15.205,15.14,15.185,39109.0
2024-07-22,15.185,15.28,15.18,15.26,18499.0
2024-07-23,15.26,15.29,15.16,15.27,19585.0
2024-07-24,15.17,15.29,15.16,15.17,19706.0
2024-07-25,15.25,15.25,15.115,15.125,32082.0
2024-07-26,15.31,15.33,15.235,15.255,14801.0
2024-07-29,15.335,15.345,15.18,15.19,34354.0
2024-07-30,15.27,15.28,15.16,15.18,37703.0
2024-07-31,15.255,15.255,15.225,15.225,17841.0
2024-08-01,15.17,15.29,15.16,15.27,47245.0
2024-08-02,15.29,15.29,15.17,15.265,13480.0
2024-08-06,15.08,15.19,15.07,15.115,61054.0
2024-08-07,15.235,15.235,15.15,15.18,23461.0
2024-08-08,15.28,15.28,15.16,15.17,118022.0
2024-08-09,15.235,15.235,15.2,15.215,3457.0
2024-08-12,15.21,15.235,15.19,15.235,9716.0
2024-08-13,15.235,15.28,15.21,15.27,30745.0
2024-08-14,15.235,15.335,15.225,15.32,12104.0
2024-08-15,15.365,15.4,15.28,15.39,25516.0
2024-08-16,15.41,15.45,15.4,15.45,21890.0
2024-08-19,15.42,15.485,15.4,15.455,68918.0
2024-08-20,15.41,15.465,15.365,15.365,46111.0
2024-08-21,15.39,15.42,15.375,15.39,35500.0
2024-08-22,15.475,15.485,15.39,15.39,13747.0
2024-08-23,15.53,15.54,15.41,15.53,29323.0
2024-08-26,15.54,15.56,15.505,15.505,8605.0
2024-08-27,15.525,15.56,15.475,15.525,10757.0
2024-08-28,15.55,15.55,15.485,15.485,48666.0
2024-08-29,15.57,15.59,15.46,15.57,62014.0
2024-08-30,15.56,15.58,15.495,15.54,99712.0
2024-09-03,15.505,15.525,15.475,15.505,163031.0
2024-09-04,15.495,15.505,15.45,15.47,34013.0
2024-09-05,15.515,15.6,15.495,15.59,36828.0
2024-09-06,15.605,15.605,15.485,15.6,35727.0
2024-09-09,15.525,15.615,15.505,15.605,29362.0
2024-09-10,15.635,15.635,15.56,15.605,20820.0
2024-09-11,15.58,15.635,15.54,15.625,32680.0
2024-09-12,15.6,15.645,15.6,15.645,19394.0
2024-09-13,15.645,15.7,15.54,15.7,19777.0
2024-09-16,15.68,15.735,15.59,15.735,41067.0
2024-09-17,15.755,15.755,15.69,15.735,44186.0
2024-09-18,15.73,15.775,15.7,15.7,22731.0
2024-09-19,15.755,15.765,15.7,15.745,32922.0
2024-09-20,15.72,15.795,15.68,15.795,35462.0
2024-09-23,15.795,15.795,15.72,15.785,34246.0
2024-09-24,15.775,15.785,15.73,15.775,32090.0
2024-09-25,15.73,15.76,15.685,15.76,26109.0
2024-09-26,15.75,15.77,15.675,15.675,70103.0
2024-09-27,15.72,15.76,15.71,15.76,15537.0
2024-09-30,15.76,15.76,15.72,15.73,11412.0
2024-10-01,15.775,15.795,15.665,15.685,40475.0
2024-10-02,15.75,15.825,15.7,15.805,21500.0
2024-10-03,15.85,15.85,15.7,15.775,36064.0
2024-10-04,15.74,15.795,15.7,15.73,5856.0
2024-10-07,15.71,15.72,15.635,15.675,19810.0
2024-10-08,15.6,15.7,15.58,15.695,12845.0
2024-10-09,15.71,15.73,15.635,15.665,12895.0
