Date,Open,High,Low,Close,Volume
2009-11-03,8.77,8.77,8.765,8.765,33950.0
2009-11-04,8.75,8.75,8.74,8.75,32200.0
2009-11-05,8.75,8.76,8.745,8.745,45600.0
2009-11-06,8.75,8.75,8.745,8.75,44600.0
2009-11-09,8.75,8.765,8.75,8.765,14500.0
2009-11-10,8.76,8.76,8.76,8.76,8800.0
2009-11-12,8.75,8.765,8.75,8.765,11125.0
2009-11-13,8.765,8.765,8.765,8.765,3625.0
2009-11-16,8.77,8.77,8.765,8.77,8600.0
2009-11-19,8.785,8.785,8.785,8.785,570.0
2009-11-20,8.805,8.805,8.8,8.8,7300.0
2009-11-23,8.785,8.8,8.785,8.8,1950.0
2009-11-24,8.805,8.805,8.805,8.805,200.0
2009-11-25,8.82,8.82,8.815,8.82,8125.0
2009-11-26,8.835,8.84,8.835,8.84,15510.0
2009-11-27,8.835,8.84,8.835,8.84,10400.0
2009-12-01,8.825,8.84,8.825,8.84,3850.0
2009-12-02,8.845,8.845,8.845,8.845,100.0
2009-12-03,8.84,8.84,8.84,8.84,1000.0
2009-12-04,8.815,8.815,8.815,8.815,17665.0
2009-12-07,8.81,8.815,8.805,8.805,5900.0
2009-12-08,8.835,8.835,8.835,8.835,7300.0
2009-12-09,8.825,8.835,8.825,8.825,4600.0
2009-12-10,8.825,8.825,8.825,8.825,1000.0
2009-12-11,8.825,8.825,8.79,8.81,4750.0
2009-12-16,8.815,8.825,8.815,8.825,660.0
2009-12-17,8.825,8.825,8.825,8.825,130.0
2009-12-18,8.825,8.825,8.825,8.825,1400.0
2009-12-21,8.82,8.82,8.82,8.82,300.0
2009-12-22,8.8,8.805,8.8,8.8,4350.0
2009-12-23,8.785,8.785,8.785,8.785,25300.0
2009-12-24,8.77,8.77,8.77,8.77,1210.0
2009-12-29,8.795,8.795,8.785,8.795,1246.0
2009-12-30,8.8,8.8,8.8,8.8,1100.0
2009-12-31,8.8,8.8,8.795,8.795,8695.0
2010-01-04,8.805,8.805,8.795,8.805,11141.0
2010-01-05,8.825,8.825,8.81,8.81,9025.0
2010-01-06,8.83,8.83,8.825,8.83,19669.0
2010-01-07,8.83,8.84,8.83,8.84,16648.0
2010-01-08,8.855,8.855,8.84,8.855,35497.0
2010-01-11,8.865,8.865,8.855,8.865,21666.0
2010-01-12,8.865,8.87,8.86,8.865,23355.0
2010-01-13,8.865,8.865,8.86,8.86,15983.0
2010-01-14,8.86,8.87,8.86,8.87,5725.0
2010-01-15,8.88,8.88,8.87,8.88,8295.0
2010-01-18,8.88,8.88,8.875,8.88,8195.0
2010-01-19,8.88,8.88,8.875,8.88,3200.0
2010-01-20,8.895,8.9,8.895,8.895,17746.0
2010-01-21,8.88,8.89,8.88,8.89,14166.0
2010-01-22,8.89,8.89,8.89,8.89,2666.0
2010-01-25,8.89,8.895,8.89,8.895,9045.0
2010-01-26,8.9,8.9,8.895,8.895,34750.0
2010-01-27,8.905,8.905,8.89,8.89,7062.0
2010-01-28,8.89,8.905,8.88,8.905,10349.0
2010-01-29,8.9,8.91,8.895,8.91,39176.0
2010-02-01,8.905,8.905,8.9,8.905,6920.0
2010-02-02,8.91,8.935,8.91,8.91,44521.0
2010-02-03,8.91,8.935,8.91,8.935,18343.0
2010-02-04,8.91,8.935,8.91,8.935,28525.0
2010-02-05,8.925,8.93,8.925,8.93,8467.0
2010-02-08,8.93,8.94,8.93,8.94,11671.0
2010-02-09,8.935,8.935,8.925,8.925,7294.0
2010-02-10,8.93,8.93,8.9,8.91,9927.0
2010-02-11,8.91,8.91,8.9,8.91,10456.0
2010-02-12,8.915,8.925,8.915,8.925,23217.0
2010-02-16,8.915,8.935,8.915,8.935,58443.0
2010-02-17,8.915,8.915,8.895,8.9,25061.0
2010-02-18,8.915,8.915,8.905,8.91,18253.0
2010-02-19,8.91,8.91,8.905,8.905,5680.0
2010-02-22,8.91,8.915,8.905,8.915,19659.0
2010-02-23,8.935,8.935,8.915,8.935,6024.0
2010-02-24,8.93,8.935,8.925,8.925,11505.0
2010-02-25,8.94,8.94,8.94,8.94,6226.0
2010-02-26,8.94,8.945,8.94,8.945,16875.0
2010-03-01,8.935,8.935,8.925,8.935,10980.0
2010-03-02,8.925,8.93,8.915,8.93,63509.0
2010-03-03,8.915,8.915,8.88,8.88,45414.0
2010-03-05,8.9,8.9,8.895,8.9,9003.0
2010-03-08,8.905,8.905,8.88,8.895,12494.0
2010-03-09,8.89,8.89,8.865,8.875,24127.0
2010-03-10,8.89,8.89,8.87,8.87,14589.0
2010-03-11,8.9,8.905,8.89,8.905,37733.0
2010-03-12,8.895,8.895,8.88,8.895,8938.0
2010-03-15,8.895,8.895,8.865,8.865,8513.0
2010-03-16,8.895,8.9,8.89,8.895,12593.0
2010-03-17,8.895,8.9,8.895,8.9,4546.0
2010-03-18,8.905,8.91,8.895,8.905,6280.0
2010-03-19,8.88,8.895,8.875,8.89,11212.0
2010-03-22,8.9,8.9,8.9,8.9,18350.0
2010-03-23,8.905,8.905,8.895,8.895,8826.0
2010-03-24,8.88,8.89,8.87,8.875,10694.0
2010-03-25,8.875,8.875,8.865,8.87,9337.0
2010-03-26,8.875,8.875,8.86,8.86,11042.0
2010-03-29,8.875,8.875,8.86,8.87,20918.0
2010-03-30,8.87,8.87,8.86,8.86,610.0
2010-03-31,8.865,8.87,8.865,8.87,9510.0
2010-04-01,8.87,8.87,8.87,8.87,1100.0
2010-04-05,8.8,8.855,8.8,8.835,12425.0
2010-04-06,8.83,8.84,8.83,8.83,8348.0
2010-04-07,8.845,8.855,8.835,8.84,3149.0
2010-04-08,8.86,8.86,8.84,8.84,3398.0
2010-04-09,8.835,8.84,8.83,8.84,10059.0
2010-04-12,8.835,8.84,8.825,8.835,23761.0
2010-04-13,8.855,8.855,8.8,8.8,33121.0
2010-04-14,8.815,8.815,8.8,8.81,19158.0
2010-04-15,8.81,8.815,8.81,8.815,6817.0
2010-04-16,8.805,8.83,8.805,8.83,6426.0
2010-04-19,8.84,8.84,8.835,8.84,2872.0
2010-04-20,8.79,8.79,8.79,8.79,36.0
2010-04-21,8.79,8.79,8.77,8.77,6066.0
2010-04-22,8.8,8.8,8.8,8.8,1008.0
2010-04-23,8.8,8.805,8.8,8.805,10962.0
2010-04-26,8.84,8.84,8.8,8.805,29481.0
2010-04-27,8.815,8.815,8.81,8.815,12340.0
2010-04-28,8.81,9.25,8.8,8.81,36561.0
2010-04-29,8.8,8.805,8.795,8.805,23603.0
2010-04-30,8.83,8.83,8.815,8.815,3838.0
2010-05-03,8.83,8.83,8.81,8.83,12444.0
2010-05-04,8.855,8.865,8.855,8.865,5016.0
2010-05-05,8.865,8.87,8.835,8.84,16830.0
2010-05-06,8.855,8.87,8.84,8.87,5331.0
2010-05-07,8.845,8.845,8.835,8.845,7660.0
2010-05-10,8.835,8.84,8.83,8.83,9815.0
2010-05-11,8.83,8.83,8.775,8.795,27476.0
2010-05-12,8.815,8.815,8.815,8.815,1515.0
2010-05-13,8.83,8.84,8.825,8.84,14384.0
2010-05-14,8.865,8.87,8.86,8.87,4197.0
2010-05-17,8.84,8.86,8.84,8.845,6628.0
2010-05-18,8.84,8.86,8.83,8.86,9150.0
2010-05-19,8.86,8.865,8.845,8.86,7594.0
2010-05-20,8.895,8.9,8.88,8.89,15585.0
2010-05-21,8.93,8.93,8.805,8.835,4192.0
2010-05-25,8.91,8.91,8.89,8.895,2432.0
2010-05-26,8.9,8.905,8.875,8.895,75629.0
2010-05-27,8.87,8.87,8.855,8.86,9928.0
2010-05-28,8.86,8.87,8.855,8.865,4162.0
2010-05-31,8.865,8.875,8.845,8.86,18002.0
2010-06-01,8.89,8.89,8.87,8.88,7136.0
2010-06-02,8.87,8.87,8.865,8.865,3045.0
2010-06-03,8.87,8.87,8.86,8.86,8473.0
2010-06-04,8.89,8.9,8.89,8.895,5955.0
2010-06-07,8.895,8.895,8.89,8.89,3922.0
2010-06-08,8.89,8.89,8.88,8.88,4380.0
2010-06-09,8.875,8.875,8.86,8.865,32487.0
2010-06-10,8.835,8.86,8.835,8.855,13917.0
2010-06-11,8.855,8.86,8.84,8.86,2111.0
2010-06-14,8.855,8.855,8.835,8.855,11027.0
2010-06-15,8.855,8.86,8.855,8.855,1750.0
2010-06-16,8.86,8.865,8.855,8.865,3999.0
2010-06-17,8.88,8.88,8.87,8.88,15849.0
2010-06-18,8.88,8.88,8.875,8.875,9248.0
2010-06-21,8.87,8.88,8.86,8.88,7922.0
2010-06-22,8.89,8.9,8.875,8.9,7160.0
2010-06-23,8.91,8.94,8.91,8.935,53226.0
2010-06-24,8.93,8.955,8.895,8.895,5365.0
2010-06-25,8.93,8.93,8.925,8.93,6390.0
2010-06-28,8.945,8.96,8.93,8.96,31049.0
2010-06-29,8.975,8.98,8.96,8.965,16109.0
2010-06-30,8.985,8.985,8.98,8.985,22581.0
2010-07-02,8.965,8.995,8.96,8.995,54919.0
2010-07-05,8.98,8.98,8.965,8.98,9994.0
2010-07-06,8.965,8.985,8.96,8.985,24328.0
2010-07-07,8.985,8.985,8.965,8.965,9268.0
2010-07-08,8.965,8.995,8.955,8.98,14556.0
2010-07-09,8.91,8.955,8.91,8.95,9627.0
2010-07-12,8.955,8.96,8.945,8.96,10062.0
2010-07-13,8.95,8.955,8.915,8.935,109968.0
2010-07-14,8.95,8.96,8.92,8.93,62217.0
2010-07-15,8.95,8.98,8.915,8.975,10103.0
2010-07-16,8.955,8.98,8.955,8.96,13588.0
2010-07-19,8.985,9.005,8.985,9.005,7615.0
2010-07-20,9.02,9.02,8.98,8.99,13985.0
2010-07-21,9.005,9.01,8.995,9.01,17387.0
2010-07-22,9.005,9.005,8.995,9.005,5662.0
2010-07-23,9.005,9.005,8.99,8.995,2352.0
2010-07-26,8.995,9.005,8.99,8.995,23806.0
2010-07-27,8.965,8.995,8.965,8.995,11477.0
2010-07-28,8.995,9.005,8.995,9.005,4964.0
2010-07-29,9.02,9.035,9.015,9.025,13129.0
2010-07-30,8.985,9.05,8.985,9.05,5751.0
2010-08-03,9.08,9.08,9.045,9.065,21375.0
2010-08-04,9.065,9.065,9.01,9.045,16962.0
2010-08-05,9.025,9.04,8.99,9.04,9457.0
2010-08-06,9.04,9.045,9.04,9.045,762.0
2010-08-09,8.995,9.05,8.995,9.045,30247.0
2010-08-10,9.055,9.07,9.05,9.07,6902.0
2010-08-11,9.08,9.085,9.07,9.085,3495.0
2010-08-12,9.095,9.095,9.085,9.085,6598.0
2010-08-13,9.08,9.085,9.055,9.085,5633.0
2010-08-16,9.055,9.095,9.055,9.095,15247.0
2010-08-17,9.085,9.105,9.08,9.085,40240.0
2010-08-18,9.075,9.08,9.05,9.07,19010.0
2010-08-19,9.075,9.08,9.075,9.075,4529.0
2010-08-20,9.055,9.055,9.055,9.055,2500.0
2010-08-23,9.105,9.11,9.085,9.1,12335.0
2010-08-24,9.13,9.13,9.075,9.115,20785.0
2010-08-25,9.125,9.125,9.085,9.085,7841.0
2010-08-26,9.11,9.115,9.11,9.115,13243.0
2010-08-27,9.135,9.135,9.105,9.11,15595.0
2010-08-30,9.1,9.11,9.1,9.1,10147.0
2010-08-31,9.13,9.13,9.115,9.125,5440.0
2010-09-01,9.145,9.145,9.125,9.13,11168.0
2010-09-02,9.13,9.135,9.125,9.13,8150.0
2010-09-03,9.115,9.125,9.105,9.105,59390.0
2010-09-07,9.125,9.13,9.095,9.095,10003.0
2010-09-08,9.115,9.115,9.105,9.105,11240.0
2010-09-09,9.11,9.11,9.095,9.105,9296.0
2010-09-10,9.095,9.105,9.085,9.105,14920.0
2010-09-13,9.095,9.1,9.08,9.08,13808.0
2010-09-14,9.08,9.085,9.05,9.07,60252.0
2010-09-15,9.07,9.075,9.065,9.075,18718.0
2010-09-16,9.085,9.085,9.065,9.075,21597.0
2010-09-17,9.085,9.105,9.075,9.075,16355.0
2010-09-20,9.095,9.095,9.07,9.095,41908.0
2010-09-21,9.1,9.105,9.08,9.1,14635.0
2010-09-22,9.13,9.13,9.115,9.13,7049.0
