Date,Open,High,Low,Close,Volume
2010-05-11,8.85,8.855,8.85,8.855,4015.0
2010-05-12,8.875,8.875,8.875,8.875,720.0
2010-05-13,8.89,8.89,8.89,8.89,3860.0
2010-05-14,8.95,8.95,8.95,8.95,7323.0
2010-05-17,8.945,8.945,8.935,8.935,1045.0
2010-05-18,8.92,8.945,8.92,8.945,5660.0
2010-05-19,8.95,8.95,8.95,8.95,7206.0
2010-05-20,8.98,8.98,8.96,8.98,2130.0
2010-05-21,8.995,8.995,8.995,8.995,1470.0
2010-05-25,9.055,9.055,9.03,9.03,6350.0
2010-05-26,9.015,9.015,9.01,9.01,2800.0
2010-05-27,8.965,8.965,8.965,8.965,11440.0
2010-05-28,8.97,8.995,8.97,8.995,3094.0
2010-05-31,8.98,8.98,8.98,8.98,2580.0
2010-06-01,9.0,9.0,9.0,9.0,3990.0
2010-06-02,8.97,8.975,8.965,8.975,28525.0
2010-06-03,8.97,8.97,8.97,8.97,4960.0
2010-06-04,9.015,9.025,9.015,9.025,9372.0
2010-06-07,9.0,9.01,8.995,8.995,1184.0
2010-06-08,9.0,9.005,9.0,9.005,12877.0
2010-06-09,8.985,8.985,8.96,8.96,10230.0
2010-06-10,8.96,8.96,8.935,8.935,8554.0
2010-06-11,8.945,8.945,8.94,8.94,3672.0
2010-06-14,8.885,8.885,8.885,8.885,9610.0
2010-06-15,8.92,8.93,8.92,8.93,4250.0
2010-06-16,8.945,8.95,8.945,8.945,7916.0
2010-06-17,9.0,9.0,8.995,9.0,2988.0
2010-06-18,8.985,8.985,8.98,8.98,640.0
2010-06-21,8.975,8.975,8.975,8.975,4120.0
2010-06-22,9.0,9.0,9.0,9.0,4640.0
2010-06-23,9.035,9.035,9.035,9.035,330.0
2010-06-24,9.07,9.07,9.07,9.07,5080.0
2010-06-25,9.065,9.065,9.065,9.065,3520.0
2010-06-28,9.075,9.075,9.075,9.075,5500.0
2010-06-29,9.105,9.12,9.105,9.12,11720.0
2010-06-30,9.135,9.135,9.135,9.135,4180.0
2010-07-02,9.125,9.125,9.11,9.11,6707.0
2010-07-05,9.125,9.125,9.125,9.125,7310.0
2010-07-06,9.03,9.1,9.03,9.1,14198.0
2010-07-07,9.11,9.11,9.095,9.095,10480.0
2010-07-08,9.07,9.09,9.07,9.09,7227.0
2010-07-09,9.06,9.06,9.05,9.05,5580.0
2010-07-12,9.045,9.065,9.045,9.065,11308.0
2010-07-13,9.04,9.04,9.035,9.04,4000.0
2010-07-14,9.035,9.035,9.0,9.005,10730.0
2010-07-15,9.06,9.075,8.99,9.075,9632.0
2010-07-16,9.08,9.09,9.08,9.09,10021.0
2010-07-19,9.1,9.1,9.09,9.09,15821.0
2010-07-20,9.12,9.12,9.1,9.1,21480.0
2010-07-21,9.1,9.1,9.095,9.095,15390.0
2010-07-22,9.1,9.1,9.095,9.095,6550.0
2010-07-23,9.09,9.09,9.09,9.09,3790.0
2010-07-26,9.09,9.095,9.09,9.09,11160.0
2010-07-27,9.08,9.08,9.08,9.08,8320.0
2010-07-28,9.08,9.08,9.08,9.08,8500.0
2010-07-29,9.105,9.125,9.105,9.125,14151.0
2010-07-30,9.15,9.165,9.15,9.16,7749.0
2010-08-03,9.185,9.185,9.165,9.165,61303.0
2010-08-04,9.135,9.135,9.12,9.13,24400.0
2010-08-05,9.14,9.155,9.14,9.155,7965.0
2010-08-06,9.19,9.19,9.17,9.17,8351.0
2010-08-09,9.18,9.18,9.17,9.17,5680.0
2010-08-10,9.19,9.21,9.19,9.21,12942.0
2010-08-11,9.21,9.225,9.21,9.225,9105.0
2010-08-12,9.22,9.225,9.215,9.215,16845.0
2010-08-13,9.22,9.225,9.22,9.225,9185.0
2010-08-16,9.17,9.495,9.17,9.35,25120.0
2010-08-17,9.28,9.28,9.22,9.225,3742.0
2010-08-18,9.23,9.29,9.22,9.225,26090.0
2010-08-19,9.245,9.25,9.245,9.25,5560.0
2010-08-20,9.27,9.275,9.27,9.275,2840.0
2010-08-23,9.275,9.54,9.275,9.305,23700.0
2010-08-24,9.285,9.3,9.285,9.3,11725.0
2010-08-25,9.315,9.315,9.305,9.305,2500.0
2010-08-26,9.315,9.315,9.315,9.315,10630.0
2010-08-27,9.31,9.31,9.28,9.28,9660.0
2010-08-30,9.31,9.31,9.305,9.31,19830.0
2010-08-31,9.32,9.33,9.32,9.33,11585.0
2010-09-01,9.285,9.29,9.285,9.29,9171.0
2010-09-02,9.3,9.3,9.29,9.29,15790.0
2010-09-03,9.46,9.465,9.28,9.28,9200.0
2010-09-07,9.3,9.305,9.3,9.305,2190.0
2010-09-08,9.28,9.28,9.28,9.28,10180.0
2010-09-09,9.2,9.27,9.2,9.25,20425.0
2010-09-10,9.255,9.255,9.255,9.255,20000.0
2010-09-13,9.24,9.25,9.24,9.25,9710.0
2010-09-14,9.255,9.255,9.25,9.25,15890.0
2010-09-15,9.245,9.245,9.24,9.24,12435.0
2010-09-16,9.245,9.245,9.245,9.245,5380.0
2010-09-17,9.26,9.27,9.26,9.27,8531.0
2010-09-20,9.255,9.27,9.25,9.27,4330.0
2010-09-21,9.27,9.27,9.27,9.27,11960.0
2010-09-22,9.26,9.32,9.26,9.315,4599.0
2010-09-23,9.335,9.335,9.33,9.33,15640.0
2010-09-24,9.33,9.35,9.33,9.35,10530.0
2010-09-27,9.34,9.345,9.34,9.345,9260.0
2010-09-28,9.38,9.415,9.37,9.37,18640.0
2010-09-29,9.38,9.38,9.38,9.38,14750.0
2010-09-30,9.36,9.375,9.36,9.375,22370.0
2010-10-01,9.36,9.375,9.36,9.36,2720.0
2010-10-04,9.385,9.385,9.36,9.385,16599.0
2010-10-05,9.375,9.375,9.36,9.37,3060.0
2010-10-06,9.4,9.4,9.395,9.395,12190.0
2010-10-07,9.38,9.38,9.38,9.38,16903.0
2010-10-08,9.41,9.425,9.41,9.425,14015.0
2010-10-12,9.43,9.43,9.37,9.405,25741.0
2010-10-13,9.395,9.395,9.385,9.385,16112.0
2010-10-14,9.395,9.4,9.385,9.4,29068.0
2010-10-15,9.375,9.38,9.375,9.375,14901.0
2010-10-18,9.395,9.4,9.395,9.4,12040.0
2010-10-19,9.405,9.425,9.405,9.415,12364.0
2010-10-20,9.425,9.43,9.415,9.415,24960.0
2010-10-21,9.405,9.425,9.405,9.425,13135.0
2010-10-22,9.41,9.425,9.41,9.425,6470.0
2010-10-25,9.47,9.47,9.425,9.425,17839.0
2010-10-26,9.415,9.415,9.41,9.41,18817.0
2010-10-27,9.37,9.37,9.37,9.37,10460.0
2010-10-28,9.375,9.375,9.375,9.375,58130.0
2010-10-29,9.385,9.395,9.385,9.395,13320.0
2010-11-01,9.415,9.415,9.385,9.4,288753.0
2010-11-02,9.375,9.38,9.375,9.38,10530.0
2010-11-03,9.385,9.385,9.385,9.385,11120.0
2010-11-04,9.4,9.405,9.4,9.405,15690.0
2010-11-05,9.395,9.395,9.395,9.395,18960.0
2010-11-08,9.38,9.38,9.37,9.37,21226.0
2010-11-09,9.325,9.37,9.325,9.355,23928.0
2010-11-10,9.265,9.34,9.23,9.315,31220.0
2010-11-11,9.325,9.325,9.32,9.325,10057.0
2010-11-12,9.295,9.31,9.295,9.31,1864.0
2010-11-15,9.225,9.275,9.225,9.26,6137.0
2010-11-16,9.255,9.255,9.245,9.245,10970.0
2010-11-17,9.275,9.275,9.27,9.275,21158.0
2010-11-18,9.255,9.255,9.255,9.255,5760.0
2010-11-19,9.26,9.495,9.26,9.26,36670.0
2010-11-22,9.275,9.285,9.27,9.285,15480.0
2010-11-23,9.24,9.27,9.24,9.26,11790.0
2010-11-24,9.245,9.245,9.23,9.23,17370.0
2010-11-25,9.2,9.225,9.2,9.225,18834.0
2010-11-26,9.24,9.265,9.24,9.265,5011.0
2010-11-29,9.265,9.27,9.265,9.27,24274.0
2010-11-30,9.29,9.3,9.29,9.3,32880.0
2010-12-01,9.27,9.27,9.26,9.26,17180.0
2010-12-02,9.24,9.245,9.24,9.24,19470.0
2010-12-03,9.2,9.26,9.2,9.24,34950.0
2010-12-06,9.245,9.275,9.245,9.265,19280.0
2010-12-07,9.235,9.235,9.225,9.23,10598.0
2010-12-08,9.185,9.2,9.18,9.2,30170.0
2010-12-09,9.2,9.205,9.2,9.2,5500.0
2010-12-10,9.195,9.2,9.195,9.195,6240.0
2010-12-13,9.2,9.205,9.2,9.2,21200.0
2010-12-14,9.2,9.2,9.18,9.18,12682.0
2010-12-15,9.18,9.18,9.17,9.17,24954.0
2010-12-16,9.175,9.195,9.175,9.195,11620.0
2010-12-17,9.235,9.245,9.235,9.24,16000.0
2010-12-20,9.29,9.29,9.215,9.245,78920.0
2010-12-21,9.275,9.285,9.275,9.275,17010.0
2010-12-22,9.29,9.29,9.27,9.285,13750.0
2010-12-23,9.265,9.275,9.265,9.275,14985.0
2010-12-24,9.31,9.55,9.305,9.55,48390.0
2010-12-29,9.12,9.295,9.12,9.295,42770.0
2010-12-30,9.28,9.285,9.275,9.285,17120.0
2010-12-31,9.295,9.305,9.295,9.3,24000.0
2011-01-04,9.34,9.34,9.285,9.285,11510.0
2011-01-05,9.255,9.26,9.255,9.255,5299.0
2011-01-06,9.245,9.255,9.245,9.255,12360.0
2011-01-07,9.25,9.26,9.25,9.25,14960.0
2011-01-10,9.275,9.28,9.275,9.275,45284.0
2011-01-11,9.255,9.255,9.255,9.255,8342.0
2011-01-12,9.235,9.235,9.175,9.175,48370.0
2011-01-13,9.23,9.255,9.22,9.245,58530.0
2011-01-14,9.245,9.255,9.245,9.245,27570.0
2011-01-17,9.25,9.25,9.235,9.25,24378.0
2011-01-18,9.25,9.25,9.15,9.16,60313.0
2011-01-19,9.22,9.26,9.22,9.26,20873.0
2011-01-20,9.255,9.255,9.225,9.225,10687.0
2011-01-21,9.2,9.205,9.2,9.205,28260.0
2011-01-24,9.205,9.215,9.205,9.215,40190.0
2011-01-25,9.26,9.26,9.215,9.235,40511.0
2011-01-26,9.235,9.235,9.235,9.235,9890.0
2011-01-27,9.23,9.24,9.185,9.185,121643.0
2011-01-28,9.2,9.29,9.2,9.265,20300.0
2011-01-31,9.315,9.32,9.255,9.26,9050.0
2011-02-01,9.285,9.285,9.24,9.245,27880.0
2011-02-02,9.255,9.255,9.22,9.22,40611.0
2011-02-03,9.2,9.23,9.2,9.23,35010.0
2011-02-04,9.235,9.235,9.165,9.19,24480.0
2011-02-07,9.185,9.21,9.165,9.21,44547.0
2011-02-08,9.165,9.7,9.165,9.21,61545.0
2011-02-09,9.185,9.21,9.185,9.21,29483.0
2011-02-10,9.205,9.21,9.2,9.2,19048.0
2011-02-11,9.2,9.2,9.18,9.2,12638.0
2011-02-14,9.185,9.21,9.185,9.205,14635.0
2011-02-15,9.2,9.2,9.185,9.19,28356.0
2011-02-16,9.2,9.2,9.15,9.165,58625.0
2011-02-17,9.165,9.215,9.165,9.2,44184.0
2011-02-18,9.205,9.205,8.95,9.19,28921.0
2011-02-22,9.235,9.245,9.185,9.245,42927.0
2011-02-23,9.18,9.25,9.175,9.245,22885.0
2011-02-24,9.255,9.28,9.255,9.28,48213.0
2011-02-25,9.3,9.3,9.245,9.27,24057.0
2011-02-28,9.275,9.295,9.275,9.295,36932.0
2011-03-01,9.285,9.285,9.275,9.285,45063.0
2011-03-02,9.275,9.285,9.25,9.25,33141.0
2011-03-03,9.245,9.245,9.23,9.245,32900.0
2011-03-04,9.26,9.26,9.25,9.25,31310.0
2011-03-07,9.25,9.25,9.25,9.25,25030.0
2011-03-08,9.25,9.25,9.195,9.2,24857.0
2011-03-09,9.235,9.235,9.235,9.235,0.0
2011-03-10,9.225,9.27,9.225,9.27,12055.0
2011-03-11,9.285,9.285,9.26,9.26,6902.0
2011-03-14,9.31,9.31,9.3,9.3,30780.0
2011-03-15,9.325,9.33,9.325,9.33,7980.0
2011-03-16,9.325,9.83,9.32,9.36,27085.0
2011-03-17,9.33,9.34,9.33,9.34,161063.0
2011-03-18,9.33,9.33,9.325,9.325,14367.0
2011-03-21,9.325,9.335,9.27,9.33,67733.0
2011-03-22,9.31,9.325,9.31,9.325,41330.0
2011-03-23,9.325,9.33,9.325,9.325,101775.0
2011-03-24,9.34,9.34,9.305,9.32,21823.0
2011-03-25,9.325,9.325,9.295,9.31,199487.0
2011-03-28,9.3,9.31,9.295,9.31,24115.0
2011-03-29,9.31,9.31,9.265,9.265,11096.0
2011-03-30,9.285,9.29,9.285,9.29,38960.0
2011-03-31,9.285,9.285,9.255,9.275,45594.0
2011-04-01,9.26,9.265,9.235,9.26,42176.0
2011-04-04,9.255,9.27,9.255,9.265,28016.0
2011-04-05,9.26,9.265,9.26,9.265,50066.0
2011-04-06,9.27,9.27,9.245,9.245,24550.0
2011-04-07,9.235,9.235,9.18,9.22,17612.0
2011-04-08,9.215,9.215,9.19,9.19,15661.0
2011-04-11,9.21,9.21,9.185,9.195,36808.0
2011-04-12,9.21,9.24,9.205,9.23,11443.0
2011-04-13,9.21,9.26,9.21,9.26,15492.0
2011-04-14,9.285,9.285,9.27,9.27,15177.0
2011-04-15,9.265,9.295,9.265,9.295,15671.0
2011-04-18,9.31,9.34,9.31,9.34,9145.0
2011-04-19,9.31,9.31,9.31,9.31,12460.0
2011-04-20,9.315,9.315,9.275,9.295,25919.0
2011-04-21,9.27,9.295,9.27,9.295,28930.0
2011-04-25,9.285,9.315,9.285,9.315,23301.0
2011-04-26,9.33,9.335,9.305,9.335,19400.0
2011-04-27,9.315,9.315,9.31,9.31,11340.0
2011-04-28,9.33,9.345,9.33,9.34,35808.0
2011-04-29,9.32,9.335,9.31,9.335,5930.0
2011-05-02,9.34,9.355,9.34,9.355,36460.0
2011-05-03,9.37,9.37,9.355,9.355,16951.0
2011-05-04,9.36,9.385,9.36,9.385,14670.0
2011-05-05,9.395,9.4,9.385,9.4,10437.0
2011-05-06,9.39,9.395,9.39,9.395,39914.0
2011-05-09,9.395,9.395,9.34,9.37,88806.0
2011-05-10,9.39,9.39,9.37,9.37,61800.0
2011-05-11,9.355,9.355,9.355,9.355,29903.0
2011-05-12,9.365,9.375,9.365,9.375,20094.0
2011-05-13,9.355,9.375,9.335,9.375,24620.0
2011-05-16,9.355,9.395,9.355,9.395,19530.0
2011-05-17,9.41,9.415,9.41,9.41,28344.0
2011-05-18,9.415,9.415,9.39,9.39,26210.0
2011-05-19,9.37,9.395,9.37,9.395,45070.0
2011-05-20,9.4,9.41,9.4,9.41,24230.0
2011-05-24,9.4,9.425,9.39,9.39,81990.0
2011-05-25,9.44,9.44,9.44,9.44,20080.0
2011-05-26,9.455,9.46,9.445,9.46,8873.0
2011-05-27,9.465,9.47,9.465,9.465,21140.0
2011-05-30,9.445,9.46,9.44,9.46,27197.0
2011-05-31,9.455,9.465,9.44,9.465,19280.0
2011-06-01,9.495,9.5,9.465,9.465,26730.0
2011-06-02,9.495,9.495,9.47,9.47,471.0
2011-06-03,9.495,9.495,9.495,9.495,8950.0
2011-06-06,9.5,9.5,9.48,9.485,9646.0
2011-06-07,9.465,9.47,9.415,9.47,11267.0
2011-06-08,9.49,9.49,9.49,9.49,19431.0
2011-06-09,9.46,9.485,9.46,9.485,2020.0
2011-06-10,9.495,9.495,9.495,9.495,43400.0
2011-06-13,9.5,9.51,9.46,9.495,8907.0
2011-06-14,9.48,9.48,9.48,9.48,23120.0
2011-06-15,9.5,9.525,9.5,9.525,42270.0
2011-06-17,9.54,9.54,9.54,9.54,6950.0
2011-06-20,9.525,9.525,9.525,9.525,25050.0
2011-06-21,9.525,9.525,9.525,9.525,31630.0
2011-06-22,9.525,9.54,9.525,9.525,57950.0
2011-06-23,9.525,9.57,9.525,9.56,109790.0
2011-06-24,9.59,9.59,9.59,9.59,7840.0
2011-06-27,9.565,9.565,9.565,9.565,15960.0
2011-06-28,9.54,9.54,9.52,9.52,14915.0
2011-06-29,9.51,9.51,9.505,9.505,45840.0
2011-06-30,9.47,9.47,9.47,9.47,51010.0
2011-07-04,9.465,9.48,9.465,9.48,39090.0
2011-07-05,9.495,9.495,9.485,9.485,34121.0
2011-07-06,9.515,9.515,9.515,9.515,18720.0
2011-07-07,9.49,9.495,9.49,9.49,11004.0
2011-07-08,9.52,9.545,9.49,9.545,46943.0
2011-07-11,9.59,9.595,9.545,9.545,14879.0
2011-07-12,9.615,9.615,9.56,9.595,19005.0
2011-07-13,9.535,9.59,9.535,9.59,6995.0
2011-07-14,9.54,9.565,9.535,9.565,49401.0
2011-07-15,9.59,9.615,9.545,9.615,36572.0
2011-07-18,9.61,9.615,9.58,9.615,19390.0
2011-07-19,9.605,9.605,9.605,9.605,32470.0
2011-07-20,9.565,9.565,9.565,9.565,23870.0
2011-07-21,9.585,9.585,9.56,9.56,32238.0
2011-07-22,9.585,9.59,9.585,9.585,1060.0
2011-07-25,9.585,9.585,9.585,9.585,25010.0
2011-07-26,9.595,9.61,9.595,9.61,25260.0
2011-07-27,9.575,9.61,9.575,9.61,9450.0
2011-07-28,9.635,9.635,9.62,9.625,7510.0
2011-07-29,9.64,9.655,9.64,9.655,18214.0
2011-08-02,9.69,9.745,9.69,9.735,182144.0
2011-08-03,9.745,9.76,9.715,9.715,2489.0
2011-08-04,9.765,9.77,9.765,9.77,18560.0
2011-08-05,9.79,9.79,9.715,9.79,305.0
2011-08-08,9.79,9.83,9.765,9.81,8702.0
2011-08-09,9.755,9.86,9.755,9.86,21059.0
2011-08-11,9.885,9.885,9.805,9.83,16463.0
2011-08-12,9.795,9.83,9.795,9.83,77003.0
2011-08-15,9.785,9.805,9.785,9.805,27990.0
2011-08-16,9.815,9.82,9.81,9.82,7315.0
2011-08-17,9.83,9.845,9.83,9.845,32890.0
2011-08-18,9.895,9.895,9.87,9.895,17015.0
2011-08-19,9.915,9.915,9.915,9.915,520.0
2011-08-22,9.895,9.91,9.89,9.91,18685.0
2011-08-23,9.885,9.89,9.88,9.88,26255.0
2011-08-24,9.82,9.83,9.82,9.83,2400.0
2011-08-25,9.835,9.835,9.835,9.835,16000.0
2011-08-26,9.795,9.835,9.795,9.835,10900.0
2011-08-29,9.79,9.8,9.79,9.8,77390.0
2011-08-30,9.815,9.82,9.815,9.815,17170.0
2011-08-31,9.81,9.81,9.79,9.79,41600.0
2011-09-01,9.785,9.79,9.75,9.79,42098.0
2011-09-02,9.86,9.885,9.86,9.885,42920.0
2011-09-06,9.885,9.945,9.885,9.89,5016.0
2011-09-07,9.885,9.885,9.88,9.88,23783.0
2011-09-08,9.895,9.895,9.895,9.895,13000.0
2011-09-09,9.935,9.965,9.935,9.965,25367.0
2011-09-12,9.935,9.96,9.915,9.945,2131.0
2011-09-13,9.89,9.92,9.89,9.92,56925.0
2011-09-14,9.87,9.905,9.87,9.905,52405.0
2011-09-15,9.84,9.865,9.84,9.865,34493.0
2011-09-16,9.865,9.87,9.86,9.86,45407.0
2011-09-19,9.895,9.905,9.895,9.905,31560.0
2011-09-20,9.905,9.91,9.905,9.905,44680.0
2011-09-21,9.895,9.935,9.895,9.935,68640.0
2011-09-22,10.005,10.005,10.005,10.005,21140.0
2011-09-23,10.0,10.0,10.0,10.0,54.0
2011-09-26,9.96,9.96,9.935,9.96,687.0
2011-09-27,9.885,9.885,9.85,9.885,68050.0
2011-09-28,9.885,9.915,9.835,9.915,12430.0
2011-09-29,9.89,9.9,9.885,9.9,25340.0
2011-09-30,9.93,9.94,9.93,9.94,41600.0
2011-10-03,9.965,9.97,9.965,9.97,19650.0
2011-10-04,10.01,10.01,9.99,9.995,26146.0
2011-10-05,9.945,9.945,9.945,9.945,30140.0
2011-10-06,9.935,9.935,9.91,9.91,96634.0
2011-10-07,9.895,9.9,9.86,9.86,84139.0
2011-10-11,9.875,9.875,9.835,9.835,23727.0
2011-10-12,9.825,9.825,9.825,9.825,25000.0
2011-10-13,9.87,9.875,9.87,9.875,20032.0
2011-10-14,9.835,9.835,9.835,9.835,26900.0
2011-10-17,9.85,9.875,9.84,9.875,46629.0
2011-10-18,9.875,9.875,9.87,9.87,19600.0
2011-10-19,9.825,9.85,9.82,9.82,60180.0
2011-10-20,9.865,9.865,9.865,9.865,25245.0
2011-10-21,9.845,9.845,9.845,9.845,35060.0
2011-10-24,9.84,9.84,9.84,9.84,27440.0
2011-10-25,9.845,9.875,9.845,9.875,66330.0
2011-10-26,9.835,9.835,9.83,9.83,194150.0
2011-10-27,9.795,9.795,9.75,9.775,94540.0
2011-10-28,9.82,9.82,9.82,9.82,56080.0
2011-10-31,9.835,9.875,9.835,9.875,8380.0
2011-11-01,9.99,9.99,9.975,9.975,17010.0
2011-11-02,9.945,9.96,9.945,9.96,58462.0
2011-11-03,9.945,9.945,9.94,9.94,106544.0
2011-11-04,9.96,9.965,9.96,9.965,98700.0
2011-11-07,9.985,9.99,9.985,9.985,113553.0
2011-11-08,9.985,9.985,9.975,9.975,90421.0
2011-11-09,10.015,10.015,10.015,10.015,181960.0
2011-11-10,9.995,10.01,9.97,10.0,222565.0
2011-11-11,10.025,10.025,10.025,10.025,50.0
2011-11-14,9.975,10.01,9.97,9.97,152193.0
2011-11-15,10.015,10.015,9.99,9.99,119850.0
2011-11-16,10.01,10.01,10.01,10.01,104930.0
2011-11-17,10.02,10.02,10.01,10.01,60080.0
2011-11-18,9.96,9.99,9.96,9.965,90385.0
2011-11-21,9.99,10.01,9.99,10.0,123928.0
2011-11-22,10.0,10.015,9.99,10.015,48275.0
2011-11-23,10.0,10.035,9.995,10.035,100029.0
2011-11-24,10.02,10.025,10.02,10.025,142940.0
2011-11-25,10.02,10.02,9.975,10.0,140500.0
2011-11-28,9.95,9.995,9.95,9.995,146878.0
2011-11-29,9.98,9.98,9.98,9.98,228840.0
2011-11-30,9.98,9.98,9.955,9.955,251840.0
2011-12-01,9.995,9.995,9.995,9.995,215020.0
2011-12-02,9.975,10.0,9.975,10.0,176792.0
2011-12-05,10.005,10.025,9.985,10.025,253454.0
2011-12-06,10.02,10.02,10.02,10.02,119600.0
2011-12-07,10.04,10.04,10.04,10.04,5412594.0
2011-12-08,10.065,10.09,10.05,10.09,360584.0
2011-12-09,10.085,10.085,10.045,10.05,145114.0
2011-12-12,10.085,10.085,10.055,10.075,154180.0
2011-12-13,10.03,10.095,10.03,10.095,170936.0
2011-12-14,10.09,10.115,10.075,10.115,158435.0
2011-12-15,10.125,10.125,10.125,10.125,91560.0
2011-12-16,10.165,10.17,10.16,10.16,173865.0
2011-12-19,10.15,10.18,10.125,10.18,226834.0
2011-12-20,10.135,10.165,10.135,10.14,217469.0
2011-12-21,10.15,10.15,10.115,10.115,192940.0
2011-12-22,10.17,10.17,10.115,10.16,5320.0
2011-12-23,10.13,10.175,10.085,10.175,249359.0
2011-12-28,10.13,10.165,10.13,10.13,118217.0
2011-12-29,10.135,10.15,10.135,10.15,125101.0
2011-12-30,10.165,10.165,10.165,10.165,64440.0
2012-01-03,10.125,10.145,10.12,10.12,142713.0
2012-01-04,10.12,10.12,10.105,10.105,254202.0
2012-01-05,10.125,10.125,10.105,10.125,192948.0
2012-01-06,10.125,10.145,10.105,10.145,244840.0
2012-01-09,10.145,10.155,10.145,10.15,211676.0
2012-01-10,10.135,10.135,10.105,10.11,281509.0
2012-01-11,10.15,10.165,10.15,10.165,164669.0
2012-01-12,10.165,10.165,10.13,10.135,236730.0
2012-01-13,10.18,10.18,10.145,10.165,351075.0
2012-01-16,10.175,10.175,10.135,10.165,302378.0
2012-01-17,10.165,10.175,10.165,10.175,327092.0
2012-01-18,10.19,10.19,10.145,10.145,278595.0
2012-01-19,10.145,10.145,10.12,10.13,271006.0
2012-01-20,10.105,10.105,10.1,10.1,289380.0
2012-01-23,10.085,10.085,10.075,10.08,407731.0
2012-01-24,10.09,10.09,10.08,10.08,340534.0
2012-01-25,10.085,10.11,10.06,10.11,177983.0
2012-01-26,10.11,10.12,10.095,10.12,245094.0
2012-01-27,10.135,10.14,10.135,10.135,215090.0
2012-01-30,10.18,10.18,10.165,10.18,309229.0
2012-01-31,10.17,10.19,10.17,10.19,313745.0
2012-02-01,10.19,10.19,10.185,10.185,305130.0
2012-02-02,10.185,10.185,10.17,10.18,404.0
2012-02-03,10.135,10.135,10.13,10.13,474486.0
2012-02-06,10.14,10.16,10.12,10.16,418137.0
2012-02-07,10.145,10.145,10.115,10.135,480960.0
2012-02-08,10.13,10.13,10.11,10.13,325305.0
2012-02-09,10.095,10.1,10.085,10.1,401791.0
2012-02-10,10.13,10.135,10.11,10.135,385120.0
2012-02-13,10.1,10.12,10.1,10.12,313166.0
2012-02-14,10.135,10.145,10.135,10.135,389750.0
2012-02-15,10.16,10.16,10.13,10.13,5344.0
2012-02-16,10.13,10.145,10.11,10.135,507134.0
2012-02-17,10.135,10.135,10.135,10.135,335570.0
2012-02-21,10.115,10.115,10.09,10.09,13424.0
2012-02-22,10.12,10.12,10.09,10.12,719865.0
2012-02-23,10.115,10.115,10.11,10.11,3182.0
2012-02-24,10.105,10.135,10.105,10.13,417114.0
2012-02-27,10.17,10.17,10.13,10.155,433801.0
2012-02-28,10.155,10.155,10.135,10.155,1013.0
2012-02-29,10.17,10.17,10.12,10.155,6475.0
2012-03-01,10.13,10.135,10.12,10.135,505543.0
2012-03-02,10.13,10.165,10.125,10.165,309679.0
2012-03-05,10.165,10.165,10.155,10.155,3895.0
2012-03-06,10.15,10.175,10.15,10.15,165354.0
2012-03-07,10.175,10.175,10.165,10.165,211350.0
2012-03-08,10.135,10.15,10.12,10.145,442748.0
2012-03-09,10.135,10.135,10.11,10.13,213435.0
2012-03-12,10.15,10.155,10.15,10.15,205366.0
2012-03-13,10.15,10.15,10.13,10.13,269470.0
2012-03-14,10.09,10.09,10.055,10.075,1000.0
2012-03-15,10.055,10.055,10.04,10.04,4000.0
2012-03-16,10.015,10.035,10.005,10.035,263217.0
2012-03-20,10.01,10.01,10.01,10.01,201880.0
2012-03-21,10.015,10.02,10.005,10.005,244270.0
2012-03-22,10.035,10.06,10.035,10.06,127603.0
2012-03-23,10.075,10.075,10.04,10.065,134689.0
2012-03-26,10.065,10.065,10.035,10.065,192935.0
2012-03-27,10.075,10.075,10.075,10.075,1320.0
2012-03-28,10.11,10.115,10.11,10.115,184.0
2012-03-29,10.11,10.11,10.11,10.11,72.0
2012-03-30,10.145,10.145,10.115,10.12,8400.0
2012-04-02,10.13,10.13,10.09,10.11,1608.0
2012-04-03,10.12,10.12,10.075,10.075,217413.0
2012-04-04,10.1,10.1,10.075,10.1,663.0
2012-04-05,10.095,10.095,10.055,10.085,25404.0
2012-04-09,10.14,10.14,10.1,10.115,134270.0
2012-04-10,10.175,10.175,10.155,10.16,1530.0
2012-04-11,10.155,10.155,10.145,10.155,177875.0
2012-04-12,10.155,10.155,10.11,10.13,26175.0
2012-04-13,10.135,10.155,10.13,10.155,235931.0
2012-04-16,10.155,10.165,10.14,10.14,109704.0
2012-04-17,10.09,10.1,10.075,10.1,350219.0
2012-04-18,10.075,10.12,10.075,10.115,256277.0
2012-04-19,10.135,10.135,10.135,10.135,192180.0
2012-04-20,10.115,10.115,10.075,10.11,117103.0
2012-04-23,10.135,10.135,10.1,10.11,22909.0
2012-04-24,10.11,10.11,10.085,10.1,154088.0
2012-04-25,10.08,10.085,10.055,10.08,147731.0
2012-04-26,10.105,10.105,10.1,10.1,241665.0
2012-04-27,10.1,10.1,10.065,10.1,123880.0
2012-04-30,10.09,10.125,10.085,10.125,173633.0
2012-05-01,10.14,10.14,10.09,10.09,107625.0
2012-05-02,10.15,10.15,10.13,10.145,72923.0
2012-05-03,10.11,10.15,10.11,10.15,148494.0
2012-05-04,10.165,10.165,10.15,10.15,126462.0
2012-05-07,10.19,10.2,10.185,10.19,1289.0
2012-05-08,10.195,10.215,10.195,10.215,4685.0
2012-05-09,10.2,10.2,10.175,10.195,6148.0
2012-05-10,10.19,10.195,10.19,10.195,220013.0
2012-05-11,10.17,10.215,10.17,10.215,5619.0
2012-05-14,10.23,10.23,10.215,10.215,6025.0
2012-05-15,10.215,10.215,10.175,10.21,60620.0
2012-05-16,10.175,10.2,10.175,10.2,132930.0
2012-05-17,10.19,10.24,10.19,10.24,69718.0
2012-05-18,10.23,10.235,10.23,10.235,158930.0
2012-05-22,10.21,10.22,10.195,10.215,118652.0
2012-05-23,10.255,10.26,10.245,10.245,1660.0
2012-05-24,10.245,10.26,10.23,10.26,152192.0
2012-05-25,10.29,10.29,10.275,10.29,113181.0
2012-05-28,10.29,10.29,10.285,10.285,50310.0
2012-05-29,10.275,10.275,10.275,10.275,24780.0
2012-05-30,10.315,10.315,10.295,10.315,438.0
2012-05-31,10.315,10.315,10.315,10.315,100.0
2012-06-01,10.385,10.405,10.36,10.405,29208.0
2012-06-04,10.365,10.38,10.345,10.345,3362.0
2012-06-05,10.36,10.365,10.33,10.33,151912.0
2012-06-06,10.345,10.345,10.295,10.3,261579.0
2012-06-07,10.29,10.295,10.255,10.29,175.0
2012-06-08,10.315,10.32,10.3,10.3,163692.0
2012-06-11,10.3,10.32,10.29,10.32,135650.0