2024-10-10,15.6,15.695,15.6,15.695,10885.0
2024-10-11,15.6,15.74,15.59,15.73,17463.0
2024-10-15,15.74,15.76,15.635,15.685,30447.0
2024-10-16,15.645,15.775,15.645,15.775,20396.0
2024-10-17,15.76,15.76,15.685,15.72,20731.0
2024-10-18,15.71,15.76,15.71,15.75,18957.0
2024-10-21,15.775,15.775,15.665,15.695,33094.0
2024-10-22,15.71,15.71,15.635,15.645,18725.0
2024-10-23,15.665,15.665,15.62,15.63,11722.0
2024-10-24,15.665,15.665,15.59,15.59,20398.0
2024-10-25,15.62,15.675,15.59,15.635,16640.0
2024-10-28,15.64,15.745,15.61,15.63,25354.0
2024-10-29,15.61,15.695,15.61,15.695,22968.0
2024-10-30,15.695,15.715,15.595,15.67,68362.0
2024-10-31,15.61,15.695,15.6,15.61,22776.0
2024-11-01,15.81,15.81,15.61,15.61,63318.0
2024-11-04,15.67,15.725,15.6,15.61,21549.0
2024-11-05,15.575,15.695,15.575,15.695,15599.0
2024-11-06,15.675,15.75,15.67,15.725,28706.0
2024-11-07,15.735,15.79,15.685,15.78,18503.0
2024-11-08,15.82,15.825,15.745,15.825,20515.0
2024-11-11,15.82,15.835,15.745,15.835,14117.0
2024-11-12,15.8,15.81,15.695,15.735,20687.0
2024-11-13,15.695,15.81,15.685,15.695,38337.0
2024-11-14,15.705,15.8,15.705,15.735,9398.0
2024-11-15,15.75,15.75,15.675,15.705,12015.0
2024-11-18,15.62,15.75,15.62,15.745,17706.0
2024-11-19,15.64,15.77,15.63,15.77,32749.0
2024-11-20,15.76,15.78,15.725,15.78,32956.0
2024-11-21,15.8,15.8,15.745,15.765,40376.0
2024-11-22,15.78,15.78,15.7,15.735,48448.0
2024-11-25,15.82,15.85,15.705,15.84,31862.0
2024-11-26,15.8,15.8,15.715,15.79,36750.0
2024-11-27,15.765,15.865,15.745,15.865,112130.0
2024-11-28,15.905,15.94,15.83,15.94,39729.0
2024-11-29,15.97,16.02,15.85,16.01,120236.0
2024-12-02,15.905,15.94,15.765,15.885,64921.0
2024-12-03,15.865,15.915,15.86,15.86,79833.0
2024-12-04,15.905,15.94,15.865,15.94,137637.0
2024-12-05,15.875,15.915,15.85,15.895,87390.0
2024-12-06,15.85,15.935,15.84,15.925,39385.0
2024-12-09,15.905,15.95,15.82,15.915,68768.0
2024-12-10,15.915,15.915,15.86,15.905,51369.0
2024-12-11,15.915,15.96,15.875,15.905,140442.0
2024-12-12,15.935,15.935,15.83,15.86,35709.0
2024-12-13,15.83,15.915,15.78,15.78,78639.0
2024-12-16,15.755,15.85,15.745,15.83,92937.0
2024-12-17,15.8,15.84,15.765,15.8,168932.0
2024-12-18,15.82,15.82,15.605,15.64,102514.0
2024-12-19,15.62,15.66,15.555,15.575,78303.0
2024-12-20,15.585,15.715,15.535,15.715,86560.0
2024-12-23,15.735,15.765,15.62,15.67,52449.0
2024-12-24,15.565,15.725,15.545,15.69,27124.0
2024-12-27,15.695,15.8,15.69,15.725,39545.0
2024-12-30,15.755,15.765,15.635,15.745,59415.0
2024-12-31,15.785,15.785,15.67,15.73,25361.0
2025-01-02,15.755,15.805,15.67,15.765,80351.0