2010-09-23,9.115,9.135,9.115,9.13,31222.0
2010-09-24,9.08,9.11,9.08,9.105,18005.0
2010-09-27,9.145,9.145,9.11,9.13,22229.0
2010-09-28,9.145,9.145,9.13,9.14,15363.0
2010-09-29,9.165,9.165,9.13,9.135,46822.0
2010-09-30,9.13,9.155,9.13,9.155,10463.0
2010-10-01,9.17,9.17,9.155,9.16,9193.0
2010-10-04,9.155,9.165,9.135,9.14,6708.0
2010-10-05,9.14,9.14,9.13,9.14,12681.0
2010-10-06,9.13,9.14,9.13,9.14,17213.0
2010-10-07,9.13,9.145,9.13,9.14,46185.0
2010-10-08,9.155,9.2,9.155,9.19,10118.0
2010-10-12,9.185,9.185,9.16,9.165,17366.0
2010-10-13,9.16,9.165,9.14,9.165,20799.0
2010-10-14,9.185,9.185,9.165,9.185,10765.0
2010-10-15,9.175,9.175,9.16,9.165,14057.0
2010-10-18,9.16,9.17,9.135,9.135,46042.0
2010-10-19,9.185,9.195,9.17,9.19,42581.0
2010-10-20,9.2,9.2,9.175,9.195,15415.0
2010-10-21,9.145,9.19,9.145,9.165,6021.0
2010-10-22,9.19,9.195,9.175,9.195,3031.0
2010-10-25,9.185,9.19,9.16,9.185,24238.0
2010-10-26,9.19,9.19,9.155,9.175,9121.0
2010-10-27,9.16,9.16,9.155,9.155,6063.0
2010-10-28,9.16,9.175,9.16,9.175,12478.0
2010-10-29,9.165,9.17,9.165,9.17,8528.0
2010-11-01,9.155,9.185,9.155,9.185,15963.0
2010-11-02,9.185,9.185,9.16,9.16,20599.0
2010-11-03,9.185,9.19,9.16,9.17,22012.0
2010-11-04,9.195,9.21,9.195,9.21,7567.0
2010-11-05,9.21,9.21,9.16,9.17,27085.0
2010-11-08,9.185,9.185,9.145,9.155,12920.0
2010-11-09,9.17,9.17,9.165,9.165,14128.0
2010-11-10,9.11,9.16,9.11,9.14,16617.0
2010-11-11,9.135,9.155,9.135,9.155,3775.0
2010-11-12,9.135,9.145,9.13,9.135,12328.0
2010-11-15,9.135,9.135,9.11,9.135,23455.0
2010-11-16,9.13,9.13,9.105,9.125,25652.0
2010-11-17,9.13,9.165,9.13,9.145,59597.0
2010-11-18,9.13,9.13,9.11,9.11,8181.0
2010-11-19,9.13,9.135,9.1,9.13,24224.0
2010-11-22,9.125,9.13,9.105,9.13,15402.0
2010-11-23,9.11,9.125,9.1,9.125,52883.0
2010-11-24,9.095,9.1,9.08,9.08,12764.0
2010-11-25,9.085,9.1,9.07,9.1,34709.0
2010-11-26,9.085,9.1,9.075,9.095,22750.0
2010-11-29,9.095,9.1,9.085,9.1,8690.0
2010-11-30,9.1,9.105,9.1,9.1,23610.0
2010-12-01,9.095,9.095,9.07,9.095,32563.0
2010-12-02,9.11,9.11,9.085,9.1,25514.0
2010-12-03,9.13,9.13,9.1,9.11,34945.0
2010-12-06,9.14,9.165,9.11,9.135,22947.0
2010-12-07,9.085,9.125,9.085,9.1,24667.0
2010-12-08,9.105,9.115,9.095,9.115,46007.0
2010-12-09,9.105,9.115,9.105,9.115,23592.0
2010-12-10,9.105,9.11,9.1,9.105,32452.0
2010-12-13,9.075,9.1,9.055,9.1,27662.0
2010-12-14,9.095,9.1,9.07,9.095,36151.0
2010-12-15,9.11,9.11,9.07,9.085,14946.0
2010-12-16,9.085,9.105,9.075,9.105,28777.0
2010-12-17,9.085,9.13,9.085,9.125,21057.0
2010-12-20,9.05,9.165,9.05,9.145,133825.0
2010-12-21,9.11,9.14,9.11,9.11,18090.0
2010-12-22,9.13,9.13,9.11,9.13,15864.0
2010-12-23,9.13,9.13,9.105,9.105,15699.0
2010-12-24,9.145,9.145,9.1,9.14,48415.0
2010-12-29,9.17,9.17,9.15,9.17,20995.0
2010-12-30,9.14,9.14,9.115,9.14,23738.0
2010-12-31,9.155,9.17,9.145,9.17,6032.0
2011-01-04,9.15,9.165,9.13,9.14,28650.0
2011-01-05,9.085,9.115,9.085,9.11,6007.0
2011-01-06,9.115,9.115,9.11,9.11,5003.0
2011-01-07,9.12,9.13,9.11,9.13,6823.0
2011-01-10,9.13,9.14,9.125,9.125,33759.0
2011-01-11,9.11,9.12,9.11,9.12,14827.0
2011-01-12,9.125,9.125,9.1,9.12,31984.0
2011-01-13,9.115,9.14,9.115,9.14,25097.0
2011-01-14,9.145,9.145,9.12,9.125,20779.0
2011-01-17,9.13,9.13,9.115,9.115,13984.0
2011-01-18,9.115,9.125,9.1,9.125,21276.0
2011-01-19,9.125,9.14,9.1,9.14,19817.0
2011-01-20,9.15,9.15,9.12,9.145,9335.0
2011-01-21,9.145,9.15,9.125,9.15,17383.0
2011-01-24,9.145,9.145,9.12,9.14,33837.0
2011-01-25,9.11,9.15,9.11,9.15,27390.0
2011-01-26,9.145,9.145,9.12,9.125,22816.0
2011-01-27,9.16,9.16,9.12,9.16,79216.0
2011-01-28,9.165,9.18,9.155,9.18,89947.0
2011-01-31,9.19,9.2,9.155,9.16,30168.0
2011-02-01,9.175,9.175,9.145,9.165,20904.0
2011-02-02,9.18,9.18,9.145,9.165,18890.0
2011-02-03,9.15,9.155,9.135,9.155,35879.0
2011-02-04,9.13,9.16,9.11,9.135,73274.0
2011-02-07,9.13,9.15,9.105,9.15,26683.0
2011-02-08,9.145,9.145,9.105,9.13,65431.0
2011-02-09,9.135,9.135,9.11,9.135,41678.0
2011-02-10,9.145,9.16,9.12,9.155,103149.0
2011-02-11,9.15,9.15,9.11,9.12,22079.0
2011-02-14,9.135,9.165,9.105,9.165,49362.0
2011-02-15,9.13,9.135,9.13,9.135,42151.0
2011-02-16,9.135,9.135,9.105,9.13,65447.0
2011-02-17,9.085,9.15,9.085,9.145,45118.0
2011-02-18,9.15,9.16,9.125,9.16,80965.0
2011-02-22,9.18,9.18,9.13,9.15,93277.0
2011-02-23,9.165,9.18,9.14,9.17,28168.0
2011-02-24,9.18,9.18,9.135,9.165,63630.0
2011-02-25,9.185,9.185,9.14,9.17,28832.0
2011-02-28,9.17,9.18,9.165,9.165,31613.0
2011-03-01,9.17,9.17,9.145,9.16,53868.0
2011-03-02,9.18,9.18,9.165,9.165,36970.0
2011-03-03,9.145,9.17,9.145,9.165,101255.0
2011-03-04,9.145,9.16,9.14,9.14,26838.0
2011-03-07,9.16,9.185,9.155,9.18,23121.0
2011-03-08,9.145,9.16,9.14,9.16,38257.0
2011-03-09,9.145,9.145,9.145,9.145,0.0
2011-03-10,9.17,9.17,9.145,9.165,39265.0
2011-03-11,9.185,9.185,9.16,9.165,22160.0
2011-03-14,9.185,9.215,9.185,9.215,76472.0
2011-03-15,9.195,9.225,9.195,9.215,14683.0
2011-03-16,9.22,9.24,9.195,9.235,19232.0
2011-03-17,9.235,9.235,9.215,9.225,23773.0
2011-03-18,9.235,9.24,9.22,9.22,3835.0
2011-03-21,9.225,9.225,9.2,9.2,22661.0
2011-03-22,9.2,9.225,9.19,9.22,29720.0
2011-03-23,9.22,9.22,9.21,9.215,34028.0
2011-03-24,9.215,9.22,9.2,9.215,11221.0
2011-03-25,9.215,9.215,9.18,9.195,34704.0
2011-03-28,9.195,9.215,9.18,9.215,60866.0
2011-03-29,9.205,9.205,9.175,9.175,11061.0
2011-03-30,9.195,9.195,9.145,9.19,30028.0
2011-03-31,9.19,9.19,9.17,9.19,35009.0
2011-04-01,9.17,9.19,9.17,9.19,7794.0
2011-04-04,9.18,9.19,9.17,9.18,33670.0
2011-04-05,9.15,9.18,9.15,9.175,31306.0
2011-04-06,9.17,9.17,9.15,9.155,32497.0
2011-04-07,9.165,9.165,9.125,9.125,19618.0
2011-04-08,9.15,9.165,9.14,9.165,7763.0
2011-04-11,9.165,9.165,9.135,9.155,26617.0
2011-04-12,9.165,9.17,9.15,9.155,24237.0
2011-04-13,9.17,9.18,9.15,9.18,27278.0
2011-04-14,9.19,9.19,9.17,9.18,8860.0
2011-04-15,9.17,9.195,9.17,9.18,45025.0
2011-04-18,9.23,9.23,9.18,9.19,220631.0
2011-04-19,9.205,9.205,9.18,9.195,18915.0
2011-04-20,9.22,9.22,9.175,9.195,12236.0
2011-04-21,9.18,9.2,9.18,9.2,11042.0
2011-04-25,9.215,9.22,9.2,9.215,8143.0
2011-04-26,9.215,9.22,9.19,9.22,17862.0
2011-04-27,9.215,9.215,9.205,9.205,20966.0
2011-04-28,9.22,9.22,9.21,9.22,21888.0
2011-04-29,9.215,9.245,9.21,9.24,13305.0
2011-05-02,9.245,9.245,9.22,9.235,25114.0
2011-05-03,9.22,9.235,9.21,9.22,60286.0
2011-05-04,9.23,9.24,9.23,9.24,30095.0
2011-05-05,9.255,9.265,9.245,9.245,12014.0
2011-05-06,9.235,9.26,9.235,9.26,26129.0
2011-05-09,9.26,9.26,9.235,9.26,6700.0
2011-05-10,9.235,9.24,9.215,9.215,21676.0
2011-05-11,9.215,9.24,9.215,9.24,12900.0
2011-05-12,9.26,9.26,9.23,9.235,8866.0
2011-05-13,9.235,9.24,9.22,9.235,6589.0
2011-05-16,9.26,9.26,9.235,9.245,9579.0
2011-05-17,9.265,9.27,9.245,9.27,17439.0
2011-05-18,9.26,9.26,9.235,9.24,34079.0
2011-05-19,9.245,9.26,9.24,9.24,14601.0
2011-05-20,9.265,9.275,9.245,9.275,7185.0
2011-05-24,9.285,9.285,9.265,9.275,10198.0
2011-05-25,9.275,9.275,9.26,9.27,9705.0
2011-05-26,9.285,9.305,9.275,9.3,28979.0
2011-05-27,9.305,9.31,9.285,9.305,22186.0
2011-05-30,9.3,9.305,9.29,9.305,18755.0
2011-05-31,9.3,9.31,9.285,9.305,15694.0
2011-06-01,9.28,9.33,9.28,9.33,137393.0
2011-06-02,9.33,9.33,9.315,9.33,126259.0
2011-06-03,9.335,9.335,9.325,9.335,6072.0
2011-06-06,9.33,9.33,9.305,9.325,8902.0
2011-06-07,9.325,9.33,9.31,9.33,10615.0
2011-06-08,9.335,9.335,9.315,9.33,6165.0
2011-06-09,9.325,9.335,9.31,9.335,6888.0
2011-06-10,9.33,9.33,9.315,9.33,10029.0
2011-06-13,9.33,9.33,9.31,9.33,9681.0
2011-06-14,9.325,9.335,9.31,9.325,24762.0
2011-06-15,9.315,9.34,9.31,9.31,58646.0
2011-06-16,9.34,9.365,9.325,9.36,9466.0
2011-06-17,9.355,9.355,9.335,9.355,45028.0
2011-06-20,9.36,9.36,9.315,9.34,14303.0
2011-06-21,9.335,9.34,9.325,9.34,7356.0
2011-06-22,9.355,9.355,9.33,9.34,18136.0
2011-06-23,9.365,9.365,9.335,9.335,12414.0
2011-06-24,9.375,9.39,9.35,9.385,5848.0
2011-06-27,9.4,9.4,9.375,9.375,20605.0
2011-06-28,9.37,9.37,9.33,9.365,32334.0
2011-06-29,9.38,9.38,9.32,9.33,8073.0
2011-06-30,9.33,9.35,9.315,9.315,33730.0
2011-07-04,9.295,9.32,9.29,9.315,7333.0
2011-07-05,9.345,9.345,9.325,9.33,28556.0
2011-07-06,9.355,9.365,9.33,9.35,7923.0
2011-07-07,9.345,9.355,9.33,9.355,11477.0
2011-07-08,9.37,9.37,9.355,9.37,11249.0
2011-07-11,9.35,9.4,9.35,9.4,17067.0
2011-07-12,9.405,9.405,9.375,9.39,7591.0
2011-07-13,9.405,9.405,9.375,9.39,62734.0
2011-07-14,9.4,9.4,9.375,9.39,12725.0
2011-07-15,9.395,9.405,9.38,9.4,8225.0
2011-07-18,9.38,9.415,9.38,9.415,18182.0
2011-07-19,9.4,9.4,9.37,9.37,18626.0
2011-07-20,9.39,9.39,9.35,9.375,14271.0
2011-07-21,9.39,9.39,9.345,9.37,9490.0
2011-07-22,9.38,9.39,9.38,9.39,10070.0
2011-07-25,9.375,9.4,9.375,9.4,43334.0
2011-07-26,9.39,9.395,9.39,9.39,10362.0
2011-07-27,9.4,9.4,9.39,9.4,10450.0
2011-07-28,9.4,9.4,9.39,9.4,15341.0
2011-07-29,9.42,9.425,9.395,9.395,11164.0
2011-08-02,9.42,9.475,9.42,9.475,20197.0