2012-06-12,10.31,10.31,10.275,10.31,153.0
2012-06-13,10.295,10.31,10.295,10.31,275929.0
2012-06-14,10.315,10.315,10.29,10.29,13759.0
2012-06-15,10.33,10.33,10.32,10.32,69480.0
2012-06-18,10.34,10.34,10.31,10.31,204385.0
2012-06-19,10.31,10.31,10.29,10.31,148712.0
2012-06-20,10.29,10.31,10.265,10.275,160054.0
2012-06-21,10.29,10.335,10.29,10.335,151160.0
2012-06-22,10.32,10.32,10.29,10.315,40424.0
2012-06-25,10.345,10.345,10.32,10.33,65484.0
2012-06-26,10.325,10.33,10.325,10.33,1562.0
2012-06-27,10.35,10.35,10.325,10.325,132790.0
2012-06-28,10.37,10.37,10.37,10.37,6500.0
2012-06-29,10.33,10.345,10.31,10.335,422236.0
2012-07-03,10.345,10.355,1.285,10.335,563004.0
2012-07-04,10.35,10.355,10.33,10.355,192581.0
2012-07-05,10.355,10.365,10.355,10.365,100.0
2012-07-06,10.37,10.37,10.365,10.365,80.0
2012-07-09,10.39,10.395,10.39,10.395,40439.0
2012-07-10,10.39,10.4,10.365,10.39,110095.0
2012-07-11,10.375,10.4,10.375,10.39,103907.0
2012-07-12,10.41,10.415,10.39,10.41,12056.0
2012-07-13,10.42,10.42,10.39,10.415,126438.0
2012-07-16,10.42,10.43,10.42,10.42,5519.0
2012-07-17,10.43,10.43,10.41,10.42,102980.0
2012-07-18,10.415,10.43,10.415,10.43,163884.0
2012-07-19,10.42,10.42,10.395,10.415,53238.0
2012-07-20,10.43,10.43,10.43,10.43,5611.0
2012-07-23,10.42,10.43,10.42,10.43,143.0
2012-07-24,10.43,10.455,10.43,10.445,64188.0
2012-07-25,10.445,10.445,10.43,10.43,3542.0
2012-07-26,10.425,10.425,10.415,10.415,341050.0
2012-07-27,10.37,10.37,10.36,10.37,249655.0
2012-07-30,10.325,10.38,10.325,10.38,291786.0
2012-07-31,10.4,10.4,10.37,10.385,3004.0
2012-08-01,10.385,10.39,10.365,10.39,32010.0
2012-08-02,10.38,10.41,10.38,10.41,10047.0
2012-08-03,10.39,10.405,10.37,10.38,22779.0
2012-08-07,10.335,10.34,10.325,10.325,210022.0
2012-08-08,10.345,10.345,10.305,10.315,498031.0
2012-08-09,10.345,10.345,10.335,10.345,9457.0
2012-08-10,10.37,10.37,10.37,10.37,164318.0
2012-08-13,10.365,10.365,10.35,10.36,4626.0
2012-08-14,10.325,10.345,10.325,10.335,153294.0
2012-08-15,10.315,10.315,10.275,10.285,38275.0
2012-08-16,10.28,10.28,10.24,10.24,258240.0
2012-08-17,10.25,10.285,10.25,10.26,226591.0
2012-08-20,10.27,10.28,10.27,10.28,168014.0
2012-08-21,10.275,10.275,10.25,10.26,272734.0
2012-08-22,10.325,10.325,10.325,10.325,7200.0
2012-08-24,10.35,10.35,10.335,10.35,104762.0
2012-08-27,10.345,10.365,10.345,10.365,37900.0
2012-08-28,10.36,10.37,10.35,10.35,103823.0
2012-08-29,10.34,10.36,10.34,10.36,82861.0
2012-08-30,10.38,10.395,10.38,10.38,1170.0
2012-08-31,10.395,10.395,10.37,10.385,3525.0
2012-09-04,10.395,10.395,10.395,10.395,4500.0
2012-09-05,10.415,10.415,10.4,10.4,18544.0
2012-09-06,10.375,10.375,10.35,10.36,3854.0
2012-09-07,10.34,10.36,10.34,10.36,204940.0
2012-09-10,10.32,10.35,10.32,10.32,1520.0
2012-09-11,10.315,10.355,10.315,10.33,4819.0
2012-09-12,10.32,10.32,10.295,10.32,6298.0
2012-09-13,10.295,10.35,10.295,10.32,53295.0
2012-09-14,10.305,10.31,10.27,10.305,5474.0
2012-09-17,10.275,10.31,10.275,10.31,2975.0
2012-09-18,10.34,10.34,10.32,10.335,19474.0
2012-09-19,10.355,10.355,10.33,10.34,926053.0
2012-09-20,10.385,10.385,10.355,10.37,97153.0
2012-09-21,10.385,10.395,10.385,10.395,169.0
2012-09-24,10.415,10.415,10.385,10.385,26741.0
2012-09-25,10.385,10.405,10.385,10.405,58320.0
2012-09-26,10.435,10.45,10.41,10.44,20957.0
2012-09-27,10.44,10.45,10.44,10.44,7083.0
2012-09-28,10.455,10.47,10.455,10.455,2987.0
2012-10-01,10.455,10.455,10.435,10.455,14667.0
2012-10-02,10.425,10.455,10.425,10.425,2932.0
2012-10-03,10.43,10.46,10.43,10.46,237.0
2012-10-04,10.455,10.455,10.425,10.425,174923.0
2012-10-05,10.41,10.41,10.385,10.405,24668.0
2012-10-09,10.41,10.41,10.375,10.375,4678.0
2012-10-10,10.395,10.405,10.395,10.405,304.0
2012-10-11,10.405,10.405,10.385,10.405,7643.0
2012-10-12,10.395,10.41,10.395,10.41,2512.0
2012-10-15,10.405,10.41,10.39,10.405,24861.0
2012-10-16,10.405,10.405,10.405,10.405,845.0
2012-10-17,10.39,10.39,10.355,10.355,275715.0
2012-10-18,10.345,10.37,10.345,10.345,862.0
2012-10-19,10.375,10.39,10.375,10.39,4772.0
2012-10-22,10.39,10.39,10.355,10.385,5767.0
2012-10-23,10.405,10.405,10.375,10.39,2101.0
2012-10-24,10.39,10.405,10.375,10.39,1127.0
2012-10-25,10.37,10.375,10.345,10.345,209762.0
2012-10-26,10.395,10.4,10.385,10.385,145180.0
2012-10-29,10.425,10.425,10.42,10.42,37620.0
2012-10-30,10.425,10.425,10.41,10.42,158696.0
2012-10-31,10.43,10.44,10.42,10.42,2469.0
2012-11-01,10.42,10.43,10.4,10.425,154737.0
2012-11-02,10.425,10.44,10.41,10.44,15483.0
2012-11-05,10.425,10.445,10.425,10.44,13889.0
2012-11-06,10.44,10.44,10.405,10.405,13218.0
2012-11-07,10.43,10.465,10.43,10.45,12174.0
2012-11-08,10.465,10.465,10.44,10.465,80311.0
2012-11-09,10.485,10.485,10.47,10.47,7865.0
2012-11-12,10.5,10.5,10.445,10.48,90059.0
2012-11-13,10.5,10.5,10.47,10.5,1090.0
2012-11-14,10.47,10.48,10.45,10.48,25313.0
2012-11-15,10.47,10.48,10.45,10.47,951.0
2012-11-16,10.45,10.48,10.45,10.46,933.0
2012-11-19,10.465,10.465,10.445,10.445,27153.0
2012-11-20,10.43,10.45,10.43,10.44,59165.0
2012-11-21,10.425,10.43,10.415,10.42,11366.0
2012-11-22,10.43,10.44,10.42,10.43,1125.0
2012-11-23,10.44,10.44,10.42,10.44,104864.0
2012-11-26,10.46,10.46,10.43,10.44,2201.0
2012-11-27,10.46,10.46,10.435,10.455,4741.0
2012-11-28,10.455,10.485,10.455,10.455,10135.0
2012-11-29,10.485,10.485,10.46,10.48,92620.0
2012-11-30,10.465,10.495,10.465,10.495,90474.0
2012-12-03,10.48,10.48,10.455,10.48,62563.0
2012-12-04,10.5,10.5,10.465,10.485,8708.0
2012-12-05,10.505,10.505,10.48,10.5,16168.0
2012-12-06,10.48,10.505,10.48,10.48,373.0
2012-12-07,10.485,10.485,10.475,10.48,2011.0
2012-12-10,10.5,10.5,10.48,10.48,16746.0
2012-12-11,10.495,10.495,10.465,10.48,155360.0
2012-12-12,10.465,10.465,10.45,10.46,27741.0
2012-12-13,10.46,10.46,10.43,10.44,3964.0
2012-12-14,10.42,10.45,10.42,10.44,3549.0
2012-12-17,10.455,10.455,10.435,10.435,41694.0
2012-12-18,10.435,10.435,10.41,10.43,5780.0
2012-12-19,10.44,10.44,10.42,10.44,35595.0
2012-12-20,10.43,10.45,10.43,10.43,7159.0
2012-12-21,10.475,10.475,10.45,10.465,2470.0
2012-12-24,10.475,10.475,10.45,10.455,1972.0
2012-12-27,10.45,10.485,10.445,10.445,16723.0
2012-12-28,10.495,10.495,10.49,10.49,78095.0
2012-12-31,10.49,10.49,10.475,10.485,3675.0
2013-01-02,10.43,10.435,10.405,10.425,22990.0
2013-01-03,10.435,10.435,10.41,10.41,2790.0
2013-01-04,10.405,10.405,10.37,10.39,4857.0
2013-01-07,10.41,10.41,10.39,10.41,229753.0
2013-01-08,10.415,10.425,10.405,10.425,377486.0
2013-01-09,10.405,10.43,10.405,10.425,49037.0
2013-01-10,10.41,10.415,10.405,10.415,33319.0
2013-01-11,10.41,10.41,10.4,10.41,11119.0
2013-01-14,10.43,10.43,10.39,10.41,12916.0
2013-01-15,10.43,10.435,10.415,10.425,14857.0
2013-01-16,10.445,10.445,10.43,10.445,6762.0
2013-01-17,10.425,10.425,10.41,10.425,82114.0
2013-01-18,10.435,10.435,10.405,10.425,188482.0
2013-01-21,10.415,10.425,10.41,10.41,12736.0
2013-01-22,10.41,10.435,10.41,10.435,3013.0
2013-01-23,10.45,10.47,10.425,10.45,8333.0
2013-01-24,10.43,10.455,10.43,10.455,1005.0
2013-01-25,10.445,10.445,10.415,10.415,21974.0
2013-01-28,10.4,10.405,10.38,10.405,36790.0
2013-01-29,10.42,10.42,10.385,10.4,181849.0
2013-01-30,10.405,10.405,10.375,10.38,54664.0
2013-01-31,10.405,10.405,10.38,10.4,41911.0
2013-02-01,10.385,10.405,10.345,10.365,1879760.0
2013-02-04,10.365,10.395,10.365,10.385,115622.0
2013-02-05,10.375,10.375,10.345,10.355,3384.0
2013-02-06,10.36,10.4,10.36,10.385,507723.0
2013-02-07,10.395,10.4,10.375,10.4,24718.0
2013-02-08,10.385,10.405,10.385,10.405,1824.0
2013-02-11,10.395,10.42,10.395,10.395,688.0
2013-02-12,10.395,10.4,10.38,10.385,13075.0
2013-02-13,10.375,10.38,10.365,10.375,2858.0
2013-02-14,10.395,10.395,10.385,10.385,1739.0
2013-02-15,10.375,10.385,10.365,10.385,20876.0
2013-02-19,10.405,10.405,10.375,10.38,11955.0
2013-02-20,10.38,10.395,10.36,10.395,463968.0
2013-02-21,10.415,10.415,10.4,10.415,21725.0
2013-02-22,10.415,10.435,10.405,10.425,85974.0
2013-02-25,10.43,10.455,10.415,10.45,96461.0
2013-02-26,10.475,10.475,10.46,10.475,3016.0
2013-02-27,10.5,10.5,10.47,10.48,14141.0
2013-02-28,10.495,10.495,10.47,10.49,212859.0
2013-03-01,10.49,10.515,10.49,10.515,101212.0
2013-03-04,10.52,10.52,10.5,10.515,121666.0
2013-03-05,10.51,10.52,10.5,10.52,5031.0
2013-03-06,10.51,10.515,10.495,10.5,173363.0
2013-03-07,10.495,10.495,10.47,10.49,195953.0
2013-03-08,10.45,10.455,10.425,10.45,99751.0
2013-03-11,10.445,10.45,10.43,10.445,5165.0
2013-03-12,10.435,10.47,10.435,10.47,39393.0
2013-03-13,10.46,10.46,10.435,10.455,6057.0
2013-03-14,10.45,10.455,10.435,10.45,62423.0
2013-03-15,10.46,10.46,10.45,10.45,763.0
2013-03-18,10.495,10.495,10.48,10.48,59507.0
2013-03-19,10.49,10.51,10.49,10.51,4489.0
2013-03-20,10.51,10.51,10.49,10.49,77881.0
2013-03-21,10.495,10.5,10.495,10.5,5617.0
2013-03-22,10.515,10.52,10.515,10.52,3115.0
2013-03-25,10.525,10.525,10.505,10.52,5999.0
2013-03-26,10.52,10.52,10.52,10.52,60.0
2013-03-27,10.54,10.54,10.525,10.53,2021.0
2013-03-28,10.545,10.545,10.525,10.54,7990.0
2013-04-01,10.55,10.56,10.52,10.56,13336.0
2013-04-02,10.56,10.56,10.525,10.545,4956.0
2013-04-03,10.55,10.57,10.55,10.56,7940.0
2013-04-04,10.585,10.585,10.58,10.58,14303.0
2013-04-05,10.605,10.64,10.605,10.63,2030.0
2013-04-08,10.625,10.625,10.605,10.625,1116.0
2013-04-09,10.605,10.61,10.59,10.605,4950.0
2013-04-10,10.6,10.6,10.57,10.6,1759.0
2013-04-11,10.58,10.59,10.57,10.59,5438.0
2013-04-12,10.61,10.61,10.6,10.605,4880.0
2013-04-15,10.625,10.625,10.61,10.625,2353.0
2013-04-16,10.625,10.625,10.605,10.62,1898.0
2013-04-17,10.63,10.64,10.61,10.61,3580.0
2013-04-18,10.61,10.64,10.61,10.64,3333.0
2013-04-19,10.65,10.65,10.62,10.64,7385.0
2013-04-22,10.64,10.64,10.625,10.63,2081.0
2013-04-23,10.65,10.65,10.62,10.63,21653.0
2013-04-24,10.62,10.63,10.605,10.625,4961.0
2013-04-25,10.62,10.62,10.595,10.615,3483.0
2013-04-26,10.635,10.64,10.615,10.62,4788.0
2013-04-29,10.655,10.655,10.625,10.645,2352.0
2013-04-30,10.66,10.66,10.635,10.64,6376.0
2013-05-01,10.675,10.675,10.66,10.66,2689.0
2013-05-02,10.68,10.68,10.655,10.66,11712.0
2013-05-03,10.66,10.66,10.615,10.615,48174.0
2013-05-06,10.62,10.62,10.58,10.595,10228.0
2013-05-07,10.575,10.595,10.575,10.585,3952.0
2013-05-08,10.6,10.615,10.575,10.615,7689.0
2013-05-09,10.615,10.62,10.6,10.615,20833.0
2013-05-10,10.565,10.595,10.545,10.565,55276.0
2013-05-13,10.555,10.56,10.54,10.54,2308.0
2013-05-14,10.555,10.555,10.535,10.54,143523.0
2013-05-15,10.555,10.56,10.54,10.56,6754.0
2013-05-16,10.575,10.585,10.555,10.575,33996.0
2013-05-17,10.575,10.585,10.565,10.565,10343.0
2013-05-21,10.565,10.565,10.555,10.56,3926.0
2013-05-22,10.56,10.565,10.535,10.54,3265384.0
2013-05-23,10.54,10.555,10.535,10.545,27509.0
2013-05-24,10.555,10.555,10.535,10.535,1250.0
2013-05-27,10.535,10.535,10.515,10.535,62130.0
2013-05-28,10.585,10.585,10.49,10.49,11851.0
2013-05-29,10.49,10.495,10.47,10.495,9704.0
2013-05-30,10.49,10.505,10.49,10.505,10151.0
2013-05-31,10.51,10.51,10.465,10.49,19482.0
2013-06-03,10.475,10.51,10.47,10.505,4192.0
2013-06-04,10.505,10.51,10.475,10.505,48837.0
2013-06-05,10.505,10.51,10.49,10.51,81322.0
2013-06-06,10.49,10.53,10.49,10.515,9193.0
2013-06-07,10.49,10.49,10.445,10.455,13312.0
2013-06-10,10.445,10.445,10.405,10.41,38111.0
2013-06-11,10.355,10.43,10.355,10.415,5774.0
2013-06-12,10.405,10.415,10.405,10.41,25003.0
2013-06-13,10.425,10.425,10.405,10.415,382.0
2013-06-14,10.47,10.47,10.45,10.47,25949.0
2013-06-17,10.475,10.475,10.445,10.465,65503.0
2013-06-18,10.45,10.45,10.43,10.445,29684.0
2013-06-19,10.45,10.455,10.39,10.39,44525.0
2013-06-20,10.335,10.37,10.33,10.335,8061.0
2013-06-21,10.35,10.35,10.265,10.265,48592.0
2013-06-24,10.2,10.235,10.2,10.235,12185.0
2013-06-25,10.25,10.25,10.23,10.23,6200.0
2013-06-26,10.23,10.235,10.215,10.215,3180.0
2013-06-27,10.275,10.275,10.265,10.27,28527.0
2013-06-28,10.235,10.27,10.235,10.265,2699.0
2013-07-02,10.31,10.31,10.285,10.29,7010.0
2013-07-03,10.29,10.31,10.29,10.305,1375.0
2013-07-04,10.29,10.305,10.285,10.285,705259.0
2013-07-05,10.225,10.25,10.215,10.235,34233.0
2013-07-08,10.235,10.275,10.235,10.265,18061.0
2013-07-09,10.265,10.29,10.255,10.275,6300.0
2013-07-10,10.265,10.275,10.25,10.265,2155.0
2013-07-11,10.295,10.295,10.275,10.29,8641.0
2013-07-12,10.33,10.33,10.29,10.32,5520.0
2013-07-15,10.285,10.32,10.285,10.295,3000.0
2013-07-16,10.295,10.33,10.295,10.325,3160.0
2013-07-17,10.35,10.365,10.33,10.33,10436.0
2013-07-18,10.34,10.34,10.325,10.325,2617.0
2013-07-19,10.36,10.36,10.33,10.35,3129.0
2013-07-22,10.365,10.38,10.345,10.365,9105.0
2013-07-23,10.35,10.35,10.325,10.325,5109.0
2013-07-24,10.295,10.295,10.27,10.27,4250.0
2013-07-25,10.27,10.295,10.27,10.29,364601.0
2013-07-26,10.32,10.32,10.28,10.3,114890.0
2013-07-29,10.305,10.305,10.285,10.3,255170.0
2013-07-30,10.28,10.3,10.26,10.265,3910.0
2013-07-31,10.24,10.28,10.24,10.265,4235.0
2013-08-01,10.27,10.285,10.23,10.24,105532.0
2013-08-02,10.26,10.28,10.26,10.27,299621.0
2013-08-06,10.24,10.265,10.24,10.24,928.0
2013-08-07,10.285,10.285,10.265,10.27,11177.0
2013-08-08,10.27,10.3,10.27,10.285,813.0
2013-08-09,10.27,10.29,10.27,10.285,136108.0
2013-08-12,10.28,10.305,10.27,10.28,15632.0
2013-08-13,10.245,10.245,10.21,10.22,129046.0
2013-08-14,10.19,10.21,10.19,10.2,15290.0
2013-08-15,10.17,10.18,10.16,10.165,59105.0
2013-08-16,10.16,10.165,10.13,10.13,11403.0
2013-08-19,10.16,10.16,10.13,10.13,16734.0
2013-08-20,10.17,10.17,10.15,10.16,304272.0
2013-08-21,10.145,10.16,10.13,10.14,259768.0
2013-08-22,10.13,10.13,10.115,10.13,238654.0
2013-08-23,10.15,10.17,10.13,10.165,30822.0
2013-08-26,10.205,10.205,10.18,10.19,195852.0
2013-08-27,10.225,10.24,10.205,10.225,18253.0
2013-08-28,10.225,10.225,10.2,10.215,1468.0
2013-08-29,10.2,10.24,10.195,10.24,8480.0
2013-08-30,10.235,10.24,10.205,10.22,27026.0
2013-09-03,10.205,10.205,10.15,10.16,23952.0
2013-09-04,10.17,10.18,10.15,10.18,16593.0
2013-09-05,10.11,10.12,10.105,10.12,8551.0
2013-09-06,10.125,10.14,10.1,10.12,81275.0
2013-09-09,10.15,10.15,10.11,10.12,25562.0
2013-09-10,10.12,10.12,10.08,10.08,26658.0
2013-09-11,10.08,10.105,10.07,10.09,23520.0
2013-09-12,10.11,10.13,10.1,10.12,116803.0
2013-09-13,10.1,10.125,10.09,10.105,47562.0
2013-09-16,10.15,10.15,10.09,10.1,247960.0
2013-09-17,10.105,10.12,10.105,10.105,113263.0
2013-09-18,10.09,10.15,10.085,10.11,221526.0
2013-09-19,10.15,10.17,10.145,10.145,99552.0
2013-09-20,10.165,10.17,10.15,10.16,53590.0
2013-09-23,10.185,10.205,10.16,10.205,142471.0
2013-09-24,10.2,10.225,10.2,10.225,237758.0
2013-09-25,10.25,10.255,10.23,10.25,179488.0
2013-09-26,10.235,10.25,10.22,10.23,143164.0
2013-09-27,10.26,10.26,10.25,10.26,421.0
2013-09-30,10.255,10.26,10.24,10.25,11526.0
2013-10-01,10.255,10.27,10.25,10.255,15027.0
2013-10-02,10.26,10.29,10.25,10.25,72701.0
2013-10-03,10.25,10.275,10.25,10.26,142947.0
2013-10-04,10.27,10.27,10.235,10.235,51924.0
2013-10-07,10.26,10.28,10.25,10.25,146110.0
2013-10-08,10.27,10.27,10.235,10.25,43566.0
2013-10-09,10.275,10.275,10.235,10.235,5317.0
2013-10-10,10.215,10.25,10.215,10.24,5015.0
2013-10-11,10.23,10.26,10.23,10.24,169426.0
2013-10-15,10.205,10.235,10.195,10.2,22221.0
2013-10-16,10.2,10.235,10.2,10.22,12097.0
2013-10-17,10.26,10.275,10.24,10.27,6039.0
2013-10-18,10.28,10.3,10.275,10.29,108295.0
2013-10-21,10.295,10.295,10.27,10.27,93116.0
2013-10-22,10.29,10.32,10.29,10.31,2047.0
2013-10-23,10.35,10.355,10.335,10.345,21592.0
2013-10-24,10.375,10.375,10.35,10.37,173051.0
2013-10-25,10.355,10.385,10.355,10.385,103855.0
2013-10-28,10.39,10.39,10.365,10.385,12830.0
2013-10-29,10.385,10.39,10.355,10.39,144101.0
2013-10-30,10.4,10.405,10.4,10.4,13053.0
2013-10-31,10.42,10.42,10.37,10.385,5612.0
2013-11-01,10.39,10.39,10.335,10.335,38304.0
2013-11-04,10.345,10.385,10.335,10.345,164966.0
2013-11-05,10.345,10.35,10.31,10.325,197307.0
2013-11-06,10.315,10.345,10.315,10.33,271382.0
2013-11-07,10.355,10.355,10.325,10.335,2845.0
2013-11-08,10.315,10.325,10.285,10.305,99690.0
2013-11-11,10.29,10.315,10.29,10.305,6554.0
2013-11-12,10.315,10.315,10.285,10.29,67656.0
2013-11-13,10.305,10.315,10.29,10.315,518.0
2013-11-14,10.345,10.35,10.31,10.35,68286.0
2013-11-15,10.355,10.355,10.33,10.35,51781.0
2013-11-18,10.35,10.365,10.33,10.35,37162.0
2013-11-19,10.345,10.37,10.345,10.365,25587.0
2013-11-20,10.355,10.355,10.31,10.31,22655.0
2013-11-21,10.29,10.325,10.29,10.325,22509.0
2013-11-22,10.335,10.345,10.335,10.335,2179.0
2013-11-25,10.345,10.37,10.345,10.37,1632.0
2013-11-26,10.37,10.38,10.35,10.365,210042.0
2013-11-27,10.365,10.365,10.34,10.345,1591.0
2013-11-28,10.35,10.35,10.345,10.35,40152.0
2013-11-29,10.34,10.37,10.34,10.365,17617.0
2013-12-02,10.365,10.365,10.325,10.34,131685.0
2013-12-03,10.33,10.365,10.33,10.36,1041.0
2013-12-04,10.34,10.345,10.3,10.325,39434.0
2013-12-05,10.32,10.32,10.29,10.31,9844.0
2013-12-06,10.29,10.31,10.29,10.305,85899.0
2013-12-09,10.325,10.325,10.3,10.325,4371.0
2013-12-10,10.36,10.36,10.34,10.36,152621.0
2013-12-11,10.33,10.36,10.325,10.33,96361.0
2013-12-12,10.33,10.345,10.32,10.325,111506.0
2013-12-13,10.34,10.345,10.32,10.345,181212.0
2013-12-16,10.325,10.35,10.32,10.32,55661.0
2013-12-17,10.345,10.36,10.33,10.36,44036.0
2013-12-18,10.35,10.35,10.32,10.34,117780.0
2013-12-19,10.34,10.34,10.32,10.32,18580.0
2013-12-20,10.345,10.365,10.345,10.36,1821.0
2013-12-23,10.365,10.37,10.34,10.365,31067.0
2013-12-24,10.365,10.365,10.34,10.35,11513.0
2013-12-27,10.32,10.32,10.31,10.315,71985.0
2013-12-30,10.33,10.33,10.315,10.315,1243.0
2013-12-31,10.34,10.34,10.31,10.315,5994.0
2014-01-02,10.3,10.33,10.3,10.32,3289.0
2014-01-03,10.335,10.335,10.315,10.33,3456.0
2014-01-06,10.35,10.35,10.33,10.335,104565.0
2014-01-07,10.35,10.37,10.35,10.365,100852.0
2014-01-08,10.375,10.375,10.35,10.37,58155.0
2014-01-09,10.385,10.385,10.35,10.365,16376.0
2014-01-10,10.405,10.445,10.405,10.43,19406.0
2014-01-13,10.46,10.47,10.44,10.445,246306.0
2014-01-14,10.46,10.46,10.425,10.44,262681.0
2014-01-15,10.415,10.44,10.41,10.415,88307.0
2014-01-16,10.46,10.465,10.445,10.445,14337.0
2014-01-17,10.485,10.485,10.465,10.47,49890.0
2014-01-20,10.505,10.505,10.48,10.5,314474.0
2014-01-21,10.5,10.5,10.47,10.485,252336.0
2014-01-22,10.49,10.49,10.465,10.48,303366.0
2014-01-23,10.535,10.54,10.515,10.525,110546.0
2014-01-24,10.525,10.54,10.52,10.52,199756.0
2014-01-27,10.515,10.54,10.515,10.525,40318.0
2014-01-28,10.535,10.54,10.515,10.53,207110.0
2014-01-29,10.54,10.54,10.535,10.535,2532.0
2014-01-30,10.54,10.54,10.535,10.54,3839.0
2014-01-31,10.55,10.57,10.55,10.555,61781.0
2014-02-03,10.555,10.595,10.55,10.585,1727.0
2014-02-04,10.595,10.595,10.57,10.575,321424.0
2014-02-05,10.585,10.585,10.54,10.54,130652.0
2014-02-06,10.55,10.55,10.52,10.535,2107.0
2014-02-07,10.535,10.54,10.52,10.52,170973.0
2014-02-10,10.54,10.54,10.52,10.52,55956.0
2014-02-11,10.515,10.535,10.5,10.515,46702.0
2014-02-12,10.505,10.515,10.485,10.5,36791.0
2014-02-13,10.535,10.535,10.505,10.53,1419.0
2014-02-14,10.5,10.52,10.5,10.505,138474.0
2014-02-18,10.53,10.53,10.505,10.53,4640.0
2014-02-19,10.54,10.55,10.53,10.54,268691.0
2014-02-20,10.53,10.535,10.515,10.515,37454.0
2014-02-21,10.505,10.55,10.505,10.55,1786.0
2014-02-24,10.54,10.56,10.535,10.56,233859.0
2014-02-25,10.57,10.57,10.555,10.565,1077.0
2014-02-26,10.585,10.59,10.57,10.57,7533.0
2014-02-27,10.61,10.62,10.59,10.6,5179.0
2014-02-28,10.585,10.605,10.585,10.6,7595.0
2014-03-03,10.605,10.64,10.605,10.63,251155.0
2014-03-04,10.62,10.62,10.585,10.585,43247.0
2014-03-05,10.585,10.59,10.57,10.585,6808.0
2014-03-06,10.565,10.565,10.55,10.55,1409.0
2014-03-07,10.55,10.55,10.53,10.55,14408.0
2014-03-10,10.555,10.575,10.545,10.555,26547.0
2014-03-11,10.565,10.575,10.55,10.575,515164.0
2014-03-12,10.59,10.6,10.57,10.59,28417.0
2014-03-13,10.59,10.63,10.565,10.625,511468.0
2014-03-14,10.655,10.655,10.625,10.64,3381.0
2014-03-17,10.625,10.625,10.605,10.605,2433.0
2014-03-18,10.61,10.625,10.59,10.625,966230.0
2014-03-19,10.62,10.62,10.585,10.585,320667.0
2014-03-20,10.575,10.59,10.555,10.59,5363.0
2014-03-21,10.57,10.585,10.565,10.575,4359.0
2014-03-24,10.585,10.605,10.57,10.59,74237.0
2014-03-25,10.59,10.6,10.57,10.6,70220.0
2014-03-26,10.59,10.605,10.58,10.605,160599.0
2014-03-27,10.57,10.615,10.57,10.57,59129.0
2014-03-28,10.62,10.62,10.59,10.6,192724.0
2014-03-31,10.565,10.6,10.56,10.6,5454.0
2014-04-01,10.565,10.585,10.56,10.565,162035.0
2014-04-02,10.55,10.56,10.535,10.55,12842.0
2014-04-03,10.535,10.565,10.535,10.55,56956.0
2014-04-04,10.56,10.585,10.55,10.58,66955.0
2014-04-07,10.59,10.6,10.58,10.6,5861.0
2014-04-08,10.6,10.6,10.58,10.59,148973.0
2014-04-09,10.59,10.59,10.565,10.58,185091.0
2014-04-10,10.585,10.62,10.585,10.62,27627.0
2014-04-11,10.635,10.635,10.62,10.625,21988.0
2014-04-14,10.615,10.635,10.615,10.625,101288.0
2014-04-15,10.615,10.655,10.615,10.64,129702.0
2014-04-16,10.615,10.655,10.615,10.655,10838.0
2014-04-17,10.645,10.645,10.615,10.615,5144.0
2014-04-21,10.635,10.635,10.615,10.615,4006.0
2014-04-22,10.62,10.62,10.605,10.615,24276.0
2014-04-23,10.64,10.645,10.635,10.64,95569.0
2014-04-24,10.64,10.645,10.625,10.645,1975.0
2014-04-25,10.635,10.655,10.635,10.65,19775.0
2014-04-28,10.64,10.64,10.615,10.63,21011.0
2014-04-29,10.62,10.63,10.6,10.63,10564.0
2014-04-30,10.63,10.65,10.62,10.64,45138.0
2014-05-01,10.63,10.665,10.63,10.65,13969.0
2014-05-02,10.655,10.685,10.64,10.675,56754.0
2014-05-05,10.685,10.685,10.655,10.665,11223.0
2014-05-06,10.65,10.67,10.65,10.665,1627.0
2014-05-07,10.67,10.675,10.655,10.665,38552.0
2014-05-08,10.685,10.685,10.67,10.67,10770.0
2014-05-09,10.655,10.685,10.655,10.67,3671.0
2014-05-12,10.67,10.67,10.65,10.665,9528.0
2014-05-13,10.665,10.69,10.665,10.675,26013.0
2014-05-14,10.71,10.73,10.705,10.73,843.0
2014-05-15,10.75,10.765,10.745,10.745,2452.0
2014-05-16,10.76,10.765,10.74,10.76,3308.0
2014-05-20,10.72,10.75,10.72,10.74,22318.0
2014-05-21,10.725,10.725,10.71,10.72,24402.0
2014-05-22,10.725,10.725,10.705,10.705,3088.0
2014-05-23,10.73,10.73,10.71,10.725,10824.0
2014-05-26,10.73,10.73,10.725,10.73,8034.0
2014-05-27,10.74,10.74,10.72,10.74,1682.0
2014-05-28,10.76,10.78,10.755,10.78,2170.0