2025-01-03,15.745,15.805,15.745,15.775,44837.0
2025-01-06,15.815,15.84,15.765,15.84,46891.0
2025-01-07,15.755,15.83,15.73,15.755,82434.0
2025-01-08,15.755,15.785,15.71,15.775,24180.0
2025-01-09,15.7,15.73,15.635,15.635,76002.0
2025-01-10,15.69,15.795,15.635,15.635,63192.0
2025-01-13,15.55,15.71,15.55,15.7,52110.0
2025-01-14,15.765,15.765,15.575,15.585,89954.0
2025-01-15,15.7,15.83,15.69,15.83,54272.0
2025-01-16,15.89,15.89,15.735,15.83,45594.0
2025-01-17,15.9,15.9,15.785,15.9,59025.0
2025-01-20,15.755,15.9,15.755,15.87,21762.0
2025-01-21,15.86,15.925,15.83,15.9,106773.0
2025-01-22,15.915,15.915,15.82,15.87,20137.0
2025-01-23,15.905,15.915,15.815,15.82,70305.0
2025-01-24,15.915,15.915,15.82,15.915,28944.0
2025-01-27,15.87,15.955,15.85,15.89,78006.0
2025-01-28,15.96,15.975,15.865,15.9,83339.0
2025-01-29,15.9,15.965,15.835,15.87,77145.0
2025-01-30,15.965,15.975,15.855,15.91,62377.0
2025-01-31,15.855,15.93,15.835,15.87,132845.0
2025-02-03,15.75,15.9,15.75,15.9,48309.0
2025-02-04,15.93,15.95,15.91,15.95,46981.0
2025-02-05,15.975,15.995,15.9,15.985,76186.0
2025-02-06,16.015,16.015,15.94,15.96,19911.0
2025-02-07,15.94,15.985,15.87,15.92,22059.0
2025-02-10,15.88,15.995,15.865,15.965,46418.0
2025-02-11,15.965,15.995,15.91,15.92,50039.0
2025-02-12,15.92,15.93,15.805,15.92,56974.0
2025-02-13,15.93,15.995,15.9,15.975,32074.0
2025-02-14,15.995,16.035,15.96,15.995,34025.0
2025-02-18,16.005,16.025,15.965,15.995,34527.0
2025-02-19,16.025,16.025,15.94,15.995,19891.0
2025-02-20,16.025,16.025,15.96,15.975,35727.0
2025-02-21,16.015,16.015,15.94,15.985,26935.0
2025-02-24,16.025,16.025,15.95,15.995,30065.0
2025-02-25,16.065,16.075,15.98,16.04,59884.0
2025-02-26,16.065,16.065,15.99,16.05,40912.0
2025-02-27,16.055,16.055,15.925,16.01,44141.0
2025-02-28,15.935,16.075,15.925,16.065,33792.0
2025-03-03,16.095,16.105,15.97,16.01,21914.0
2025-03-04,15.98,16.03,15.94,16.0,60342.0
2025-03-05,16.03,16.04,15.96,16.04,34245.0
2025-03-06,16.0,16.02,15.96,15.97,50789.0
2025-03-07,15.99,16.0,15.96,16.0,25411.0
2025-03-10,15.935,16.0,15.915,15.925,44283.0
2025-03-11,15.895,15.98,15.835,15.855,36945.0
2025-03-12,15.83,15.915,15.83,15.895,49334.0
2025-03-13,15.885,15.915,15.725,15.74,35150.0
2025-03-14,15.77,15.905,15.77,15.855,89637.0
2025-03-17,15.905,15.925,15.82,15.835,25795.0
2025-03-18,15.925,15.935,15.83,15.915,55736.0
2025-03-19,15.935,16.01,15.885,16.0,44295.0
2025-03-20,15.96,16.0,15.96,15.97,43777.0
2025-03-21,15.96,15.98,15.935,15.98,60106.0
2025-03-24,15.98,16.03,15.96,16.01,41740.0
2025-03-25,15.96,16.04,15.96,16.0,82864.0