2011-08-03,9.465,9.465,9.45,9.465,8099.0
2011-08-04,9.445,9.51,9.445,9.51,20103.0
2011-08-05,9.51,9.51,9.465,9.485,9134.0
2011-08-08,9.515,9.52,9.495,9.52,19624.0
2011-08-09,9.525,9.545,9.49,9.515,11417.0
2011-08-10,9.575,9.585,9.535,9.585,15117.0
2011-08-11,9.575,9.575,9.49,9.49,48519.0
2011-08-12,9.5,9.525,9.495,9.515,27283.0
2011-08-15,9.52,9.52,9.49,9.495,19257.0
2011-08-16,9.475,9.525,9.475,9.51,11976.0
2011-08-17,9.515,9.52,9.495,9.52,11785.0
2011-08-18,9.54,9.565,9.5,9.545,34367.0
2011-08-19,9.54,9.55,9.525,9.54,1882.0
2011-08-22,9.525,9.535,9.51,9.535,26248.0
2011-08-23,9.535,9.535,9.51,9.515,16905.0
2011-08-24,9.525,9.525,9.495,9.51,67458.0
2011-08-25,9.485,9.49,9.45,9.45,58085.0
2011-08-26,9.47,9.485,9.46,9.475,8530.0
2011-08-29,9.475,9.49,9.435,9.435,82713.0
2011-08-30,9.465,9.465,9.44,9.465,21743.0
2011-08-31,9.47,9.47,9.45,9.45,11424.0
2011-09-01,9.44,9.47,9.435,9.465,51109.0
2011-09-02,9.45,9.51,9.45,9.51,11553.0
2011-09-06,9.555,9.555,9.485,9.505,14890.0
2011-09-07,9.51,9.51,9.47,9.505,40953.0
2011-09-08,9.505,9.51,9.485,9.51,7594.0
2011-09-09,9.535,9.545,9.505,9.52,19170.0
2011-09-12,9.515,9.515,9.475,9.51,18269.0
2011-09-13,9.485,9.485,9.47,9.485,22043.0
2011-09-14,9.495,9.495,9.47,9.495,45376.0
2011-09-15,9.475,9.485,9.46,9.46,12076.0
2011-09-16,9.47,9.485,9.47,9.485,6593.0
2011-09-19,9.505,9.505,9.47,9.49,22102.0
2011-09-20,9.47,9.495,9.47,9.495,20957.0
2011-09-21,9.49,9.51,9.47,9.51,18337.0
2011-09-22,9.505,9.515,9.485,9.485,5873.0
2011-09-23,9.485,9.53,9.47,9.47,14618.0
2011-09-26,9.495,9.505,9.46,9.47,52424.0
2011-09-27,9.47,9.47,9.43,9.47,24673.0
2011-09-28,9.485,9.485,9.44,9.44,40156.0
2011-09-29,9.445,9.47,9.445,9.47,22030.0
2011-09-30,9.485,9.485,9.48,9.485,20965.0
2011-10-03,9.49,9.49,9.46,9.49,15460.0
2011-10-04,9.49,9.49,9.47,9.49,26798.0
2011-10-05,9.44,9.455,9.435,9.445,33025.0
2011-10-06,9.44,9.455,9.435,9.455,15188.0
2011-10-07,9.44,9.465,9.43,9.465,4604.0
2011-10-11,9.435,9.44,9.42,9.44,16720.0
2011-10-12,9.435,9.435,9.415,9.415,10579.0
2011-10-13,9.44,9.46,9.43,9.435,41047.0
2011-10-14,9.4,9.44,9.39,9.41,45479.0
2011-10-17,9.395,9.435,9.395,9.435,24872.0
2011-10-18,9.44,9.445,9.42,9.445,15351.0
2011-10-19,9.41,9.435,9.41,9.43,17308.0
2011-10-20,9.435,9.445,9.41,9.435,10339.0
2011-10-21,9.435,9.435,9.4,9.42,27792.0
2011-10-24,9.43,9.435,9.41,9.435,18699.0
2011-10-25,9.445,9.455,9.435,9.455,22091.0
2011-10-26,9.46,9.46,9.435,9.445,27426.0
2011-10-27,9.44,9.445,9.4,9.42,55615.0
2011-10-28,9.46,9.465,9.415,9.465,10902.0
2011-10-31,9.465,9.48,9.425,9.465,37368.0
2011-11-01,9.49,9.515,9.47,9.51,19422.0
2011-11-02,9.495,9.495,9.47,9.495,47287.0
2011-11-03,9.47,9.49,9.47,9.485,20927.0
2011-11-04,9.51,9.515,9.47,9.515,19218.0
2011-11-07,9.525,9.525,9.505,9.505,24398.0
2011-11-08,9.535,9.535,9.495,9.51,38170.0
2011-11-09,9.505,9.525,9.49,9.505,49645.0
2011-11-10,9.48,9.535,9.48,9.53,89216.0
2011-11-11,9.555,9.555,9.535,9.555,24356.0
2011-11-14,9.505,9.525,9.505,9.515,38932.0
2011-11-15,9.505,9.53,9.505,9.515,31708.0
2011-11-16,9.505,9.515,9.495,9.505,26023.0
2011-11-17,9.515,9.53,9.49,9.53,32987.0
2011-11-18,9.515,9.515,9.505,9.515,21494.0
2011-11-21,9.485,9.515,9.485,9.515,28178.0
2011-11-22,9.515,9.525,9.49,9.525,14950.0
2011-11-23,9.505,9.525,9.49,9.525,92553.0
2011-11-24,9.515,9.515,9.505,9.515,43076.0
2011-11-25,9.525,9.525,9.49,9.49,102326.0
2011-11-28,9.49,9.505,9.47,9.495,88559.0
2011-11-29,9.48,9.49,9.48,9.49,75180.0
2011-11-30,9.495,9.495,9.47,9.49,71669.0
2011-12-01,9.49,9.51,9.48,9.51,52578.0
2011-12-02,9.505,9.51,9.49,9.49,65132.0
2011-12-05,9.515,9.535,9.495,9.535,66110.0
2011-12-06,9.53,9.53,9.515,9.525,40720.0
2011-12-07,9.495,9.535,9.495,9.525,49287.0
2011-12-08,9.54,9.55,9.51,9.525,55132.0
2011-12-09,9.525,9.54,9.51,9.51,58906.0
2011-12-12,9.535,9.55,9.525,9.535,30529.0
2011-12-13,9.515,9.54,9.515,9.54,168240.0
2011-12-14,9.54,9.555,9.535,9.555,42094.0
2011-12-15,9.51,9.56,9.51,9.56,37277.0
2011-12-16,9.565,9.565,9.55,9.56,44147.0
2011-12-19,9.56,9.565,9.535,9.565,93966.0
2011-12-20,9.555,9.555,9.54,9.555,51732.0
2011-12-21,9.565,9.565,9.55,9.555,56034.0
2011-12-22,9.565,9.565,9.535,9.55,58163.0
2011-12-23,9.56,9.565,9.535,9.54,61882.0
2011-12-28,9.51,9.575,9.51,9.575,41610.0
2011-12-29,9.545,9.56,9.545,9.56,1487.0
2011-12-30,9.565,9.565,9.515,9.515,7113.0
2012-01-03,9.555,9.555,9.52,9.53,35557.0
2012-01-04,9.555,9.555,9.53,9.535,60434.0
2012-01-05,9.56,9.56,9.54,9.555,41246.0
2012-01-06,9.565,9.575,9.555,9.565,75513.0
2012-01-09,9.565,9.575,9.535,9.535,175257.0
2012-01-10,9.535,9.56,9.53,9.535,91125.0
2012-01-11,9.56,9.575,9.545,9.555,28053.0
2012-01-12,9.575,9.575,9.555,9.555,85689.0
2012-01-13,9.575,9.58,9.54,9.565,80887.0
2012-01-16,9.575,9.58,9.555,9.575,66205.0
2012-01-17,9.575,9.585,9.54,9.585,109516.0
2012-01-18,9.585,9.585,9.565,9.575,187486.0
2012-01-19,9.565,9.565,9.54,9.56,77349.0
2012-01-20,9.565,9.565,9.54,9.545,124824.0
2012-01-23,9.555,9.555,9.53,9.555,82401.0
2012-01-24,9.54,9.555,9.53,9.555,75156.0
2012-01-25,9.56,9.575,9.545,9.575,57203.0
2012-01-26,9.58,9.59,9.565,9.585,68668.0
2012-01-27,9.58,9.585,9.565,9.57,47432.0
2012-01-30,9.57,9.595,9.57,9.57,69293.0
2012-01-31,9.595,9.61,9.58,9.61,71220.0
2012-02-01,9.61,9.61,9.595,9.61,122143.0
2012-02-02,9.595,9.615,9.585,9.585,10735.0
2012-02-03,9.585,9.595,9.585,9.595,103917.0
2012-02-06,9.605,9.605,9.585,9.595,34880.0
2012-02-07,9.595,9.605,9.585,9.605,63394.0
2012-02-08,9.595,9.595,9.585,9.595,92350.0
2012-02-09,9.59,9.595,9.58,9.59,38122.0
2012-02-10,9.595,9.605,9.57,9.605,119464.0
2012-02-13,9.585,9.595,9.585,9.59,53811.0
2012-02-14,9.59,9.61,9.585,9.605,101729.0
2012-02-15,9.605,9.625,9.605,9.625,41906.0
2012-02-16,9.615,9.615,9.605,9.605,13178.0
2012-02-17,9.61,9.61,9.595,9.61,129850.0
2012-02-21,9.61,9.61,9.57,9.595,248168.0
2012-02-22,9.58,9.605,9.57,9.57,142482.0
2012-02-23,9.595,9.605,9.57,9.595,105737.0
2012-02-24,9.61,9.615,9.595,9.61,41120.0
2012-02-27,9.63,9.63,9.6,9.62,8112.0
2012-02-28,9.62,9.62,9.6,9.615,149292.0
2012-02-29,9.615,9.615,9.595,9.615,145597.0
2012-03-01,9.595,9.61,9.585,9.61,88510.0
2012-03-02,9.61,9.62,9.595,9.62,296721.0
2012-03-05,9.615,9.615,9.595,9.61,38237.0
2012-03-06,9.62,9.62,9.595,9.615,108629.0
2012-03-07,9.62,9.62,9.61,9.62,58676.0
2012-03-08,9.61,9.61,9.595,9.6,65850.0
2012-03-09,9.6,9.61,9.59,9.59,6965.0
2012-03-12,9.59,9.6,9.585,9.585,41358.0
2012-03-13,9.6,9.6,9.57,9.57,83850.0
2012-03-14,9.57,9.59,9.555,9.59,43407.0
2012-03-15,9.585,9.59,9.565,9.585,56777.0
2012-03-16,9.555,9.565,9.54,9.555,45439.0
2012-03-19,9.57,9.575,9.545,9.565,237298.0
2012-03-20,9.565,9.57,9.565,9.57,50809.0
2012-03-21,9.57,9.585,9.555,9.585,80398.0
2012-03-22,9.57,9.6,9.57,9.595,33819.0
2012-03-23,9.595,9.6,9.59,9.595,18356.0
2012-03-26,9.595,9.595,9.585,9.59,68489.0
2012-03-27,9.6,9.615,9.595,9.605,66706.0
2012-03-28,9.605,9.625,9.6,9.625,32742.0
2012-03-29,9.635,9.635,9.615,9.635,42637.0
2012-03-30,9.64,9.64,9.625,9.635,59850.0
2012-04-02,9.625,9.64,9.605,9.605,91859.0
2012-04-03,9.625,9.625,9.595,9.615,55317.0
2012-04-04,9.62,9.62,9.6,9.6,65245.0
2012-04-05,9.605,9.605,9.58,9.6,88823.0
2012-04-09,9.6,9.62,9.6,9.615,68673.0
2012-04-10,9.625,9.64,9.615,9.625,24746.0
2012-04-11,9.62,9.625,9.615,9.625,87394.0
2012-04-12,9.625,9.625,9.615,9.625,89582.0
2012-04-13,9.615,9.62,9.6,9.62,61537.0
2012-04-16,9.625,9.635,9.615,9.625,41236.0
2012-04-17,9.605,9.605,9.575,9.6,134195.0
2012-04-18,9.59,9.605,9.58,9.605,63497.0
2012-04-19,9.605,9.615,9.595,9.6,58702.0
2012-04-20,9.595,9.6,9.59,9.59,55781.0
2012-04-23,9.615,9.615,9.595,9.6,32716.0
2012-04-24,9.595,9.595,9.58,9.59,68404.0
2012-04-25,9.555,9.58,9.555,9.58,107448.0
2012-04-26,9.58,9.585,9.57,9.575,42402.0
2012-04-27,9.585,9.585,9.575,9.585,32264.0
2012-04-30,9.6,9.615,9.575,9.605,135581.0
2012-05-01,9.625,9.625,9.595,9.615,54863.0
2012-05-02,9.615,9.62,9.605,9.62,87080.0
2012-05-03,9.6,9.625,9.6,9.62,112175.0
2012-05-04,9.64,9.64,9.62,9.64,67933.0
2012-05-07,9.65,9.65,9.625,9.63,44565.0
2012-05-08,9.645,9.65,9.63,9.65,57262.0
2012-05-09,9.65,9.65,9.63,9.64,41533.0
2012-05-10,9.645,9.65,9.63,9.65,48002.0
2012-05-11,9.625,9.645,9.62,9.645,112766.0
2012-05-14,9.65,9.65,9.625,9.625,74171.0
2012-05-15,9.62,9.64,9.62,9.64,59585.0
2012-05-16,9.63,9.64,9.62,9.63,51743.0
2012-05-17,9.63,9.65,9.63,9.65,48603.0
2012-05-18,9.645,9.665,9.64,9.665,83959.0
2012-05-22,9.645,9.645,9.63,9.64,62750.0
2012-05-23,9.65,9.665,9.65,9.66,82594.0
2012-05-24,9.645,9.66,9.645,9.66,59365.0
2012-05-25,9.675,9.675,9.66,9.67,166409.0
2012-05-28,9.69,9.69,9.665,9.665,69341.0
2012-05-29,9.67,9.675,9.645,9.645,67050.0
2012-05-30,9.675,9.675,9.655,9.67,22943.0
2012-05-31,9.665,9.675,9.665,9.665,53574.0
2012-06-01,9.685,9.72,9.685,9.72,83167.0
2012-06-04,9.71,9.715,9.7,9.71,175711.0
2012-06-05,9.69,9.69,9.675,9.69,200365.0