2014-05-29,10.79,10.795,10.77,10.775,15760.0
2014-05-30,10.775,10.78,10.76,10.78,6035.0
2014-06-02,10.755,10.755,10.735,10.745,5225.0
2014-06-03,10.725,10.745,10.71,10.725,19778.0
2014-06-04,10.72,10.725,10.71,10.72,28569.0
2014-06-05,10.71,10.725,10.69,10.725,4012.0
2014-06-06,10.745,10.745,10.725,10.74,1700.0
2014-06-09,10.735,10.735,10.72,10.735,3661.0
2014-06-10,10.725,10.735,10.72,10.725,11878.0
2014-06-11,10.735,10.735,10.72,10.72,42491.0
2014-06-12,10.735,10.745,10.72,10.745,4488.0
2014-06-13,10.735,10.745,10.735,10.745,3198.0
2014-06-16,10.74,10.745,10.725,10.745,3532.0
2014-06-17,10.74,10.745,10.725,10.74,8671.0
2014-06-18,10.755,10.77,10.74,10.74,4513.0
2014-06-19,10.79,10.795,10.77,10.775,9990.0
2014-06-20,10.74,10.745,10.725,10.74,5779.0
2014-06-23,10.74,10.755,10.735,10.735,16023.0
2014-06-24,10.745,10.76,10.725,10.76,5089.0
2014-06-25,10.805,10.805,10.76,10.77,5100.0
2014-06-26,10.775,10.79,10.775,10.79,7933.0
2014-06-27,10.795,10.795,10.785,10.79,5694.0
2014-06-30,10.795,10.795,10.77,10.795,8082.0
2014-07-02,10.77,10.77,10.74,10.745,18715.0
2014-07-03,10.72,10.75,10.715,10.75,11988.0
2014-07-04,10.75,10.755,10.725,10.74,22380.0
2014-07-07,10.755,10.76,10.74,10.76,63127.0
2014-07-08,10.785,10.795,10.76,10.79,17827.0
2014-07-09,10.795,10.805,10.79,10.805,7362.0
2014-07-10,10.81,10.82,10.79,10.81,2150.0
2014-07-11,10.82,10.82,10.795,10.82,5375.0
2014-07-14,10.81,10.82,10.79,10.82,74318.0
2014-07-15,10.82,10.825,10.81,10.825,5585.0
2014-07-16,10.825,10.84,10.825,10.83,3515.0
2014-07-17,10.845,10.865,10.83,10.845,8753.0
2014-07-18,10.86,10.865,10.845,10.85,2601.0
2014-07-21,10.875,10.885,10.85,10.88,43933.0
2014-07-22,10.88,10.88,10.88,10.88,3260.0
2014-07-23,10.895,10.9,10.88,10.895,1252.0
2014-07-24,10.875,10.875,10.845,10.875,1673.0
2014-07-25,10.875,10.9,10.875,10.895,4798.0
2014-07-28,10.895,10.895,10.89,10.89,11094.0
2014-07-29,10.89,10.91,10.89,10.895,2843.0
2014-07-30,10.89,10.89,10.865,10.865,5664.0
2014-07-31,10.845,10.86,10.835,10.855,67482.0
2014-08-01,10.855,10.915,10.855,10.915,1518.0
2014-08-05,10.865,10.895,10.865,10.89,2750.0
2014-08-06,10.93,10.93,10.9,10.915,31886.0
2014-08-07,10.89,10.925,10.89,10.925,1132.0
2014-08-08,10.935,10.95,10.925,10.945,5511.0
2014-08-11,10.935,10.935,10.91,10.915,26089.0
2014-08-12,10.925,10.925,10.895,10.895,19495.0
2014-08-13,10.91,10.915,10.895,10.91,4189.0
2014-08-14,10.935,10.935,10.915,10.935,1145.0
2014-08-15,10.93,10.96,10.925,10.945,35094.0
2014-08-18,10.945,10.945,10.925,10.93,20722.0
2014-08-19,10.945,10.945,10.925,10.93,4252.0
2014-08-20,10.93,10.93,10.91,10.91,11502.0
2014-08-21,10.915,10.925,10.9,10.925,14950.0
2014-08-22,10.925,10.93,10.895,10.915,695.0
2014-08-25,10.935,10.95,10.915,10.945,14400.0
2014-08-26,10.96,10.96,10.93,10.95,2963.0
2014-08-27,10.96,10.965,10.95,10.965,5097.0
2014-08-28,10.98,10.98,10.96,10.975,2724.0
2014-08-29,10.975,10.98,10.965,10.98,2967.0
2014-09-02,10.945,10.945,10.925,10.925,33651.0
2014-09-03,10.895,10.915,10.895,10.91,1696.0
2014-09-04,10.91,10.91,10.895,10.91,7165.0
2014-09-05,10.915,10.94,10.91,10.915,1129.0
2014-09-08,10.925,10.93,10.895,10.905,12922.0
2014-09-09,10.89,10.895,10.885,10.885,10457.0
2014-09-10,10.875,10.885,10.855,10.855,12655.0
2014-09-11,10.885,10.885,10.86,10.87,25984.0
2014-09-12,10.86,10.86,10.85,10.85,3358.0
2014-09-15,10.855,10.86,10.85,10.855,2976.0
2014-09-16,10.84,10.855,10.84,10.855,1384.0
2014-09-17,10.86,10.86,10.835,10.835,4718.0
2014-09-18,10.835,10.835,10.815,10.82,6420.0
2014-09-19,10.835,10.84,10.82,10.82,390.0
2014-09-22,10.85,10.87,10.84,10.86,4963.0
2014-09-23,10.87,10.89,10.855,10.875,16555.0
2014-09-24,10.87,10.89,10.87,10.87,5551.0
2014-09-25,10.885,10.895,10.885,10.89,9538.0
2014-09-26,10.885,10.895,10.885,10.885,8438.0
2014-09-29,10.92,10.925,10.905,10.91,6098.0
2014-09-30,10.89,10.91,10.89,10.905,4243.0
2014-10-01,10.92,10.945,10.92,10.94,12611.0
2014-10-02,10.955,10.96,10.93,10.94,8852.0
2014-10-03,10.925,10.945,10.91,10.94,11179.0
2014-10-06,10.955,10.955,10.945,10.955,3287.0
2014-10-07,10.96,10.995,10.96,10.99,9128.0
2014-10-08,10.98,10.995,10.965,10.995,12481.0
2014-10-09,11.0,11.0,10.975,10.975,10714.0
2014-10-10,10.995,11.0,10.98,10.99,5983.0
2014-10-14,11.03,11.03,11.01,11.03,9091.0
2014-10-15,11.065,11.105,11.06,11.065,40324.0
2014-10-16,11.06,11.065,11.015,11.015,25485.0
2014-10-17,11.025,11.025,10.99,11.01,58102.0
2014-10-20,11.015,11.035,11.01,11.025,36064.0
2014-10-21,11.0,11.015,10.995,11.0,47838.0
2014-10-22,11.01,11.01,10.98,11.01,4427.0
2014-10-23,11.0,11.0,10.98,10.99,5375.0
2014-10-24,10.995,10.995,10.975,10.99,18649.0
2014-10-27,10.99,10.995,10.965,10.98,39049.0
2014-10-28,10.96,10.98,10.96,10.97,6025.0
2014-10-29,10.96,10.96,10.945,10.955,5898.0
2014-10-30,10.955,10.98,10.955,10.96,5343.0
2014-10-31,10.955,10.97,10.94,10.96,3370.0
2014-11-03,10.96,10.96,10.94,10.945,6755.0
2014-11-04,10.97,10.99,10.835,10.96,4136.0
2014-11-05,10.97,10.975,10.96,10.975,9724.0
2014-11-06,10.96,10.96,10.94,10.94,7442.0
2014-11-07,10.955,10.975,10.955,10.97,2729.0
2014-11-10,10.975,10.975,10.955,10.96,5865.0
2014-11-11,10.96,10.99,10.96,10.97,3871.0
2014-11-12,10.96,10.975,10.96,10.96,3271.0
2014-11-13,10.96,10.975,10.945,10.97,5968.0
2014-11-14,10.945,10.98,10.94,10.98,194405.0
2014-11-17,10.99,10.995,10.975,10.99,4245.0
2014-11-18,10.99,11.015,10.98,11.005,8429.0
2014-11-19,11.005,11.01,10.99,10.99,8197.0
2014-11-20,11.015,11.015,10.99,10.995,16782.0
2014-11-21,11.005,11.015,10.995,10.995,8215.0
2014-11-24,11.01,11.04,11.01,11.03,11927.0
2014-11-25,11.02,11.045,11.02,11.04,1686.0
2014-11-26,11.055,11.075,11.055,11.065,4016.0
2014-11-27,11.065,11.065,11.06,11.065,10350.0
2014-11-28,11.1,11.1,11.095,11.095,10765.0
2014-12-01,11.135,11.135,11.095,11.1,13230.0
2014-12-02,11.09,11.09,11.055,11.06,8872.0
2014-12-03,11.065,11.065,11.045,11.065,8834.0
2014-12-04,11.075,11.095,11.075,11.095,6151.0
2014-12-05,11.08,11.08,11.045,11.075,6080.0
2014-12-08,11.08,11.11,11.075,11.095,14245.0
2014-12-09,11.11,11.115,11.1,11.11,14559.0
2014-12-10,11.1,11.13,11.1,11.13,5111.0
2014-12-11,11.13,11.145,11.115,11.13,11797.0
2014-12-12,11.18,11.2,11.17,11.17,1751.0
2014-12-15,11.18,11.195,11.16,11.17,3725.0
2014-12-16,11.2,11.2,11.17,11.185,4954.0
2014-12-17,11.195,11.195,11.165,11.18,2048.0
2014-12-18,11.135,11.135,11.115,11.135,3902.0
2014-12-19,11.16,11.165,11.13,11.145,15761.0
2014-12-22,11.17,11.18,11.16,11.17,6442.0
2014-12-23,11.16,11.16,11.11,11.11,36585.0
2014-12-24,11.105,11.11,11.09,11.105,5965.0
2014-12-29,11.135,11.155,11.12,11.155,583.0
2014-12-30,11.155,11.185,11.155,11.17,2443.0
2014-12-31,11.19,11.205,11.175,11.205,19133.0
2015-01-02,11.195,11.225,11.195,11.205,20911.0
2015-01-05,11.24,11.255,11.225,11.245,17370.0
2015-01-06,11.28,11.295,11.26,11.275,6544.0
2015-01-07,11.28,11.29,11.265,11.29,11606.0
2015-01-08,11.275,11.275,11.23,11.23,474473.0
2015-01-09,11.23,11.29,11.23,11.285,12280.0
2015-01-12,11.295,11.33,11.29,11.315,10413.0
2015-01-13,11.33,11.34,11.31,11.34,5516.0
2015-01-14,11.38,11.385,11.365,11.365,23243.0
2015-01-15,11.365,11.42,11.36,11.42,12359.0
2015-01-16,11.395,11.415,11.375,11.385,4746.0
2015-01-19,11.385,11.41,11.38,11.41,29838.0
2015-01-20,11.4,11.43,11.395,11.42,51863.0
2015-01-21,11.43,11.515,11.415,11.5,50530.0
2015-01-22,11.505,11.505,11.47,11.485,5483.0
2015-01-23,11.5,11.535,11.5,11.53,6322.0
2015-01-26,11.505,11.535,11.505,11.535,14010.0
2015-01-27,11.58,11.615,11.565,11.58,80368.0
2015-01-28,11.57,11.64,11.565,11.63,63000.0
2015-01-29,11.62,11.63,11.615,11.615,23589.0
2015-01-30,11.65,11.7,11.65,11.7,3755.0
2015-02-02,11.69,11.735,11.675,11.725,29135.0
2015-02-03,11.705,11.705,11.67,11.675,21684.0
2015-02-04,11.655,11.7,11.65,11.69,3841.0
2015-02-05,11.685,11.69,11.65,11.665,26173.0
2015-02-06,11.62,11.63,11.565,11.585,52459.0
2015-02-09,11.6,11.605,11.58,11.6,7922.0
2015-02-10,11.57,11.6,11.565,11.58,5030.0
2015-02-11,11.595,11.605,11.57,11.585,18647.0
2015-02-12,11.58,11.615,11.57,11.6,31792.0
2015-02-13,11.595,11.595,11.57,11.595,8782.0
2015-02-17,11.555,11.555,11.51,11.53,22929.0
2015-02-18,11.53,11.57,11.53,11.55,22951.0
2015-02-19,11.58,11.595,11.555,11.57,14127.0
2015-02-20,11.62,11.63,11.595,11.6,16456.0
2015-02-23,11.63,11.65,11.62,11.635,12398.0
2015-02-24,11.635,11.685,11.63,11.665,97456.0
2015-02-25,11.645,11.68,11.62,11.665,38323.0
2015-02-26,11.645,11.665,11.635,11.635,17132.0
2015-02-27,11.655,11.69,11.65,11.68,9547.0
2015-03-02,11.68,11.685,11.635,11.645,41982.0
2015-03-03,11.63,11.63,11.595,11.6,77145.0
2015-03-04,11.6,11.6,11.53,11.535,10708.0
2015-03-05,11.53,11.53,11.495,11.515,24125.0
2015-03-06,11.475,11.485,11.43,11.46,27232.0
2015-03-09,11.475,11.495,11.475,11.475,83870.0
2015-03-10,11.51,11.515,11.475,11.485,48313.0
2015-03-11,11.5,11.52,11.485,11.52,6301.0
2015-03-12,11.55,11.56,11.535,11.54,20461.0
2015-03-13,11.535,11.56,11.52,11.55,20669.0
2015-03-16,11.595,11.6,11.57,11.575,7758.0
2015-03-17,11.6,11.605,11.57,11.6,16173.0
2015-03-18,11.63,11.665,11.615,11.64,16248.0
2015-03-19,11.67,11.7,11.665,11.685,13633.0
2015-03-20,11.7,11.705,11.68,11.7,6763.0
2015-03-23,11.7,11.7,11.68,11.685,8282.0
2015-03-24,11.685,11.7,11.655,11.7,16488.0
2015-03-25,11.715,11.715,11.665,11.67,7813.0
2015-03-26,11.62,11.62,11.58,11.595,10202.0
2015-03-27,11.58,11.645,11.58,11.635,6839.0
2015-03-30,11.65,11.65,11.615,11.645,22230.0
2015-03-31,11.635,11.665,11.635,11.635,2633.0
2015-04-01,11.68,11.695,11.67,11.685,4629.0
2015-04-02,11.685,11.7,11.665,11.7,42326.0
2015-04-06,11.705,11.705,11.66,11.665,7038.0
2015-04-07,11.66,11.665,11.635,11.665,23047.0
2015-04-08,11.665,11.67,11.645,11.67,3747.0
2015-04-09,11.68,11.68,11.635,11.645,11713.0
2015-04-10,11.645,11.665,11.63,11.65,7629.0
2015-04-13,11.645,11.65,11.63,11.645,6365.0
2015-04-14,11.68,11.695,11.665,11.685,9276.0
2015-04-15,11.715,11.715,11.665,11.665,50718.0
2015-04-16,11.67,11.67,11.62,11.645,15775.0
2015-04-17,11.61,11.645,11.585,11.63,53733.0
2015-04-20,11.635,11.635,11.6,11.61,2795.0
2015-04-21,11.585,11.61,11.585,11.595,6296.0
2015-04-22,11.585,11.585,11.55,11.56,5394.0
2015-04-23,11.535,11.57,11.525,11.57,19598.0
2015-04-24,11.58,11.61,11.58,11.6,7037.0
2015-04-27,11.595,11.595,11.565,11.595,20671.0
2015-04-28,11.56,11.56,11.515,11.52,10885.0
2015-04-29,11.465,11.485,11.45,11.48,19430.0
2015-04-30,11.46,11.485,11.43,11.485,7475.0
2015-05-01,11.44,11.46,11.425,11.43,2859.0
2015-05-04,11.425,11.45,11.4,11.4,10436.0
2015-05-05,11.395,11.41,11.36,11.39,20867.0
2015-05-06,11.365,11.375,11.315,11.33,14660.0
2015-05-07,11.33,11.39,11.33,11.39,8340.0
2015-05-08,11.41,11.44,11.41,11.425,7847.0
2015-05-11,11.39,11.39,11.34,11.34,4987.0
2015-05-12,11.315,11.345,11.295,11.345,11359.0
2015-05-13,11.365,11.39,11.33,11.34,8687.0
2015-05-14,11.325,11.36,11.325,11.36,97549.0
2015-05-15,11.38,11.44,11.38,11.4,28144.0
2015-05-19,11.325,11.345,11.325,11.33,6210.0
2015-05-20,11.33,11.36,11.33,11.36,294949.0
2015-05-21,11.36,11.395,11.35,11.395,6581.0
2015-05-22,11.39,11.39,11.38,11.38,8668.0
2015-05-25,11.38,11.395,11.375,11.375,34900.0
2015-05-26,11.365,11.44,11.365,11.43,3342.0
2015-05-27,11.44,11.46,11.425,11.43,3620.0
2015-05-28,11.46,11.475,11.46,11.465,108915.0
2015-05-29,11.505,11.525,11.495,11.495,22212.0
2015-06-01,11.515,11.53,11.465,11.48,7641.0
2015-06-02,11.465,11.465,11.415,11.44,15468.0
2015-06-03,11.415,11.415,11.365,11.38,103494.0
2015-06-04,11.405,11.43,11.405,11.425,323464.0
2015-06-05,11.36,11.375,11.355,11.355,104546.0
2015-06-08,11.355,11.38,11.355,11.355,6320.0
2015-06-09,11.345,11.345,11.305,11.325,51586.0
2015-06-10,11.28,11.305,11.275,11.275,34569.0
2015-06-11,11.295,11.345,11.295,11.33,28451.0
2015-06-12,11.36,11.38,11.355,11.355,130393.0
2015-06-15,11.395,11.395,11.355,11.36,16910.0
2015-06-16,11.405,11.405,11.375,11.395,128048.0
2015-06-17,11.395,11.395,11.355,11.38,16936.0
2015-06-18,11.365,11.375,11.34,11.36,19141.0
2015-06-19,11.375,11.415,11.375,11.405,51242.0
2015-06-22,11.38,11.39,11.345,11.345,52365.0
2015-06-23,11.325,11.355,11.31,11.325,12090.0
2015-06-24,11.33,11.365,11.33,11.355,11888.0
2015-06-25,11.355,11.36,11.345,11.355,24877.0
2015-06-26,11.305,11.32,11.28,11.28,44172.0
2015-06-29,11.325,11.37,11.325,11.37,54192.0
2015-06-30,11.39,11.44,11.375,11.44,12194.0
2015-07-02,11.395,11.425,11.39,11.395,10859.0
2015-07-03,11.41,11.43,11.41,11.43,8997.0
2015-07-06,11.455,11.47,11.425,11.46,19565.0
2015-07-07,11.535,11.555,11.51,11.51,36771.0
2015-07-08,11.545,11.555,11.535,11.555,17372.0
2015-07-09,11.52,11.52,11.495,11.495,11698.0
2015-07-10,11.43,11.43,11.405,11.42,7553.0
2015-07-13,11.41,11.43,11.41,11.425,17006.0
2015-07-14,11.455,11.455,11.425,11.44,7018.0
2015-07-15,11.445,11.51,11.445,11.505,16893.0
2015-07-16,11.51,11.52,11.495,11.505,21710.0
2015-07-17,11.525,11.525,11.505,11.505,22814.0
2015-07-20,11.51,11.51,11.495,11.51,53777.0
2015-07-21,11.495,11.52,11.48,11.505,49876.0
2015-07-22,11.525,11.535,11.505,11.51,94790.0
2015-07-23,11.535,11.56,11.52,11.535,7353.0
2015-07-24,11.56,11.585,11.56,11.575,6906.0
2015-07-27,11.605,11.605,11.575,11.585,14458.0
2015-07-28,11.555,11.56,11.55,11.555,8632.0
2015-07-29,11.52,11.55,11.505,11.52,47821.0
2015-07-30,11.535,11.57,11.525,11.555,11043.0
2015-07-31,11.605,11.62,11.57,11.575,4502.0
2015-08-04,11.605,11.635,11.6,11.62,22078.0
2015-08-05,11.6,11.6,11.56,11.59,13924.0
2015-08-06,11.575,11.6,11.575,11.59,184168.0
2015-08-07,11.605,11.61,11.585,11.61,16605.0
2015-08-10,11.605,11.605,11.57,11.575,17927.0
2015-08-11,11.62,11.625,11.62,11.625,18242.0
2015-08-12,11.635,11.64,11.605,11.605,9168.0
2015-08-13,11.585,11.61,11.585,11.6,20395.0
2015-08-14,11.605,11.625,11.59,11.62,9598.0
2015-08-17,11.61,11.625,11.605,11.625,6708.0
2015-08-18,11.59,11.61,11.59,11.59,12416.0
2015-08-19,11.59,11.64,11.59,11.635,6218.0
2015-08-20,11.65,11.65,11.635,11.65,4800.0
2015-08-21,11.66,11.67,11.64,11.64,31258.0
2015-08-24,11.66,11.685,11.635,11.655,185965.0
2015-08-25,11.6,11.605,11.545,11.555,22343.0
2015-08-26,11.52,11.55,11.49,11.505,25007.0
2015-08-27,11.505,11.52,11.485,11.52,192958.0
2015-08-28,11.505,11.525,11.49,11.5,41202.0
2015-08-31,11.535,11.535,11.47,11.47,14068.0
2015-09-01,11.47,11.49,11.47,11.485,8927.0
2015-09-02,11.475,11.505,11.47,11.475,10254.0
2015-09-03,11.51,11.51,11.47,11.49,15210.0
2015-09-04,11.5,11.51,11.455,11.505,1915.0
2015-09-08,11.445,11.485,11.445,11.475,23382.0
2015-09-09,11.47,11.485,11.44,11.46,11972.0
2015-09-10,11.47,11.47,11.445,11.46,29079.0
2015-09-11,11.475,11.5,11.475,11.475,12145.0
2015-09-14,11.49,11.51,11.475,11.5,7644.0
2015-09-15,11.47,11.47,11.42,11.425,5683.0
2015-09-16,11.42,11.42,11.39,11.39,15090.0
2015-09-17,11.405,11.445,11.385,11.39,14173.0
2015-09-18,11.475,11.5,11.47,11.485,21641.0
2015-09-21,11.47,11.475,11.41,11.435,17649.0
2015-09-22,11.445,11.49,11.445,11.475,31619.0
2015-09-23,11.485,11.485,11.425,11.46,30530.0
2015-09-24,11.485,11.5,11.47,11.47,52973.0
2015-09-25,11.44,11.44,11.405,11.405,5636.0
2015-09-28,11.44,11.475,11.44,11.47,8911.0
2015-09-29,11.46,11.475,11.44,11.455,122641.0
2015-09-30,11.455,11.455,11.435,11.435,241525.0
2015-10-01,11.475,11.475,11.435,11.435,130639.0
2015-10-02,11.47,11.49,11.435,11.445,83477.0
2015-10-05,11.44,11.44,11.42,11.42,3553.0
2015-10-06,11.41,11.44,11.405,11.44,182632.0
2015-10-07,11.425,11.425,11.395,11.42,8417.0
2015-10-08,11.425,11.425,11.375,11.375,7320.0
2015-10-09,11.345,11.405,11.345,11.375,5868.0
2015-10-13,11.42,11.425,11.395,11.42,2048.0
2015-10-14,11.435,11.455,11.425,11.455,3382.0
2015-10-15,11.445,11.445,11.42,11.44,16582.0
2015-10-16,11.44,11.44,11.395,11.41,15792.0
2015-10-19,11.425,11.425,11.405,11.42,7255.0
2015-10-20,11.395,11.395,11.375,11.39,9462.0
2015-10-21,11.425,11.44,11.425,11.44,2399.0
2015-10-22,11.435,11.455,11.41,11.435,458.0
2015-10-23,11.44,11.44,11.405,11.405,105310.0
2015-10-26,11.44,11.455,11.425,11.455,7295.0
2015-10-27,11.46,11.49,11.46,11.47,8447.0
2015-10-28,11.475,11.475,11.435,11.455,11855.0
2015-10-29,11.445,11.445,11.39,11.41,9171.0
2015-10-30,11.42,11.425,11.395,11.395,68242.0
2015-11-02,11.405,11.405,11.39,11.395,12314.0
2015-11-03,11.395,11.395,11.36,11.38,84274.0
2015-11-04,11.36,11.39,11.355,11.37,5134.0
2015-11-05,11.37,11.37,11.325,11.345,7766.0
2015-11-06,11.305,11.325,11.29,11.295,88323.0
2015-11-09,11.295,11.315,11.275,11.31,4411.0
2015-11-10,11.315,11.345,11.315,11.34,4545.0
2015-11-11,11.39,11.39,11.33,11.37,6749.0
2015-11-12,11.34,11.345,11.315,11.34,11622.0
2015-11-13,11.34,11.375,11.34,11.37,10312.0
2015-11-16,11.38,11.38,11.36,11.375,9081.0
2015-11-17,11.34,11.38,11.34,11.38,10855.0
2015-11-18,11.37,11.39,11.37,11.37,13471.0
2015-11-19,11.375,11.41,11.375,11.395,10694.0
2015-11-20,11.42,11.42,11.39,11.405,34466.0
2015-11-23,11.395,11.41,11.375,11.41,8044.0
2015-11-24,11.41,11.41,11.39,11.41,8071.0
2015-11-25,11.42,11.435,11.39,11.39,4178.0
2015-11-26,11.435,11.44,11.41,11.41,4641.0
2015-11-27,11.435,11.44,11.435,11.435,10007.0
2015-11-30,11.42,11.435,11.405,11.425,10028.0
2015-12-01,11.445,11.485,11.44,11.485,27515.0
2015-12-02,11.485,11.485,11.455,11.475,42776.0
2015-12-03,11.445,11.445,11.39,11.39,5596.0
2015-12-04,11.41,11.44,11.405,11.435,16989.0
2015-12-07,11.435,11.47,11.435,11.47,8512.0
2015-12-08,11.475,11.485,11.455,11.455,61783.0
2015-12-09,11.47,11.485,11.425,11.475,17268.0
2015-12-10,11.485,11.485,11.455,11.455,4069.0
2015-12-11,11.5,11.525,11.5,11.5,13292.0
2015-12-14,11.515,11.515,11.47,11.49,69261.0
2015-12-15,11.5,11.5,11.455,11.455,17482.0
2015-12-16,11.445,11.475,11.44,11.445,14527.0
2015-12-17,11.49,11.515,11.47,11.5,8832.0
2015-12-18,11.52,11.55,11.515,11.55,37210.0
2015-12-21,11.555,11.565,11.54,11.55,86836.0
2015-12-22,11.535,11.54,11.52,11.535,9947.0
2015-12-23,11.52,11.525,11.515,11.52,8235.0
2015-12-24,11.54,11.555,11.54,11.555,5829.0
2015-12-29,11.54,11.555,11.535,11.535,10099.0
2015-12-30,11.515,11.54,11.515,11.54,42731.0
2015-12-31,11.54,11.57,11.535,11.565,33543.0
2016-01-04,11.585,11.595,11.55,11.555,20814.0
2016-01-05,11.55,11.565,11.535,11.565,29718.0
2016-01-06,11.57,11.6,11.57,11.6,12091.0
2016-01-07,11.6,11.615,11.58,11.585,25374.0
2016-01-08,11.58,11.605,11.58,11.605,11793.0
2016-01-11,11.58,11.595,11.555,11.57,20508.0
2016-01-12,11.595,11.63,11.585,11.62,123149.0
2016-01-13,11.62,11.645,11.595,11.63,19632.0
2016-01-14,11.645,11.65,11.6,11.635,21321.0
2016-01-15,11.62,11.675,11.62,11.65,113352.0
2016-01-18,11.675,11.675,11.635,11.65,32067.0
2016-01-19,11.63,11.66,11.615,11.63,50140.0
2016-01-20,11.68,11.685,11.645,11.65,17888.0
2016-01-21,11.615,11.63,11.565,11.585,18384.0
2016-01-22,11.595,11.595,11.52,11.555,103773.0
2016-01-25,11.535,11.57,11.535,11.57,12124.0
2016-01-26,11.555,11.565,11.535,11.555,158260.0
2016-01-27,11.54,11.57,11.515,11.555,99111.0
2016-01-28,11.525,11.585,11.525,11.57,24077.0
2016-01-29,11.6,11.62,11.58,11.595,17834.0
2016-02-01,11.615,11.615,11.57,11.585,43500.0
2016-02-02,11.605,11.65,11.605,11.65,27714.0
2016-02-03,11.635,11.66,11.62,11.62,16430.0
2016-02-04,11.645,11.645,11.615,11.63,21504.0
2016-02-05,11.62,11.665,11.6,11.66,18413.0
2016-02-08,11.665,11.7,11.665,11.7,20124.0
2016-02-09,11.7,11.71,11.68,11.68,77764.0
2016-02-10,11.7,11.725,11.69,11.7,249599.0
2016-02-11,11.715,11.755,11.715,11.73,12941.0
2016-02-12,11.645,11.68,11.63,11.66,19635.0
2016-02-16,11.69,11.69,11.605,11.62,43079.0
2016-02-17,11.635,11.635,11.585,11.615,149929.0
2016-02-18,11.6,11.665,11.6,11.665,20103.0
2016-02-19,11.635,11.68,11.635,11.66,46695.0
2016-02-22,11.665,11.675,11.645,11.675,44673.0
2016-02-23,11.645,11.66,11.62,11.645,23712.0
2016-02-24,11.7,11.7,11.635,11.635,45696.0
2016-02-25,11.635,11.66,11.635,11.65,40361.0
2016-02-26,11.63,11.63,11.595,11.62,102516.0
2016-02-29,11.62,11.635,11.62,11.625,14871.0
2016-03-01,11.615,11.615,11.555,11.57,31703.0
2016-03-02,11.555,11.58,11.54,11.57,32432.0
2016-03-03,11.57,11.605,11.57,11.6,50384.0
2016-03-04,11.6,11.6,11.565,11.6,31364.0
2016-03-07,11.585,11.585,11.565,11.57,50362.0
2016-03-08,11.615,11.65,11.615,11.635,24833.0
2016-03-09,11.615,11.63,11.595,11.605,50428.0
2016-03-10,11.6,11.615,11.58,11.585,12066.0
2016-03-11,11.58,11.585,11.565,11.57,51958.0
2016-03-14,11.555,11.62,11.555,11.58,18837.0
2016-03-15,11.6,11.62,11.585,11.605,17585.0
2016-03-16,11.605,11.63,11.585,11.62,53221.0
2016-03-17,11.635,11.65,11.615,11.635,38636.0
2016-03-18,11.65,11.66,11.635,11.65,50854.0
2016-03-21,11.635,11.645,11.605,11.635,16333.0
2016-03-22,11.675,11.675,11.615,11.635,27497.0
2016-03-23,11.65,11.68,11.63,11.665,26658.0
2016-03-24,11.69,11.695,11.66,11.675,16555.0
2016-03-28,11.675,11.68,11.645,11.675,10095.0
2016-03-29,11.69,11.71,11.675,11.71,33607.0
2016-03-30,11.715,11.715,11.68,11.71,20189.0
2016-03-31,11.715,11.715,11.69,11.71,28075.0
2016-04-01,11.74,11.74,11.68,11.695,49160.0
2016-04-04,11.725,11.73,11.695,11.71,27364.0
2016-04-05,11.76,11.77,11.74,11.76,38404.0
2016-04-06,11.755,11.76,11.73,11.745,41447.0
2016-04-07,11.755,11.77,11.755,11.76,14105.0
2016-04-08,11.745,11.755,11.73,11.73,28679.0
2016-04-11,11.715,11.74,11.71,11.725,63101.0
2016-04-12,11.715,11.725,11.69,11.695,27270.0
2016-04-13,11.71,11.74,11.69,11.73,18389.0
2016-04-14,11.725,11.725,11.695,11.7,23526.0
2016-04-15,11.715,11.74,11.715,11.73,76439.0
2016-04-18,11.73,11.73,11.7,11.71,49043.0
2016-04-19,11.695,11.71,11.69,11.71,25055.0
2016-04-20,11.715,11.74,11.71,11.715,49822.0
2016-04-21,11.695,11.71,11.68,11.695,14706.0
2016-04-22,11.695,11.695,11.665,11.68,20730.0
2016-04-25,11.675,11.68,11.65,11.66,25943.0
2016-04-26,11.675,11.675,11.65,11.665,30630.0
2016-04-27,11.675,11.705,11.675,11.69,18134.0
2016-04-28,11.69,11.705,11.68,11.705,29711.0
2016-04-29,11.69,11.705,11.69,11.695,42213.0
2016-05-02,11.69,11.695,11.675,11.675,22721.0
2016-05-03,11.705,11.715,11.695,11.715,62387.0
2016-05-04,11.71,11.755,11.69,11.745,18620.0
2016-05-05,11.74,11.785,11.74,11.77,13188.0
2016-05-06,11.79,11.805,11.785,11.8,67663.0
2016-05-09,11.79,11.815,11.785,11.805,26621.0
2016-05-10,11.805,11.815,11.79,11.805,13803.0