2025-03-26,16.005,16.005,15.9,15.915,96314.0
2025-03-27,15.87,15.91,15.85,15.88,30769.0
2025-03-28,15.915,15.915,15.82,15.86,17340.0
2025-03-31,15.8,15.87,15.775,15.85,27932.0
2025-04-01,15.86,15.935,15.755,15.915,24716.0
2025-04-02,15.935,16.015,15.85,16.015,221510.0
2025-04-03,15.785,15.82,15.725,15.745,26050.0
2025-04-04,15.445,15.56,15.36,15.37,34341.0
2025-04-07,15.185,15.57,15.13,15.275,62753.0
2025-04-08,15.42,15.465,15.215,15.31,52047.0
2025-04-09,15.275,15.66,15.15,15.65,68439.0
2025-04-10,15.66,15.66,15.39,15.475,18478.0
2025-04-11,15.38,15.58,15.38,15.56,73166.0
2025-04-14,15.6,15.65,15.545,15.61,54078.0
2025-04-15,15.61,15.66,15.6,15.64,16275.0
2025-04-16,15.63,15.65,15.565,15.63,23785.0
2025-04-17,15.57,15.725,15.57,15.705,16279.0
2025-04-21,15.705,15.705,15.6,15.66,15866.0
2025-04-22,15.725,15.725,15.66,15.685,29702.0
2025-04-23,15.755,15.87,15.755,15.775,63334.0
2025-04-24,15.715,15.9,15.705,15.9,43378.0
2025-04-25,15.91,15.93,15.795,15.9,46676.0
2025-04-28,15.875,15.9,15.815,15.855,36216.0
2025-04-29,15.94,15.95,15.845,15.92,23166.0
2025-04-30,15.825,15.92,15.795,15.885,16976.0
2025-05-01,15.91,15.91,15.855,15.89,101010.0
2025-05-02,15.91,15.97,15.9,15.97,54831.0
2025-05-05,15.95,15.96,15.875,15.875,36609.0
2025-05-06,15.875,15.95,15.865,15.93,29270.0
2025-05-07,15.98,15.98,15.9,15.9,82960.0
2025-05-08,15.98,15.98,15.875,15.875,7947.0
2025-05-09,15.9,15.97,15.875,15.875,26790.0
2025-05-12,16.065,16.125,15.95,16.125,23393.0
2025-05-13,15.95,16.125,15.94,16.085,16763.0
2025-05-14,16.0,16.125,16.0,16.035,16704.0
2025-05-15,16.0,16.075,15.96,16.0,34427.0
2025-05-16,16.125,16.125,16.025,16.045,11341.0
2025-05-20,16.025,16.105,16.01,16.045,14008.0
2025-05-21,16.03,16.075,15.92,15.92,24197.0
2025-05-22,15.975,16.005,15.915,15.915,19657.0
2025-05-23,15.88,15.945,15.87,15.935,22248.0
2025-05-26,15.87,16.15,15.86,15.945,16781.0
2025-05-27,15.995,16.06,15.925,15.965,95417.0
2025-05-28,16.08,16.08,15.965,15.975,27995.0
2025-05-29,16.05,16.11,16.005,16.08,44518.0
2025-05-30,15.995,16.1,15.985,16.035,37950.0
2025-06-02,15.985,16.1,15.955,16.06,61560.0
2025-06-03,16.08,16.13,16.035,16.11,22777.0
2025-06-04,16.1,16.16,16.045,16.15,24119.0
2025-06-05,16.13,16.16,16.09,16.1,54905.0
2025-06-06,16.11,16.13,16.075,16.13,15885.0
2025-06-09,16.14,16.14,16.015,16.12,13055.0
2025-06-10,16.11,16.2,16.09,16.17,20887.0
2025-06-11,16.13,16.205,16.13,16.19,96785.0
2025-06-12,16.18,16.19,16.16,16.18,31613.0
2025-06-13,16.205,16.205,16.13,16.13,35964.0
2025-06-16,16.11,16.2,16.11,16.19,26157.0