2012-06-06,9.665,9.675,9.665,9.675,46879.0
2012-06-07,9.67,9.685,9.67,9.675,43428.0
2012-06-08,9.67,9.69,9.67,9.685,13463.0
2012-06-11,9.685,9.69,9.665,9.69,133632.0
2012-06-12,9.69,9.69,9.67,9.675,16329.0
2012-06-13,9.685,9.69,9.665,9.69,110990.0
2012-06-14,9.675,9.685,9.665,9.665,133399.0
2012-06-15,9.685,9.7,9.685,9.7,121903.0
2012-06-18,9.715,9.715,9.695,9.695,1445520.0
2012-06-19,9.7,9.7,9.675,9.69,194790.0
2012-06-20,9.69,9.695,9.67,9.695,58173.0
2012-06-21,9.69,9.695,9.685,9.695,233572.0
2012-06-22,9.7,9.7,9.69,9.695,143262.0
2012-06-25,9.695,9.695,9.67,9.695,134044.0
2012-06-26,9.71,9.71,9.695,9.7,197598.0
2012-06-27,9.7,9.71,9.685,9.71,110468.0
2012-06-28,9.71,9.72,9.7,9.7,116773.0
2012-06-29,9.705,9.74,9.685,9.74,243043.0
2012-07-03,9.72,9.72,9.695,9.705,161086.0
2012-07-04,9.685,9.72,9.685,9.72,35636.0
2012-07-05,9.72,9.72,9.705,9.705,149488.0
2012-07-06,9.705,9.745,9.705,9.74,503528.0
2012-07-09,9.74,9.745,9.73,9.745,48910.0
2012-07-10,9.725,9.75,9.725,9.745,99115.0
2012-07-11,9.75,9.75,9.73,9.75,168605.0
2012-07-12,9.75,9.76,9.74,9.76,103532.0
2012-07-13,9.74,9.75,9.73,9.75,147081.0
2012-07-16,9.765,9.765,9.74,9.76,265049.0
2012-07-17,9.765,9.765,9.75,9.765,210894.0
2012-07-18,9.785,9.785,9.75,9.76,23973.0
2012-07-19,9.765,9.77,9.75,9.76,227780.0
2012-07-20,9.765,9.77,9.76,9.77,115103.0
2012-07-23,9.76,9.785,9.76,9.775,133331.0
2012-07-24,9.76,9.775,9.76,9.775,113206.0
2012-07-25,9.775,9.775,9.76,9.77,255724.0
2012-07-26,9.77,9.77,9.75,9.76,147600.0
2012-07-27,9.74,9.74,9.725,9.735,143726.0
2012-07-30,9.725,9.74,9.725,9.74,129587.0
2012-07-31,9.75,9.755,9.735,9.74,219781.0
2012-08-01,9.73,9.75,9.73,9.74,86037.0
2012-08-02,9.755,9.76,9.75,9.76,215610.0
2012-08-03,9.75,9.775,9.73,9.775,73443.0
2012-08-07,9.725,9.735,9.715,9.715,82260.0
2012-08-08,9.73,9.73,9.71,9.725,29243.0
2012-08-09,9.735,9.735,9.71,9.725,98065.0
2012-08-10,9.75,9.75,9.73,9.74,31493.0
2012-08-13,9.74,9.75,9.73,9.735,179777.0
2012-08-14,9.74,9.74,9.73,9.735,165391.0
2012-08-15,9.73,9.73,9.705,9.705,29170.0
2012-08-16,9.71,9.725,9.705,9.71,23527.0
2012-08-17,9.71,9.735,9.71,9.735,23661.0
2012-08-20,9.735,9.74,9.725,9.74,73369.0
2012-08-21,9.74,9.74,9.73,9.74,91177.0
2012-08-22,9.755,9.77,9.73,9.76,83252.0
2012-08-23,9.775,9.775,9.77,9.775,34271.0
2012-08-24,9.775,9.775,9.77,9.775,13584.0
2012-08-27,9.77,9.77,9.75,9.77,144706.0
2012-08-28,9.77,9.77,9.76,9.77,46253.0
2012-08-29,9.77,9.78,9.765,9.78,46150.0
2012-08-30,9.77,9.785,9.765,9.78,61634.0
2012-08-31,9.785,9.8,9.77,9.785,88608.0
2012-09-04,9.785,9.79,9.78,9.78,183441.0
2012-09-05,9.79,9.8,9.79,9.8,82416.0
2012-09-06,9.78,9.785,9.765,9.765,32650.0
2012-09-07,9.785,9.79,9.77,9.785,89053.0
2012-09-10,9.785,9.785,9.77,9.78,94757.0
2012-09-11,9.785,9.785,9.765,9.785,220104.0
2012-09-12,9.78,9.79,9.765,9.77,141544.0
2012-09-13,9.785,9.79,9.78,9.78,59234.0
2012-09-14,9.785,9.785,9.765,9.765,17811.0
2012-09-17,9.77,9.785,9.77,9.785,14201.0
2012-09-18,9.8,9.8,9.785,9.8,30841.0
2012-09-19,9.8,9.805,9.79,9.8,352221.0
2012-09-20,9.8,9.81,9.8,9.805,14425.0
2012-09-21,9.81,9.82,9.805,9.82,44337.0
2012-09-24,9.805,9.825,9.79,9.79,85390.0
2012-09-25,9.83,9.83,9.8,9.815,55239.0
2012-09-26,9.815,9.82,9.81,9.82,44804.0
2012-09-27,9.82,9.83,9.815,9.83,171287.0
2012-09-28,9.84,9.84,9.83,9.84,33013.0
2012-10-01,9.84,9.84,9.83,9.835,78780.0
2012-10-02,9.83,9.85,9.83,9.85,122763.0
2012-10-03,9.84,9.85,9.835,9.85,10598.0
2012-10-04,9.84,9.84,9.835,9.835,85549.0
2012-10-05,9.83,9.83,9.82,9.83,83935.0
2012-10-09,9.83,9.835,9.815,9.815,206728.0
2012-10-10,9.82,9.83,9.815,9.83,61561.0
2012-10-11,9.815,9.83,9.815,9.815,30854.0
2012-10-12,9.835,9.835,9.82,9.835,33581.0
2012-10-15,9.83,9.84,9.82,9.84,50142.0
2012-10-16,9.835,9.84,9.83,9.835,29373.0
2012-10-17,9.83,9.83,9.815,9.815,73773.0
2012-10-18,9.83,9.83,9.815,9.815,23170.0
2012-10-19,9.82,9.835,9.82,9.83,97903.0
2012-10-22,9.835,9.84,9.83,9.835,175831.0
2012-10-23,9.83,9.83,9.81,9.815,86761.0
2012-10-24,9.815,9.83,9.81,9.83,70032.0
2012-10-25,9.82,9.82,9.81,9.815,99269.0
2012-10-26,9.825,9.83,9.81,9.825,156488.0
2012-10-29,9.82,9.845,9.82,9.84,345651.0
2012-10-30,9.845,9.845,9.83,9.84,115336.0
2012-10-31,9.845,9.845,9.84,9.845,87623.0
2012-11-01,9.85,9.85,9.83,9.85,7318.0
2012-11-02,9.86,9.86,9.84,9.85,43531.0
2012-11-05,9.865,9.865,9.85,9.86,93797.0
2012-11-06,9.85,9.86,9.845,9.845,78444.0
2012-11-07,9.85,9.865,9.85,9.86,30985.0
2012-11-08,9.865,9.865,9.86,9.865,121365.0
2012-11-09,9.865,9.865,9.85,9.86,84368.0
2012-11-12,9.87,9.875,9.86,9.87,5868.0
2012-11-13,9.865,9.87,9.86,9.87,38463.0
2012-11-14,9.865,9.865,9.85,9.865,21067.0
2012-11-15,9.865,9.87,9.86,9.87,107757.0
2012-11-16,9.865,9.87,9.85,9.865,37544.0
2012-11-19,9.865,9.865,9.85,9.85,12462.0
2012-11-20,9.86,9.865,9.85,9.865,24664.0
2012-11-21,9.86,9.86,9.845,9.845,10499.0
2012-11-22,9.85,9.865,9.85,9.865,7051.0
2012-11-23,9.865,9.865,9.85,9.865,94347.0
2012-11-26,9.865,9.87,9.845,9.865,56663.0
2012-11-27,9.875,9.875,9.855,9.865,114357.0
2012-11-28,9.875,9.88,9.865,9.875,35639.0
2012-11-29,9.865,9.88,9.865,9.875,121176.0
2012-11-30,9.875,9.88,9.875,9.88,23457.0
2012-12-03,9.88,9.885,9.875,9.885,10436.0
2012-12-04,9.88,9.895,9.88,9.895,130275.0
2012-12-05,9.895,9.9,9.885,9.895,182102.0
2012-12-06,9.9,9.9,9.895,9.9,133362.0
2012-12-07,9.895,9.895,9.885,9.885,9070.0
2012-12-10,9.885,9.895,9.885,9.895,15539.0
2012-12-11,9.895,9.895,9.88,9.885,76883.0
2012-12-12,9.885,9.895,9.875,9.88,14337.0
2012-12-13,9.885,9.885,9.865,9.88,18342.0
2012-12-14,9.88,9.88,9.865,9.875,109472.0
2012-12-17,9.875,9.875,9.865,9.865,24796.0
2012-12-18,9.865,9.875,9.86,9.865,118049.0
2012-12-19,9.865,9.875,9.86,9.875,44303.0
2012-12-20,9.865,9.88,9.865,9.88,21406.0
2012-12-21,9.9,9.9,9.88,9.885,123983.0
2012-12-24,9.89,9.89,9.87,9.89,27325.0
2012-12-27,9.89,9.89,9.875,9.89,31541.0
2012-12-28,9.89,9.895,9.885,9.895,31646.0
2012-12-31,9.895,9.895,9.875,9.875,19867.0
2013-01-02,9.885,9.885,9.865,9.865,30713.0
2013-01-03,9.885,9.885,9.87,9.885,52631.0
2013-01-04,9.875,9.875,9.865,9.875,69736.0
2013-01-07,9.87,9.885,9.87,9.885,48904.0
2013-01-08,9.885,9.89,9.875,9.885,17615.0
2013-01-09,9.885,9.895,9.885,9.885,63410.0
2013-01-10,9.87,9.885,9.87,9.885,131048.0
2013-01-11,9.885,9.89,9.875,9.885,12774.0
2013-01-14,9.895,9.895,9.885,9.885,103934.0
2013-01-15,9.89,9.895,9.885,9.895,24848.0
2013-01-16,9.895,9.905,9.89,9.905,19001.0
2013-01-17,9.895,9.895,9.885,9.885,51048.0
2013-01-18,9.89,9.895,9.885,9.895,7752.0
2013-01-21,9.895,9.895,9.885,9.895,40451.0
2013-01-22,9.89,9.895,9.885,9.895,75000.0
2013-01-23,9.91,9.91,9.895,9.91,49634.0
2013-01-24,9.91,9.91,9.905,9.905,256468.0
2013-01-25,9.91,9.91,9.895,9.905,33644.0
2013-01-28,9.9,9.9,9.885,9.9,63083.0
2013-01-29,9.9,9.9,9.885,9.89,12687.0
2013-01-30,9.9,9.9,9.87,9.885,22947.0
2013-01-31,9.885,9.9,9.885,9.9,17145.0
2013-02-01,9.9,9.9,9.885,9.885,29059.0
2013-02-04,9.885,9.89,9.88,9.89,69742.0
2013-02-05,9.89,9.9,9.885,9.9,95391.0
2013-02-06,9.9,9.905,9.89,9.905,19137.0
2013-02-07,9.89,9.905,9.89,9.9,30259.0
2013-02-08,9.9,9.92,9.89,9.92,68390.0
2013-02-11,9.92,9.925,9.91,9.91,15352.0
2013-02-12,9.92,9.92,9.9,9.91,47332.0
2013-02-13,9.9,9.92,9.9,9.91,56023.0
2013-02-14,9.905,9.92,9.905,9.91,45936.0
2013-02-15,9.91,9.925,9.905,9.92,27512.0
2013-02-19,9.93,9.93,9.91,9.92,119318.0
2013-02-20,9.925,9.925,9.92,9.925,36450.0
2013-02-21,9.92,9.93,9.92,9.93,11524.0
2013-02-22,9.94,9.945,9.93,9.94,25789.0
2013-02-25,9.945,9.96,9.925,9.96,94721.0
2013-02-26,9.955,9.965,9.945,9.965,29520.0
2013-02-27,9.96,9.965,9.96,9.965,53728.0
2013-02-28,9.965,9.975,9.96,9.975,72184.0
2013-03-01,9.975,9.985,9.965,9.975,64588.0
2013-03-04,9.98,9.995,9.965,9.98,237060.0
2013-03-05,9.965,9.98,9.965,9.965,62346.0
2013-03-06,9.98,9.985,9.965,9.985,95734.0
2013-03-07,9.975,9.98,9.965,9.98,16045.0
2013-03-08,9.965,9.965,9.96,9.965,18456.0
2013-03-11,9.96,9.975,9.96,9.975,41869.0
2013-03-12,9.975,9.98,9.965,9.98,25748.0
2013-03-13,9.965,9.985,9.965,9.98,178613.0
2013-03-14,9.965,9.975,9.965,9.975,51553.0
2013-03-15,9.965,9.98,9.965,9.98,14740.0
2013-03-18,9.985,9.995,9.98,9.985,8739.0
2013-03-19,9.98,9.995,9.98,9.995,31272.0
2013-03-20,9.98,9.985,9.98,9.98,44586.0
2013-03-21,9.985,10.0,9.985,10.0,32836.0
2013-03-22,10.0,10.0,9.985,9.995,19412.0
2013-03-25,10.0,10.0,9.98,9.99,1550764.0
2013-03-26,9.99,9.995,9.99,9.995,19219.0
2013-03-27,10.0,10.0,9.99,9.995,25036.0
2013-03-28,10.0,10.01,9.995,10.01,22071.0
2013-04-01,10.01,10.01,9.995,10.01,49373.0
2013-04-02,10.01,10.01,9.99,9.995,47052.0
2013-04-03,9.995,10.01,9.995,10.0,30791.0
2013-04-04,10.01,10.01,9.995,9.995,141943.0
2013-04-05,10.0,10.03,10.0,10.01,19070.0
2013-04-08,10.02,10.02,10.01,10.015,167816.0
2013-04-09,10.015,10.015,10.01,10.01,99924.0
2013-04-10,10.01,10.015,10.0,10.01,25898.0