2016-05-11,11.785,11.83,11.785,11.815,33629.0
2016-05-12,11.77,11.79,11.77,11.785,16586.0
2016-05-13,11.815,11.83,11.79,11.82,20204.0
2016-05-16,11.805,11.805,11.775,11.79,34254.0
2016-05-17,11.8,11.805,11.785,11.79,62044.0
2016-05-18,11.775,11.775,11.74,11.755,15479.0
2016-05-19,11.76,11.775,11.755,11.755,11681.0
2016-05-20,11.745,11.79,11.74,11.79,18435.0
2016-05-24,11.76,11.77,11.74,11.74,17869.0
2016-05-25,11.755,11.775,11.745,11.755,111503.0
2016-05-26,11.77,11.79,11.76,11.785,14225.0
2016-05-27,11.785,11.785,11.755,11.775,122515.0
2016-05-30,11.755,11.77,11.745,11.745,11156.0
2016-05-31,11.745,11.805,11.745,11.8,8524.0
2016-06-01,11.815,11.82,11.79,11.82,36769.0
2016-06-02,11.815,11.87,11.815,11.855,10826.0
2016-06-03,11.88,11.9,11.88,11.885,6127.0
2016-06-06,11.91,11.91,11.87,11.87,40342.0
2016-06-07,11.87,11.885,11.85,11.88,27153.0
2016-06-08,11.885,11.895,11.87,11.87,34498.0
2016-06-09,11.9,11.91,11.88,11.895,28988.0
2016-06-10,11.9,11.94,11.9,11.94,32152.0
2016-06-13,11.94,11.945,11.925,11.93,9566.0
2016-06-14,11.955,11.955,11.925,11.94,31198.0
2016-06-15,11.93,11.96,11.93,11.96,63383.0
2016-06-16,11.975,11.98,11.945,11.955,21970.0
2016-06-17,11.955,11.955,11.925,11.945,10853.0
2016-06-20,11.9,11.9,11.82,11.885,123621.0
2016-06-21,11.865,11.885,11.84,11.85,18365.0
2016-06-22,11.835,11.87,11.835,11.87,27097.0
2016-06-23,11.83,11.855,11.83,11.84,36415.0
2016-06-24,11.945,11.945,11.855,11.91,15777.0
2016-06-27,11.94,11.975,11.94,11.975,17034.0
2016-06-28,11.985,11.995,11.97,11.975,38246.0
2016-06-29,11.96,11.99,11.945,11.955,18017.0
2016-06-30,11.985,12.02,11.985,12.01,38160.0
2016-07-04,12.04,12.04,12.02,12.025,14525.0
2016-07-05,12.055,12.1,12.055,12.1,40972.0
2016-07-06,12.13,12.14,12.115,12.13,40542.0
2016-07-07,12.115,12.14,12.085,12.125,63755.0
2016-07-08,12.125,12.145,12.11,12.13,12501.0
2016-07-11,12.1,12.145,12.1,12.13,64986.0
2016-07-12,12.08,12.095,12.05,12.05,33253.0
2016-07-13,12.115,12.115,12.08,12.095,70369.0
2016-07-14,12.055,12.065,12.035,12.05,84787.0
2016-07-15,12.02,12.025,11.99,11.995,37954.0
2016-07-18,11.995,12.025,11.995,12.01,27274.0
2016-07-19,12.02,12.035,12.02,12.035,47588.0
2016-07-20,12.025,12.025,11.995,12.005,28356.0
2016-07-21,11.975,12.02,11.975,12.01,67410.0
2016-07-22,12.01,12.04,12.005,12.035,73114.0
2016-07-25,12.01,12.04,12.01,12.025,54676.0
2016-07-26,12.05,12.05,12.025,12.035,33723.0
2016-07-27,12.05,12.065,12.01,12.055,59471.0
2016-07-28,12.065,12.07,12.05,12.07,57569.0
2016-07-29,12.07,12.13,12.07,12.125,32504.0
2016-08-02,12.08,12.095,12.035,12.085,112780.0
2016-08-03,12.1,12.1,12.065,12.07,96817.0
2016-08-04,12.07,12.11,12.07,12.11,48716.0
2016-08-05,12.125,12.125,12.07,12.08,35903.0
2016-08-08,12.085,12.095,12.07,12.085,93229.0
2016-08-09,12.08,12.13,12.08,12.125,32853.0
2016-08-10,12.115,12.145,12.11,12.14,35518.0
2016-08-11,12.14,12.14,12.1,12.11,20548.0
2016-08-12,12.145,12.155,12.11,12.115,24925.0
2016-08-15,12.11,12.13,12.085,12.1,49077.0
2016-08-16,12.1,12.1,12.08,12.085,21305.0
2016-08-17,12.085,12.095,12.07,12.08,34542.0
2016-08-18,12.08,12.095,12.08,12.095,39812.0
2016-08-19,12.07,12.08,12.055,12.07,63580.0
2016-08-22,12.1,12.115,12.08,12.11,44751.0
2016-08-23,12.125,12.125,12.1,12.1,34563.0
2016-08-24,12.125,12.125,12.085,12.115,19284.0
2016-08-25,12.085,12.11,12.085,12.085,66274.0
2016-08-26,12.1,12.11,12.065,12.065,64935.0
2016-08-29,12.085,12.115,12.065,12.115,27078.0
2016-08-30,12.14,12.14,12.01,12.11,358295.0
2016-08-31,12.115,12.14,12.085,12.13,63018.0
2016-09-01,12.115,12.145,12.095,12.14,21252.0
2016-09-02,12.125,12.13,12.1,12.13,16808.0
2016-09-06,12.125,12.14,12.1,12.14,85484.0
2016-09-07,12.145,12.16,12.145,12.155,104868.0
2016-09-08,12.13,12.14,12.07,12.095,100894.0
2016-09-09,12.055,12.065,12.025,12.035,69807.0
2016-09-12,12.02,12.025,11.99,12.025,28577.0
2016-09-13,11.995,12.025,11.955,11.96,33136.0
2016-09-14,11.96,11.995,11.94,11.98,134081.0
2016-09-15,11.995,11.995,11.965,11.98,22523.0
2016-09-16,11.98,11.995,11.98,11.99,44784.0
2016-09-19,11.995,12.01,11.98,12.01,20067.0
2016-09-20,12.035,12.05,12.005,12.04,21416.0
2016-09-21,12.035,12.05,12.01,12.05,304154.0
2016-09-22,12.08,12.095,12.07,12.085,28285.0
2016-09-23,12.125,12.14,12.085,12.125,63307.0
2016-09-26,12.16,12.175,12.145,12.17,22497.0
2016-09-27,12.22,12.22,12.175,12.19,15265.0
2016-09-28,12.19,12.2,12.175,12.175,31806.0
2016-09-29,12.185,12.2,12.17,12.19,11101.0
2016-09-30,12.19,12.19,12.145,12.145,49655.0
2016-10-03,12.16,12.17,12.145,12.155,4932.0
2016-10-04,12.115,12.14,12.11,12.11,41759.0
2016-10-05,12.11,12.11,12.07,12.08,32604.0
2016-10-06,12.065,12.065,12.05,12.05,46511.0
2016-10-07,12.02,12.055,12.02,12.025,31071.0
2016-10-11,12.01,12.02,11.975,12.01,30767.0
2016-10-12,11.995,12.01,11.99,12.005,22047.0
2016-10-13,12.005,12.035,12.005,12.035,9976.0
2016-10-14,11.98,12.01,11.98,11.98,42849.0
2016-10-17,12.005,12.01,11.975,12.005,23913.0
2016-10-18,11.98,12.02,11.98,12.01,59267.0
2016-10-19,12.005,12.02,11.995,12.01,23181.0
2016-10-20,12.02,12.05,12.02,12.04,22518.0
2016-10-21,12.08,12.095,12.065,12.085,68204.0
2016-10-24,12.1,12.1,12.065,12.065,77470.0
2016-10-25,12.055,12.095,12.055,12.07,17156.0
2016-10-26,12.07,12.07,12.055,12.055,61667.0
2016-10-27,12.025,12.025,12.005,12.01,40484.0
2016-10-28,12.005,12.02,11.9,12.01,34665.0
2016-10-31,12.025,12.035,12.02,12.035,62018.0
2016-11-01,12.025,12.035,12.005,12.025,171999.0
2016-11-02,12.04,12.055,12.035,12.04,34669.0
2016-11-03,12.035,12.04,12.025,12.035,20008.0
2016-11-04,12.07,12.07,11.935,12.055,60241.0
2016-11-07,12.035,12.04,12.005,12.025,45956.0
2016-11-08,12.02,12.025,11.98,11.99,63819.0
2016-11-09,11.945,11.96,11.905,11.915,103410.0
2016-11-10,11.875,11.885,11.83,11.87,28158.0
2016-11-11,11.905,11.905,11.86,11.885,15717.0
2016-11-14,11.78,11.79,11.75,11.765,368024.0
2016-11-15,11.765,11.825,11.765,11.78,51325.0
2016-11-16,11.805,11.81,11.79,11.81,139554.0
2016-11-17,11.795,11.815,11.79,11.795,38169.0
2016-11-18,11.79,11.815,11.565,11.765,37622.0
2016-11-21,11.795,11.795,11.76,11.78,23209.0
2016-11-22,11.795,11.805,11.775,11.79,25556.0
2016-11-23,11.76,11.79,11.75,11.79,40554.0
2016-11-24,11.79,11.795,11.76,11.78,22274.0
2016-11-25,11.78,11.81,11.78,11.805,22494.0
2016-11-28,11.81,11.825,11.805,11.81,35100.0
2016-11-29,11.82,11.825,11.795,11.82,27442.0
2016-11-30,11.79,11.805,11.775,11.79,22483.0
2016-12-01,11.735,11.735,11.675,11.73,48464.0
2016-12-02,11.735,11.765,11.715,11.75,105684.0
2016-12-05,11.75,11.76,11.73,11.745,25109.0
2016-12-06,11.79,11.79,11.735,11.75,60914.0
2016-12-07,11.75,11.775,11.735,11.765,360492.0
2016-12-08,11.735,11.745,11.72,11.735,40945.0
2016-12-09,11.72,11.73,11.655,11.67,57724.0
2016-12-12,11.625,11.66,11.615,11.655,110631.0
2016-12-13,11.655,11.69,11.625,11.655,49983.0
2016-12-14,11.705,11.715,11.645,11.645,33589.0
2016-12-15,11.645,11.655,11.615,11.615,15900.0
2016-12-16,11.61,11.64,11.6,11.615,38583.0
2016-12-19,11.64,11.655,11.615,11.655,41119.0
2016-12-20,11.645,11.645,11.625,11.645,17048.0
2016-12-21,11.66,11.66,11.63,11.655,87352.0
2016-12-22,11.63,11.655,11.63,11.63,45452.0
2016-12-23,11.67,11.67,11.64,11.67,53240.0
2016-12-28,11.69,11.715,11.66,11.705,24817.0
2016-12-29,11.73,11.73,11.705,11.72,18988.0
2016-12-30,11.72,11.75,11.705,11.745,15591.0
2017-01-03,11.775,11.78,11.675,11.72,91958.0
2017-01-04,11.825,11.88,11.685,11.76,194922.0
2017-01-05,11.78,11.78,11.76,11.775,30305.0
2017-01-06,11.75,11.75,11.7,11.735,30747.0
2017-01-09,11.79,11.79,11.745,11.76,21381.0
2017-01-10,11.78,11.79,11.75,11.765,33038.0
2017-01-11,11.79,11.805,11.765,11.765,24942.0
2017-01-12,11.78,11.81,11.78,11.78,68710.0
2017-01-13,11.765,11.765,11.73,11.745,37169.0
2017-01-16,11.765,11.765,11.75,11.765,65314.0
2017-01-17,11.78,11.79,11.75,11.775,58592.0
2017-01-18,11.79,11.79,11.735,11.76,150851.0
2017-01-19,11.73,11.73,11.715,11.72,119430.0
2017-01-20,11.735,11.735,11.7,11.72,69108.0
2017-01-23,11.745,11.775,11.72,11.765,50190.0
2017-01-24,11.735,11.735,11.7,11.705,89679.0
2017-01-25,11.69,11.7,11.655,11.66,349391.0
2017-01-26,11.67,11.67,11.645,11.67,82721.0
2017-01-27,11.685,11.69,11.67,11.69,74317.0
2017-01-30,11.69,11.715,11.675,11.7,86600.0
2017-01-31,11.7,11.73,11.69,11.72,55522.0
2017-02-01,11.705,11.72,11.69,11.715,59003.0
2017-02-02,11.745,11.75,11.72,11.725,116351.0
2017-02-03,11.745,11.75,11.7,11.72,151303.0
2017-02-06,11.76,11.765,11.73,11.765,84584.0
2017-02-07,11.76,11.78,11.745,11.78,74032.0
2017-02-08,11.805,11.835,11.805,11.825,63399.0
2017-02-09,11.805,11.82,11.775,11.78,154360.0
2017-02-10,11.76,11.775,11.75,11.765,78408.0
2017-02-13,11.76,11.76,11.735,11.745,80594.0
2017-02-14,11.745,11.745,11.705,11.72,94165.0
2017-02-15,11.705,11.72,11.7,11.705,376127.0
2017-02-16,11.73,11.745,11.72,11.73,89494.0
2017-02-17,11.745,11.78,11.735,11.775,98173.0
2017-02-21,11.75,11.765,11.735,11.745,197744.0
2017-02-22,11.775,11.78,11.745,11.76,66160.0
2017-02-23,11.795,11.795,11.775,11.79,120020.0
2017-02-24,11.81,11.84,11.805,11.84,83710.0
2017-02-27,11.835,11.835,11.805,11.815,91084.0
2017-02-28,11.825,11.825,11.81,11.82,92096.0
2017-03-01,11.78,11.795,11.775,11.79,119961.0
2017-03-02,11.795,11.795,11.775,11.79,227275.0
2017-03-03,11.79,11.795,11.775,11.79,117680.0
2017-03-06,11.805,11.805,11.79,11.795,131183.0
2017-03-07,11.79,11.79,11.765,11.775,116913.0
2017-03-08,11.735,11.75,11.72,11.735,194338.0
2017-03-09,11.735,11.735,11.715,11.715,184769.0
2017-03-10,11.72,11.72,11.7,11.715,64221.0
2017-03-13,11.705,11.715,11.685,11.7,153512.0
2017-03-14,11.7,11.715,11.69,11.7,96121.0
2017-03-15,11.72,11.75,11.705,11.75,61370.0
2017-03-16,11.76,11.76,11.735,11.75,91268.0
2017-03-17,11.75,11.78,11.75,11.765,130682.0
2017-03-20,11.79,11.795,11.775,11.795,115194.0
2017-03-21,11.78,11.81,11.78,11.805,90149.0
2017-03-22,11.835,11.85,11.825,11.825,85709.0
2017-03-23,11.85,11.85,11.825,11.835,76356.0
2017-03-24,11.84,11.87,11.84,11.87,90275.0
2017-03-27,11.91,11.91,11.885,11.885,105728.0
2017-03-28,11.9,11.9,11.86,11.865,140349.0
2017-03-29,11.875,11.885,11.87,11.875,145920.0
2017-03-30,11.89,11.89,11.86,11.87,145538.0
2017-03-31,11.855,11.87,11.845,11.87,114929.0
2017-04-03,11.885,11.915,11.87,11.9,168979.0
2017-04-04,11.925,11.93,11.9,11.915,185739.0
2017-04-05,11.915,11.93,11.9,11.925,158450.0
2017-04-06,11.945,11.945,11.925,11.945,147158.0
2017-04-07,11.96,11.97,11.915,11.925,94581.0
2017-04-10,11.93,11.93,11.91,11.91,139305.0
2017-04-11,11.94,11.96,11.93,11.96,172537.0
2017-04-12,11.96,11.975,11.94,11.97,81477.0
2017-04-13,12.005,12.03,11.975,12.015,51516.0
2017-04-17,12.005,12.015,11.99,11.99,109400.0
2017-04-18,12.015,12.045,12.0,12.035,75248.0
2017-04-19,12.035,12.035,12.015,12.035,100816.0
2017-04-20,12.02,12.02,12.005,12.02,119090.0
2017-04-21,12.035,12.045,12.02,12.03,57741.0
2017-04-24,12.015,12.03,12.0,12.02,78440.0
2017-04-25,12.01,12.01,11.995,11.995,181750.0
2017-04-26,12.01,12.02,11.995,12.01,103842.0
2017-04-27,12.025,12.035,12.005,12.025,76426.0
2017-04-28,12.025,12.04,12.02,12.04,110858.0
2017-05-01,12.04,12.05,12.005,12.025,253279.0
2017-05-02,12.035,12.07,12.025,12.065,67799.0
2017-05-03,12.09,12.095,12.055,12.07,99468.0
2017-05-04,12.05,12.07,12.04,12.055,72107.0
2017-05-05,12.065,12.07,12.05,12.065,110463.0
2017-05-08,12.065,12.065,12.04,12.04,130546.0
2017-05-09,12.005,12.01,11.99,11.995,218800.0
2017-05-10,12.01,12.01,11.99,11.995,103341.0
2017-05-11,11.995,12.01,11.99,11.995,141681.0
2017-05-12,12.02,12.025,11.995,11.995,317758.0
2017-05-15,12.01,12.01,11.99,11.99,173948.0
2017-05-16,11.995,12.02,11.99,12.005,141840.0
2017-05-17,12.055,12.105,12.04,12.09,165606.0
2017-05-18,12.11,12.12,12.095,12.11,325392.0
2017-05-19,12.12,12.14,12.095,12.135,87845.0
2017-05-23,12.135,12.135,12.08,12.08,217746.0
2017-05-24,12.095,12.095,12.07,12.09,109619.0
2017-05-25,12.12,12.125,12.095,12.12,30380.0
2017-05-26,12.125,12.13,12.115,12.125,70311.0
2017-05-29,12.13,12.145,12.125,12.145,51166.0
2017-05-30,12.14,12.145,12.125,12.14,113396.0
2017-05-31,12.14,12.145,12.13,12.13,54617.0
2017-06-01,12.125,12.145,12.115,12.13,80503.0
2017-06-02,12.16,12.175,12.145,12.16,150161.0
2017-06-05,12.16,12.17,12.155,12.17,75844.0
2017-06-06,12.185,12.185,12.17,12.175,68562.0
2017-06-07,12.175,12.185,12.16,12.16,52402.0
2017-06-08,12.16,12.17,12.145,12.155,56174.0
2017-06-09,12.14,12.16,12.125,12.145,76332.0
2017-06-12,12.155,12.16,12.1,12.1,100086.0
2017-06-13,12.07,12.08,12.035,12.055,109695.0
2017-06-14,12.1,12.11,12.085,12.095,129167.0
2017-06-15,12.1,12.1,12.085,12.095,54864.0
2017-06-16,12.11,12.115,12.095,12.11,76590.0
2017-06-19,12.115,12.115,12.095,12.095,159976.0
2017-06-20,12.1,12.14,12.095,12.125,73746.0
2017-06-21,12.125,12.145,12.125,12.14,55640.0
2017-06-22,12.14,12.145,12.125,12.14,49186.0
2017-06-23,12.16,12.17,12.14,12.155,103721.0
2017-06-26,12.17,12.185,12.16,12.17,124492.0
2017-06-27,12.145,12.145,12.1,12.105,167106.0
2017-06-28,12.09,12.09,12.04,12.07,101995.0
2017-06-29,12.015,12.03,12.01,12.025,88339.0
2017-06-30,11.995,12.025,11.97,12.015,58974.0
2017-07-04,11.965,11.97,11.925,11.93,73599.0
2017-07-05,11.93,11.965,11.93,11.955,112385.0
2017-07-06,11.955,11.965,11.925,11.945,70328.0
2017-07-07,11.915,11.925,11.895,11.9,86071.0
2017-07-10,11.91,11.925,11.9,11.9,73439.0
2017-07-11,11.91,11.94,11.9,11.9,52948.0
2017-07-12,11.965,11.965,11.91,11.915,77681.0
2017-07-13,11.895,11.9,11.865,11.88,65478.0
2017-07-14,11.91,11.915,11.895,11.91,102972.0
2017-07-17,11.9,11.91,11.885,11.9,74354.0
2017-07-18,11.9,11.915,11.895,11.915,38117.0
2017-07-19,11.9,11.91,11.895,11.9,57668.0
2017-07-20,11.915,11.925,11.895,11.91,371805.0
2017-07-21,11.925,11.925,11.91,11.91,91392.0
2017-07-24,11.9,11.91,11.895,11.895,86184.0
2017-07-25,11.855,11.855,11.81,11.81,73643.0
2017-07-26,11.825,11.855,11.81,11.83,136044.0
2017-07-27,11.84,11.84,11.795,11.795,60178.0
2017-07-28,11.77,11.785,11.765,11.77,46376.0
2017-07-31,11.765,11.77,11.755,11.755,63653.0
2017-08-01,11.765,11.84,11.755,11.83,125678.0
2017-08-02,11.855,11.885,11.855,11.87,74613.0
2017-08-03,11.87,11.9,11.86,11.9,64126.0
2017-08-04,11.885,11.915,11.86,11.915,77020.0
2017-08-08,11.895,11.895,11.84,11.86,100021.0
2017-08-09,11.9,11.9,11.875,11.885,35407.0
2017-08-10,11.895,11.925,11.885,11.915,45829.0
2017-08-11,11.915,11.925,11.91,11.925,40884.0
2017-08-14,11.9,11.91,11.885,11.9,53512.0
2017-08-15,11.86,11.895,11.855,11.885,46062.0
2017-08-16,11.875,11.91,11.87,11.9,73896.0
2017-08-17,11.9,11.925,11.885,11.925,69855.0
2017-08-18,11.93,11.94,11.895,11.91,63704.0
2017-08-21,11.915,11.915,11.895,11.9,68653.0
2017-08-22,11.885,11.895,11.87,11.875,90506.0
2017-08-23,11.9,11.9,11.885,11.9,38416.0
2017-08-24,11.885,11.91,11.875,11.895,61967.0
2017-08-25,11.9,11.915,11.895,11.91,23629.0
2017-08-28,11.9,11.915,11.885,11.905,95271.0
2017-08-29,11.93,11.945,11.915,11.915,38815.0
2017-08-30,11.93,11.935,11.92,11.93,15621.0
2017-08-31,11.915,11.93,11.9,11.92,49580.0
2017-09-01,11.9,11.9,11.855,11.885,177764.0
2017-09-05,11.915,11.915,11.89,11.915,304001.0
2017-09-06,11.9,11.9,11.84,11.84,70174.0
2017-09-07,11.815,11.86,11.815,11.845,127790.0
2017-09-08,11.84,11.84,11.8,11.805,45918.0
2017-09-11,11.775,11.8,11.775,11.79,62027.0
2017-09-12,11.775,11.785,11.76,11.77,62224.0
2017-09-13,11.775,11.775,11.755,11.77,26890.0
2017-09-14,11.755,11.77,11.745,11.755,25202.0
2017-09-15,11.76,11.76,11.74,11.755,22427.0
2017-09-18,11.74,11.755,11.725,11.755,65456.0
2017-09-19,11.76,11.76,11.745,11.745,43247.0
2017-09-20,11.755,11.76,11.73,11.74,63352.0
2017-09-21,11.755,11.76,11.725,11.73,128954.0
2017-09-22,11.745,11.76,11.74,11.755,100484.0
2017-09-25,11.76,11.775,11.745,11.775,82817.0
2017-09-26,11.76,11.77,11.755,11.76,49256.0
2017-09-27,11.705,11.75,11.69,11.745,110138.0
2017-09-28,11.735,11.75,11.715,11.745,73336.0
2017-09-29,11.785,11.785,11.735,11.765,32810.0
2017-10-02,11.775,11.775,11.735,11.735,86124.0
2017-10-03,11.735,11.75,11.73,11.735,65894.0
2017-10-04,11.765,11.765,11.73,11.745,52335.0
2017-10-05,11.75,11.775,11.75,11.765,43484.0
2017-10-06,11.745,11.765,11.735,11.765,79963.0
2017-10-10,11.765,11.775,11.75,11.765,74476.0
2017-10-11,11.785,11.79,11.765,11.785,143944.0
2017-10-12,11.785,11.8,11.775,11.8,53165.0
2017-10-13,11.82,11.835,11.815,11.83,127327.0
2017-10-16,11.85,11.86,11.845,11.845,55652.0
2017-10-17,11.88,11.88,11.845,11.865,173644.0
2017-10-18,11.86,11.86,11.845,11.85,105177.0
2017-10-19,11.89,11.9,11.865,11.865,87479.0
2017-10-20,11.865,11.875,11.85,11.86,52920.0
2017-10-23,11.88,11.88,11.865,11.875,83022.0
2017-10-24,11.86,11.865,11.845,11.86,85393.0
2017-10-25,11.835,11.875,11.83,11.875,51309.0
2017-10-26,11.89,11.9,11.875,11.88,64552.0
2017-10-27,11.91,11.92,11.905,11.91,65693.0
2017-10-30,11.935,11.94,11.92,11.94,94666.0
2017-10-31,11.95,11.96,11.94,11.94,60049.0
2017-11-01,11.95,11.965,11.94,11.95,118876.0
2017-11-02,11.975,11.975,11.95,11.965,93998.0
2017-11-03,11.975,11.98,11.96,11.975,80164.0
2017-11-06,11.995,12.005,11.99,12.005,102180.0
2017-11-07,12.025,12.04,12.01,12.03,49953.0
2017-11-08,12.05,12.05,12.02,12.02,138819.0
2017-11-09,12.005,12.005,11.99,12.005,163589.0
2017-11-10,11.975,11.99,11.96,11.98,274192.0
2017-11-13,11.965,12.025,11.965,11.98,61178.0
2017-11-14,11.965,11.99,11.96,11.98,107315.0
2017-11-15,12.005,12.01,11.995,12.005,64802.0
2017-11-16,11.99,11.995,11.965,11.965,82228.0
2017-11-17,12.005,12.005,11.975,11.99,41302.0
2017-11-20,11.99,11.995,11.96,11.965,220579.0
2017-11-21,12.005,12.01,11.99,11.995,81661.0
2017-11-22,12.01,12.025,12.005,12.02,80712.0
2017-11-23,12.025,12.04,12.02,12.035,102689.0
2017-11-24,12.04,12.05,12.025,12.035,80265.0
2017-11-27,12.05,12.065,12.04,12.055,101003.0
2017-11-28,12.07,12.085,12.055,12.065,65050.0
2017-11-29,12.055,12.055,12.04,12.05,354158.0
2017-11-30,12.05,12.065,12.035,12.04,81573.0
2017-12-01,12.025,12.065,12.0,12.04,225531.0
2017-12-04,12.035,12.035,12.0,12.025,137599.0
2017-12-05,12.025,12.04,12.01,12.035,55897.0
2017-12-06,12.065,12.085,12.055,12.07,116146.0
2017-12-07,12.085,12.095,12.07,12.08,111569.0
2017-12-08,12.085,12.085,12.07,12.08,137438.0
2017-12-11,12.1,12.1,12.08,12.095,71610.0
2017-12-12,12.08,12.095,12.065,12.085,116248.0
2017-12-13,12.085,12.095,12.07,12.095,109891.0
2017-12-14,12.095,12.1,12.08,12.085,73239.0
2017-12-15,12.1,12.125,12.07,12.125,57491.0
2017-12-18,12.125,12.125,12.11,12.12,96380.0
2017-12-19,12.085,12.085,12.05,12.065,232438.0
2017-12-20,12.025,12.035,12.015,12.015,116686.0
2017-12-21,11.995,12.01,11.98,11.995,98435.0
2017-12-22,12.015,12.035,11.995,12.025,68427.0
2017-12-27,12.04,12.055,12.03,12.05,71706.0
2017-12-28,12.03,12.04,12.015,12.025,72644.0
2017-12-29,12.025,12.03,12.0,12.03,253913.0
2018-01-02,12.0,12.0,11.96,11.97,187999.0
2018-01-03,11.995,11.995,11.97,11.995,145910.0
2018-01-04,11.985,11.995,11.955,11.975,226108.0
2018-01-05,11.945,11.955,11.915,11.925,156245.0
2018-01-08,11.945,11.945,11.91,11.925,154509.0
2018-01-09,11.925,11.925,11.89,11.9,142331.0
2018-01-10,11.885,11.93,11.86,11.925,150308.0
2018-01-11,11.925,11.93,11.89,11.93,160031.0
2018-01-12,11.915,11.94,11.9,11.93,173731.0
2018-01-15,11.94,11.94,11.915,11.925,209075.0
2018-01-16,11.94,11.94,11.915,11.925,189235.0
2018-01-17,11.94,11.96,11.93,11.93,197830.0
2018-01-18,11.93,11.94,11.915,11.915,158595.0
2018-01-19,11.93,11.93,11.9,11.9,127601.0
2018-01-22,11.915,11.925,11.9,11.91,134578.0
2018-01-23,11.93,11.94,11.915,11.925,162513.0
2018-01-24,11.925,11.93,11.89,11.91,145019.0
2018-01-25,11.915,11.93,11.9,11.925,129028.0
2018-01-26,11.93,11.93,11.91,11.925,176530.0
2018-01-29,11.92,11.92,11.9,11.915,209617.0
2018-01-30,11.905,11.915,11.885,11.9,124409.0
2018-01-31,11.905,11.905,11.885,11.89,110099.0
2018-02-01,11.89,11.9,11.845,11.85,97112.0
2018-02-02,11.835,11.85,11.82,11.835,184767.0
2018-02-05,11.835,11.875,11.82,11.865,190940.0
2018-02-06,11.845,11.86,11.83,11.835,113087.0
2018-02-07,11.845,11.845,11.815,11.82,101561.0
2018-02-08,11.805,11.82,11.79,11.8,120851.0
2018-02-09,11.815,11.83,11.805,11.815,86362.0
2018-02-12,11.82,11.835,11.815,11.82,102164.0
2018-02-13,11.835,11.835,11.82,11.83,82595.0
2018-02-14,11.83,11.83,11.79,11.8,127247.0
2018-02-15,11.79,11.815,11.79,11.8,68155.0
2018-02-16,11.83,11.86,11.815,11.86,55621.0
2018-02-20,11.835,11.845,11.815,11.835,159190.0
2018-02-21,11.85,11.85,11.815,11.82,178360.0
2018-02-22,11.85,11.85,11.835,11.845,80592.0
2018-02-23,11.865,11.89,11.86,11.885,63438.0
2018-02-26,11.92,11.93,11.89,11.895,179006.0
2018-02-27,11.905,11.905,11.86,11.875,138199.0
2018-02-28,11.89,11.91,11.88,11.905,72841.0
2018-03-01,11.92,11.96,11.905,11.945,126642.0
2018-03-02,11.95,11.95,11.92,11.93,76795.0
2018-03-05,11.95,11.965,11.91,11.91,80286.0
2018-03-06,11.91,11.92,11.895,11.895,74263.0
2018-03-07,11.905,11.91,11.875,11.88,76272.0
2018-03-08,11.88,11.895,11.875,11.875,77470.0
2018-03-09,11.875,11.88,11.85,11.85,67532.0
2018-03-12,11.865,11.865,11.85,11.865,80574.0
2018-03-13,11.89,11.91,11.88,11.905,122561.0
2018-03-14,11.92,11.95,11.91,11.945,87477.0
2018-03-15,11.965,11.975,11.96,11.975,56023.0
2018-03-16,11.99,11.99,11.965,11.98,94752.0
2018-03-19,11.975,11.99,11.965,11.975,1597020.0
2018-03-20,11.965,11.965,11.945,11.945,116148.0
2018-03-21,11.905,11.91,11.88,11.905,111864.0
2018-03-22,11.95,11.965,11.93,11.965,88011.0
2018-03-23,11.945,11.95,11.93,11.95,69981.0
2018-03-26,11.945,11.945,11.905,11.905,1245304.0
2018-03-27,11.935,11.97,11.91,11.97,189241.0
2018-03-28,11.995,12.005,11.965,11.99,95586.0
2018-03-29,12.005,12.04,11.995,12.035,44155.0
2018-04-02,11.995,12.005,11.99,11.995,222128.0
2018-04-03,11.98,11.98,11.955,11.955,131974.0
2018-04-04,11.965,11.965,11.91,11.925,114936.0
2018-04-05,11.92,11.935,11.9,11.925,75963.0
2018-04-06,11.935,11.95,11.91,11.94,68008.0
2018-04-09,11.95,11.95,11.92,11.935,154462.0
2018-04-10,11.94,11.94,11.92,11.935,41012.0
2018-04-11,11.965,11.965,11.92,11.935,50866.0
2018-04-12,11.92,11.925,11.88,11.885,120992.0
2018-04-13,11.885,11.925,11.885,11.925,51293.0
2018-04-16,11.9,11.9,11.885,11.9,130644.0
2018-04-17,11.91,11.935,11.895,11.935,96743.0