2025-06-17,16.15,16.2,16.11,16.17,25636.0
2025-06-18,16.13,16.17,16.12,16.15,25099.0
2025-06-19,16.11,16.215,16.11,16.2,9344.0
2025-06-20,16.15,16.255,16.14,16.255,19574.0
2025-06-23,16.255,16.255,16.17,16.245,14721.0
2025-06-24,16.255,16.305,16.235,16.305,59526.0
2025-06-25,16.33,16.33,16.26,16.3,16324.0
2025-06-26,16.31,16.355,16.3,16.345,48767.0
2025-06-27,16.355,16.355,16.3,16.345,63967.0
2025-06-30,16.355,16.395,16.28,16.375,51817.0
2025-07-02,16.395,16.465,16.31,16.445,68077.0
2025-07-03,16.435,16.445,16.375,16.415,33595.0
2025-07-04,16.415,16.465,16.395,16.415,12696.0
2025-07-07,16.405,16.455,16.345,16.355,29275.0
2025-07-08,16.355,16.365,16.24,16.24,58566.0
2025-07-09,16.31,16.375,16.31,16.375,19940.0
2025-07-10,16.385,16.385,16.31,16.355,55518.0
2025-07-11,16.355,16.355,16.29,16.33,24002.0
2025-07-14,16.345,16.355,16.29,16.345,18267.0
2025-07-15,16.375,16.375,16.24,16.24,57965.0
2025-07-16,16.28,16.3,16.22,16.29,44233.0
2025-07-17,16.33,16.365,16.31,16.34,43150.0
2025-07-18,16.365,16.365,16.33,16.345,10050.0
2025-07-21,16.33,16.405,16.33,16.395,59547.0
2025-07-22,16.395,16.445,16.385,16.435,29253.0
2025-07-23,16.385,16.445,16.34,16.445,64048.0
2025-07-24,16.415,16.415,16.385,16.405,63329.0
2025-07-25,16.405,16.425,16.355,16.355,76705.0
2025-07-28,16.41,16.44,16.4,16.42,42111.0
2025-07-29,16.37,16.43,16.37,16.39,26444.0
2025-07-30,16.37,16.42,16.34,16.36,91527.0
2025-07-31,16.4,16.4,16.33,16.4,39668.0
2025-08-01,16.4,16.46,16.33,16.37,68113.0
2025-08-05,16.44,16.48,16.4,16.46,156905.0
2025-08-06,16.39,16.47,16.39,16.47,32221.0
2025-08-07,16.48,16.48,16.31,16.31,90633.0
2025-08-08,16.31,16.37,16.31,16.33,229272.0
2025-08-11,16.46,16.47,16.31,16.31,71832.0
2025-08-12,16.44,16.44,16.31,16.39,59205.0
2025-08-13,16.44,16.5,16.35,16.5,64383.0
2025-08-14,16.47,16.5,16.39,16.39,34164.0
2025-08-15,16.4,16.49,16.39,16.41,126585.0
2025-08-18,16.46,16.47,16.44,16.44,16401.0
2025-08-19,16.49,16.49,16.42,16.45,63295.0
2025-08-20,16.48,16.48,16.42,16.44,40534.0
2025-08-21,16.42,16.44,16.39,16.42,48794.0
2025-08-22,16.4,16.51,16.4,16.47,28533.0
2025-08-25,16.48,16.53,16.46,16.52,42224.0
2025-08-26,16.46,16.55,16.46,16.52,31938.0
2025-08-27,16.52,16.55,16.47,16.53,43397.0
2025-08-28,16.54,16.55,16.49,16.51,61666.0
2025-08-29,16.49,16.56,16.46,16.49,37195.0
2025-09-02,16.45,16.48,16.395,16.47,41276.0
2025-09-03,16.48,16.51,16.44,16.5,44382.0
2025-09-04,16.53,16.55,16.47,16.55,21400.0
2025-09-05,16.52,16.6,16.51,16.58,31887.0
2025-09-08,16.64,16.65,16.57,16.59,26600.0