2013-04-11,10.015,10.015,10.0,10.0,58310.0
2013-04-12,10.01,10.015,10.0,10.01,15871.0
2013-04-15,10.02,10.03,10.015,10.03,123971.0
2013-04-16,10.015,10.02,10.015,10.02,11412.0
2013-04-17,10.02,10.03,10.01,10.01,25619.0
2013-04-18,10.02,10.03,10.01,10.01,70032.0
2013-04-19,10.015,10.02,10.01,10.01,97303.0
2013-04-22,10.02,10.03,10.01,10.015,74442.0
2013-04-23,10.01,10.03,10.01,10.01,414769.0
2013-04-24,10.02,10.02,10.01,10.02,62836.0
2013-04-25,10.03,10.03,10.01,10.01,84232.0
2013-04-26,10.03,10.03,10.015,10.015,61885.0
2013-04-29,10.03,10.03,10.015,10.015,113786.0
2013-04-30,10.03,10.03,10.02,10.02,104939.0
2013-05-01,10.02,10.03,10.02,10.02,78508.0
2013-05-02,10.03,10.035,10.02,10.035,348308.0
2013-05-03,10.035,10.035,10.015,10.015,169389.0
2013-05-06,10.015,10.02,10.0,10.01,114508.0
2013-05-07,10.015,10.015,10.0,10.0,178573.0
2013-05-08,10.0,10.015,10.0,10.015,64180.0
2013-05-09,10.015,10.015,10.0,10.015,83978.0
2013-05-10,10.015,10.015,9.99,10.0,203800.0
2013-05-13,9.995,10.0,9.99,9.995,87965.0
2013-05-14,9.995,10.0,9.98,9.995,256597.0
2013-05-15,9.99,10.0,9.99,10.0,30631.0
2013-05-16,10.0,10.01,9.995,10.01,217559.0
2013-05-17,10.015,10.015,10.0,10.0,93582.0
2013-05-21,10.0,10.015,10.0,10.015,36567.0
2013-05-22,10.015,10.02,9.99,9.99,238875.0
2013-05-23,10.01,10.01,10.0,10.01,26114.0
2013-05-24,10.01,10.015,10.0,10.01,33316.0
2013-05-27,10.01,10.01,9.995,10.01,33980.0
2013-05-28,10.01,10.01,9.995,9.995,28089.0
2013-05-29,10.005,10.005,9.99,10.005,40897.0
2013-05-30,10.005,10.005,9.995,10.005,43046.0
2013-05-31,9.995,9.995,9.985,9.995,36473.0
2013-06-03,9.995,10.005,9.985,10.005,35204.0
2013-06-04,9.995,10.005,9.975,10.005,150240.0
2013-06-05,9.995,10.01,9.99,10.005,124980.0
2013-06-06,9.995,10.005,9.995,10.005,17330.0
2013-06-07,9.99,9.99,9.965,9.975,111568.0
2013-06-10,9.975,9.975,9.95,9.955,45343.0
2013-06-11,9.945,9.965,9.945,9.965,47628.0
2013-06-12,9.95,9.955,9.95,9.95,28842.0
2013-06-13,9.95,9.97,9.95,9.97,77191.0
2013-06-14,9.975,9.99,9.975,9.985,42974.0
2013-06-17,9.985,9.985,9.97,9.97,49181.0
2013-06-18,9.97,9.975,9.965,9.975,55190.0
2013-06-19,9.97,9.975,9.95,9.955,64033.0
2013-06-20,9.935,9.945,9.915,9.925,51008.0
2013-06-21,9.915,9.93,9.895,9.915,30657.0
2013-06-24,9.875,9.895,9.855,9.865,54738.0
2013-06-25,9.92,9.92,9.88,9.89,26287.0
2013-06-26,9.895,9.91,9.895,9.895,8773.0
2013-06-27,9.915,9.93,9.915,9.93,59869.0
2013-06-28,9.91,9.935,9.89,9.935,601611.0
2013-07-02,9.93,9.935,9.92,9.935,10668.0
2013-07-03,9.92,9.945,9.92,9.935,21768.0
2013-07-04,9.93,9.945,9.93,9.945,32023.0
2013-07-05,9.92,9.93,9.9,9.92,27222.0
2013-07-08,9.91,9.95,9.91,9.95,250454.0
2013-07-09,9.935,9.955,9.93,9.935,190508.0
2013-07-10,9.935,9.95,9.93,9.935,44754.0
2013-07-11,9.945,9.955,9.935,9.955,36037.0
2013-07-12,9.965,9.965,9.935,9.945,91143.0
2013-07-15,9.955,9.965,9.95,9.955,473368.0
2013-07-16,9.97,9.97,9.945,9.965,282008.0
2013-07-17,9.975,9.985,9.965,9.985,25310.0
2013-07-18,9.965,9.985,9.965,9.985,247465.0
2013-07-19,9.97,9.99,9.97,9.99,28833.0
2013-07-22,9.99,9.99,9.975,9.99,29840.0
2013-07-23,9.97,9.975,9.965,9.965,22423.0
2013-07-24,9.97,9.975,9.955,9.965,383768.0
2013-07-25,9.97,9.975,9.95,9.965,241911.0
2013-07-26,9.97,9.975,9.955,9.975,230535.0
2013-07-29,9.97,9.975,9.955,9.975,108596.0
2013-07-30,9.97,9.975,9.95,9.96,82568.0
2013-07-31,9.95,9.955,9.935,9.955,29285.0
2013-08-01,9.95,9.955,9.95,9.955,24871.0
2013-08-02,9.95,9.96,9.95,9.95,186168.0
2013-08-06,9.95,9.96,9.95,9.96,66874.0
2013-08-07,9.97,9.975,9.96,9.97,45658.0
2013-08-08,9.97,9.97,9.955,9.97,41565.0
2013-08-09,9.97,9.97,9.955,9.97,19659.0
2013-08-12,9.97,9.975,9.96,9.96,47100.0
2013-08-13,9.96,9.96,9.93,9.935,66222.0
2013-08-14,9.935,9.95,9.93,9.94,197722.0
2013-08-15,9.92,9.935,9.92,9.92,32446.0
2013-08-16,9.92,9.935,9.91,9.91,52916.0
2013-08-19,9.91,9.93,9.91,9.915,313089.0
2013-08-20,9.915,9.935,9.915,9.935,67209.0
2013-08-21,9.935,9.935,9.915,9.92,40095.0
2013-08-22,9.915,9.93,9.915,9.93,48847.0
2013-08-23,9.92,9.935,9.915,9.935,254771.0
2013-08-26,9.94,9.95,9.92,9.935,100288.0
2013-08-27,9.95,9.955,9.935,9.955,31993.0
2013-08-28,9.95,9.95,9.92,9.93,137218.0
2013-08-29,9.93,9.95,9.93,9.95,22429.0
2013-08-30,9.94,9.955,9.935,9.955,42375.0
2013-09-03,9.95,9.95,9.92,9.92,118870.0
2013-09-04,9.93,9.955,9.93,9.955,423633.0
2013-09-05,9.935,9.935,9.9,9.905,45220.0
2013-09-06,9.905,9.905,9.895,9.9,99636.0
2013-09-09,9.93,9.93,9.905,9.915,45429.0
2013-09-10,9.9,9.905,9.885,9.885,146239.0
2013-09-11,9.92,9.92,9.895,9.895,87581.0
2013-09-12,9.905,9.915,9.895,9.9,87880.0
2013-09-13,9.905,9.915,9.885,9.895,60685.0
2013-09-16,9.92,9.935,9.905,9.915,61459.0
2013-09-17,9.92,9.92,9.905,9.905,75289.0
2013-09-18,9.915,9.935,9.88,9.935,775285.0
2013-09-19,9.935,9.94,9.93,9.94,34200.0
2013-09-20,9.94,9.94,9.935,9.94,160708.0
2013-09-23,9.94,9.955,9.94,9.95,29128.0
2013-09-24,9.95,9.96,9.95,9.96,29446.0
2013-09-25,9.975,9.975,9.955,9.96,22523.0
2013-09-26,9.975,9.975,9.96,9.975,42664.0
2013-09-27,9.975,9.98,9.96,9.975,25903.0
2013-09-30,9.975,9.975,9.96,9.97,156021.0
2013-10-01,9.975,9.975,9.96,9.96,140342.0
2013-10-02,9.97,9.995,9.96,9.995,212239.0
2013-10-03,9.98,9.99,9.975,9.99,23979.0
2013-10-04,9.99,9.99,9.96,9.99,36070.0
2013-10-07,9.99,9.995,9.98,9.98,34999.0
2013-10-08,9.99,9.99,9.975,9.99,61672.0
2013-10-09,9.99,9.99,9.97,9.99,64566.0
2013-10-10,9.975,9.99,9.97,9.99,22781.0
2013-10-11,9.98,9.99,9.97,9.97,41483.0
2013-10-15,9.975,9.98,9.96,9.98,53793.0
2013-10-16,9.98,9.99,9.97,9.99,36431.0
2013-10-17,9.995,10.015,9.99,10.01,53181.0
2013-10-18,10.0,10.02,9.995,10.015,87911.0
2013-10-21,10.01,10.01,9.995,10.01,31433.0
2013-10-22,10.015,10.015,10.0,10.01,46383.0
2013-10-23,10.02,10.04,10.015,10.04,65459.0
2013-10-24,10.03,10.055,10.03,10.05,102920.0
2013-10-25,10.05,10.05,10.035,10.04,73734.0
2013-10-28,10.06,10.06,10.035,10.035,110805.0
2013-10-29,10.04,10.055,10.035,10.05,181761.0
2013-10-30,10.055,10.07,10.05,10.06,43392.0
2013-10-31,10.05,10.07,10.05,10.06,63795.0
2013-11-01,10.055,10.06,10.04,10.04,80049.0
2013-11-04,10.06,10.06,10.04,10.05,48133.0
2013-11-05,10.04,10.055,10.035,10.035,20963.0
2013-11-06,10.04,10.05,10.04,10.05,80049.0
2013-11-07,10.06,10.06,10.05,10.05,33155.0
2013-11-08,10.055,10.06,10.015,10.06,67072.0
2013-11-11,10.055,10.055,10.04,10.055,47163.0
2013-11-12,10.05,10.05,10.035,10.05,25511.0
2013-11-13,10.05,10.05,10.035,10.05,61708.0
2013-11-14,10.055,10.07,10.05,10.07,36960.0
2013-11-15,10.07,10.075,10.06,10.075,117543.0
2013-11-18,10.07,10.07,10.055,10.06,62653.0
2013-11-19,10.06,10.07,10.055,10.07,19043.0
2013-11-20,10.07,10.075,10.06,10.07,153490.0
2013-11-21,10.07,10.075,10.06,10.07,59997.0
2013-11-22,10.06,10.075,10.06,10.06,45750.0
2013-11-25,10.07,10.08,10.06,10.08,26375.0
2013-11-26,10.09,10.09,10.075,10.09,29679.0
2013-11-27,10.09,10.09,10.075,10.08,38031.0
2013-11-28,10.08,10.09,10.07,10.09,35190.0
2013-11-29,10.08,10.09,10.07,10.08,265744.0
2013-12-02,10.08,10.08,10.07,10.08,25040.0
2013-12-03,10.08,10.095,10.08,10.095,54997.0
2013-12-04,10.09,10.095,10.075,10.08,44949.0
2013-12-05,10.075,10.09,10.075,10.08,37183.0
2013-12-06,10.09,10.09,10.08,10.09,34380.0
2013-12-09,10.08,10.08,10.07,10.07,323447.0
2013-12-10,10.08,10.095,10.07,10.075,33974.0
2013-12-11,10.08,10.09,10.075,10.08,19531.0
2013-12-12,10.08,10.08,10.07,10.08,31122.0
2013-12-13,10.08,10.08,10.075,10.075,39471.0
2013-12-16,10.075,10.08,10.07,10.08,29395.0
2013-12-17,10.075,10.09,10.075,10.08,34133.0
2013-12-18,10.075,10.095,10.075,10.09,48354.0
2013-12-19,10.08,10.09,10.06,10.09,146548.0
2013-12-20,10.075,10.095,10.07,10.095,73646.0
2013-12-23,10.08,10.09,10.075,10.09,24168.0
2013-12-24,10.08,10.095,10.08,10.09,15930.0
2013-12-27,10.08,10.08,10.065,10.08,26194.0
2013-12-30,10.075,10.09,10.075,10.075,13096.0
2013-12-31,10.09,10.09,10.075,10.09,4248.0
2014-01-02,10.075,10.08,10.075,10.075,25389.0
2014-01-03,10.08,10.095,10.075,10.095,162972.0
2014-01-06,10.09,10.1,10.08,10.095,39394.0
2014-01-07,10.095,10.11,10.09,10.11,23030.0
2014-01-08,10.095,10.11,10.095,10.1,39802.0
2014-01-09,10.11,10.115,10.095,10.115,103614.0
2014-01-10,10.115,10.145,10.115,10.135,58942.0
2014-01-13,10.145,10.145,10.13,10.13,35407.0
2014-01-14,10.145,10.145,10.115,10.13,29613.0
2014-01-15,10.135,10.135,10.115,10.13,33342.0
2014-01-16,10.13,10.145,10.12,10.145,39293.0
2014-01-17,10.145,10.15,10.135,10.145,34935.0
2014-01-20,10.155,10.155,10.135,10.15,25323.0
2014-01-21,10.135,10.155,10.135,10.145,22641.0
2014-01-22,10.15,10.15,10.13,10.135,33269.0
2014-01-23,10.155,10.17,10.155,10.165,24903.0
2014-01-24,10.17,10.17,10.15,10.155,46768.0
2014-01-27,10.155,10.17,10.15,10.15,34698.0
2014-01-28,10.17,10.17,10.15,10.155,36339.0
2014-01-29,10.16,10.16,10.155,10.16,34205.0
2014-01-30,10.17,10.175,10.16,10.17,36891.0
2014-01-31,10.17,10.175,10.16,10.17,37797.0