2018-04-18,11.92,11.935,11.895,11.9,101796.0
2018-04-19,11.895,11.9,11.865,11.885,124873.0
2018-04-20,11.88,11.885,11.865,11.88,106377.0
2018-04-23,11.87,11.88,11.85,11.865,158609.0
2018-04-24,11.865,11.87,11.85,11.855,111833.0
2018-04-25,11.855,11.855,11.83,11.85,142146.0
2018-04-26,11.86,11.86,11.845,11.855,254260.0
2018-04-27,11.875,11.89,11.87,11.875,105535.0
2018-04-30,11.89,11.915,11.885,11.91,140264.0
2018-05-01,11.885,11.89,11.845,11.845,148518.0
2018-05-02,11.86,11.87,11.845,11.855,144458.0
2018-05-03,11.87,11.885,11.86,11.87,90101.0
2018-05-04,11.875,11.89,11.87,11.885,144397.0
2018-05-07,11.875,11.89,11.87,11.885,148598.0
2018-05-08,11.87,11.875,11.86,11.875,105355.0
2018-05-09,11.855,11.86,11.845,11.855,108172.0
2018-05-10,11.87,11.87,11.845,11.86,170714.0
2018-05-11,11.875,11.885,11.86,11.875,65671.0
2018-05-14,11.86,11.86,11.845,11.845,211204.0
2018-05-15,11.805,11.805,11.77,11.79,213233.0
2018-05-16,11.805,11.815,11.775,11.785,98925.0
2018-05-17,11.79,11.79,11.77,11.775,140069.0
2018-05-18,11.805,11.84,11.8,11.83,129829.0
2018-05-22,11.815,11.815,11.8,11.815,109301.0
2018-05-23,11.83,11.855,11.82,11.84,97664.0
2018-05-24,11.855,11.875,11.845,11.87,110653.0
2018-05-25,11.9,11.915,11.89,11.91,159820.0
2018-05-28,11.945,11.945,11.915,11.93,91964.0
2018-05-29,11.96,12.025,11.945,12.005,141736.0
2018-05-30,11.99,12.0,11.95,11.96,154443.0
2018-05-31,11.985,12.0,11.975,11.985,70014.0
2018-06-01,11.985,12.015,11.97,11.985,100817.0
2018-06-04,11.99,11.99,11.96,11.975,46800.0
2018-06-05,11.99,11.99,11.97,11.99,95976.0
2018-06-06,11.95,11.96,11.935,11.95,100175.0
2018-06-07,11.95,11.975,11.945,11.96,91008.0
2018-06-08,11.95,11.96,11.935,11.95,111567.0
2018-06-11,11.95,11.96,11.93,11.95,167225.0
2018-06-12,11.95,11.96,11.945,11.95,243020.0
2018-06-13,11.97,11.975,11.93,11.945,63430.0
2018-06-14,11.97,12.0,11.97,11.99,80975.0
2018-06-15,12.025,12.045,12.015,12.025,212476.0
2018-06-18,12.045,12.055,12.03,12.045,106121.0
2018-06-19,12.07,12.085,12.055,12.08,111603.0
2018-06-20,12.08,12.1,12.07,12.07,416526.0
2018-06-21,12.095,12.095,12.08,12.085,94854.0
2018-06-22,12.095,12.1,12.08,12.08,133578.0
2018-06-25,12.1,12.125,12.095,12.115,87006.0
2018-06-26,12.115,12.115,12.085,12.095,69234.0
2018-06-27,12.12,12.13,12.09,12.12,113112.0
2018-06-28,12.105,12.105,12.06,12.075,154380.0
2018-06-29,12.06,12.09,12.05,12.09,477244.0
2018-07-03,12.085,12.09,12.075,12.075,165115.0
2018-07-04,12.085,12.09,12.065,12.075,55684.0
2018-07-05,12.075,12.085,12.065,12.075,84394.0
2018-07-06,12.1,12.1,12.085,12.1,123904.0
2018-07-09,12.075,12.075,12.06,12.065,166455.0
2018-07-10,12.045,12.075,12.045,12.075,133551.0
2018-07-11,12.065,12.085,12.05,12.085,149083.0
2018-07-12,12.065,12.065,12.05,12.065,93306.0
2018-07-13,12.085,12.085,12.065,12.085,84254.0
2018-07-16,12.075,12.085,12.06,12.085,113931.0
2018-07-17,12.09,12.115,12.09,12.1,97204.0
2018-07-18,12.1,12.105,12.075,12.09,74154.0
2018-07-19,12.1,12.115,12.09,12.105,111650.0
2018-07-20,12.085,12.09,12.06,12.065,158433.0
2018-07-23,12.05,12.06,12.02,12.02,116553.0
2018-07-24,12.02,12.035,12.01,12.03,84532.0
2018-07-25,12.03,12.035,11.995,11.995,110703.0
2018-07-26,11.995,11.995,11.975,11.99,128099.0
2018-07-27,11.995,12.0,11.97,11.97,183013.0
2018-07-30,11.955,11.98,11.945,11.98,73810.0
2018-07-31,11.985,11.985,11.94,11.965,102131.0
2018-08-01,11.945,11.955,11.93,11.945,71325.0
2018-08-02,11.955,11.955,11.93,11.945,53495.0
2018-08-03,11.945,11.98,11.94,11.965,108114.0
2018-08-07,11.955,11.955,11.94,11.94,87447.0
2018-08-08,11.94,11.955,11.94,11.945,106975.0
2018-08-09,11.97,11.98,11.955,11.98,103944.0
2018-08-10,11.985,12.01,11.98,11.995,69586.0
2018-08-13,11.995,12.0,11.98,11.995,127486.0
2018-08-14,12.0,12.01,11.97,11.98,57715.0
2018-08-15,12.0,12.02,11.995,12.02,60622.0
2018-08-16,12.035,12.055,12.02,12.025,63103.0
2018-08-17,12.025,12.035,12.02,12.02,56191.0
2018-08-20,12.04,12.055,12.035,12.035,68212.0
2018-08-21,12.035,12.04,12.02,12.04,112938.0
2018-08-22,12.04,12.04,12.02,12.035,90010.0
2018-08-23,12.035,12.04,12.025,12.04,91591.0
2018-08-24,12.02,12.04,12.01,12.04,115854.0
2018-08-27,12.035,12.035,12.01,12.01,208533.0
2018-08-28,11.985,12.01,11.98,11.995,84207.0
2018-08-29,11.985,12.0,11.975,11.99,134180.0
2018-08-30,12.025,12.03,12.01,12.015,100148.0
2018-08-31,12.065,12.08,12.045,12.08,60198.0
2018-09-04,12.055,12.065,12.04,12.065,181351.0
2018-09-05,12.055,12.065,12.04,12.055,131399.0
2018-09-06,12.065,12.07,12.045,12.055,116031.0
2018-09-07,12.04,12.045,12.015,12.025,125007.0
2018-09-10,12.025,12.03,12.015,12.025,108245.0
2018-09-11,12.015,12.025,11.99,12.0,104350.0
2018-09-12,12.0,12.0,11.985,11.985,176230.0
2018-09-13,11.99,12.0,11.985,11.99,71219.0
2018-09-14,11.975,12.0,11.97,11.975,62129.0
2018-09-17,11.985,11.99,11.975,11.99,132034.0
2018-09-18,11.975,11.985,11.955,11.955,80301.0
2018-09-19,11.945,11.96,11.93,11.93,98199.0
2018-09-20,11.915,11.935,11.905,11.92,91366.0
2018-09-21,11.92,11.93,11.915,11.93,89018.0
2018-09-24,11.915,11.92,11.905,11.905,96218.0
2018-09-25,11.9,11.905,11.89,11.89,121993.0
2018-09-26,11.91,11.935,11.895,11.925,117893.0
2018-09-27,11.95,11.95,11.935,11.95,49890.0
2018-09-28,11.965,11.965,11.935,11.95,64210.0
2018-10-01,11.91,11.91,11.88,11.885,123550.0
2018-10-02,11.905,11.925,11.895,11.92,264685.0
2018-10-03,11.92,11.92,11.865,11.87,51387.0
2018-10-04,11.865,11.87,11.84,11.85,146956.0
2018-10-05,11.83,11.84,11.8,11.81,164980.0
2018-10-09,11.825,11.83,11.81,11.825,77938.0
2018-10-10,11.81,11.84,11.81,11.83,124561.0
2018-10-11,11.85,11.885,11.84,11.88,168200.0
2018-10-12,11.87,11.895,11.865,11.885,86964.0
2018-10-15,11.885,11.905,11.865,11.87,70021.0
2018-10-16,11.87,11.885,11.865,11.88,96688.0
2018-10-17,11.895,11.905,11.87,11.88,118634.0
2018-10-18,11.865,11.885,11.85,11.88,108867.0
2018-10-19,11.895,11.905,11.865,11.87,72510.0
2018-10-22,11.885,11.885,11.865,11.87,85736.0
2018-10-23,11.91,11.92,11.895,11.895,90697.0
2018-10-24,11.91,11.91,11.88,11.885,81241.0
2018-10-25,11.905,11.91,11.88,11.88,159277.0
2018-10-26,11.92,11.945,11.92,11.935,82646.0
2018-10-29,11.93,11.94,11.915,11.925,151352.0
2018-10-30,11.915,11.925,11.895,11.895,80378.0
2018-10-31,11.87,11.87,11.835,11.855,173191.0
2018-11-01,11.845,11.875,11.835,11.875,119471.0
2018-11-02,11.87,11.87,11.83,11.83,236256.0
2018-11-05,11.855,11.87,11.845,11.855,158872.0
2018-11-06,11.87,11.87,11.835,11.845,122479.0
2018-11-07,11.855,11.875,11.845,11.87,125428.0
2018-11-08,11.875,11.875,11.855,11.86,144244.0
2018-11-09,11.87,11.915,11.86,11.91,107173.0
2018-11-12,11.875,11.915,11.86,11.87,100409.0
2018-11-13,11.895,11.91,11.885,11.9,103478.0
2018-11-14,11.9,11.94,11.895,11.925,78312.0
2018-11-15,11.955,11.955,11.93,11.94,74230.0
2018-11-16,11.95,11.965,11.94,11.965,70160.0
2018-11-19,11.955,11.97,11.95,11.965,125838.0
2018-11-20,11.955,11.97,11.94,11.955,49645.0
2018-11-21,11.95,11.965,11.94,11.955,69696.0
2018-11-22,11.94,11.955,11.93,11.93,57786.0
2018-11-23,11.965,11.97,11.94,11.955,73839.0
2018-11-26,11.955,11.955,11.93,11.94,165262.0
2018-11-27,11.95,11.98,11.95,11.965,96913.0
2018-11-28,11.955,11.975,11.945,11.96,148789.0
2018-11-29,11.97,11.975,11.945,11.96,90534.0
2018-11-30,11.955,11.995,11.945,11.97,108358.0
2018-12-03,11.975,12.015,11.96,12.0,372624.0
2018-12-04,12.025,12.05,12.0,12.05,192502.0
2018-12-05,12.05,12.08,12.035,12.065,74457.0
2018-12-06,12.095,12.11,12.065,12.075,134593.0
2018-12-07,12.035,12.09,12.035,12.08,65056.0
2018-12-10,12.095,12.11,12.09,12.09,101166.0
2018-12-11,12.105,12.105,12.075,12.075,199519.0
2018-12-12,12.065,12.065,12.05,12.055,74275.0
2018-12-13,12.05,12.05,12.015,12.015,152800.0
2018-12-14,12.05,12.065,12.035,12.05,125756.0
2018-12-17,12.05,12.09,12.05,12.075,136242.0
2018-12-18,12.095,12.13,12.08,12.12,131087.0
2018-12-19,12.145,12.175,12.13,12.16,393806.0
2018-12-20,12.19,12.2,12.135,12.135,242307.0
2018-12-21,12.12,12.145,12.095,12.105,132961.0
2018-12-24,12.11,12.145,12.11,12.135,259121.0
2018-12-27,12.15,12.165,12.125,12.14,111309.0
2018-12-28,12.15,12.165,12.14,12.14,82642.0
2018-12-31,12.16,12.165,12.135,12.165,62451.0
2019-01-02,12.175,12.19,12.14,12.19,141380.0
2019-01-03,12.19,12.255,12.175,12.235,111556.0
2019-01-04,12.215,12.22,12.18,12.19,205341.0
2019-01-07,12.22,12.22,12.18,12.18,284117.0
2019-01-08,12.18,12.195,12.165,12.175,137088.0
2019-01-09,12.175,12.19,12.16,12.165,200562.0
2019-01-10,12.18,12.195,12.165,12.165,143825.0
2019-01-11,12.195,12.195,12.175,12.175,172413.0
2019-01-14,12.205,12.205,12.18,12.18,141875.0
2019-01-15,12.18,12.19,12.16,12.165,218328.0
2019-01-16,12.16,12.165,12.14,12.165,96517.0
2019-01-17,12.175,12.175,12.15,12.16,118143.0
2019-01-18,12.16,12.165,12.135,12.15,204605.0
2019-01-21,12.16,12.175,12.15,12.175,142847.0
2019-01-22,12.19,12.22,12.18,12.205,165719.0
2019-01-23,12.195,12.215,12.18,12.205,102524.0
2019-01-24,12.22,12.235,12.215,12.22,161168.0
2019-01-25,12.22,12.23,12.195,12.22,303599.0
2019-01-28,12.23,12.23,12.215,12.22,151636.0
2019-01-29,12.22,12.235,12.215,12.23,182851.0
2019-01-30,12.27,12.285,12.245,12.275,147167.0
2019-01-31,12.325,12.34,12.31,12.325,193867.0
2019-02-01,12.335,12.335,12.285,12.285,150700.0
2019-02-04,12.3,12.3,12.275,12.3,214686.0
2019-02-05,12.31,12.325,12.3,12.31,226964.0
2019-02-06,12.335,12.34,12.315,12.325,132908.0
2019-02-07,12.35,12.355,12.34,12.355,121252.0
2019-02-08,12.365,12.375,12.34,12.355,444568.0
2019-02-11,12.335,12.35,12.315,12.335,215993.0
2019-02-12,12.335,12.34,12.325,12.335,205137.0
2019-02-13,12.335,12.335,12.315,12.325,232959.0
2019-02-14,12.375,12.38,12.355,12.365,171461.0
2019-02-15,12.365,12.39,12.35,12.38,250212.0
2019-02-19,12.395,12.395,12.375,12.38,267662.0
2019-02-20,12.39,12.39,12.375,12.38,250427.0
2019-02-21,12.365,12.375,12.35,12.375,385226.0
2019-02-22,12.38,12.39,12.375,12.375,217996.0
2019-02-25,12.38,12.39,12.375,12.39,201681.0
2019-02-26,12.415,12.42,12.395,12.415,166495.0
2019-02-27,12.395,12.405,12.375,12.39,291692.0
2019-02-28,12.395,12.395,12.355,12.375,225531.0
2019-03-01,12.365,12.38,12.35,12.37,236077.0
2019-03-04,12.375,12.395,12.355,12.395,321223.0
2019-03-05,12.39,12.415,12.38,12.405,198160.0
2019-03-06,12.43,12.46,12.43,12.455,134745.0
2019-03-07,12.47,12.5,12.455,12.5,124371.0
2019-03-08,12.495,12.495,12.46,12.475,359702.0
2019-03-11,12.495,12.5,12.485,12.5,146272.0
2019-03-12,12.515,12.535,12.505,12.525,204265.0
2019-03-13,12.535,12.535,12.51,12.515,191436.0
2019-03-14,12.525,12.525,12.5,12.51,121655.0
2019-03-15,12.535,12.55,12.535,12.545,202646.0
2019-03-18,12.55,12.565,12.54,12.555,219491.0
2019-03-19,12.55,12.565,12.535,12.555,171970.0
2019-03-20,12.555,12.605,12.55,12.595,181086.0
2019-03-21,12.615,12.615,12.58,12.595,210047.0
2019-03-22,12.645,12.67,12.635,12.67,318211.0
2019-03-25,12.685,12.72,12.67,12.7,281863.0
2019-03-26,12.685,12.7,12.67,12.7,470899.0
2019-03-27,12.735,12.74,12.71,12.725,220934.0
2019-03-28,12.72,12.725,12.695,12.7,259366.0
2019-03-29,12.66,12.66,12.63,12.655,206500.0
2019-04-01,12.655,12.655,12.595,12.605,599103.0
2019-04-02,12.62,12.63,12.615,12.62,176738.0
2019-04-03,12.595,12.605,12.59,12.605,136246.0
2019-04-04,12.605,12.62,12.595,12.62,138811.0
2019-04-05,12.62,12.63,12.615,12.62,161845.0
2019-04-08,12.62,12.62,12.58,12.59,230529.0
2019-04-09,12.595,12.605,12.58,12.58,139132.0
2019-04-10,12.595,12.615,12.59,12.605,126709.0
2019-04-11,12.615,12.615,12.58,12.58,276024.0
2019-04-12,12.555,12.565,12.54,12.545,281233.0
2019-04-15,12.55,12.575,12.535,12.575,230008.0
2019-04-16,12.555,12.555,12.54,12.55,195261.0
2019-04-17,12.525,12.54,12.515,12.54,276315.0
2019-04-18,12.55,12.58,12.54,12.575,337910.0
2019-04-22,12.575,12.575,12.55,12.55,236091.0
2019-04-23,12.575,12.58,12.555,12.58,277378.0
2019-04-24,12.615,12.655,12.605,12.645,159213.0
2019-04-25,12.645,12.645,12.62,12.635,201815.0
2019-04-26,12.66,12.67,12.645,12.655,238348.0
2019-04-29,12.63,12.635,12.62,12.63,186920.0
2019-04-30,12.62,12.645,12.615,12.645,181980.0
2019-05-01,12.655,12.68,12.645,12.66,148746.0
2019-05-02,12.645,12.645,12.59,12.59,349392.0
2019-05-03,12.605,12.615,12.595,12.61,191502.0
2019-05-06,12.63,12.635,12.62,12.63,203254.0
2019-05-07,12.655,12.68,12.645,12.68,195969.0
2019-05-08,12.68,12.685,12.645,12.66,180130.0
2019-05-09,12.67,12.695,12.66,12.68,178002.0
2019-05-10,12.66,12.685,12.645,12.655,146858.0
2019-05-13,12.685,12.7,12.67,12.7,141803.0
2019-05-14,12.695,12.695,12.67,12.685,271026.0
2019-05-15,12.71,12.725,12.7,12.71,170537.0
2019-05-16,12.7,12.71,12.695,12.71,179527.0
2019-05-17,12.735,12.735,12.695,12.71,262030.0
2019-05-21,12.68,12.68,12.645,12.655,289459.0
2019-05-22,12.655,12.68,12.645,12.67,203390.0
2019-05-23,12.695,12.75,12.685,12.735,345072.0
2019-05-24,12.75,12.76,12.735,12.76,193423.0
2019-05-27,12.765,12.78,12.76,12.78,142921.0
2019-05-28,12.8,12.8,12.78,12.8,191746.0
2019-05-29,12.8,12.83,12.79,12.8,700277.0
2019-05-30,12.79,12.815,12.775,12.805,243976.0
2019-05-31,12.845,12.855,12.83,12.845,398708.0
2019-06-03,12.88,12.905,12.865,12.905,163169.0
2019-06-04,12.885,12.895,12.865,12.885,185498.0
2019-06-05,12.905,12.91,12.885,12.905,180269.0
2019-06-06,12.91,12.91,12.88,12.885,234481.0
2019-06-07,12.91,12.91,12.885,12.905,143143.0
2019-06-10,12.88,12.88,12.855,12.87,173194.0
2019-06-11,12.855,12.865,12.845,12.855,174631.0
2019-06-12,12.855,12.88,12.845,12.88,180192.0
2019-06-13,12.885,12.92,12.885,12.92,244586.0
2019-06-14,12.92,12.935,12.91,12.935,142569.0
2019-06-17,12.945,12.945,12.92,12.945,184958.0
2019-06-18,12.975,12.985,12.935,12.96,357547.0
2019-06-19,12.945,12.975,12.935,12.97,213247.0
2019-06-20,12.985,12.985,12.97,12.975,369446.0
2019-06-21,12.96,12.96,12.945,12.95,138408.0
2019-06-24,12.97,12.975,12.95,12.97,214439.0
2019-06-25,12.975,12.985,12.97,12.975,284862.0
2019-06-26,12.975,12.985,12.925,12.925,215097.0
2019-06-27,12.925,12.96,12.925,12.96,290238.0
2019-06-28,12.95,12.985,12.945,12.985,135818.0
2019-07-02,12.97,12.975,12.95,12.975,222667.0
2019-07-03,12.985,13.0,12.975,13.0,167883.0
2019-07-04,12.99,13.0,12.985,12.99,177378.0
2019-07-05,12.935,12.935,12.895,12.905,372294.0
2019-07-08,12.905,12.92,12.885,12.895,185730.0
2019-07-09,12.905,12.92,12.885,12.905,166834.0
2019-07-10,12.895,12.91,12.88,12.905,213882.0
2019-07-11,12.895,12.91,12.865,12.87,238906.0
2019-07-12,12.865,12.88,12.855,12.88,196430.0
2019-07-15,12.885,12.905,12.88,12.895,373081.0
2019-07-16,12.865,12.895,12.855,12.885,222894.0
2019-07-17,12.91,12.945,12.895,12.945,328541.0
2019-07-18,12.945,12.97,12.925,12.96,150565.0
2019-07-19,12.985,12.985,12.95,12.96,178386.0
2019-07-22,13.01,13.01,12.975,12.985,142794.0
2019-07-23,13.0,13.0,12.975,12.975,157065.0
2019-07-24,13.0,13.01,12.985,13.01,128593.0
2019-07-25,13.0,13.01,12.985,12.995,214083.0
2019-07-26,13.01,13.01,12.985,12.99,245312.0
2019-07-29,13.0,13.0,12.975,12.985,254671.0
2019-07-30,12.975,12.985,12.95,12.97,148043.0
2019-07-31,12.97,13.0,12.96,12.985,199401.0
2019-08-01,12.985,13.065,12.985,13.04,214439.0
2019-08-02,13.075,13.1,13.065,13.09,153336.0
2019-08-06,13.115,13.185,13.115,13.18,256870.0
2019-08-07,13.27,13.285,13.185,13.205,253203.0
2019-08-08,13.185,13.205,13.14,13.195,209268.0
2019-08-09,13.205,13.22,13.165,13.165,195890.0
2019-08-12,13.185,13.235,13.18,13.22,239345.0
2019-08-13,13.23,13.235,13.155,13.205,219240.0
2019-08-14,13.285,13.285,13.235,13.27,360413.0
2019-08-15,13.27,13.335,13.27,13.335,222727.0
2019-08-16,13.29,13.3,13.26,13.29,250455.0
2019-08-19,13.23,13.25,13.21,13.25,257681.0
2019-08-20,13.27,13.285,13.245,13.25,225238.0
2019-08-21,13.21,13.22,13.185,13.195,353296.0
2019-08-22,13.165,13.17,13.13,13.13,268425.0
2019-08-23,13.13,13.22,13.12,13.21,224693.0
2019-08-26,13.205,13.21,13.17,13.185,262000.0
2019-08-27,13.21,13.27,13.195,13.27,185230.0
2019-08-28,13.285,13.295,13.26,13.275,290855.0
2019-08-29,13.3,13.3,13.235,13.26,283192.0
2019-08-30,13.25,13.27,13.22,13.25,196904.0
2019-09-03,13.26,13.285,13.23,13.27,256145.0
2019-09-04,13.27,13.275,13.245,13.27,281503.0
2019-09-05,13.185,13.185,13.14,13.155,337777.0
2019-09-06,13.145,13.155,13.12,13.14,286509.0
2019-09-09,13.105,13.115,13.08,13.09,210552.0
2019-09-10,13.08,13.08,13.01,13.015,390314.0
2019-09-11,13.015,13.04,13.01,13.01,296050.0
2019-09-12,13.03,13.03,12.96,12.975,311292.0
2019-09-13,12.96,12.965,12.935,12.935,298620.0
2019-09-16,12.96,12.99,12.945,12.985,202104.0
2019-09-17,12.99,13.015,12.975,13.015,234337.0
2019-09-18,13.025,13.065,13.015,13.05,171991.0
2019-09-19,13.075,13.075,13.055,13.06,274177.0
2019-09-20,13.065,13.105,13.065,13.105,164652.0
2019-09-23,13.14,13.145,13.115,13.12,284415.0
2019-09-24,13.14,13.185,13.12,13.185,289760.0
2019-09-25,13.185,13.185,13.09,13.095,366424.0
2019-09-26,13.12,13.13,13.105,13.12,221340.0
2019-09-27,13.115,13.13,13.105,13.12,225743.0
2019-09-30,13.115,13.13,13.095,13.13,287606.0
2019-10-01,13.095,13.155,13.09,13.12,241594.0
2019-10-02,13.17,13.18,13.14,13.17,232113.0
2019-10-03,13.18,13.23,13.18,13.22,299026.0
2019-10-04,13.235,13.245,13.22,13.245,324475.0
2019-10-07,13.23,13.23,13.185,13.205,371917.0
2019-10-08,13.23,13.23,13.185,13.195,319317.0
2019-10-09,13.185,13.195,13.145,13.165,153581.0
2019-10-10,13.12,13.12,13.075,13.08,354841.0
2019-10-11,13.03,13.03,12.985,13.025,474683.0
2019-10-15,13.03,13.04,12.975,12.985,308320.0
2019-10-16,12.99,12.99,12.975,12.985,270600.0
2019-10-17,12.975,12.99,12.96,12.985,223383.0
2019-10-18,12.99,13.01,12.985,13.005,204399.0
2019-10-21,12.99,13.0,12.975,13.0,342555.0
2019-10-22,13.04,13.04,13.0,13.025,265540.0
2019-10-23,13.05,13.05,13.03,13.03,165213.0
2019-10-24,13.03,13.05,13.01,13.015,242784.0
2019-10-25,13.03,13.04,12.985,13.0,217545.0
2019-10-28,12.95,12.95,12.91,12.91,377286.0
2019-10-29,12.935,12.94,12.92,12.935,250562.0
2019-10-30,12.94,13.05,12.935,13.05,238570.0
2019-10-31,13.09,13.105,13.075,13.085,216175.0
2019-11-01,13.075,13.09,13.05,13.075,317758.0
2019-11-04,13.015,13.025,13.0,13.01,408051.0
2019-11-05,12.965,12.965,12.935,12.95,343628.0
2019-11-06,13.0,13.01,12.96,13.01,277434.0
2019-11-07,12.95,12.96,12.925,12.96,310833.0
2019-11-08,12.965,13.0,12.96,12.99,346088.0
2019-11-11,12.965,13.025,12.96,12.99,150271.0
2019-11-12,12.96,12.975,12.94,12.975,336561.0
2019-11-13,13.03,13.04,12.99,13.025,181922.0
2019-11-14,13.04,13.09,13.03,13.09,388931.0
2019-11-15,13.09,13.1,13.075,13.095,181874.0
2019-11-18,13.1,13.12,13.09,13.1,230804.0
2019-11-19,13.115,13.145,13.105,13.14,177265.0
2019-11-20,13.165,13.17,13.14,13.17,271839.0
2019-11-21,13.14,13.14,13.115,13.13,238045.0
2019-11-22,13.115,13.14,13.105,13.14,197413.0
2019-11-25,13.13,13.14,13.12,13.14,207516.0
2019-11-26,13.165,13.17,13.155,13.17,270774.0
2019-11-27,13.155,13.155,13.135,13.145,241232.0
2019-11-28,13.145,13.165,13.14,13.155,130913.0
2019-11-29,13.145,13.17,13.13,13.165,235372.0
2019-12-02,13.13,13.13,13.09,13.115,292103.0
2019-12-03,13.145,13.18,13.12,13.17,351981.0
2019-12-04,13.145,13.145,13.09,13.1,312236.0
2019-12-05,13.05,13.055,13.03,13.04,249581.0
2019-12-06,13.05,13.075,13.03,13.065,298555.0
2019-12-09,13.075,13.08,13.04,13.04,226381.0
2019-12-10,13.05,13.05,13.015,13.04,191006.0
2019-12-11,13.03,13.055,13.025,13.055,452322.0
2019-12-12,13.055,13.055,12.985,12.99,387985.0
2019-12-13,13.015,13.075,12.985,13.065,265684.0
2019-12-16,13.04,13.05,13.025,13.05,248569.0
2019-12-17,13.05,13.05,13.03,13.05,203603.0
2019-12-18,13.04,13.04,12.99,13.025,419500.0
2019-12-19,13.015,13.055,13.0,13.055,185400.0
2019-12-20,13.075,13.1,13.065,13.1,218871.0
2019-12-23,13.115,13.115,13.075,13.08,190712.0
2019-12-24,13.09,13.105,13.08,13.09,95736.0
2019-12-27,13.115,13.12,13.1,13.105,248687.0
2019-12-30,13.055,13.065,13.04,13.065,185364.0
2019-12-31,13.055,13.055,13.0,13.03,177585.0
2020-01-02,13.055,13.09,13.05,13.065,164775.0
2020-01-03,13.115,13.145,13.1,13.14,210866.0
2020-01-06,13.19,13.19,13.1,13.105,344169.0
2020-01-07,13.115,13.12,13.09,13.1,243048.0
2020-01-08,13.1,13.115,13.05,13.065,275311.0
2020-01-09,13.05,13.09,13.04,13.08,196118.0
2020-01-10,13.075,13.105,13.065,13.105,180984.0
2020-01-13,13.1,13.1,13.075,13.1,300034.0
2020-01-14,13.105,13.12,13.1,13.115,219687.0
2020-01-15,13.14,13.155,13.115,13.155,187922.0
2020-01-16,13.14,13.14,13.12,13.14,262156.0
2020-01-17,13.12,13.14,13.115,13.13,241797.0
2020-01-20,13.12,13.14,13.115,13.14,155933.0
2020-01-21,13.145,13.195,13.145,13.18,406336.0
2020-01-22,13.17,13.235,13.165,13.235,286909.0
2020-01-23,13.26,13.28,13.255,13.27,159684.0
2020-01-24,13.295,13.32,13.28,13.32,325360.0
2020-01-27,13.37,13.395,13.35,13.39,297457.0
2020-01-28,13.375,13.385,13.32,13.33,330108.0
2020-01-29,13.345,13.37,13.335,13.36,350806.0
2020-01-30,13.385,13.385,13.35,13.355,198842.0
2020-01-31,13.385,13.4,13.36,13.385,249354.0
2020-02-03,13.375,13.4,13.345,13.4,261943.0
2020-02-04,13.36,13.37,13.345,13.36,129630.0
2020-02-05,13.33,13.335,13.305,13.32,317762.0
2020-02-06,13.33,13.345,13.32,13.345,186496.0
2020-02-07,13.375,13.395,13.36,13.385,288748.0
2020-02-10,13.4,13.425,13.4,13.42,333717.0
2020-02-11,13.395,13.4,13.37,13.37,620624.0
2020-02-12,13.37,13.385,13.31,13.33,367361.0
2020-02-13,13.33,13.345,13.32,13.33,251720.0
2020-02-14,13.36,13.375,13.35,13.37,229264.0
2020-02-18,13.385,13.42,13.375,13.4,355298.0
2020-02-19,13.375,13.385,13.37,13.385,246157.0
2020-02-20,13.4,13.445,13.385,13.425,321279.0
2020-02-21,13.46,13.49,13.45,13.475,239039.0
2020-02-24,13.56,13.56,13.51,13.525,233760.0
2020-02-25,13.51,13.535,13.485,13.49,341630.0
2020-02-26,13.435,13.49,13.42,13.45,257845.0
2020-02-27,13.485,13.51,13.45,13.455,281723.0
2020-02-28,13.515,13.525,13.445,13.45,493771.0
2020-03-02,13.445,13.54,13.445,13.47,496288.0
2020-03-03,13.54,13.64,13.5,13.615,550481.0
2020-03-04,13.615,13.69,13.61,13.615,235747.0
2020-03-05,13.675,13.705,13.66,13.7,466122.0
2020-03-06,13.845,13.88,13.78,13.825,280724.0
2020-03-09,14.07,14.16,13.675,13.865,504663.0
2020-03-10,13.815,13.97,13.755,13.775,288899.0
2020-03-11,13.79,13.88,13.55,13.56,260105.0
2020-03-12,13.45,13.56,12.55,13.015,1104549.0