2025-09-09,16.61,16.62,16.53,16.58,32967.0
2025-09-10,16.59,16.63,16.58,16.6,49909.0
2025-09-11,16.63,16.65,16.58,16.63,21787.0
2025-09-12,16.65,16.66,16.61,16.63,66475.0
2025-09-15,16.65,16.67,16.64,16.67,42198.0
2025-09-16,16.65,16.7,16.65,16.66,45550.0
2025-09-17,16.64,16.66,16.62,16.64,27790.0
2025-09-18,16.6,16.67,16.56,16.67,25283.0
2025-09-19,16.59,16.7,16.58,16.7,57684.0
2025-09-22,16.68,16.69,16.61,16.69,45236.0
2025-09-23,16.69,16.69,16.665,16.67,25109.0
2025-09-24,16.685,16.685,16.635,16.645,34997.0
2025-09-25,16.625,16.645,16.595,16.605,76633.0
2025-09-26,16.595,16.625,16.555,16.625,50095.0
2025-09-29,16.665,16.675,16.595,16.655,23343.0
2025-09-30,16.635,16.655,16.615,16.655,27727.0
2025-10-01,16.655,16.72,16.605,16.675,27744.0
2025-10-02,16.635,16.675,16.625,16.675,24240.0
2025-10-03,16.73,16.73,16.645,16.675,63849.0
2025-10-06,16.625,16.675,16.615,16.655,37848.0
2025-10-07,16.645,16.665,16.585,16.615,56357.0
2025-10-08,16.645,16.655,16.595,16.605,25045.0
2025-10-09,16.635,16.675,16.555,16.585,90365.0
2025-10-10,16.595,16.595,16.475,16.495,85007.0
2025-10-14,16.545,16.565,16.475,16.555,66833.0
2025-10-15,16.545,16.675,16.525,16.645,70989.0
2025-10-16,16.665,16.675,16.595,16.615,142163.0
2025-10-17,16.555,16.625,16.515,16.625,174894.0
2025-10-20,16.635,16.675,16.625,16.665,43081.0
2025-10-21,16.675,16.685,16.595,16.645,98621.0
2025-10-22,16.605,16.665,16.595,16.625,40761.0
2025-10-23,16.635,16.645,16.595,16.625,42540.0
2025-10-24,16.655,16.7,16.625,16.69,72124.0
2025-10-27,16.72,16.74,16.69,16.73,56058.0
2025-10-28,16.765,16.765,16.685,16.705,31507.0
2025-10-29,16.705,16.755,16.66,16.675,62250.0
2025-10-30,16.665,16.665,16.585,16.635,68333.0
2025-10-31,16.655,16.695,16.605,16.655,29544.0
2025-11-03,16.605,16.655,16.565,16.655,55004.0
2025-11-04,16.575,16.575,16.505,16.565,98897.0
2025-11-05,16.555,16.585,16.545,16.575,103980.0
2025-11-06,16.605,16.605,16.545,16.605,98382.0
2025-11-07,16.565,16.615,16.535,16.595,90932.0
2025-11-10,16.535,16.645,16.535,16.645,101559.0
2025-11-11,16.675,16.675,16.625,16.675,42285.0
2025-11-12,16.645,16.655,16.615,16.615,106482.0
2025-11-13,16.635,16.635,16.565,16.575,78194.0
2025-11-14,16.585,16.605,16.505,16.545,235300.0
2025-11-17,16.555,16.555,16.505,16.515,120068.0
2025-11-18,16.565,16.565,16.515,16.545,89816.0
2025-11-19,16.6,16.6,16.52,16.52,100130.0
2025-11-20,16.6,16.6,16.51,16.51,88353.0
2025-11-21,16.5,16.57,16.5,16.56,174877.0
2025-11-24,16.54,16.63,16.54,16.61,84877.0
2025-11-25,16.64,16.68,16.61,16.68,103662.0
2025-11-26,16.68,16.7,16.65,16.7,78990.0