2014-02-03,10.16,10.19,10.16,10.19,29038.0
2014-02-04,10.185,10.185,10.16,10.17,233711.0
2014-02-05,10.16,10.175,10.155,10.155,52238.0
2014-02-06,10.15,10.17,10.15,10.17,27460.0
2014-02-07,10.17,10.175,10.155,10.17,40877.0
2014-02-10,10.175,10.175,10.155,10.175,18471.0
2014-02-11,10.17,10.17,10.15,10.155,73419.0
2014-02-12,10.16,10.16,10.155,10.16,6852.0
2014-02-13,10.17,10.17,10.155,10.17,47483.0
2014-02-14,10.16,10.175,10.16,10.175,33951.0
2014-02-18,10.175,10.185,10.16,10.175,38074.0
2014-02-19,10.185,10.19,10.17,10.17,27513.0
2014-02-20,10.185,10.19,10.17,10.19,31532.0
2014-02-21,10.185,10.19,10.17,10.19,30182.0
2014-02-24,10.185,10.19,10.17,10.175,90473.0
2014-02-25,10.195,10.195,10.18,10.195,47353.0
2014-02-26,10.175,10.205,10.175,10.205,25266.0
2014-02-27,10.21,10.21,10.195,10.195,26526.0
2014-02-28,10.205,10.205,10.18,10.18,42130.0
2014-03-03,10.205,10.205,10.195,10.205,23337.0
2014-03-04,10.205,10.205,10.19,10.205,22260.0
2014-03-05,10.205,10.205,10.19,10.205,84868.0
2014-03-06,10.19,10.195,10.18,10.195,29928.0
2014-03-07,10.19,10.195,10.18,10.195,25392.0
2014-03-10,10.18,10.205,10.18,10.205,19691.0
2014-03-11,10.195,10.205,10.19,10.205,126913.0
2014-03-12,10.205,10.21,10.205,10.21,36827.0
2014-03-13,10.215,10.225,10.195,10.225,34473.0
2014-03-14,10.215,10.23,10.21,10.21,20839.0
2014-03-17,10.215,10.215,10.195,10.205,22885.0
2014-03-18,10.21,10.215,10.195,10.215,38520.0
2014-03-19,10.21,10.215,10.195,10.205,22255.0
2014-03-20,10.195,10.195,10.19,10.195,24836.0
2014-03-21,10.18,10.205,10.175,10.205,22739.0
2014-03-24,10.19,10.195,10.18,10.19,111462.0
2014-03-25,10.19,10.21,10.19,10.205,170763.0
2014-03-26,10.21,10.21,10.195,10.195,47713.0
2014-03-27,10.2,10.21,10.195,10.21,28237.0
2014-03-28,10.21,10.21,10.195,10.195,17013.0
2014-03-31,10.19,10.21,10.19,10.21,20348.0
2014-04-01,10.2,10.21,10.195,10.195,24900.0
2014-04-02,10.2,10.2,10.19,10.195,23916.0
2014-04-03,10.2,10.21,10.19,10.21,115966.0
2014-04-04,10.195,10.21,10.195,10.21,75159.0
2014-04-07,10.215,10.215,10.21,10.215,15539.0
2014-04-08,10.215,10.225,10.2,10.225,32655.0
2014-04-09,10.21,10.215,10.2,10.215,25281.0
2014-04-10,10.215,10.23,10.215,10.225,24942.0
2014-04-11,10.23,10.23,10.21,10.23,82289.0
2014-04-14,10.23,10.23,10.225,10.23,7931.0
2014-04-15,10.225,10.23,10.215,10.215,14127.0
2014-04-16,10.23,10.235,10.225,10.235,14386.0
2014-04-17,10.225,10.245,10.215,10.245,39977.0
2014-04-21,10.225,10.23,10.215,10.23,22034.0
2014-04-22,10.215,10.225,10.215,10.225,34317.0
2014-04-23,10.225,10.23,10.215,10.23,27304.0
2014-04-24,10.215,10.23,10.215,10.23,14038.0
2014-04-25,10.235,10.235,10.23,10.235,49619.0
2014-04-28,10.235,10.235,10.22,10.23,32664.0
2014-04-29,10.23,10.23,10.22,10.23,20774.0
2014-04-30,10.23,10.245,10.22,10.245,23401.0
2014-05-01,10.235,10.245,10.23,10.235,15031.0
2014-05-02,10.245,10.25,10.235,10.25,27869.0
2014-05-05,10.25,10.25,10.245,10.25,4941.0
2014-05-06,10.25,10.25,10.235,10.25,54364.0
2014-05-07,10.245,10.255,10.245,10.25,17547.0
2014-05-08,10.25,10.25,10.245,10.25,30160.0
2014-05-09,10.25,10.255,10.245,10.255,35216.0
2014-05-12,10.25,10.25,10.245,10.25,21974.0
2014-05-13,10.245,10.255,10.245,10.255,12656.0
2014-05-14,10.265,10.265,10.255,10.265,81160.0
2014-05-15,10.265,10.28,10.265,10.265,38744.0
2014-05-16,10.27,10.29,10.27,10.29,43927.0
2014-05-20,10.27,10.27,10.265,10.265,141080.0
2014-05-21,10.255,10.28,10.255,10.28,64186.0
2014-05-22,10.265,10.27,10.255,10.265,30894.0
2014-05-23,10.27,10.27,10.255,10.265,11222.0
2014-05-26,10.27,10.27,10.255,10.265,108810.0
2014-05-27,10.27,10.27,10.255,10.27,34784.0
2014-05-28,10.27,10.275,10.265,10.275,28327.0
2014-05-29,10.285,10.285,10.27,10.275,40870.0
2014-05-30,10.285,10.285,10.27,10.285,54522.0
2014-06-02,10.265,10.27,10.265,10.265,42995.0
2014-06-03,10.27,10.27,10.255,10.255,26176.0
2014-06-04,10.255,10.27,10.255,10.27,47067.0
2014-06-05,10.27,10.275,10.265,10.27,85970.0
2014-06-06,10.275,10.275,10.27,10.275,24761.0
2014-06-09,10.275,10.275,10.27,10.275,10718.0
2014-06-10,10.27,10.275,10.265,10.275,25872.0
2014-06-11,10.27,10.275,10.255,10.255,40337.0
2014-06-12,10.265,10.275,10.265,10.265,37807.0
2014-06-13,10.27,10.27,10.255,10.265,91313.0
2014-06-16,10.265,10.275,10.265,10.275,27253.0
2014-06-17,10.265,10.27,10.265,10.27,9579.0
2014-06-18,10.265,10.285,10.265,10.285,52825.0
2014-06-19,10.285,10.29,10.275,10.275,28500.0
2014-06-20,10.265,10.275,10.265,10.27,19988.0
2014-06-23,10.27,10.27,10.25,10.265,63677.0
2014-06-24,10.255,10.275,10.255,10.27,26400.0
2014-06-25,10.275,10.285,10.27,10.275,36431.0
2014-06-26,10.27,10.285,10.27,10.285,31559.0
2014-06-27,10.285,10.285,10.27,10.27,15629.0
2014-06-30,10.29,10.29,10.275,10.29,12596.0
2014-07-02,10.275,10.275,10.26,10.27,20179.0
2014-07-03,10.27,10.27,10.255,10.26,27527.0
2014-07-04,10.26,10.275,10.26,10.275,3570.0
2014-07-07,10.26,10.275,10.26,10.275,16590.0
2014-07-08,10.285,10.285,10.27,10.285,166651.0
2014-07-09,10.285,10.29,10.275,10.285,29704.0
2014-07-10,10.285,10.295,10.285,10.29,19715.0
2014-07-11,10.29,10.29,10.27,10.27,84079.0
2014-07-14,10.275,10.295,10.275,10.295,23172.0
2014-07-15,10.29,10.295,10.29,10.295,13447.0
2014-07-16,10.295,10.305,10.285,10.285,33903.0
2014-07-17,10.31,10.31,10.29,10.295,42731.0
2014-07-18,10.295,10.31,10.295,10.31,18585.0
2014-07-21,10.31,10.31,10.295,10.295,17151.0
2014-07-22,10.31,10.31,10.295,10.31,24923.0
2014-07-23,10.31,10.31,10.29,10.29,26663.0
2014-07-24,10.305,10.31,10.295,10.305,109159.0
2014-07-25,10.295,10.31,10.295,10.31,45992.0
2014-07-28,10.31,10.31,10.305,10.31,39209.0
2014-07-29,10.305,10.31,10.295,10.31,35998.0
2014-07-30,10.305,10.31,10.295,10.305,23255.0
2014-07-31,10.29,10.305,10.29,10.295,33853.0
2014-08-01,10.31,10.33,10.295,10.33,25758.0
2014-08-05,10.31,10.315,10.31,10.315,10872.0
2014-08-06,10.325,10.325,10.31,10.315,246568.0
2014-08-07,10.315,10.325,10.31,10.325,23226.0
2014-08-08,10.33,10.34,10.315,10.315,741453.0
2014-08-11,10.33,10.33,10.315,10.325,65522.0
2014-08-12,10.325,10.325,10.31,10.315,43334.0
2014-08-13,10.325,10.325,10.315,10.325,7923.0
2014-08-14,10.325,10.33,10.325,10.33,13173.0
2014-08-15,10.315,10.33,10.31,10.33,56514.0
2014-08-18,10.33,10.33,10.325,10.33,15216.0
2014-08-19,10.33,10.33,10.31,10.325,47090.0
2014-08-20,10.325,10.325,10.31,10.315,24625.0
2014-08-21,10.325,10.325,10.315,10.325,51304.0
2014-08-22,10.325,10.325,10.315,10.325,45544.0
2014-08-25,10.33,10.33,10.315,10.33,29465.0
2014-08-26,10.33,10.33,10.315,10.315,33868.0
2014-08-27,10.33,10.33,10.325,10.33,13973.0
2014-08-28,10.33,10.335,10.325,10.33,23348.0
2014-08-29,10.325,10.345,10.325,10.345,26507.0
2014-09-02,10.33,10.33,10.315,10.325,32323.0
2014-09-03,10.315,10.315,10.31,10.31,28982.0
2014-09-04,10.31,10.325,10.31,10.325,24046.0
2014-09-05,10.325,10.33,10.325,10.325,8207.0
2014-09-08,10.325,10.33,10.315,10.315,28538.0
2014-09-09,10.315,10.315,10.31,10.315,10008.0
2014-09-10,10.315,10.315,10.31,10.315,9836.0
2014-09-11,10.31,10.315,10.31,10.31,7588.0
2014-09-12,10.31,10.315,10.29,10.29,36137.0
2014-09-15,10.31,10.315,10.305,10.305,48570.0
2014-09-16,10.31,10.315,10.305,10.315,141715.0
2014-09-17,10.31,10.315,10.295,10.295,31007.0
2014-09-18,10.31,10.315,10.295,10.315,14866.0
2014-09-19,10.295,10.315,10.295,10.315,15243.0
2014-09-22,10.325,10.325,10.295,10.31,26744.0
2014-09-23,10.315,10.33,10.31,10.33,54073.0
2014-09-24,10.315,10.33,10.315,10.325,29979.0
2014-09-25,10.32,10.335,10.31,10.32,42221.0
2014-09-26,10.335,10.335,10.31,10.32,51869.0
2014-09-29,10.32,10.325,10.31,10.31,27829.0
2014-09-30,10.325,10.325,10.32,10.32,11594.0
2014-10-01,10.32,10.335,10.32,10.335,23436.0
2014-10-02,10.325,10.34,10.325,10.34,26299.0
2014-10-03,10.335,10.335,10.32,10.335,19554.0
2014-10-06,10.34,10.34,10.325,10.335,22713.0
2014-10-07,10.335,10.355,10.335,10.355,22939.0
2014-10-08,10.335,10.355,10.335,10.345,45360.0
2014-10-09,10.36,10.36,10.345,10.355,30663.0
2014-10-10,10.355,10.36,10.335,10.355,34834.0
2014-10-14,10.355,10.36,10.355,10.355,16210.0
2014-10-15,10.37,10.38,10.345,10.345,220908.0
2014-10-16,10.39,10.39,10.36,10.375,18212.0
2014-10-17,10.37,10.37,10.345,10.345,34716.0
2014-10-20,10.375,10.375,10.36,10.375,29211.0
2014-10-21,10.37,10.37,10.345,10.355,41979.0
2014-10-22,10.355,10.37,10.34,10.37,42285.0
2014-10-23,10.37,10.37,10.355,10.36,27753.0
2014-10-24,10.36,10.36,10.34,10.355,17939.0
2014-10-27,10.355,10.36,10.335,10.36,47595.0
2014-10-28,10.355,10.355,10.34,10.35,19146.0
2014-10-29,10.335,10.355,10.33,10.35,11548.0
2014-10-30,10.34,10.35,10.335,10.34,23076.0
2014-10-31,10.335,10.355,10.335,10.355,15821.0
2014-11-03,10.355,10.365,10.35,10.355,48215.0
2014-11-04,10.365,10.365,10.35,10.365,14584.0
2014-11-05,10.365,10.365,10.34,10.35,15329.0
2014-11-06,10.34,10.365,10.34,10.35,22448.0
2014-11-07,10.34,10.365,10.335,10.355,1258671.0