2020-03-13,12.825,13.235,12.815,13.16,546683.0
2020-03-16,12.775,13.07,12.615,12.635,385793.0
2020-03-17,12.55,12.965,12.55,12.825,270246.0
2020-03-18,12.715,12.775,11.56,11.575,742446.0
2020-03-19,11.62,12.575,11.61,12.51,775147.0
2020-03-20,12.485,12.98,12.47,12.575,672871.0
2020-03-23,12.55,12.965,12.55,12.585,516783.0
2020-03-24,12.6,12.665,12.475,12.65,154987.0
2020-03-25,12.545,12.925,12.545,12.915,616005.0
2020-03-26,12.64,12.93,12.6,12.8,247040.0
2020-03-27,12.735,13.23,12.715,12.9,277499.0
2020-03-30,12.965,13.04,12.9,12.955,790425.0
2020-03-31,12.93,13.08,12.89,13.065,204888.0
2020-04-01,13.055,13.18,12.775,12.955,334853.0
2020-04-02,13.005,13.195,12.89,13.155,444114.0
2020-04-03,13.08,13.24,13.03,13.145,181874.0
2020-04-06,13.13,13.205,13.065,13.12,147003.0
2020-04-07,13.045,13.115,12.995,13.055,153045.0
2020-04-08,13.04,13.09,13.015,13.08,232987.0
2020-04-09,13.055,13.205,13.04,13.19,213579.0
2020-04-13,13.18,13.245,13.09,13.24,489187.0
2020-04-14,13.24,13.27,13.215,13.26,465871.0
2020-04-15,13.255,13.535,13.255,13.525,656617.0
2020-04-16,13.62,13.66,13.535,13.535,285675.0
2020-04-17,13.645,13.645,13.52,13.56,339642.0
2020-04-20,13.55,13.585,13.51,13.525,338419.0
2020-04-21,13.495,13.585,13.485,13.57,289317.0
2020-04-22,13.545,13.585,13.52,13.535,252901.0
2020-04-23,13.5,13.585,13.5,13.545,409194.0
2020-04-24,13.57,13.575,13.545,13.575,123342.0
2020-04-27,13.55,13.575,13.545,13.56,129910.0
2020-04-28,13.585,13.6,13.575,13.595,190805.0
2020-04-29,13.595,13.625,13.585,13.61,272049.0
2020-04-30,13.625,13.685,13.61,13.675,400017.0
2020-05-01,13.695,13.735,13.67,13.735,276419.0
2020-05-04,13.735,13.745,13.675,13.695,237865.0
2020-05-05,13.675,13.71,13.65,13.71,99598.0
2020-05-06,13.695,13.695,13.645,13.655,114041.0
2020-05-07,13.675,13.71,13.635,13.7,129165.0
2020-05-08,13.685,13.7,13.635,13.685,144564.0
2020-05-11,13.695,13.7,13.645,13.65,210677.0
2020-05-12,13.635,13.67,13.625,13.67,258026.0
2020-05-13,13.675,13.685,13.625,13.635,177796.0
2020-05-14,13.67,13.685,13.645,13.67,189467.0
2020-05-15,13.7,13.7,13.66,13.695,208002.0
2020-05-19,13.635,13.65,13.61,13.645,202722.0
2020-05-20,13.635,13.695,13.625,13.695,141320.0
2020-05-21,13.695,13.72,13.67,13.685,138158.0
2020-05-22,13.695,13.745,13.695,13.725,126979.0
2020-05-25,13.76,13.77,13.745,13.76,77018.0
2020-05-26,13.725,13.745,13.72,13.745,204850.0
2020-05-27,13.725,13.75,13.725,13.745,224132.0
2020-05-28,13.75,13.75,13.71,13.725,185104.0
2020-05-29,13.72,13.75,13.71,13.745,95847.0
2020-06-01,13.725,13.75,13.7,13.75,330699.0
2020-06-02,13.735,13.76,13.72,13.745,208448.0
2020-06-03,13.75,13.75,13.695,13.71,385588.0
2020-06-04,13.72,13.72,13.66,13.675,238354.0
2020-06-05,13.635,13.645,13.595,13.625,278047.0
2020-06-08,13.65,13.71,13.645,13.695,284245.0
2020-06-09,13.745,13.77,13.735,13.75,275781.0
2020-06-10,13.77,13.82,13.75,13.82,165628.0
2020-06-11,13.835,13.85,13.81,13.825,160991.0
2020-06-12,13.82,13.845,13.795,13.845,276605.0
2020-06-15,13.875,13.91,13.85,13.91,184198.0
2020-06-16,13.87,13.895,13.845,13.885,256217.0
2020-06-17,13.9,13.925,13.885,13.925,151807.0
2020-06-18,13.925,13.945,13.91,13.935,131110.0
2020-06-19,13.92,13.945,13.9,13.935,173450.0
2020-06-22,13.96,13.97,13.935,13.95,166233.0
2020-06-23,13.945,13.945,13.92,13.945,159055.0
2020-06-24,13.96,13.97,13.895,13.91,211043.0
2020-06-25,13.925,13.945,13.91,13.935,100883.0
2020-06-26,13.925,13.95,13.9,13.945,108315.0
2020-06-29,13.925,13.96,13.92,13.96,163261.0
2020-06-30,13.995,13.995,13.96,13.975,137475.0
2020-07-02,13.935,13.97,13.925,13.96,166980.0
2020-07-03,14.0,14.0,13.97,13.97,143442.0
2020-07-06,13.97,13.985,13.96,13.985,283714.0
2020-07-07,13.995,14.02,13.975,14.02,160715.0
2020-07-08,14.0,14.01,13.945,13.95,447218.0
2020-07-09,13.97,13.995,13.95,13.96,182660.0
2020-07-10,13.97,13.985,13.96,13.97,165100.0
2020-07-13,13.95,13.985,13.935,13.985,192223.0
2020-07-14,13.995,14.0,13.985,14.0,66859.0
2020-07-15,14.0,14.02,13.995,14.0,125519.0
2020-07-16,14.035,14.06,14.035,14.06,108990.0
2020-07-17,14.06,14.07,14.045,14.06,137769.0
2020-07-20,14.085,14.085,14.07,14.07,134203.0
2020-07-21,14.085,14.095,14.075,14.095,129675.0
2020-07-22,14.1,14.1,14.075,14.075,226832.0
2020-07-23,14.075,14.085,14.05,14.075,218415.0
2020-07-24,14.06,14.1,14.06,14.09,142431.0
2020-07-27,14.095,14.11,14.075,14.075,141983.0
2020-07-28,14.095,14.125,14.075,14.125,88209.0
2020-07-29,14.125,14.135,14.1,14.12,111063.0
2020-07-30,14.125,14.15,14.11,14.145,84844.0
2020-07-31,14.15,14.17,14.135,14.17,120393.0
2020-08-04,14.17,14.21,14.16,14.21,155701.0
2020-08-05,14.185,14.185,14.15,14.175,236513.0
2020-08-06,14.185,14.21,14.185,14.2,93102.0
2020-08-07,14.195,14.22,14.17,14.185,135465.0
2020-08-10,14.195,14.195,14.16,14.16,97711.0
2020-08-11,14.11,14.11,14.06,14.075,161237.0
2020-08-12,14.025,14.045,14.0,14.035,169366.0
2020-08-13,14.025,14.025,13.985,13.99,230011.0
2020-08-14,14.0,14.01,13.985,13.99,216128.0
2020-08-17,14.015,14.045,13.99,14.025,202212.0
2020-08-18,14.045,14.06,14.01,14.06,230858.0
2020-08-19,14.06,14.07,14.03,14.035,150646.0
2020-08-20,14.05,14.06,14.025,14.05,137150.0
2020-08-21,14.035,14.06,14.015,14.06,132596.0
2020-08-24,14.05,14.07,14.045,14.06,168254.0
2020-08-25,14.01,14.015,13.985,14.015,364391.0
2020-08-26,14.0,14.01,13.975,13.99,176327.0
2020-08-27,14.025,14.035,13.94,13.96,188069.0
2020-08-28,13.95,13.965,13.94,13.96,118459.0
2020-08-31,13.95,13.985,13.925,13.985,206718.0
2020-09-01,13.975,14.05,13.96,14.05,178391.0
2020-09-02,14.06,14.1,14.035,14.1,128544.0
2020-09-03,14.12,14.125,14.095,14.095,229512.0
2020-09-04,14.07,14.075,14.025,14.035,211184.0
2020-09-08,14.075,14.095,14.045,14.07,183076.0
2020-09-09,14.075,14.075,14.045,14.06,209483.0
2020-09-10,14.05,14.075,14.035,14.075,169870.0
2020-09-11,14.085,14.1,14.075,14.095,85138.0
2020-09-14,14.11,14.12,14.085,14.1,151928.0
2020-09-15,14.085,14.1,14.075,14.1,115341.0
2020-09-16,14.11,14.11,14.05,14.07,98360.0
2020-09-17,14.085,14.1,14.06,14.095,145720.0
2020-09-18,14.095,14.095,14.075,14.085,101414.0
2020-09-21,14.1,14.1,14.075,14.095,116182.0
2020-09-22,14.085,14.095,14.07,14.085,94293.0
2020-09-23,14.075,14.095,14.07,14.075,146974.0
2020-09-24,14.075,14.085,14.05,14.07,81136.0
2020-09-25,14.06,14.07,14.06,14.07,126433.0
2020-09-28,14.07,14.075,14.05,14.055,226905.0
2020-09-29,14.06,14.075,14.05,14.07,75163.0
2020-09-30,14.05,14.06,14.015,14.025,152077.0
2020-10-01,14.015,14.05,14.0,14.035,153418.0
2020-10-02,14.06,14.06,14.025,14.05,125833.0
2020-10-05,14.025,14.035,13.985,13.985,174432.0
2020-10-06,14.0,14.035,13.99,14.015,296880.0
2020-10-07,14.01,14.01,13.985,13.985,150317.0
2020-10-08,14.0,14.015,13.99,13.99,99445.0
2020-10-09,13.99,14.015,13.985,13.99,95088.0
2020-10-13,14.01,14.025,14.0,14.025,119130.0
2020-10-14,14.05,14.05,14.025,14.045,125058.0
2020-10-15,14.075,14.075,14.035,14.045,163666.0
2020-10-16,14.05,14.05,14.015,14.05,109886.0
2020-10-19,14.025,14.035,14.01,14.015,150768.0
2020-10-20,14.015,14.025,13.985,13.985,188570.0
2020-10-21,13.975,13.985,13.965,13.975,96776.0
2020-10-22,13.985,13.985,13.95,13.955,134783.0
2020-10-23,13.95,13.975,13.95,13.965,157678.0
2020-10-26,13.965,13.99,13.95,13.965,187733.0
2020-10-27,13.99,14.0,13.965,13.99,100440.0
2020-10-28,13.99,14.025,13.985,13.995,119387.0
2020-10-29,14.0,14.0,13.95,13.96,160765.0
2020-10-30,13.94,13.95,13.91,13.91,160267.0
2020-11-02,13.935,13.95,13.915,13.94,155274.0
2020-11-03,13.925,13.925,13.89,13.91,185173.0
2020-11-04,14.0,14.0,13.965,13.985,116743.0
2020-11-05,13.99,13.99,13.965,13.99,111243.0
2020-11-06,13.975,13.985,13.935,13.975,110823.0
2020-11-09,13.925,13.925,13.865,13.89,288689.0
2020-11-10,13.865,13.89,13.86,13.89,189485.0
2020-11-11,13.89,13.91,13.865,13.865,188264.0
2020-11-12,13.915,13.94,13.9,13.935,196910.0
2020-11-13,13.95,13.95,13.915,13.935,318426.0
2020-11-16,13.935,13.94,13.91,13.94,187893.0
2020-11-17,13.96,13.96,13.925,13.96,730289.0
2020-11-18,13.965,13.975,13.94,13.955,179518.0
2020-11-19,13.975,13.99,13.965,13.99,128011.0
2020-11-20,14.015,14.025,13.985,14.025,147943.0
2020-11-23,14.015,14.025,14.0,14.01,177264.0
2020-11-24,14.0,14.01,13.985,13.99,175440.0
2020-11-25,14.01,14.015,13.985,13.99,233523.0
2020-11-26,14.015,14.025,14.0,14.01,75840.0
2020-11-27,14.035,14.05,14.025,14.05,359863.0
2020-11-30,14.045,14.07,14.035,14.06,197106.0
2020-12-01,14.045,14.05,14.0,14.025,424322.0
2020-12-02,14.01,14.01,13.96,13.985,283164.0
2020-12-03,13.99,14.01,13.975,14.01,201238.0
2020-12-04,13.99,13.99,13.935,13.94,174676.0
2020-12-07,13.95,13.99,13.95,13.985,233569.0
2020-12-08,13.985,14.0,13.975,13.98,157758.0
2020-12-09,13.985,13.99,13.965,13.985,260945.0
2020-12-10,13.985,14.0,13.975,14.0,114373.0
2020-12-11,14.015,14.035,14.0,14.015,124204.0
2020-12-14,13.985,14.015,13.975,14.0,185357.0
2020-12-15,14.0,14.015,13.99,14.01,185761.0
2020-12-16,13.985,14.015,13.985,14.015,112262.0
2020-12-17,14.025,14.025,13.99,14.0,218154.0
2020-12-18,14.035,14.035,14.01,14.025,223673.0
2020-12-21,14.035,14.035,14.01,14.025,167377.0
2020-12-22,14.045,14.05,14.025,14.05,248388.0
2020-12-23,14.025,14.035,14.0,14.035,160291.0
2020-12-24,14.025,14.06,14.025,14.05,54955.0
2020-12-29,14.07,14.085,14.05,14.075,152225.0
2020-12-30,14.075,14.085,14.06,14.085,119565.0
2020-12-31,14.095,14.125,14.085,14.12,95365.0
2021-01-04,14.12,14.125,14.095,14.12,270337.0
2021-01-05,14.12,14.125,14.07,14.075,266024.0
2021-01-06,14.015,14.025,13.985,14.025,414706.0
2021-01-07,13.96,13.99,13.96,13.985,226139.0
2021-01-08,13.985,14.0,13.975,13.985,241493.0
2021-01-11,13.985,13.985,13.95,13.965,245019.0
2021-01-12,13.925,13.95,13.915,13.935,247491.0
2021-01-13,13.925,13.975,13.925,13.975,283276.0
2021-01-14,13.975,13.99,13.935,13.95,317472.0
2021-01-15,13.975,13.99,13.96,13.99,126609.0
2021-01-18,13.985,14.01,13.975,14.01,143270.0
2021-01-19,13.985,13.99,13.975,13.99,218247.0
2021-01-20,14.0,14.0,13.965,13.985,177530.0
2021-01-21,13.965,13.975,13.95,13.965,216572.0
2021-01-22,13.965,13.975,13.94,13.96,265446.0
2021-01-25,13.985,14.0,13.97,13.985,308014.0
2021-01-26,13.965,13.985,13.96,13.975,272515.0
2021-01-27,13.985,13.99,13.96,13.965,234081.0
2021-01-28,13.96,13.965,13.935,13.95,234447.0
2021-01-29,13.935,13.965,13.935,13.96,197010.0
2021-02-01,13.96,13.985,13.95,13.965,580737.0
2021-02-02,13.96,13.965,13.94,13.94,252768.0
2021-02-03,13.94,13.95,13.9,13.9,289872.0
2021-02-04,13.89,13.905,13.875,13.88,270445.0
2021-02-05,13.865,13.88,13.85,13.85,236476.0
2021-02-08,13.82,13.865,13.82,13.85,356144.0
2021-02-09,13.855,13.865,13.85,13.855,154477.0
2021-02-10,13.855,13.865,13.83,13.855,192612.0
2021-02-11,13.865,13.875,13.85,13.855,184009.0
2021-02-12,13.83,13.85,13.805,13.82,237048.0
2021-02-16,13.77,13.77,13.73,13.74,244062.0
2021-02-17,13.73,13.765,13.73,13.755,263986.0
2021-02-18,13.71,13.72,13.695,13.71,201523.0
2021-02-19,13.68,13.68,13.625,13.645,264980.0
2021-02-22,13.635,13.645,13.595,13.61,354663.0
2021-02-23,13.575,13.585,13.545,13.56,344867.0
2021-02-24,13.525,13.545,13.475,13.535,332890.0
2021-02-25,13.46,13.485,13.415,13.465,394935.0
2021-02-26,13.45,13.595,13.425,13.585,306713.0
2021-03-01,13.575,13.63,13.575,13.61,268096.0
2021-03-02,13.61,13.62,13.575,13.61,251516.0
2021-03-03,13.585,13.585,13.525,13.57,207667.0
2021-03-04,13.525,13.55,13.465,13.465,220268.0
2021-03-05,13.465,13.475,13.4,13.465,511838.0
2021-03-08,13.49,13.5,13.43,13.44,226565.0
2021-03-09,13.465,13.5,13.45,13.49,189941.0
2021-03-10,13.49,13.545,13.475,13.535,197639.0
2021-03-11,13.525,13.535,13.485,13.485,163407.0
2021-03-12,13.425,13.425,13.355,13.365,219116.0
2021-03-15,13.365,13.39,13.365,13.38,200640.0
2021-03-16,13.38,13.4,13.345,13.355,190015.0
2021-03-17,13.32,13.34,13.29,13.33,236891.0
2021-03-18,13.305,13.305,13.235,13.29,227762.0
2021-03-19,13.295,13.32,13.29,13.3,246295.0
2021-03-22,13.34,13.355,13.32,13.345,163423.0
2021-03-23,13.365,13.39,13.355,13.39,156396.0
2021-03-24,13.405,13.45,13.39,13.45,106349.0
2021-03-25,13.46,13.46,13.415,13.44,106655.0
2021-03-26,13.415,13.43,13.4,13.425,90417.0
2021-03-29,13.46,13.46,13.37,13.38,160705.0
2021-03-30,13.37,13.415,13.355,13.405,203704.0
2021-03-31,13.425,13.43,13.39,13.4,158942.0
2021-04-01,13.425,13.43,13.405,13.43,139199.0
2021-04-05,13.38,13.405,13.38,13.4,242781.0
2021-04-06,13.425,13.465,13.415,13.465,205517.0
2021-04-07,13.465,13.485,13.45,13.45,149273.0
2021-04-08,13.465,13.485,13.465,13.485,111080.0
2021-04-09,13.46,13.485,13.445,13.475,166247.0
2021-04-12,13.475,13.475,13.46,13.46,155473.0
2021-04-13,13.45,13.475,13.44,13.475,140847.0
2021-04-14,13.465,13.465,13.43,13.45,155549.0
2021-04-15,13.475,13.535,13.465,13.515,200126.0
2021-04-16,13.475,13.49,13.45,13.46,238796.0
2021-04-19,13.43,13.45,13.415,13.43,127974.0
2021-04-20,13.38,13.44,13.37,13.43,172805.0
2021-04-21,13.44,13.475,13.4,13.43,200236.0
2021-04-22,13.405,13.44,13.39,13.425,209916.0
2021-04-23,13.43,13.43,13.405,13.425,109610.0
2021-04-26,13.415,13.425,13.39,13.4,155530.0
2021-04-27,13.39,13.415,13.38,13.38,140513.0
2021-04-28,13.39,13.415,13.37,13.405,203211.0
2021-04-29,13.38,13.4,13.365,13.4,204301.0
2021-04-30,13.4,13.415,13.39,13.405,203965.0
2021-05-03,13.39,13.43,13.39,13.4,179490.0
2021-05-04,13.415,13.43,13.405,13.425,158593.0
2021-05-05,13.43,13.44,13.405,13.44,514948.0
2021-05-06,13.44,13.45,13.425,13.43,193937.0
2021-05-07,13.46,13.485,13.425,13.45,396116.0
2021-05-10,13.44,13.46,13.405,13.415,219896.0
2021-05-11,13.4,13.405,13.37,13.38,475659.0
2021-05-12,13.34,13.365,13.33,13.33,217851.0
2021-05-13,13.34,13.365,13.34,13.355,119773.0
2021-05-14,13.365,13.38,13.345,13.365,133556.0
2021-05-17,13.355,13.365,13.34,13.355,231370.0
2021-05-18,13.37,13.37,13.355,13.365,171012.0
2021-05-19,13.37,13.38,13.34,13.365,281367.0
2021-05-20,13.365,13.39,13.355,13.39,115357.0
2021-05-21,13.405,13.405,13.39,13.405,137024.0
2021-05-25,13.44,13.475,13.44,13.465,220232.0
2021-05-26,13.49,13.5,13.475,13.49,192868.0
2021-05-27,13.475,13.475,13.46,13.475,145357.0
2021-05-28,13.475,13.5,13.465,13.465,262340.0
2021-05-31,13.475,13.49,13.465,13.49,107303.0
2021-06-01,13.465,13.5,13.46,13.49,207740.0
2021-06-02,13.475,13.525,13.475,13.525,175573.0
2021-06-03,13.5,13.5,13.475,13.485,274844.0
2021-06-04,13.49,13.545,13.49,13.53,238643.0
2021-06-07,13.535,13.535,13.525,13.535,134686.0
2021-06-08,13.535,13.55,13.535,13.545,178479.0
2021-06-09,13.57,13.58,13.55,13.57,252889.0
2021-06-10,13.56,13.585,13.545,13.585,124845.0
2021-06-11,13.585,13.595,13.58,13.595,72415.0
2021-06-14,13.585,13.585,13.55,13.57,226195.0
2021-06-15,13.57,13.595,13.56,13.59,160704.0
2021-06-16,13.585,13.61,13.535,13.545,138120.0
2021-06-17,13.56,13.63,13.56,13.585,329681.0
2021-06-18,13.61,13.645,13.585,13.63,326342.0
2021-06-21,13.605,13.61,13.585,13.605,188491.0
2021-06-22,13.585,13.62,13.58,13.62,168578.0
2021-06-23,13.605,13.62,13.585,13.61,175656.0
2021-06-24,13.62,13.64,13.605,13.63,219650.0
2021-06-25,13.63,13.64,13.56,13.57,260445.0
2021-06-28,13.605,13.62,13.595,13.61,141430.0
2021-06-29,13.56,13.595,13.55,13.595,245576.0
2021-06-30,13.605,13.63,13.605,13.62,197814.0
2021-07-02,13.62,13.64,13.61,13.63,118640.0
2021-07-05,13.62,13.63,13.605,13.62,104602.0
2021-07-06,13.62,13.68,13.62,13.665,170810.0
2021-07-07,13.68,13.715,13.68,13.7,172665.0
2021-07-08,13.74,13.74,13.7,13.715,158050.0
2021-07-09,13.68,13.69,13.655,13.655,129134.0
2021-07-12,13.67,13.69,13.655,13.655,168338.0
2021-07-13,13.665,13.68,13.63,13.64,213176.0
2021-07-14,13.655,13.69,13.635,13.69,111873.0
2021-07-15,13.7,13.725,13.67,13.725,130400.0
2021-07-16,13.69,13.73,13.69,13.725,151988.0
2021-07-19,13.775,13.82,13.775,13.82,183095.0
2021-07-20,13.825,13.825,13.76,13.765,167869.0
2021-07-21,13.73,13.73,13.7,13.73,149813.0
2021-07-22,13.73,13.785,13.725,13.765,180583.0
2021-07-23,13.74,13.75,13.715,13.75,121336.0
2021-07-26,13.75,13.76,13.73,13.73,104105.0
2021-07-27,13.765,13.785,13.76,13.785,148603.0
2021-07-28,13.76,13.795,13.75,13.785,116348.0
2021-07-29,13.765,13.775,13.76,13.775,108802.0
2021-07-30,13.765,13.775,13.75,13.775,114172.0
2021-08-03,13.845,13.845,13.8,13.825,229640.0
2021-08-04,13.855,13.86,13.8,13.82,255622.0
2021-08-05,13.81,13.82,13.785,13.81,165607.0
2021-08-06,13.765,13.765,13.73,13.75,159388.0
2021-08-09,13.76,13.765,13.725,13.73,161277.0
2021-08-10,13.73,13.74,13.7,13.705,140679.0
2021-08-11,13.7,13.715,13.67,13.7,157556.0
2021-08-12,13.7,13.715,13.68,13.705,143183.0
2021-08-13,13.725,13.765,13.715,13.76,137190.0
2021-08-16,13.795,13.82,13.785,13.785,140656.0
2021-08-17,13.795,13.8,13.775,13.785,166775.0
2021-08-18,13.775,13.795,13.75,13.775,129173.0
2021-08-19,13.795,13.81,13.785,13.8,140330.0
2021-08-20,13.8,13.81,13.785,13.785,180025.0
2021-08-23,13.795,13.8,13.765,13.765,166934.0
2021-08-24,13.76,13.76,13.74,13.75,135790.0
2021-08-25,13.75,13.75,13.7,13.7,126153.0
2021-08-26,13.705,13.74,13.69,13.74,148321.0
2021-08-27,13.725,13.775,13.715,13.775,262384.0
2021-08-30,13.76,13.795,13.75,13.775,242867.0
2021-08-31,13.785,13.795,13.73,13.74,173520.0
2021-09-01,13.785,13.81,13.765,13.81,147812.0
2021-09-02,13.795,13.825,13.785,13.825,147826.0
2021-09-03,13.795,13.81,13.785,13.805,129356.0
2021-09-07,13.765,13.775,13.75,13.765,232793.0
2021-09-08,13.775,13.795,13.775,13.775,128491.0
2021-09-09,13.765,13.81,13.765,13.81,202931.0
2021-09-10,13.775,13.785,13.73,13.74,157503.0
2021-09-13,13.765,13.785,13.75,13.76,193878.0
2021-09-14,13.76,13.81,13.75,13.81,184652.0
2021-09-15,13.795,13.8,13.75,13.76,150087.0
2021-09-16,13.74,13.765,13.725,13.75,248975.0
2021-09-17,13.7,13.71,13.69,13.7,193332.0
2021-09-20,13.73,13.76,13.725,13.75,265838.0
2021-09-21,13.75,13.76,13.725,13.73,138819.0
2021-09-22,13.73,13.765,13.725,13.765,183644.0
2021-09-23,13.725,13.74,13.665,13.67,239887.0
2021-09-24,13.645,13.645,13.61,13.62,169823.0
2021-09-27,13.605,13.62,13.595,13.62,175546.0
2021-09-28,13.56,13.575,13.535,13.57,351611.0
2021-09-29,13.57,13.585,13.525,13.55,143466.0
2021-09-30,13.575,13.575,13.535,13.55,186348.0
2021-10-01,13.575,13.595,13.57,13.585,218532.0
2021-10-04,13.575,13.585,13.56,13.585,218973.0
2021-10-05,13.57,13.57,13.525,13.54,222415.0
2021-10-06,13.54,13.575,13.535,13.56,115085.0
2021-10-07,13.535,13.54,13.515,13.515,140521.0
2021-10-08,13.51,13.51,13.445,13.445,214492.0
2021-10-12,13.42,13.455,13.41,13.445,224758.0
2021-10-13,13.465,13.49,13.445,13.475,322894.0
2021-10-14,13.49,13.55,13.48,13.55,198114.0
2021-10-15,13.51,13.525,13.5,13.51,168548.0
2021-10-18,13.5,13.525,13.48,13.515,164483.0
2021-10-19,13.49,13.49,13.455,13.475,267639.0
2021-10-20,13.48,13.48,13.455,13.475,144449.0
2021-10-21,13.455,13.455,13.405,13.42,258059.0
2021-10-22,13.42,13.465,13.42,13.445,272699.0
2021-10-25,13.445,13.475,13.43,13.455,418046.0
2021-10-26,13.465,13.49,13.445,13.48,240107.0
2021-10-27,13.515,13.535,13.42,13.51,439522.0
2021-10-28,13.44,13.5,13.395,13.48,365128.0
2021-10-29,13.465,13.5,13.405,13.405,256683.0
2021-11-01,13.395,13.41,13.375,13.395,271605.0
2021-11-02,13.405,13.43,13.375,13.385,208761.0
2021-11-03,13.405,13.41,13.36,13.395,229661.0
2021-11-04,13.41,13.465,13.41,13.455,330093.0
2021-11-05,13.49,13.515,13.48,13.51,225618.0
2021-11-08,13.5,13.5,13.455,13.48,253243.0
2021-11-09,13.51,13.54,13.5,13.515,287469.0
2021-11-10,13.48,13.5,13.41,13.42,219670.0
2021-11-11,13.41,13.445,13.385,13.42,147535.0
2021-11-12,13.43,13.44,13.41,13.43,289022.0
2021-11-15,13.41,13.42,13.38,13.385,190116.0
2021-11-16,13.37,13.385,13.335,13.345,243270.0
2021-11-17,13.35,13.41,13.35,13.41,155233.0
2021-11-18,13.37,13.41,13.37,13.405,151592.0
2021-11-19,13.44,13.455,13.42,13.44,160048.0
2021-11-22,13.395,13.395,13.335,13.345,279786.0
2021-11-23,13.31,13.325,13.29,13.29,196030.0
2021-11-24,13.29,13.36,13.285,13.35,207176.0
2021-11-25,13.37,13.37,13.345,13.35,128092.0
2021-11-26,13.465,13.49,13.44,13.48,285322.0
2021-11-29,13.41,13.48,13.395,13.475,436703.0
2021-11-30,13.56,13.58,13.48,13.49,312819.0
2021-12-01,13.49,13.585,13.475,13.58,247125.0
2021-12-02,13.595,13.62,13.57,13.605,251948.0
2021-12-03,13.535,13.645,13.535,13.64,302926.0
2021-12-06,13.605,13.61,13.56,13.57,258889.0
2021-12-07,13.55,13.56,13.51,13.525,194786.0
2021-12-08,13.515,13.55,13.51,13.545,297058.0
2021-12-09,13.56,13.595,13.545,13.57,263975.0
2021-12-10,13.58,13.62,13.58,13.605,167315.0
2021-12-13,13.63,13.68,13.63,13.675,318679.0
2021-12-14,13.64,13.655,13.61,13.63,221016.0
2021-12-15,13.63,13.68,13.62,13.675,403789.0
2021-12-16,13.68,13.75,13.68,13.745,224259.0
2021-12-17,13.76,13.78,13.75,13.78,191847.0
2021-12-20,13.77,13.785,13.69,13.7,193109.0
2021-12-21,13.665,13.665,13.63,13.645,227019.0
2021-12-22,13.665,13.7,13.645,13.7,208346.0
2021-12-23,13.675,13.69,13.645,13.68,183728.0
2021-12-24,13.675,13.68,13.655,13.665,401568.0
2021-12-29,13.655,13.69,13.64,13.675,770208.0
2021-12-30,13.665,13.7,13.655,13.7,113097.0
2021-12-31,13.715,13.75,13.7,13.75,140324.0
2022-01-04,13.54,13.62,13.54,13.585,335404.0
2022-01-05,13.605,13.605,13.535,13.535,384545.0
2022-01-06,13.48,13.5,13.465,13.475,267792.0
2022-01-07,13.465,13.465,13.41,13.43,326710.0
2022-01-10,13.395,13.43,13.385,13.43,217892.0
2022-01-11,13.43,13.445,13.405,13.44,176637.0
2022-01-12,13.42,13.44,13.405,13.41,279329.0
2022-01-13,13.42,13.44,13.395,13.44,201741.0
2022-01-14,13.405,13.41,13.37,13.385,283506.0
2022-01-17,13.35,13.35,13.315,13.34,211796.0
2022-01-18,13.3,13.305,13.235,13.245,351170.0
2022-01-19,13.245,13.28,13.245,13.265,212420.0
2022-01-20,13.27,13.3,13.255,13.28,147310.0
2022-01-21,13.315,13.36,13.315,13.335,246037.0
2022-01-24,13.35,13.37,13.265,13.27,495363.0
2022-01-25,13.3,13.325,13.27,13.28,287751.0
2022-01-26,13.315,13.34,13.23,13.235,710478.0
2022-01-27,13.3,13.35,13.3,13.315,1035441.0
2022-01-28,13.255,13.315,13.255,13.29,226589.0
2022-01-31,13.29,13.305,13.245,13.255,331264.0
2022-02-01,13.27,13.28,13.2,13.21,1016695.0
2022-02-02,13.27,13.325,13.265,13.315,200428.0
2022-02-03,13.27,13.27,13.235,13.255,239605.0
2022-02-04,13.235,13.235,13.185,13.2,259442.0
2022-02-07,13.195,13.22,13.185,13.21,162602.0