2014-11-10,10.355,10.37,10.35,10.365,52850.0
2014-11-11,10.385,10.39,10.375,10.385,19780.0
2014-11-12,10.365,10.365,10.35,10.365,77062.0
2014-11-13,10.35,10.365,10.35,10.36,8622.0
2014-11-14,10.35,10.365,10.34,10.365,41760.0
2014-11-17,10.365,10.37,10.35,10.355,18783.0
2014-11-18,10.355,10.37,10.35,10.365,28447.0
2014-11-19,10.35,10.37,10.35,10.365,17300.0
2014-11-20,10.37,10.37,10.355,10.365,32893.0
2014-11-21,10.365,10.365,10.35,10.365,13636.0
2014-11-24,10.35,10.37,10.35,10.365,23219.0
2014-11-25,10.365,10.365,10.36,10.365,56609.0
2014-11-26,10.365,10.38,10.365,10.38,20778.0
2014-11-27,10.37,10.38,10.365,10.38,45248.0
2014-11-28,10.385,10.4,10.38,10.4,185640.0
2014-12-01,10.405,10.405,10.385,10.395,28767.0
2014-12-02,10.385,10.4,10.37,10.395,53934.0
2014-12-03,10.385,10.395,10.38,10.385,20777.0
2014-12-04,10.395,10.395,10.385,10.395,8924.0
2014-12-05,10.38,10.385,10.37,10.38,28141.0
2014-12-08,10.385,10.385,10.37,10.37,11894.0
2014-12-09,10.38,10.395,10.38,10.38,18871.0
2014-12-10,10.395,10.4,10.38,10.395,40870.0
2014-12-11,10.4,10.4,10.37,10.38,24256.0
2014-12-12,10.405,10.415,10.385,10.415,17877.0
2014-12-15,10.4,10.405,10.395,10.4,12790.0
2014-12-16,10.405,10.405,10.395,10.395,9782.0
2014-12-17,10.395,10.415,10.395,10.4,37366.0
2014-12-18,10.395,10.4,10.37,10.395,77313.0
2014-12-19,10.395,10.4,10.395,10.4,16377.0
2014-12-22,10.395,10.4,10.395,10.4,22699.0
2014-12-23,10.395,10.4,10.38,10.385,44559.0
2014-12-24,10.375,10.395,10.365,10.395,14306.0
2014-12-29,10.39,10.4,10.39,10.395,7483.0
2014-12-30,10.4,10.415,10.395,10.4,7980.0
2014-12-31,10.415,10.44,10.41,10.44,22580.0
2015-01-02,10.415,10.43,10.4,10.415,15970.0
2015-01-05,10.415,10.425,10.41,10.415,22457.0
2015-01-06,10.425,10.445,10.425,10.43,33080.0
2015-01-07,10.44,10.44,10.415,10.425,36605.0
2015-01-08,10.44,10.44,10.415,10.425,457567.0
2015-01-09,10.43,10.445,10.425,10.44,14749.0
2015-01-12,10.45,10.45,10.43,10.445,12630.0
2015-01-13,10.46,10.46,10.445,10.46,13771.0
2015-01-14,10.475,10.475,10.45,10.46,18366.0
2015-01-15,10.46,10.48,10.45,10.475,82987.0
2015-01-16,10.485,10.485,10.46,10.465,19059.0
2015-01-19,10.48,10.48,10.465,10.475,10634.0
2015-01-20,10.465,10.48,10.46,10.475,35451.0
2015-01-21,10.465,10.565,10.465,10.51,79020.0
2015-01-22,10.545,10.565,10.53,10.55,32356.0
2015-01-23,10.535,10.565,10.535,10.565,17526.0
2015-01-26,10.565,10.57,10.56,10.57,19300.0
2015-01-27,10.575,10.59,10.575,10.58,28012.0
2015-01-28,10.575,10.6,10.575,10.6,38640.0
2015-01-29,10.595,10.6,10.59,10.595,13979.0
2015-01-30,10.6,10.61,10.59,10.6,79314.0
2015-02-02,10.615,10.625,10.6,10.625,15262.0
2015-02-03,10.615,10.615,10.6,10.61,30362.0
2015-02-04,10.61,10.615,10.6,10.61,27333.0
2015-02-05,10.615,10.615,10.6,10.6,32770.0
2015-02-06,10.595,10.595,10.575,10.59,90105.0
2015-02-09,10.595,10.595,10.58,10.59,18053.0
2015-02-10,10.575,10.6,10.575,10.595,33165.0
2015-02-11,10.6,10.61,10.595,10.595,38292.0
2015-02-12,10.59,10.615,10.59,10.61,25188.0
2015-02-13,10.59,10.615,10.59,10.61,24841.0
2015-02-17,10.6,10.61,10.59,10.595,41399.0
2015-02-18,10.59,10.61,10.58,10.6,145647.0
2015-02-19,10.61,10.615,10.595,10.61,19943.0
2015-02-20,10.625,10.63,10.61,10.63,35521.0
2015-02-23,10.63,10.64,10.615,10.63,40805.0
2015-02-24,10.635,10.64,10.605,10.62,78481.0
2015-02-25,10.62,10.625,10.605,10.62,21358.0
2015-02-26,10.605,10.62,10.605,10.61,113005.0
2015-02-27,10.62,10.625,10.605,10.625,58666.0
2015-03-02,10.62,10.62,10.61,10.61,15857.0
2015-03-03,10.61,10.62,10.605,10.61,50294.0
2015-03-04,10.62,10.62,10.575,10.585,77250.0
2015-03-05,10.585,10.59,10.575,10.585,33513.0
2015-03-06,10.575,10.585,10.56,10.575,52638.0
2015-03-09,10.59,10.59,10.585,10.59,45975.0
2015-03-10,10.59,10.595,10.575,10.59,31666.0
2015-03-11,10.575,10.595,10.575,10.59,17511.0
2015-03-12,10.605,10.605,10.59,10.605,13732.0
2015-03-13,10.605,10.61,10.595,10.61,18944.0
2015-03-16,10.61,10.625,10.605,10.61,19942.0
2015-03-17,10.61,10.62,10.605,10.61,24169.0
2015-03-18,10.62,10.62,10.605,10.61,61196.0
2015-03-19,10.625,10.64,10.62,10.635,31984.0
2015-03-20,10.645,10.645,10.635,10.645,25729.0
2015-03-23,10.635,10.645,10.625,10.635,77213.0
2015-03-24,10.64,10.645,10.635,10.635,37877.0
2015-03-25,10.635,10.64,10.625,10.635,60908.0
2015-03-26,10.615,10.615,10.59,10.605,71150.0
2015-03-27,10.605,10.615,10.59,10.615,26802.0
2015-03-30,10.62,10.63,10.605,10.62,20868.0
2015-03-31,10.615,10.635,10.615,10.63,39841.0
2015-04-01,10.635,10.64,10.62,10.62,24104.0
2015-04-02,10.64,10.665,10.625,10.665,420935.0
2015-04-06,10.64,10.64,10.63,10.63,26234.0
2015-04-07,10.62,10.635,10.62,10.635,3802.0
2015-04-08,10.635,10.635,10.63,10.635,81284.0
2015-04-09,10.64,10.64,10.55,10.635,23624.0
2015-04-10,10.63,10.635,10.63,10.635,40128.0
2015-04-13,10.635,10.635,10.63,10.635,8364.0
2015-04-14,10.64,10.64,10.635,10.64,75268.0
2015-04-15,10.64,10.64,10.62,10.63,11480.0
2015-04-16,10.63,10.63,10.605,10.615,32485.0
2015-04-17,10.605,10.62,10.6,10.615,14329.0
2015-04-20,10.615,10.615,10.6,10.6,15214.0
2015-04-21,10.59,10.6,10.585,10.59,11221.0
2015-04-22,10.6,10.6,10.585,10.6,24281.0
2015-04-23,10.59,10.6,10.585,10.6,17163.0
2015-04-24,10.6,10.605,10.59,10.6,16193.0
2015-04-27,10.61,10.61,10.595,10.6,36101.0
2015-04-28,10.585,10.6,10.58,10.585,35397.0
2015-04-29,10.58,10.585,10.575,10.58,27015.0
2015-04-30,10.575,10.595,10.565,10.585,58780.0
2015-05-01,10.58,10.58,10.575,10.575,90198.0
2015-05-04,10.58,10.585,10.575,10.575,7423.0
2015-05-05,10.575,10.58,10.565,10.575,13134.0
2015-05-06,10.58,10.58,10.565,10.575,12860.0
2015-05-07,10.58,10.585,10.575,10.585,28512.0
2015-05-08,10.585,10.595,10.58,10.58,20618.0
2015-05-11,10.58,10.585,10.575,10.575,24161.0
2015-05-12,10.575,10.585,10.565,10.58,56158.0
2015-05-13,10.585,10.585,10.565,10.575,24353.0
2015-05-14,10.58,10.595,10.575,10.595,31707.0
2015-05-15,10.595,10.615,10.585,10.61,12572.0
2015-05-19,10.585,10.585,10.58,10.585,37715.0
2015-05-20,10.585,10.595,10.58,10.59,14149.0
2015-05-21,10.595,10.6,10.585,10.6,24764.0
2015-05-22,10.585,10.595,10.585,10.595,12814.0
2015-05-25,10.6,10.6,10.585,10.595,50462.0
2015-05-26,10.605,10.61,10.595,10.61,19238.0
2015-05-27,10.605,10.62,10.59,10.62,59293.0
2015-05-28,10.61,10.62,10.605,10.61,41308.0
2015-05-29,10.63,10.64,10.625,10.63,17717.0
2015-06-01,10.64,10.645,10.625,10.63,16398.0
2015-06-02,10.63,10.63,10.605,10.61,38952.0
2015-06-03,10.625,10.625,10.595,10.61,42899.0
2015-06-04,10.61,10.63,10.61,10.625,25523.0
2015-06-05,10.605,10.61,10.595,10.595,31080.0
2015-06-08,10.595,10.61,10.595,10.61,16032.0
2015-06-09,10.605,10.605,10.58,10.595,27014.0
2015-06-10,10.58,10.59,10.575,10.58,64491.0
2015-06-11,10.58,10.61,10.58,10.595,287197.0
2015-06-12,10.61,10.62,10.595,10.61,22571.0
2015-06-15,10.605,10.62,10.605,10.61,23504.0
2015-06-16,10.61,10.625,10.605,10.605,20139.0
2015-06-17,10.62,10.625,10.605,10.61,57185.0
2015-06-18,10.62,10.62,10.605,10.605,21825.0
2015-06-19,10.625,10.63,10.61,10.625,21463.0
2015-06-22,10.62,10.62,10.605,10.61,23863.0
2015-06-23,10.605,10.61,10.595,10.605,54352.0
2015-06-24,10.61,10.62,10.605,10.62,10903.0
2015-06-25,10.615,10.62,10.605,10.615,29627.0
2015-06-26,10.605,10.605,10.6,10.6,5963.0
2015-06-29,10.615,10.62,10.605,10.615,31968.0
2015-06-30,10.62,10.65,10.62,10.64,21713.0
2015-07-02,10.65,10.655,10.64,10.655,54238.0
2015-07-03,10.665,10.665,10.65,10.65,35338.0
2015-07-06,10.655,10.67,10.655,10.665,12345.0
2015-07-07,10.685,10.685,10.665,10.68,94416.0
2015-07-08,10.685,10.69,10.67,10.685,90732.0
2015-07-09,10.68,10.68,10.67,10.67,55037.0
2015-07-10,10.655,10.665,10.635,10.65,55063.0
2015-07-13,10.655,10.665,10.65,10.665,44234.0
2015-07-14,10.67,10.67,10.665,10.67,34643.0
2015-07-15,10.67,10.69,10.65,10.69,20118.0
2015-07-16,10.685,10.685,10.67,10.685,55350.0
2015-07-17,10.685,10.685,10.64,10.685,37992.0
2015-07-20,10.685,10.685,10.665,10.68,50308.0
2015-07-21,10.67,10.685,10.67,10.68,33130.0
2015-07-22,10.68,10.685,10.67,10.685,73407.0
2015-07-23,10.67,10.685,10.665,10.67,94365.0
2015-07-24,10.69,10.69,10.68,10.685,14767.0
2015-07-27,10.69,10.69,10.665,10.67,10174.0
2015-07-28,10.685,10.685,10.665,10.68,16512.0
2015-07-29,10.675,10.675,10.65,10.65,60482.0
2015-07-30,10.665,10.665,10.66,10.66,37297.0
2015-07-31,10.685,10.7,10.675,10.7,55220.0
2015-08-04,10.695,10.695,10.665,10.665,23714.0
2015-08-05,10.675,10.685,10.66,10.675,23708.0
2015-08-06,10.675,10.68,10.665,10.675,8610.0
2015-08-07,10.675,10.675,10.665,10.675,18842.0
2015-08-10,10.675,10.675,10.66,10.66,24224.0
2015-08-11,10.68,10.68,10.665,10.68,15177.0
2015-08-12,10.685,10.685,10.675,10.68,61498.0
2015-08-13,10.675,10.685,10.675,10.68,10730.0
2015-08-14,10.68,10.685,10.675,10.68,11129.0
2015-08-17,10.685,10.685,10.665,10.675,17250.0
2015-08-18,10.675,10.68,10.665,10.675,43326.0