2022-02-08,13.165,13.2,13.14,13.165,330765.0
2022-02-09,13.195,13.2,13.175,13.185,123642.0
2022-02-10,13.165,13.165,13.08,13.08,440577.0
2022-02-11,13.115,13.14,13.045,13.13,971052.0
2022-02-14,13.08,13.095,13.035,13.08,282653.0
2022-02-15,13.045,13.06,13.035,13.045,371405.0
2022-02-16,13.06,13.08,13.025,13.06,339814.0
2022-02-17,13.08,13.115,13.07,13.09,457845.0
2022-02-18,13.095,13.125,13.09,13.115,178489.0
2022-02-22,13.09,13.09,13.055,13.07,240225.0
2022-02-23,13.045,13.055,13.01,13.02,331135.0
2022-02-24,13.035,13.115,13.01,13.025,313074.0
2022-02-25,13.035,13.1,13.035,13.1,255243.0
2022-02-28,13.135,13.17,13.125,13.17,273921.0
2022-03-01,13.23,13.325,13.23,13.31,355612.0
2022-03-02,13.275,13.3,13.21,13.22,217604.0
2022-03-03,13.205,13.24,13.2,13.23,248702.0
2022-03-04,13.24,13.31,13.24,13.3,352233.0
2022-03-07,13.255,13.265,13.195,13.195,292601.0
2022-03-08,13.14,13.16,13.1,13.115,276439.0
2022-03-09,13.09,13.1,13.07,13.07,219369.0
2022-03-10,13.065,13.07,12.975,13.0,291482.0
2022-03-11,12.985,12.99,12.94,12.94,290682.0
2022-03-14,12.86,12.87,12.8,12.81,273285.0
2022-03-15,12.81,12.845,12.755,12.755,285718.0
2022-03-16,12.74,12.815,12.73,12.81,275067.0
2022-03-17,12.835,12.845,12.79,12.825,420671.0
2022-03-18,12.825,12.86,12.815,12.85,202706.0
2022-03-21,12.79,12.81,12.72,12.74,291840.0
2022-03-22,12.675,12.695,12.635,12.64,333939.0
2022-03-23,12.67,12.755,12.67,12.755,288937.0
2022-03-24,12.67,12.71,12.67,12.705,239226.0
2022-03-25,12.705,12.705,12.59,12.605,406244.0
2022-03-28,12.64,12.685,12.625,12.66,294797.0
2022-03-29,12.675,12.7,12.64,12.685,337782.0
2022-03-30,12.66,12.74,12.66,12.73,231438.0
2022-03-31,12.74,12.79,12.73,12.765,395205.0
2022-04-01,12.685,12.745,12.68,12.74,197251.0
2022-04-04,12.775,12.78,12.72,12.745,147803.0
2022-04-05,12.73,12.745,12.65,12.675,149987.0
2022-04-06,12.615,12.66,12.615,12.66,400180.0
2022-04-07,12.64,12.66,12.6,12.615,338940.0
2022-04-08,12.58,12.615,12.565,12.57,174835.0
2022-04-11,12.52,12.545,12.485,12.5,244108.0
2022-04-12,12.535,12.59,12.535,12.565,532975.0
2022-04-13,12.58,12.615,12.565,12.58,259758.0
2022-04-14,12.545,12.565,12.45,12.455,290606.0
2022-04-18,12.455,12.485,12.43,12.45,232726.0
2022-04-19,12.405,12.43,12.385,12.395,252783.0
2022-04-20,12.385,12.43,12.38,12.385,234751.0
2022-04-21,12.345,12.35,12.27,12.315,499516.0
2022-04-22,12.31,12.325,12.27,12.3,332484.0
2022-04-25,12.335,12.395,12.335,12.36,356416.0
2022-04-26,12.395,12.45,12.38,12.415,298198.0
2022-04-27,12.395,12.42,12.335,12.35,239146.0
2022-04-28,12.335,12.415,12.335,12.405,390647.0
2022-04-29,12.335,12.38,12.325,12.325,297031.0
2022-05-02,12.3,12.325,12.235,12.255,375578.0
2022-05-03,12.255,12.3,12.245,12.255,339262.0
2022-05-04,12.23,12.3,12.21,12.3,391944.0
2022-05-05,12.245,12.265,12.155,12.195,280901.0
2022-05-06,12.13,12.185,12.105,12.115,395561.0
2022-05-09,12.115,12.2,12.115,12.2,228183.0
2022-05-10,12.22,12.245,12.195,12.2,307373.0
2022-05-11,12.165,12.22,12.15,12.21,264907.0
2022-05-12,12.235,12.29,12.23,12.265,391963.0
2022-05-13,12.255,12.27,12.23,12.255,334453.0
2022-05-16,12.265,12.305,12.255,12.29,276041.0
2022-05-17,12.245,12.245,12.185,12.195,286155.0
2022-05-18,12.155,12.23,12.155,12.22,250085.0
2022-05-19,12.29,12.305,12.265,12.29,243809.0
2022-05-20,12.27,12.325,12.27,12.325,173193.0
2022-05-24,12.315,12.385,12.3,12.35,284759.0
2022-05-25,12.38,12.405,12.36,12.395,198086.0
2022-05-26,12.395,12.415,12.36,12.38,244781.0
2022-05-27,12.385,12.42,12.38,12.405,223441.0
2022-05-30,12.35,12.38,12.34,12.38,204374.0
2022-05-31,12.325,12.335,12.29,12.325,233103.0
2022-06-01,12.315,12.325,12.255,12.265,244446.0
2022-06-02,12.28,12.28,12.235,12.245,176199.0
2022-06-03,12.2,12.21,12.185,12.19,190817.0
2022-06-06,12.155,12.165,12.085,12.085,258700.0
2022-06-07,12.075,12.105,12.07,12.075,238132.0
2022-06-08,12.05,12.05,12.015,12.025,224879.0
2022-06-09,11.99,12.035,11.98,12.035,449257.0
2022-06-10,12.04,12.04,11.935,11.935,380355.0
2022-06-13,11.865,11.875,11.785,11.81,261458.0
2022-06-14,11.81,11.83,11.715,11.725,366931.0
2022-06-15,11.795,11.81,11.715,11.805,675629.0
2022-06-16,11.75,11.885,11.75,11.865,465787.0
2022-06-17,11.875,11.925,11.84,11.875,332460.0
2022-06-20,11.855,11.89,11.84,11.845,73339.0
2022-06-21,11.82,11.855,11.805,11.805,186924.0
2022-06-22,11.855,11.89,11.845,11.865,208143.0
2022-06-23,11.955,12.005,11.955,11.955,288716.0
2022-06-24,11.955,12.005,11.945,11.96,146839.0
2022-06-27,11.91,11.98,11.885,11.91,330119.0
2022-06-28,11.89,11.935,11.875,11.935,356480.0
2022-06-29,11.945,12.015,11.92,12.015,242926.0
2022-06-30,12.025,12.06,12.0,12.06,136694.0
2022-07-04,12.05,12.105,12.05,12.095,139544.0
2022-07-05,12.13,12.195,12.12,12.165,249342.0
2022-07-06,12.175,12.195,12.08,12.085,123259.0
2022-07-07,12.095,12.105,12.05,12.07,135719.0
2022-07-08,12.04,12.05,11.99,12.005,208351.0
2022-07-11,12.04,12.08,12.035,12.04,97231.0
2022-07-12,12.095,12.12,12.08,12.085,175528.0
2022-07-13,12.08,12.12,12.015,12.115,177733.0
2022-07-14,12.08,12.12,12.05,12.115,756039.0
2022-07-15,12.13,12.185,12.115,12.185,345292.0
2022-07-18,12.15,12.165,12.12,12.16,117323.0
2022-07-19,12.165,12.175,12.13,12.16,242777.0
2022-07-20,12.2,12.2,12.13,12.15,202226.0
2022-07-21,12.185,12.28,12.175,12.275,199995.0
2022-07-22,12.345,12.39,12.345,12.39,221230.0
2022-07-25,12.345,12.36,12.325,12.355,138116.0
2022-07-26,12.425,12.435,12.37,12.38,141518.0
2022-07-27,12.38,12.45,12.38,12.395,390454.0
2022-07-28,12.505,12.54,12.475,12.53,612406.0
2022-07-29,12.505,12.565,12.495,12.53,330259.0
2022-08-02,12.595,12.6,12.44,12.45,223539.0
2022-08-03,12.405,12.47,12.36,12.47,195069.0
2022-08-04,12.485,12.495,12.45,12.485,200238.0
2022-08-05,12.425,12.435,12.38,12.435,182599.0
2022-08-08,12.44,12.475,12.44,12.46,135527.0
2022-08-09,12.47,12.47,12.425,12.44,135685.0
2022-08-10,12.505,12.54,12.475,12.495,142315.0
2022-08-11,12.515,12.52,12.38,12.415,271718.0
2022-08-12,12.44,12.45,12.39,12.44,175444.0
2022-08-15,12.46,12.505,12.44,12.44,116725.0
2022-08-16,12.415,12.425,12.36,12.415,152239.0
2022-08-17,12.37,12.37,12.325,12.36,176697.0
2022-08-18,12.345,12.38,12.325,12.345,192874.0
2022-08-19,12.29,12.31,12.275,12.31,140755.0
2022-08-22,12.265,12.265,12.2,12.22,170867.0
2022-08-23,12.19,12.245,12.165,12.2,135189.0
2022-08-24,12.185,12.2,12.15,12.175,101287.0
2022-08-25,12.175,12.235,12.155,12.235,269724.0
2022-08-26,12.21,12.245,12.19,12.23,207135.0
2022-08-29,12.19,12.22,12.165,12.19,148854.0
2022-08-30,12.19,12.22,12.165,12.21,222345.0
2022-08-31,12.21,12.22,12.175,12.175,208068.0
2022-09-01,12.11,12.14,12.085,12.12,196497.0
2022-09-02,12.155,12.2,12.155,12.165,268433.0
2022-09-06,12.12,12.15,12.07,12.095,151818.0
2022-09-07,12.12,12.155,12.105,12.15,200554.0
2022-09-08,12.12,12.14,12.075,12.075,182279.0
2022-09-09,12.13,12.165,12.12,12.155,269054.0
2022-09-12,12.165,12.175,12.11,12.14,216879.0
2022-09-13,12.105,12.105,12.06,12.085,260166.0
2022-09-14,12.095,12.13,12.075,12.12,233422.0
2022-09-15,12.13,12.15,12.11,12.14,152814.0
2022-09-16,12.105,12.15,12.105,12.14,155944.0
2022-09-19,12.11,12.155,12.105,12.15,135820.0
2022-09-20,12.15,12.185,12.12,12.165,143782.0
2022-09-21,12.2,12.245,12.175,12.245,211318.0
2022-09-22,12.19,12.2,12.15,12.175,263609.0
2022-09-23,12.245,12.245,12.185,12.185,497807.0
2022-09-26,12.175,12.185,12.095,12.11,274808.0
2022-09-27,12.085,12.095,11.995,12.005,270202.0
2022-09-28,12.085,12.21,12.075,12.195,203643.0
2022-09-29,12.15,12.185,12.085,12.12,373241.0
2022-09-30,12.15,12.155,12.085,12.095,140706.0
2022-10-03,12.15,12.175,12.095,12.105,296051.0
2022-10-04,12.15,12.165,12.11,12.14,467092.0
2022-10-05,12.095,12.095,12.005,12.03,562940.0
2022-10-06,12.005,12.005,11.95,11.985,486962.0
2022-10-07,11.96,11.96,11.915,11.935,102150.0
2022-10-11,11.905,11.915,11.855,11.855,442085.0
2022-10-12,11.845,11.915,11.825,11.87,266949.0
2022-10-13,11.8,11.925,11.8,11.86,161408.0
2022-10-14,11.88,11.905,11.8,11.81,171600.0
2022-10-17,11.87,11.89,11.825,11.835,220578.0
2022-10-18,11.88,11.915,11.855,11.915,189433.0
2022-10-19,11.825,11.835,11.73,11.73,220891.0
2022-10-20,11.71,11.745,11.63,11.645,215039.0
2022-10-21,11.595,11.675,11.575,11.675,159149.0
2022-10-24,11.665,11.72,11.665,11.72,355929.0
2022-10-25,11.735,11.77,11.735,11.77,373611.0
2022-10-26,11.81,11.95,11.81,11.95,225056.0
2022-10-27,11.98,12.04,11.96,12.015,369307.0
2022-10-28,11.985,12.03,11.98,12.025,600229.0
2022-10-31,12.03,12.04,11.97,12.005,221117.0
2022-11-01,12.07,12.085,12.015,12.04,180576.0
2022-11-02,12.025,12.05,11.95,11.98,319432.0
2022-11-03,11.925,11.94,11.89,11.9,490939.0
2022-11-04,11.825,11.88,11.81,11.825,316007.0
2022-11-07,11.81,11.83,11.72,11.725,291143.0
2022-11-08,11.735,11.835,11.735,11.825,252985.0
2022-11-09,11.815,11.86,11.81,11.86,276783.0
2022-11-10,11.98,12.105,11.98,12.07,248627.0
2022-11-11,12.075,12.115,12.075,12.105,150073.0
2022-11-14,12.075,12.105,12.07,12.085,191221.0
2022-11-15,12.105,12.135,12.075,12.12,431309.0
2022-11-16,12.16,12.205,12.13,12.205,376759.0
2022-11-17,12.14,12.15,12.115,12.15,300806.0
2022-11-18,12.13,12.16,12.115,12.12,267300.0
2022-11-21,12.165,12.195,12.14,12.175,336725.0
2022-11-22,12.21,12.245,12.21,12.24,225388.0
2022-11-23,12.255,12.32,12.245,12.32,467501.0
2022-11-24,12.345,12.365,12.335,12.335,157868.0
2022-11-25,12.31,12.375,12.31,12.375,185349.0
2022-11-28,12.345,12.355,12.31,12.355,500598.0
2022-11-29,12.3,12.31,12.275,12.3,316454.0
2022-11-30,12.255,12.33,12.22,12.33,339300.0
2022-12-01,12.38,12.48,12.365,12.48,533383.0
2022-12-02,12.42,12.535,12.38,12.535,309752.0
2022-12-05,12.48,12.49,12.455,12.47,492867.0
2022-12-06,12.5,12.535,12.48,12.535,333872.0
2022-12-07,12.58,12.59,12.49,12.555,491261.0
2022-12-08,12.5,12.545,12.49,12.525,357233.0
2022-12-09,12.5,12.515,12.47,12.49,204331.0
2022-12-12,12.525,12.525,12.425,12.425,319285.0
2022-12-13,12.515,12.535,12.47,12.51,442995.0
2022-12-14,12.51,12.535,12.48,12.525,295328.0
2022-12-15,12.535,12.545,12.48,12.535,389657.0
2022-12-16,12.48,12.535,12.47,12.525,395644.0
2022-12-19,12.455,12.48,12.425,12.425,251592.0
2022-12-20,12.335,12.375,12.335,12.345,360304.0
2022-12-21,12.39,12.41,12.355,12.365,377163.0
2022-12-22,12.335,12.355,12.3,12.31,252587.0
2022-12-23,12.245,12.3,12.24,12.255,562547.0
2022-12-28,12.195,12.2,12.12,12.13,290439.0
2022-12-29,12.13,12.185,12.13,12.165,90726.0
2022-12-30,12.12,12.155,12.11,12.155,117361.0
2023-01-03,12.2,12.22,12.155,12.2,285970.0
2023-01-04,12.265,12.265,12.24,12.265,251784.0
2023-01-05,12.21,12.245,12.195,12.24,256032.0
2023-01-06,12.2,12.32,12.2,12.31,264798.0
2023-01-09,12.29,12.335,12.275,12.32,325647.0
2023-01-10,12.265,12.31,12.255,12.31,286654.0
2023-01-11,12.32,12.39,12.32,12.39,314415.0
2023-01-12,12.41,12.5,12.365,12.5,246355.0
2023-01-13,12.49,12.52,12.475,12.51,266947.0
2023-01-16,12.52,12.535,12.51,12.535,194613.0
2023-01-17,12.51,12.535,12.5,12.525,423672.0
2023-01-18,12.61,12.635,12.59,12.635,344745.0
2023-01-19,12.6,12.615,12.565,12.615,279304.0
2023-01-20,12.535,12.545,12.51,12.535,345861.0
2023-01-23,12.48,12.51,12.475,12.48,278634.0
2023-01-24,12.49,12.525,12.455,12.525,266608.0
2023-01-25,12.525,12.59,12.5,12.59,270654.0
2023-01-26,12.555,12.58,12.52,12.555,344801.0
2023-01-27,12.51,12.525,12.49,12.525,504834.0
2023-01-30,12.51,12.51,12.48,12.5,242027.0
2023-01-31,12.525,12.525,12.455,12.5,310917.0
2023-02-01,12.565,12.58,12.5,12.555,281382.0
2023-02-02,12.59,12.61,12.565,12.6,410648.0
2023-02-03,12.525,12.535,12.48,12.52,258631.0
2023-02-06,12.455,12.455,12.41,12.435,402481.0
2023-02-07,12.4,12.445,12.375,12.4,358810.0
2023-02-08,12.41,12.445,12.38,12.445,208896.0
2023-02-09,12.49,12.49,12.39,12.4,244641.0
2023-02-10,12.355,12.355,12.29,12.31,300542.0
2023-02-13,12.32,12.365,12.32,12.365,255369.0
2023-02-14,12.335,12.345,12.265,12.29,345980.0
2023-02-15,12.275,12.28,12.2,12.23,419355.0
2023-02-16,12.21,12.23,12.185,12.22,334044.0
2023-02-17,12.2,12.255,12.2,12.255,437866.0
2023-02-21,12.155,12.165,12.12,12.13,251741.0
2023-02-22,12.12,12.175,12.12,12.165,244777.0
2023-02-23,12.155,12.23,12.145,12.23,412084.0
2023-02-24,12.165,12.185,12.135,12.185,272936.0
2023-02-27,12.185,12.2,12.165,12.2,167431.0
2023-02-28,12.175,12.255,12.165,12.245,453017.0
2023-03-01,12.23,12.235,12.165,12.19,391856.0
2023-03-02,12.13,12.145,12.12,12.135,219152.0
2023-03-03,12.21,12.275,12.2,12.275,259734.0
2023-03-06,12.29,12.29,12.235,12.255,211411.0
2023-03-07,12.265,12.285,12.22,12.275,227425.0
2023-03-08,12.29,12.345,12.285,12.32,312311.0
2023-03-09,12.335,12.39,12.32,12.39,440453.0
2023-03-10,12.435,12.53,12.435,12.52,285192.0
2023-03-13,12.68,12.735,12.645,12.7,303258.0
2023-03-14,12.655,12.655,12.565,12.6,280836.0
2023-03-15,12.7,12.725,12.565,12.635,430430.0
2023-03-16,12.69,12.69,12.51,12.52,290471.0
2023-03-17,12.575,12.675,12.565,12.645,269800.0
2023-03-20,12.655,12.665,12.535,12.575,208342.0
2023-03-21,12.52,12.6,12.51,12.535,275610.0
2023-03-22,12.53,12.68,12.52,12.675,200179.0
2023-03-23,12.6,12.655,12.6,12.645,353284.0
2023-03-24,12.675,12.69,12.62,12.645,268217.0
2023-03-27,12.575,12.59,12.5,12.52,245332.0
2023-03-28,12.48,12.49,12.44,12.475,103827.0
2023-03-29,12.465,12.51,12.455,12.49,133308.0
2023-03-30,12.48,12.52,12.48,12.5,190351.0
2023-03-31,12.49,12.535,12.48,12.53,247728.0
2023-04-03,12.5,12.59,12.48,12.58,244313.0
2023-04-04,12.535,12.645,12.52,12.63,379908.0
2023-04-05,12.62,12.655,12.6,12.62,566085.0
2023-04-06,12.61,12.635,12.59,12.635,177997.0
2023-04-10,12.565,12.565,12.52,12.535,180038.0
2023-04-11,12.545,12.545,12.49,12.53,211731.0
2023-04-12,12.58,12.58,12.5,12.545,228771.0
2023-04-13,12.555,12.555,12.48,12.5,371374.0
2023-04-14,12.48,12.49,12.4,12.445,239895.0
2023-04-17,12.42,12.42,12.39,12.41,149547.0
2023-04-18,12.4,12.45,12.39,12.42,219647.0
2023-04-19,12.41,12.435,12.4,12.435,178336.0
2023-04-20,12.475,12.5,12.465,12.5,172902.0
2023-04-21,12.565,12.565,12.48,12.53,406048.0
2023-04-24,12.545,12.565,12.53,12.555,124045.0
2023-04-25,12.62,12.685,12.6,12.665,249998.0
2023-04-26,12.645,12.645,12.58,12.59,213571.0
2023-04-27,12.555,12.575,12.51,12.52,124570.0
2023-04-28,12.61,12.655,12.575,12.645,254116.0
2023-05-01,12.61,12.61,12.51,12.52,210560.0
2023-05-02,12.535,12.655,12.535,12.635,255771.0
2023-05-03,12.665,12.69,12.635,12.69,224864.0
2023-05-04,12.635,12.71,12.63,12.655,180144.0
2023-05-05,12.565,12.575,12.545,12.575,230361.0
2023-05-08,12.52,12.555,12.5,12.51,282421.0
2023-05-09,12.52,12.545,12.52,12.545,236356.0
2023-05-10,12.565,12.6,12.545,12.59,231229.0
2023-05-11,12.665,12.665,12.62,12.645,123725.0
2023-05-12,12.645,12.645,12.6,12.62,231380.0
2023-05-15,12.565,12.58,12.545,12.565,169929.0
2023-05-16,12.52,12.52,12.465,12.49,239065.0
2023-05-17,12.455,12.48,12.44,12.48,250966.0
2023-05-18,12.41,12.425,12.38,12.4,321178.0
2023-05-19,12.39,12.465,12.39,12.435,228545.0
2023-05-23,12.38,12.39,12.335,12.355,324978.0
2023-05-24,12.37,12.37,12.315,12.335,272174.0
2023-05-25,12.345,12.345,12.29,12.3,270914.0
2023-05-26,12.28,12.31,12.265,12.3,192541.0
2023-05-29,12.325,12.335,12.3,12.315,152867.0
2023-05-30,12.345,12.37,12.325,12.37,197899.0
2023-05-31,12.345,12.435,12.345,12.425,252739.0
2023-06-01,12.445,12.48,12.425,12.445,305950.0
2023-06-02,12.425,12.425,12.38,12.41,136456.0
2023-06-05,12.335,12.41,12.325,12.38,257760.0
2023-06-06,12.365,12.38,12.335,12.38,275137.0
2023-06-07,12.355,12.39,12.235,12.245,349138.0
2023-06-08,12.255,12.31,12.255,12.28,180453.0
2023-06-09,12.265,12.315,12.245,12.31,196404.0
2023-06-12,12.345,12.345,12.29,12.315,165676.0
2023-06-13,12.345,12.345,12.21,12.235,204554.0
2023-06-14,12.265,12.3,12.245,12.29,213582.0
2023-06-15,12.31,12.345,12.3,12.345,331204.0
2023-06-16,12.315,12.345,12.29,12.345,325186.0
2023-06-19,12.29,12.3,12.27,12.29,125818.0
2023-06-20,12.31,12.365,12.31,12.345,197584.0
2023-06-21,12.29,12.325,12.255,12.315,172873.0
2023-06-22,12.245,12.28,12.215,12.245,339585.0
2023-06-23,12.315,12.345,12.28,12.31,334404.0
2023-06-26,12.365,12.395,12.335,12.345,221423.0
2023-06-27,12.38,12.41,12.325,12.365,303305.0
2023-06-28,12.4,12.43,12.38,12.43,83039.0
2023-06-29,12.345,12.355,12.305,12.325,298201.0
2023-06-30,12.37,12.435,12.365,12.435,357575.0
2023-07-04,12.39,12.4,12.365,12.38,163612.0
2023-07-05,12.345,12.355,12.3,12.31,334149.0
2023-07-06,12.26,12.28,12.235,12.26,221938.0
2023-07-07,12.205,12.245,12.2,12.205,247186.0
2023-07-10,12.19,12.245,12.18,12.235,178189.0
2023-07-11,12.225,12.235,12.19,12.205,344680.0
2023-07-12,12.255,12.315,12.225,12.3,171513.0
2023-07-13,12.315,12.355,12.3,12.345,210259.0
2023-07-14,12.325,12.345,12.3,12.325,285945.0
2023-07-17,12.3,12.325,12.29,12.3,244147.0
2023-07-18,12.335,12.365,12.315,12.315,199133.0
2023-07-19,12.325,12.37,12.315,12.37,261206.0
2023-07-20,12.315,12.325,12.245,12.27,283878.0
2023-07-21,12.315,12.335,12.3,12.31,265952.0
2023-07-24,12.325,12.345,12.25,12.255,480665.0
2023-07-25,12.225,12.255,12.215,12.245,232133.0
2023-07-26,12.29,12.31,12.26,12.3,133482.0
2023-07-27,12.235,12.245,12.16,12.18,512568.0
2023-07-28,12.2,12.27,12.2,12.27,478940.0
2023-07-31,12.27,12.3,12.255,12.3,324539.0
2023-08-01,12.225,12.235,12.18,12.205,317104.0
2023-08-02,12.18,12.205,12.16,12.2,431401.0
2023-08-03,12.125,12.125,12.085,12.095,331392.0
2023-08-04,12.14,12.26,12.14,12.26,298347.0
2023-08-08,12.3,12.325,12.235,12.26,166691.0
2023-08-09,12.26,12.275,12.245,12.26,199182.0
2023-08-10,12.245,12.27,12.19,12.2,415061.0
2023-08-11,12.14,12.18,12.14,12.16,152554.0
2023-08-14,12.14,12.16,12.115,12.14,177474.0
2023-08-15,12.105,12.125,12.07,12.085,198687.0
2023-08-16,12.08,12.095,12.05,12.07,202796.0
2023-08-17,12.06,12.08,12.03,12.06,227349.0
2023-08-18,12.095,12.135,12.085,12.115,275795.0
2023-08-21,12.07,12.08,12.04,12.07,343339.0
2023-08-22,12.05,12.07,12.025,12.03,155101.0
2023-08-23,12.115,12.19,12.105,12.19,193679.0
2023-08-24,12.125,12.17,12.125,12.125,192027.0
2023-08-25,12.125,12.15,12.095,12.135,194008.0
2023-08-28,12.15,12.16,12.135,12.15,126067.0
2023-08-29,12.15,12.245,12.14,12.235,327703.0
2023-08-30,12.235,12.245,12.215,12.225,151866.0
2023-08-31,12.255,12.28,12.245,12.26,261572.0
2023-09-01,12.28,12.3,12.235,12.3,259833.0
2023-09-05,12.215,12.215,12.16,12.18,269584.0
2023-09-06,12.2,12.2,12.14,12.17,222314.0
2023-09-07,12.17,12.205,12.16,12.19,118035.0
2023-09-08,12.205,12.235,12.18,12.19,217811.0
2023-09-11,12.17,12.18,12.15,12.17,164237.0
2023-09-12,12.17,12.18,12.14,12.17,216890.0
2023-09-13,12.15,12.2,12.14,12.16,143659.0
2023-09-14,12.2,12.2,12.16,12.17,171758.0
2023-09-15,12.16,12.18,12.135,12.14,256524.0
2023-09-18,12.125,12.14,12.115,12.135,124262.0
2023-09-19,12.06,12.08,12.03,12.05,262415.0
2023-09-20,12.05,12.08,12.03,12.03,149380.0
2023-09-21,12.005,12.015,11.965,11.975,252975.0
2023-09-22,11.975,12.02,11.965,12.015,140910.0
2023-09-25,11.95,11.965,11.92,11.93,189851.0
2023-09-26,11.94,11.96,11.91,11.92,318497.0
2023-09-27,11.94,11.95,11.855,11.875,270459.0
2023-09-28,11.855,11.905,11.82,11.9,123427.0
2023-09-29,11.93,11.965,11.91,11.93,243773.0
2023-10-02,11.93,11.94,11.885,11.895,161907.0
2023-10-03,11.78,11.81,11.745,11.765,541854.0
2023-10-04,11.835,11.865,11.83,11.855,307729.0
2023-10-05,11.875,11.875,11.855,11.865,254231.0
2023-10-06,11.82,11.875,11.8,11.875,123589.0
2023-10-10,11.93,12.005,11.93,11.985,176048.0
2023-10-11,12.03,12.05,12.015,12.04,225431.0
2023-10-12,12.015,12.02,11.935,11.965,285061.0
2023-10-13,12.015,12.02,11.975,12.015,144119.0
2023-10-16,11.96,11.975,11.93,11.965,137916.0
2023-10-17,11.94,11.975,11.93,11.96,260154.0
2023-10-18,11.94,11.96,11.91,11.93,127743.0
2023-10-19,11.91,11.92,11.855,11.865,458216.0
2023-10-20,11.875,11.93,11.875,11.905,230922.0
2023-10-23,11.875,11.985,11.865,11.975,298527.0
2023-10-24,11.965,11.995,11.95,11.995,173294.0
2023-10-25,11.95,11.965,11.9,11.92,258868.0
2023-10-26,11.965,12.025,11.955,12.005,472409.0
2023-10-27,12.015,12.06,12.005,12.05,201085.0
2023-10-30,11.985,12.03,11.985,11.995,192289.0
2023-10-31,12.015,12.025,11.975,11.975,150587.0
2023-11-01,12.025,12.095,12.015,12.09,275676.0
2023-11-02,12.155,12.17,12.125,12.16,519396.0
2023-11-03,12.21,12.29,12.2,12.265,418940.0
2023-11-06,12.225,12.235,12.19,12.21,349998.0
2023-11-07,12.245,12.275,12.225,12.25,280612.0
2023-11-08,12.255,12.29,12.235,12.285,351789.0
2023-11-09,12.275,12.275,12.16,12.17,537737.0
2023-11-10,12.235,12.235,12.17,12.17,196323.0
2023-11-13,12.17,12.19,12.17,12.19,121191.0
2023-11-14,12.31,12.35,12.3,12.33,320296.0
2023-11-15,12.275,12.29,12.245,12.265,223121.0
2023-11-16,12.31,12.34,12.29,12.31,272424.0
2023-11-17,12.34,12.35,12.31,12.33,233362.0
2023-11-20,12.33,12.375,12.32,12.365,284896.0
2023-11-21,12.375,12.395,12.35,12.365,385764.0
2023-11-22,12.405,12.415,12.355,12.375,330138.0
2023-11-23,12.375,12.375,12.34,12.345,366393.0
2023-11-24,12.35,12.355,12.31,12.34,238667.0
2023-11-27,12.365,12.42,12.365,12.42,189623.0
2023-11-28,12.405,12.47,12.405,12.47,537316.0
2023-11-29,12.495,12.535,12.49,12.525,489100.0
2023-11-30,12.505,12.515,12.47,12.495,450495.0
2023-12-01,12.47,12.635,12.46,12.61,644547.0
2023-12-04,12.6,12.63,12.57,12.6,254146.0
2023-12-05,12.635,12.695,12.635,12.695,338845.0
2023-12-06,12.71,12.765,12.7,12.74,495710.0
2023-12-07,12.74,12.765,12.71,12.74,296861.0
2023-12-08,12.675,12.695,12.645,12.685,364853.0
2023-12-11,12.645,12.665,12.61,12.635,277110.0
2023-12-12,12.645,12.675,12.63,12.675,410886.0
2023-12-13,12.7,12.835,12.685,12.815,530875.0
2023-12-14,12.87,12.935,12.85,12.935,416299.0
2023-12-15,12.955,12.965,12.9,12.965,506401.0
2023-12-18,12.925,12.925,12.88,12.905,258180.0
2023-12-19,12.915,12.945,12.91,12.925,320824.0
2023-12-20,12.945,13.0,12.935,12.99,378462.0
2023-12-21,13.02,13.02,12.925,12.935,352628.0
2023-12-22,12.955,12.955,12.825,12.835,512820.0
2023-12-27,12.955,12.98,12.915,12.975,278760.0
2023-12-28,12.955,12.965,12.91,12.935,303193.0
2023-12-29,12.88,12.955,12.88,12.935,266656.0
2024-01-02,12.86,12.9,12.83,12.84,396920.0
2024-01-03,12.835,12.9,12.815,12.89,571313.0
2024-01-04,12.825,12.85,12.795,12.815,282219.0
2024-01-05,12.775,12.86,12.76,12.775,401246.0
2024-01-08,12.785,12.85,12.775,12.825,281030.0
2024-01-09,12.825,12.845,12.805,12.825,268046.0
2024-01-10,12.84,12.85,12.765,12.785,328883.0
2024-01-11,12.795,12.825,12.76,12.815,318056.0
2024-01-12,12.835,12.87,12.805,12.825,278469.0
2024-01-15,12.815,12.84,12.795,12.825,175497.0
2024-01-16,12.785,12.795,12.7,12.72,494838.0
2024-01-17,12.675,12.675,12.625,12.625,302030.0
2024-01-18,12.62,12.625,12.59,12.61,381171.0
2024-01-19,12.6,12.61,12.57,12.6,596126.0
2024-01-22,12.645,12.665,12.625,12.645,332237.0
2024-01-23,12.625,12.635,12.59,12.635,394160.0
2024-01-24,12.665,12.685,12.6,12.62,527734.0
2024-01-25,12.645,12.645,12.6,12.61,474595.0
2024-01-26,12.59,12.62,12.575,12.59,275543.0
2024-01-29,12.62,12.675,12.61,12.655,297383.0
2024-01-30,12.665,12.71,12.625,12.71,269444.0
2024-01-31,12.74,12.775,12.72,12.76,492749.0
2024-02-01,12.805,12.87,12.785,12.85,461278.0
2024-02-02,12.77,12.775,12.71,12.74,442057.0
2024-02-05,12.675,12.685,12.635,12.645,381403.0
2024-02-06,12.665,12.72,12.655,12.7,502356.0
2024-02-07,12.685,12.72,12.665,12.665,379277.0
2024-02-08,12.62,12.635,12.59,12.61,354943.0
2024-02-09,12.6,12.635,12.59,12.635,292539.0
2024-02-12,12.635,12.635,12.6,12.61,218880.0
2024-02-13,12.545,12.57,12.535,12.535,480981.0
2024-02-14,12.57,12.645,12.57,12.62,840027.0
2024-02-15,12.635,12.665,12.61,12.635,319557.0
2024-02-16,12.59,12.655,12.58,12.655,265646.0
2024-02-20,12.675,12.71,12.665,12.685,282343.0
2024-02-21,12.695,12.695,12.625,12.655,268930.0
2024-02-22,12.655,12.675,12.635,12.675,301680.0
2024-02-23,12.675,12.75,12.675,12.74,276385.0
2024-02-26,12.73,12.73,12.695,12.71,337128.0
2024-02-27,12.675,12.7,12.645,12.645,256729.0
2024-02-28,12.655,12.685,12.635,12.685,232068.0
2024-02-29,12.695,12.72,12.685,12.72,221226.0
2024-03-01,12.7,12.775,12.685,12.77,409440.0
2024-03-04,12.73,12.76,12.72,12.75,317244.0
2024-03-05,12.795,12.835,12.795,12.81,235373.0
2024-03-06,12.86,12.86,12.805,12.825,287782.0
2024-03-07,12.855,12.86,12.785,12.785,713087.0
2024-03-08,12.835,12.855,12.815,12.845,143343.0
2024-03-11,12.835,12.835,12.795,12.815,425364.0
2024-03-12,12.785,12.795,12.76,12.77,232083.0
2024-03-13,12.76,12.775,12.75,12.76,256640.0
2024-03-14,12.71,12.71,12.665,12.685,401758.0
2024-03-15,12.645,12.695,12.645,12.665,232605.0
2024-03-18,12.645,12.665,12.615,12.625,202078.0
2024-03-19,12.7,12.72,12.675,12.68,333765.0
2024-03-20,12.695,12.73,12.685,12.73,547839.0
2024-03-21,12.73,12.73,12.685,12.7,439627.0
2024-03-22,12.77,12.77,12.74,12.76,254294.0
2024-03-25,12.75,12.76,12.72,12.73,186793.0
2024-03-26,12.7,12.72,12.685,12.72,384617.0
2024-03-27,12.73,12.77,12.72,12.77,290607.0
2024-03-28,12.76,12.795,12.74,12.785,406252.0
2024-04-01,12.71,12.72,12.655,12.675,356469.0
2024-04-02,12.615,12.655,12.6,12.655,457373.0
2024-04-03,12.635,12.665,12.605,12.665,343207.0
2024-04-04,12.665,12.7,12.655,12.7,255312.0
2024-04-05,12.685,12.72,12.665,12.675,288121.0
2024-04-08,12.645,12.665,12.6,12.635,764246.0
2024-04-09,12.675,12.71,12.665,12.695,870620.0
2024-04-10,12.615,12.645,12.57,12.58,767740.0
2024-04-11,12.6,12.61,12.55,12.57,346899.0
2024-04-12,12.625,12.655,12.615,12.645,528394.0
2024-04-15,12.57,12.57,12.525,12.55,250314.0
2024-04-16,12.53,12.58,12.53,12.55,277897.0
2024-04-17,12.56,12.59,12.53,12.55,628124.0
2024-04-18,12.56,12.57,12.515,12.53,170240.0
2024-04-19,12.55,12.56,12.53,12.55,382665.0
2024-04-22,12.54,12.55,12.515,12.55,213386.0
2024-04-23,12.525,12.55,12.515,12.53,436432.0
2024-04-24,12.525,12.53,12.495,12.505,195163.0
2024-04-25,12.465,12.485,12.445,12.475,236824.0
2024-04-26,12.495,12.515,12.485,12.505,196062.0
2024-04-29,12.525,12.56,12.515,12.56,211380.0
2024-04-30,12.525,12.54,12.515,12.525,301777.0
2024-05-01,12.54,12.59,12.525,12.54,336766.0
2024-05-02,12.55,12.6,12.54,12.6,226622.0
2024-05-03,12.665,12.665,12.625,12.655,302763.0
2024-05-06,12.675,12.705,12.665,12.695,123858.0
2024-05-07,12.74,12.75,12.72,12.73,223115.0
2024-05-08,12.685,12.71,12.685,12.685,238170.0
2024-05-09,12.675,12.705,12.665,12.705,189507.0
2024-05-10,12.655,12.655,12.625,12.645,346460.0
2024-05-13,12.675,12.675,12.645,12.665,254943.0
2024-05-14,12.665,12.67,12.64,12.665,192795.0
2024-05-15,12.72,12.76,12.72,12.74,375218.0
2024-05-16,12.77,12.79,12.76,12.77,209127.0
2024-05-17,12.75,12.76,12.72,12.76,162522.0
2024-05-21,12.78,12.79,12.75,12.76,122478.0
2024-05-22,12.74,12.76,12.73,12.75,188729.0
2024-05-23,12.75,12.75,12.71,12.73,215872.0
2024-05-24,12.71,12.735,12.71,12.73,220322.0
2024-05-27,12.74,12.74,12.71,12.72,102089.0
2024-05-28,12.73,12.73,12.655,12.655,541948.0
2024-05-29,12.62,12.625,12.6,12.61,257917.0
2024-05-30,12.635,12.665,12.625,12.655,238343.0
2024-05-31,12.71,12.74,12.71,12.73,255082.0
2024-06-03,12.75,12.835,12.74,12.835,355875.0
2024-06-04,12.875,12.91,12.865,12.9,396684.0
2024-06-05,12.92,12.96,12.91,12.95,467192.0
2024-06-06,12.93,12.96,12.92,12.93,340166.0
2024-06-07,12.9,12.9,12.865,12.875,182793.0
2024-06-10,12.855,12.865,12.825,12.855,236582.0
2024-06-11,12.855,12.885,12.845,12.875,277628.0
2024-06-12,12.96,12.98,12.92,12.93,341356.0
2024-06-13,12.97,12.995,12.95,12.995,323871.0
2024-06-14,13.035,13.055,13.025,13.035,334084.0
2024-06-17,13.005,13.045,12.98,13.045,355856.0
2024-06-18,13.055,13.075,13.025,13.075,340388.0
2024-06-19,13.055,13.065,13.035,13.065,222899.0
2024-06-20,12.99,13.035,12.97,13.035,819752.0
2024-06-21,13.005,13.015,12.98,12.995,308395.0
2024-06-24,13.015,13.015,12.98,13.015,195667.0
2024-06-25,12.96,12.99,12.95,12.99,263251.0
2024-06-26,12.92,12.93,12.895,12.91,333102.0
2024-06-27,12.885,12.9,12.88,12.885,387937.0
2024-06-28,12.93,12.94,12.875,12.895,274096.0
2024-07-02,12.815,12.825,12.78,12.78,472248.0
2024-07-03,12.805,12.855,12.8,12.815,401553.0
2024-07-04,12.805,12.815,12.79,12.8,254353.0
2024-07-05,12.865,12.895,12.855,12.895,296253.0
2024-07-08,12.9,12.93,12.875,12.91,205212.0
2024-07-09,12.895,12.93,12.885,12.895,257583.0
2024-07-10,12.92,12.93,12.91,12.91,244879.0
2024-07-11,12.98,13.0,12.95,12.95,290834.0
2024-07-12,12.99,13.0,12.97,12.99,179407.0
2024-07-15,12.98,13.0,12.97,12.97,262370.0
2024-07-16,13.005,13.025,13.0,13.025,203681.0
2024-07-17,13.005,13.045,12.995,13.025,259475.0
2024-07-18,13.025,13.055,13.005,13.005,197343.0
2024-07-19,13.0,13.01,12.98,12.99,193695.0
2024-07-22,12.99,13.005,12.95,12.97,285032.0
2024-07-23,12.98,13.0,12.98,12.99,347264.0
2024-07-24,13.015,13.035,12.98,12.98,286918.0
2024-07-25,12.99,13.035,12.99,13.005,192436.0
2024-07-26,13.045,13.055,13.025,13.035,221298.0
2024-07-29,13.085,13.095,13.065,13.075,191119.0
2024-07-30,13.12,13.13,13.095,13.12,328694.0
2024-07-31,13.13,13.18,13.12,13.17,265962.0
2024-08-01,13.2,13.255,13.19,13.255,291492.0
2024-08-02,13.31,13.36,13.305,13.33,368976.0
2024-08-06,13.295,13.31,13.205,13.205,442323.0
2024-08-07,13.19,13.215,13.17,13.205,552997.0
2024-08-08,13.17,13.2,13.17,13.19,276564.0
2024-08-09,13.235,13.255,13.225,13.235,367525.0
2024-08-12,13.245,13.275,13.235,13.275,268376.0
2024-08-13,13.295,13.32,13.285,13.31,186402.0
2024-08-14,13.32,13.35,13.31,13.33,190525.0
2024-08-15,13.295,13.31,13.275,13.305,224048.0
2024-08-16,13.31,13.31,13.28,13.31,271842.0
2024-08-19,13.295,13.32,13.285,13.305,194027.0
2024-08-20,13.34,13.36,13.33,13.33,311629.0
2024-08-21,13.35,13.39,13.34,13.37,287453.0
2024-08-22,13.34,13.34,13.295,13.31,278129.0
2024-08-23,13.33,13.36,13.31,13.35,242398.0
2024-08-26,13.34,13.35,13.32,13.35,296258.0
2024-08-27,13.305,13.34,13.285,13.34,359778.0
2024-08-28,13.32,13.32,13.295,13.305,128417.0
2024-08-29,13.275,13.28,13.255,13.265,177336.0
2024-08-30,13.265,13.285,13.235,13.255,256432.0
2024-09-03,13.295,13.33,13.285,13.315,323419.0
2024-09-04,13.35,13.39,13.33,13.39,301459.0
2024-09-05,13.4,13.42,13.37,13.39,261815.0
2024-09-06,13.41,13.455,13.36,13.41,654405.0
2024-09-09,13.41,13.455,13.39,13.425,442516.0
2024-09-10,13.445,13.495,13.425,13.465,240278.0
2024-09-11,13.455,13.505,13.445,13.465,402226.0
2024-09-12,13.465,13.475,13.435,13.475,303960.0
2024-09-13,13.495,13.505,13.465,13.495,235523.0
2024-09-16,13.515,13.54,13.505,13.54,411666.0
2024-09-17,13.535,13.54,13.485,13.495,232035.0
2024-09-18,13.495,13.535,13.465,13.465,493981.0
2024-09-19,13.445,13.475,13.435,13.465,335408.0
2024-09-20,13.485,13.495,13.445,13.475,200628.0
2024-09-23,13.445,13.485,13.42,13.475,359583.0
2024-09-24,13.445,13.485,13.435,13.465,327253.0
2024-09-25,13.445,13.455,13.425,13.425,249832.0
2024-09-26,13.445,13.445,13.41,13.42,480960.0
2024-09-27,13.465,13.505,13.455,13.495,402492.0
2024-09-30,13.525,13.525,13.475,13.475,379674.0
2024-10-01,13.495,13.525,13.475,13.475,459098.0
2024-10-02,13.445,13.445,13.41,13.42,673436.0
2024-10-03,13.39,13.4,13.35,13.36,441429.0
2024-10-04,13.275,13.305,13.265,13.285,511243.0
2024-10-07,13.215,13.255,13.205,13.235,430390.0
2024-10-08,13.215,13.265,13.215,13.265,304095.0
2024-10-09,13.245,13.245,13.215,13.245,357882.0
2024-10-10,13.245,13.285,13.235,13.275,309392.0
2024-10-11,13.245,13.305,13.235,13.285,479938.0
2024-10-15,13.34,13.37,13.32,13.36,380822.0
2024-10-16,13.41,13.42,13.39,13.4,330934.0
2024-10-17,13.37,13.37,13.33,13.36,288336.0
2024-10-18,13.37,13.38,13.36,13.37,307033.0
2024-10-21,13.34,13.34,13.285,13.295,388442.0
2024-10-22,13.305,13.305,13.275,13.295,431884.0
2024-10-23,13.285,13.295,13.255,13.255,357879.0
2024-10-24,13.265,13.305,13.25,13.305,282930.0
2024-10-25,13.32,13.32,13.265,13.285,273226.0
2024-10-28,13.295,13.305,13.255,13.285,328736.0
2024-10-29,13.245,13.295,13.235,13.295,296979.0
2024-10-30,13.33,13.37,13.3,13.305,275883.0
2024-10-31,13.32,13.36,13.295,13.36,328926.0
2024-11-01,13.36,13.37,13.285,13.31,353781.0
2024-11-04,13.35,13.36,13.31,13.32,491018.0
2024-11-05,13.32,13.35,13.295,13.33,389535.0
2024-11-06,13.265,13.32,13.245,13.31,422208.0
2024-11-07,13.35,13.41,13.34,13.41,466210.0
2024-11-08,13.435,13.465,13.42,13.445,365509.0
2024-11-11,13.445,13.455,13.43,13.43,235430.0
2024-11-12,13.39,13.42,13.35,13.39,432480.0
2024-11-13,13.41,13.42,13.31,13.33,406629.0
2024-11-14,13.37,13.39,13.33,13.35,545399.0
2024-11-15,13.34,13.38,13.315,13.36,325040.0
2024-11-18,13.32,13.35,13.305,13.35,170102.0
2024-11-19,13.33,13.33,13.285,13.285,288594.0
2024-11-20,13.245,13.275,13.235,13.245,376039.0
2024-11-21,13.215,13.245,13.17,13.175,376191.0
2024-11-22,13.16,13.215,13.16,13.205,319148.0
2024-11-25,13.305,13.34,13.295,13.33,261532.0
2024-11-26,13.35,13.38,13.345,13.37,288879.0
2024-11-27,13.42,13.44,13.38,13.42,397936.0
2024-11-28,13.43,13.44,13.41,13.44,285290.0
2024-11-29,13.485,13.585,13.475,13.575,522988.0
2024-12-02,13.495,13.6,13.485,13.59,392989.0
2024-12-03,13.565,13.575,13.515,13.515,423524.0
2024-12-04,13.495,13.585,13.495,13.585,393376.0
2024-12-05,13.545,13.59,13.535,13.575,257995.0
2024-12-06,13.65,13.68,13.63,13.67,372593.0
2024-12-09,13.66,13.66,13.6,13.61,369115.0
2024-12-10,13.59,13.64,13.585,13.62,393749.0
2024-12-11,13.66,13.66,13.555,13.565,408781.0
2024-12-12,13.545,13.555,13.515,13.525,286350.0
2024-12-13,13.525,13.525,13.485,13.515,393341.0
2024-12-16,13.515,13.515,13.455,13.515,455898.0
2024-12-17,13.525,13.555,13.515,13.535,457582.0
2024-12-18,13.535,13.545,13.465,13.485,650362.0
2024-12-19,13.39,13.41,13.345,13.36,433370.0
2024-12-20,13.39,13.445,13.39,13.42,394169.0
2024-12-23,13.41,13.43,13.41,13.42,419415.0
2024-12-24,13.4,13.42,13.37,13.41,252506.0
2024-12-27,13.4,13.44,13.4,13.41,268029.0
2024-12-30,13.43,13.465,13.43,13.465,221553.0
2024-12-31,13.485,13.515,13.475,13.515,189865.0
2025-01-02,13.475,13.495,13.445,13.495,350912.0
2025-01-03,13.485,13.515,13.445,13.445,323567.0
2025-01-06,13.445,13.475,13.43,13.455,471868.0
2025-01-07,13.44,13.455,13.41,13.43,403097.0
2025-01-08,13.39,13.42,13.38,13.41,496636.0
2025-01-09,13.39,13.41,13.37,13.39,226343.0
2025-01-10,13.34,13.34,13.285,13.29,601283.0
2025-01-13,13.265,13.275,13.235,13.255,309268.0
2025-01-14,13.205,13.225,13.185,13.215,395665.0
2025-01-15,13.285,13.33,13.275,13.32,418793.0
2025-01-16,13.32,13.41,13.31,13.39,317751.0
2025-01-17,13.42,13.44,13.39,13.43,422361.0
2025-01-20,13.43,13.455,13.43,13.445,272266.0
2025-01-21,13.485,13.495,13.465,13.475,687611.0
2025-01-22,13.465,13.475,13.42,13.42,559847.0
2025-01-23,13.4,13.42,13.39,13.4,673755.0
2025-01-24,13.39,13.455,13.39,13.445,281407.0
2025-01-27,13.515,13.525,13.485,13.525,326780.0
2025-01-28,13.475,13.525,13.465,13.515,350370.0
2025-01-29,13.525,13.555,13.505,13.535,336145.0
2025-01-30,13.555,13.605,13.545,13.595,409434.0
2025-01-31,13.61,13.64,13.585,13.64,542223.0
2025-02-03,13.78,13.785,13.655,13.69,1166098.0
2025-02-04,13.63,13.72,13.63,13.71,679492.0
2025-02-05,13.74,13.78,13.71,13.77,560350.0
2025-02-06,13.73,13.76,13.705,13.74,572386.0
2025-02-07,13.66,13.67,13.63,13.65,669375.0
2025-02-10,13.68,13.7,13.64,13.65,307938.0
2025-02-11,13.61,13.63,13.605,13.61,502513.0
2025-02-12,13.565,13.565,13.535,13.535,317534.0
2025-02-13,13.595,13.64,13.585,13.605,463098.0
2025-02-14,13.61,13.64,13.605,13.62,555972.0
2025-02-18,13.545,13.575,13.535,13.535,624353.0
2025-02-19,13.545,13.555,13.515,13.535,511495.0
2025-02-20,13.535,13.545,13.505,13.515,475244.0
2025-02-21,13.545,13.62,13.535,13.605,901356.0
2025-02-24,13.585,13.64,13.565,13.63,684886.0
2025-02-25,13.67,13.72,13.67,13.7,730966.0
2025-02-26,13.71,13.73,13.685,13.72,487272.0
2025-02-27,13.71,13.74,13.7,13.71,657750.0
2025-02-28,13.76,13.785,13.73,13.78,599761.0
2025-03-03,13.74,13.865,13.73,13.845,997618.0
2025-03-04,13.845,13.865,13.795,13.795,909141.0
2025-03-05,13.78,13.795,13.71,13.74,724906.0
2025-03-06,13.69,13.7,13.6,13.61,668004.0
2025-03-07,13.67,13.7,13.64,13.66,779440.0
2025-03-10,13.72,13.76,13.69,13.69,899145.0
2025-03-11,13.7,13.77,13.65,13.69,921694.0
2025-03-12,13.68,13.7,13.61,13.62,646658.0
2025-03-13,13.6,13.67,13.575,13.65,637574.0
2025-03-14,13.64,13.67,13.62,13.63,740958.0
2025-03-17,13.7,13.74,13.68,13.69,508870.0
2025-03-18,13.63,13.7,13.62,13.69,566134.0
2025-03-19,13.68,13.72,13.64,13.72,609155.0
2025-03-20,13.76,13.77,13.69,13.7,300643.0
2025-03-21,13.72,13.74,13.68,13.71,461182.0
2025-03-24,13.72,13.72,13.66,13.67,546519.0
2025-03-25,13.66,13.705,13.66,13.66,376379.0
2025-03-26,13.63,13.64,13.595,13.61,577128.0
2025-03-27,13.61,13.65,13.6,13.64,434724.0
2025-03-28,13.67,13.71,13.66,13.71,385871.0
2025-03-31,13.73,13.76,13.71,13.75,267480.0
2025-04-01,13.78,13.815,13.76,13.8,339739.0
2025-04-02,13.825,13.835,13.74,13.76,710110.0
2025-04-03,13.805,13.825,13.74,13.74,651728.0
2025-04-04,13.825,13.875,13.78,13.78,847690.0
2025-04-07,13.77,13.77,13.6,13.61,1052712.0
2025-04-08,13.59,13.64,13.555,13.59,700128.0
2025-04-09,13.555,13.565,13.425,13.505,1050580.0
2025-04-10,13.495,13.535,13.445,13.465,379375.0
2025-04-11,13.445,13.465,13.4,13.455,521183.0
2025-04-14,13.495,13.585,13.485,13.585,254290.0
2025-04-15,13.575,13.6,13.555,13.59,279098.0
2025-04-16,13.61,13.62,13.57,13.62,464547.0
2025-04-17,13.61,13.62,13.575,13.585,334873.0
2025-04-21,13.545,13.555,13.475,13.495,313986.0
2025-04-22,13.525,13.535,13.515,13.535,303281.0
2025-04-23,13.6,13.6,13.485,13.515,428538.0
2025-04-24,13.535,13.575,13.52,13.565,327731.0
2025-04-25,13.585,13.585,13.555,13.575,356309.0
2025-04-28,13.535,13.585,13.525,13.575,393821.0
2025-04-29,13.565,13.62,13.555,13.61,461329.0
2025-04-30,13.64,13.68,13.61,13.67,493292.0
2025-05-01,13.63,13.65,13.595,13.64,410508.0
2025-05-02,13.595,13.6,13.555,13.595,545623.0
2025-05-05,13.595,13.595,13.555,13.595,494326.0
2025-05-06,13.565,13.61,13.55,13.6,326051.0
2025-05-07,13.62,13.68,13.62,13.65,438702.0
2025-05-08,13.64,13.64,13.585,13.595,360821.0
2025-05-09,13.61,13.64,13.595,13.64,421429.0
2025-05-12,13.575,13.62,13.565,13.6,249587.0
2025-05-13,13.61,13.61,13.565,13.6,439180.0
2025-05-14,13.585,13.6,13.565,13.575,328966.0
2025-05-15,13.6,13.66,13.595,13.66,392724.0
2025-05-16,13.67,13.68,13.62,13.65,361868.0
2025-05-20,13.545,13.58,13.535,13.545,645590.0
2025-05-21,13.495,13.505,13.455,13.475,573828.0
2025-05-22,13.455,13.495,13.435,13.485,412428.0
2025-05-23,13.505,13.525,13.485,13.515,459413.0
2025-05-26,13.525,13.565,13.525,13.535,287974.0
2025-05-27,13.555,13.6,13.545,13.6,373454.0
2025-05-28,13.565,13.61,13.545,13.595,370057.0
2025-05-29,13.61,13.645,13.6,13.64,385055.0
2025-05-30,13.63,13.66,13.61,13.66,324576.0
2025-06-02,13.63,13.66,13.62,13.63,396636.0
2025-06-03,13.63,13.65,13.61,13.61,349003.0
2025-06-04,13.63,13.65,13.61,13.65,329190.0
2025-06-05,13.62,13.66,13.61,13.64,431789.0
2025-06-06,13.6,13.6,13.555,13.555,369116.0
2025-06-09,13.515,13.585,13.515,13.555,318867.0
2025-06-10,13.595,13.595,13.555,13.575,262800.0
2025-06-11,13.565,13.575,13.545,13.575,416580.0
2025-06-12,13.595,13.595,13.545,13.565,373757.0
2025-06-13,13.555,13.555,13.515,13.535,261367.0
2025-06-16,13.515,13.545,13.495,13.515,387367.0
2025-06-17,13.525,13.545,13.505,13.535,288581.0
2025-06-18,13.545,13.585,13.535,13.565,400653.0
2025-06-19,13.575,13.585,13.555,13.565,126144.0
2025-06-20,13.585,13.61,13.555,13.595,245508.0
2025-06-23,13.62,13.68,13.62,13.63,399043.0
2025-06-24,13.6,13.65,13.585,13.63,310156.0
2025-06-25,13.585,13.6,13.565,13.565,718259.0
2025-06-26,13.59,13.62,13.575,13.61,422480.0
2025-06-27,13.59,13.66,13.585,13.61,627227.0
2025-06-30,13.66,13.68,13.635,13.68,297810.0
2025-07-02,13.6,13.61,13.585,13.6,438546.0
2025-07-03,13.585,13.6,13.575,13.585,329409.0
2025-07-04,13.63,13.64,13.59,13.61,221945.0
2025-07-07,13.585,13.585,13.555,13.575,738297.0
2025-07-08,13.545,13.555,13.525,13.555,314677.0
2025-07-09,13.555,13.6,13.555,13.6,487620.0
2025-07-10,13.575,13.585,13.555,13.575,319059.0
2025-07-11,13.525,13.525,13.485,13.495,592872.0
2025-07-14,13.485,13.495,13.455,13.485,579892.0
2025-07-15,13.475,13.475,13.385,13.415,567156.0
2025-07-16,13.415,13.445,13.395,13.415,423415.0
2025-07-17,13.425,13.445,13.415,13.415,878848.0
2025-07-18,13.435,13.455,13.42,13.425,377948.0
2025-07-21,13.455,13.505,13.455,13.485,297140.0
2025-07-22,13.495,13.515,13.475,13.475,752625.0
2025-07-23,13.455,13.495,13.405,13.405,610363.0
2025-07-24,13.405,13.465,13.405,13.445,381720.0
2025-07-25,13.435,13.5,13.435,13.485,320743.0
2025-07-28,13.485,13.495,13.46,13.465,395154.0
2025-07-29,13.485,13.535,13.475,13.515,668543.0
2025-07-30,13.505,13.545,13.495,13.515,344740.0
2025-07-31,13.545,13.575,13.525,13.525,1091688.0
2025-08-01,13.605,13.62,13.585,13.585,407811.0
2025-08-05,13.61,13.62,13.595,13.605,525319.0
2025-08-06,13.595,13.61,13.585,13.605,347763.0
2025-08-07,13.61,13.63,13.595,13.63,652692.0
2025-08-08,13.62,13.63,13.605,13.62,333413.0
2025-08-11,13.62,13.64,13.605,13.61,420246.0
2025-08-12,13.585,13.585,13.545,13.555,386679.0
2025-08-13,13.585,13.61,13.575,13.595,420550.0
2025-08-14,13.605,13.605,13.565,13.585,435179.0
2025-08-15,13.545,13.565,13.535,13.545,422345.0
2025-08-18,13.535,13.545,13.505,13.515,479766.0
2025-08-19,13.535,13.565,13.535,13.555,309435.0
2025-08-20,13.545,13.575,13.535,13.555,174757.0
2025-08-21,13.555,13.565,13.515,13.525,377254.0
2025-08-22,13.555,13.585,13.545,13.565,416703.0
2025-08-25,13.535,13.545,13.525,13.535,460372.0
2025-08-26,13.535,13.555,13.525,13.545,493259.0
2025-08-27,13.525,13.555,13.51,13.545,341818.0
2025-08-28,13.545,13.585,13.545,13.565,366842.0
2025-08-29,13.585,13.625,13.585,13.625,362053.0
2025-09-02,13.555,13.575,13.535,13.565,359507.0
2025-09-03,13.565,13.625,13.565,13.605,486548.0
2025-09-04,13.63,13.66,13.63,13.65,545537.0
2025-09-05,13.7,13.73,13.69,13.71,1264764.0
2025-09-08,13.75,13.8,13.74,13.79,699487.0
2025-09-09,13.8,13.8,13.75,13.78,380814.0
2025-09-10,13.8,13.84,13.79,13.8,499196.0
2025-09-11,13.83,13.85,13.82,13.83,323673.0
2025-09-12,13.81,13.84,13.8,13.83,411161.0
2025-09-15,13.83,13.86,13.83,13.85,401373.0
2025-09-16,13.85,13.87,13.84,13.85,571882.0
2025-09-17,13.87,13.88,13.83,13.84,456339.0
2025-09-18,13.83,13.85,13.8,13.84,442597.0
2025-09-19,13.85,13.85,13.82,13.85,538586.0
2025-09-22,13.85,13.86,13.82,13.83,685395.0
2025-09-23,13.84,13.85,13.82,13.84,511528.0
2025-09-24,13.82,13.84,13.81,13.82,528827.0
2025-09-25,13.83,13.83,13.79,13.81,501168.0
2025-09-26,13.82,13.84,13.79,13.82,386572.0
2025-09-29,13.85,13.87,13.84,13.87,433821.0
2025-09-30,13.86,13.89,13.85,13.86,353557.0
2025-10-01,13.88,13.89,13.83,13.83,423185.0
2025-10-02,13.85,13.88,13.84,13.87,303224.0
2025-10-03,13.87,13.88,13.84,13.86,561488.0
2025-10-06,13.82,13.85,13.82,13.83,589398.0
2025-10-07,13.83,13.86,13.8,13.84,396639.0
2025-10-08,13.86,13.87,13.83,13.84,608962.0
2025-10-09,13.84,13.85,13.825,13.83,489640.0
2025-10-10,13.84,13.87,13.82,13.87,540553.0
2025-10-14,13.88,13.9,13.86,13.88,749400.0
2025-10-15,13.9,13.94,13.9,13.92,615107.0
2025-10-16,13.93,13.96,13.92,13.95,477237.0
2025-10-17,13.95,13.96,13.94,13.95,631439.0
2025-10-20,13.99,14.0,13.97,13.99,603704.0
2025-10-21,14.0,14.0,13.97,13.97,1165844.0
2025-10-22,13.98,13.99,13.96,13.98,589784.0
2025-10-23,13.97,13.98,13.95,13.96,466534.0
2025-10-24,13.99,13.99,13.95,13.95,624143.0
2025-10-27,13.97,14.02,13.96,14.01,630796.0
2025-10-28,14.03,14.04,14.005,14.03,735009.0
2025-10-29,14.01,14.01,13.935,13.95,729894.0
2025-10-30,13.96,13.97,13.93,13.95,693384.0
2025-10-31,13.97,13.975,13.95,13.96,583145.0
2025-11-03,13.95,13.97,13.94,13.96,626243.0
2025-11-04,13.95,13.96,13.93,13.94,513359.0
2025-11-05,13.97,13.97,13.94,13.95,684360.0
2025-11-06,13.97,14.0,13.96,14.0,631676.0
2025-11-07,13.94,13.97,13.94,13.95,724752.0
2025-11-10,13.95,13.96,13.94,13.96,669406.0
2025-11-11,13.96,13.98,13.95,13.98,387002.0
2025-11-12,13.97,13.99,13.96,13.97,415015.0
2025-11-13,13.95,13.97,13.93,13.95,606059.0
2025-11-14,13.94,13.95,13.89,13.89,3719258.0
2025-11-17,13.91,13.92,13.89,13.9,780474.0
2025-11-18,13.89,13.91,13.86,13.88,752561.0
2025-11-19,13.9,13.9,13.865,13.88,426912.0
2025-11-20,13.88,13.91,13.87,13.9,865420.0
2025-11-21,13.92,13.93,13.89,13.92,618062.0
2025-11-24,13.95,13.95,13.92,13.95,790195.0
2025-11-25,13.96,14.0,13.96,13.99,891162.0
2025-11-26,13.99,14.01,13.96,13.99,762259.0