2015-08-19,10.675,10.685,10.665,10.68,11508.0
2015-08-20,10.695,10.695,10.685,10.695,203153.0
2015-08-21,10.68,10.685,10.675,10.685,46373.0
2015-08-24,10.71,10.71,10.675,10.68,81844.0
2015-08-25,10.68,10.68,10.675,10.675,43619.0
2015-08-26,10.675,10.675,10.655,10.66,31969.0
2015-08-27,10.645,10.67,10.645,10.66,53082.0
2015-08-28,10.67,10.67,10.655,10.66,18482.0
2015-08-31,10.66,10.66,10.645,10.645,19064.0
2015-09-01,10.655,10.655,10.625,10.625,88109.0
2015-09-02,10.64,10.655,10.64,10.64,17893.0
2015-09-03,10.66,10.67,10.64,10.645,14531.0
2015-09-04,10.645,10.675,10.6,10.625,39467.0
2015-09-08,10.625,10.655,10.625,10.655,83627.0
2015-09-09,10.63,10.64,10.615,10.625,22772.0
2015-09-10,10.625,10.63,10.615,10.625,11041.0
2015-09-11,10.615,10.64,10.615,10.64,4176.0
2015-09-14,10.645,10.655,10.64,10.655,10448.0
2015-09-15,10.655,10.655,10.61,10.625,26229.0
2015-09-16,10.63,10.63,10.615,10.625,48405.0
2015-09-17,10.625,10.64,10.6,10.625,20893.0
2015-09-18,10.655,10.655,10.625,10.645,45096.0
2015-09-21,10.645,10.645,10.615,10.615,26592.0
2015-09-22,10.625,10.645,10.625,10.63,26732.0
2015-09-23,10.63,10.63,10.615,10.615,25329.0
2015-09-24,10.615,10.64,10.6,10.625,25681.0
2015-09-25,10.625,10.625,10.605,10.61,28444.0
2015-09-28,10.62,10.635,10.62,10.625,90198.0
2015-09-29,10.625,10.625,10.61,10.62,21622.0
2015-09-30,10.62,10.635,10.605,10.62,11148.0
2015-10-01,10.635,10.635,10.605,10.625,14462.0
2015-10-02,10.635,10.635,10.61,10.62,23574.0
2015-10-05,10.61,10.625,10.605,10.605,61847.0
2015-10-06,10.625,10.625,10.61,10.62,24022.0
2015-10-07,10.62,10.62,10.595,10.595,32732.0
2015-10-08,10.62,10.62,10.59,10.62,55391.0
2015-10-09,10.59,10.635,10.59,10.625,19964.0
2015-10-13,10.62,10.62,10.595,10.605,22433.0
2015-10-14,10.62,10.635,10.605,10.605,25003.0
2015-10-15,10.625,10.625,10.61,10.62,8434.0
2015-10-16,10.62,10.625,10.61,10.62,6505.0
2015-10-19,10.62,10.62,10.605,10.605,91392.0
2015-10-20,10.61,10.61,10.59,10.61,26772.0
2015-10-21,10.61,10.625,10.59,10.605,27850.0
2015-10-22,10.62,10.625,10.595,10.625,31557.0
2015-10-23,10.625,10.625,10.62,10.625,58568.0
2015-10-26,10.625,10.635,10.605,10.62,72024.0
2015-10-27,10.645,10.65,10.63,10.645,10328.0
2015-10-28,10.635,10.65,10.615,10.635,59587.0
2015-10-29,10.615,10.62,10.6,10.62,36974.0
2015-10-30,10.62,10.63,10.605,10.62,20257.0
2015-11-02,10.62,10.62,10.59,10.605,33076.0
2015-11-03,10.605,10.62,10.6,10.615,27615.0
2015-11-04,10.6,10.615,10.585,10.585,53846.0
2015-11-05,10.615,10.615,10.59,10.59,39139.0
2015-11-06,10.59,10.6,10.58,10.58,54839.0
2015-11-09,10.57,10.59,10.57,10.59,61092.0
2015-11-10,10.6,10.62,10.59,10.615,24373.0
2015-11-11,10.62,10.65,10.605,10.635,35687.0
2015-11-12,10.615,10.62,10.6,10.615,26072.0
2015-11-13,10.605,10.62,10.6,10.605,19888.0
2015-11-16,10.605,10.63,10.605,10.62,31190.0
2015-11-17,10.615,10.63,10.615,10.62,16763.0
2015-11-18,10.63,10.63,10.605,10.62,35338.0
2015-11-19,10.62,10.635,10.62,10.62,20183.0
2015-11-20,10.62,10.635,10.62,10.635,48882.0
2015-11-23,10.63,10.635,10.605,10.635,32405.0
2015-11-24,10.635,10.635,10.63,10.63,53290.0
2015-11-25,10.64,10.64,10.63,10.63,21858.0
2015-11-26,10.64,10.645,10.63,10.645,5275.0
2015-11-27,10.625,10.64,10.615,10.615,27471.0
2015-11-30,10.64,10.645,10.615,10.64,26458.0
2015-12-01,10.64,10.655,10.63,10.655,11653.0
2015-12-02,10.655,10.655,10.63,10.645,43462.0
2015-12-03,10.63,10.64,10.61,10.615,33514.0
2015-12-04,10.63,10.645,10.625,10.63,30547.0
2015-12-07,10.645,10.655,10.625,10.63,37179.0
2015-12-08,10.645,10.655,10.63,10.64,31168.0
2015-12-09,10.655,10.665,10.64,10.645,62871.0
2015-12-10,10.655,10.665,10.64,10.665,33997.0
2015-12-11,10.665,10.675,10.655,10.655,43155.0
2015-12-14,10.675,10.675,10.66,10.66,18071.0
2015-12-15,10.665,10.665,10.64,10.645,67343.0
2015-12-16,10.66,10.665,10.625,10.645,45137.0
2015-12-17,10.645,10.655,10.63,10.64,59971.0
2015-12-18,10.66,10.66,10.64,10.64,76376.0
2015-12-21,10.665,10.665,10.64,10.665,67457.0
2015-12-22,10.665,10.665,10.64,10.655,120926.0
2015-12-23,10.66,10.675,10.645,10.66,29848.0
2015-12-24,10.655,10.685,10.655,10.685,26861.0
2015-12-29,10.67,10.675,10.66,10.67,19392.0
2015-12-30,10.67,10.675,10.66,10.675,14606.0
2015-12-31,10.675,10.69,10.66,10.685,15174.0
2016-01-04,10.69,10.69,10.66,10.66,37650.0
2016-01-05,10.67,10.685,10.66,10.685,51188.0
2016-01-06,10.69,10.69,10.67,10.685,48127.0
2016-01-07,10.7,10.7,10.675,10.7,19959.0
2016-01-08,10.69,10.69,10.675,10.69,16930.0
2016-01-11,10.69,10.7,10.675,10.69,90049.0
2016-01-12,10.685,10.715,10.685,10.715,10089.0
2016-01-13,10.72,10.72,10.705,10.715,105052.0
2016-01-14,10.715,10.73,10.705,10.705,60184.0
2016-01-15,10.73,10.73,10.705,10.72,94443.0
2016-01-18,10.72,10.72,10.7,10.7,30743.0
2016-01-19,10.705,10.715,10.69,10.69,63162.0
2016-01-20,10.715,10.715,10.66,10.67,66718.0
2016-01-21,10.66,10.675,10.64,10.645,73944.0
2016-01-22,10.685,10.685,10.64,10.645,26404.0
2016-01-25,10.66,10.66,10.645,10.655,81090.0
2016-01-26,10.68,10.68,10.655,10.665,16020.0
2016-01-27,10.655,10.68,10.655,10.67,14698.0
2016-01-28,10.67,10.68,10.665,10.67,30604.0
2016-01-29,10.685,10.685,10.67,10.68,10916.0
2016-02-01,10.68,10.685,10.665,10.665,28690.0
2016-02-02,10.695,10.7,10.68,10.7,58358.0
2016-02-03,10.695,10.7,10.67,10.67,22520.0
2016-02-04,10.695,10.695,10.68,10.685,34365.0
2016-02-05,10.68,10.71,10.67,10.7,64570.0
2016-02-08,10.695,10.71,10.685,10.695,55055.0
2016-02-09,10.715,10.715,10.68,10.685,90320.0
2016-02-10,10.7,10.7,10.68,10.685,68708.0
2016-02-11,10.725,10.725,10.685,10.695,18926.0
2016-02-12,10.7,10.7,10.635,10.635,218115.0
2016-02-16,10.695,10.695,10.64,10.65,72939.0
2016-02-17,10.655,10.655,10.62,10.64,129376.0
2016-02-18,10.665,10.665,10.635,10.65,39477.0
2016-02-19,10.67,10.685,10.655,10.655,41120.0
2016-02-22,10.68,10.685,10.665,10.68,29219.0
2016-02-23,10.67,10.67,10.65,10.655,49309.0
2016-02-24,10.68,10.68,10.635,10.65,33767.0
2016-02-25,10.675,10.675,10.645,10.645,30874.0
2016-02-26,10.65,10.665,10.645,10.665,117694.0
2016-02-29,10.66,10.66,10.635,10.635,55826.0
2016-03-01,10.635,10.65,10.635,10.65,61788.0
2016-03-02,10.635,10.66,10.635,10.66,28087.0
2016-03-03,10.66,10.675,10.645,10.675,27398.0
2016-03-04,10.675,10.69,10.66,10.68,51344.0
2016-03-07,10.675,10.675,10.66,10.665,33739.0
2016-03-08,10.675,10.695,10.665,10.695,33460.0
2016-03-09,10.695,10.695,10.675,10.69,68548.0
2016-03-10,10.68,10.69,10.675,10.68,35388.0
2016-03-11,10.68,10.69,10.675,10.68,57025.0
2016-03-14,10.69,10.69,10.675,10.68,72231.0
2016-03-15,10.695,10.705,10.68,10.695,25240.0
2016-03-16,10.695,10.705,10.69,10.705,30933.0
2016-03-17,10.72,10.72,10.695,10.72,39305.0
2016-03-18,10.72,10.735,10.71,10.735,43163.0
2016-03-21,10.72,10.725,10.71,10.725,18831.0
2016-03-22,10.725,10.735,10.705,10.725,59495.0
2016-03-23,10.71,10.725,10.705,10.71,27377.0
2016-03-24,10.735,10.74,10.71,10.72,43055.0
2016-03-28,10.725,10.735,10.705,10.71,196011.0
2016-03-29,10.74,10.755,10.72,10.755,46777.0
2016-03-30,10.755,10.765,10.74,10.755,67427.0
2016-03-31,10.755,10.765,10.74,10.765,99478.0
2016-04-01,10.755,10.755,10.74,10.755,36585.0
2016-04-04,10.75,10.765,10.74,10.765,31810.0
2016-04-05,10.755,10.755,10.74,10.75,19224.0
2016-04-06,10.765,10.77,10.755,10.765,34867.0
2016-04-07,10.765,10.765,10.75,10.765,16132.0
2016-04-08,10.74,10.765,10.74,10.755,17464.0
2016-04-11,10.75,10.755,10.74,10.755,35835.0
2016-04-12,10.755,10.755,10.725,10.74,39270.0
2016-04-13,10.75,10.755,10.735,10.755,37597.0
2016-04-14,10.755,10.755,10.74,10.755,10313.0
2016-04-15,10.75,10.755,10.725,10.74,16341.0
2016-04-18,10.75,10.755,10.74,10.75,23686.0
2016-04-19,10.75,10.75,10.735,10.735,310981.0
2016-04-20,10.755,10.755,10.735,10.74,14899.0
2016-04-21,10.75,10.75,10.735,10.735,484399.0
2016-04-22,10.725,10.74,10.725,10.725,12947.0
2016-04-25,10.725,10.75,10.725,10.725,43927.0
2016-04-26,10.74,10.74,10.66,10.74,51417.0
2016-04-27,10.735,10.75,10.735,10.74,6560.0
2016-04-28,10.74,10.765,10.74,10.75,21786.0
2016-04-29,10.765,10.765,10.75,10.755,10239.0
2016-05-02,10.77,10.78,10.735,10.76,21108.0
2016-05-03,10.765,10.795,10.765,10.795,29322.0
2016-05-04,10.785,10.815,10.78,10.81,206887.0
2016-05-05,10.8,10.825,10.8,10.825,15445.0
2016-05-06,10.81,10.83,10.81,10.83,13305.0
2016-05-09,10.83,10.84,10.815,10.83,18855.0
2016-05-10,10.83,10.84,10.815,10.83,12325.0
2016-05-11,10.84,10.84,10.815,10.83,57063.0
2016-05-12,10.83,10.83,10.815,10.815,49822.0
2016-05-13,10.83,10.83,10.81,10.825,8607.0
2016-05-16,10.83,10.83,10.815,10.83,27823.0
2016-05-17,10.81,10.83,10.81,10.815,38061.0
2016-05-18,10.81,10.815,10.78,10.81,43752.0
2016-05-19,10.785,10.795,10.77,10.77,38998.0
2016-05-20,10.795,10.81,10.78,10.795,35944.0
2016-05-24,10.8,10.8,10.795,10.795,50223.0
2016-05-25,10.785,10.8,10.78,10.795,32523.0
2016-05-26,10.8,10.81,10.795,10.8,62693.0
2016-05-27,10.795,10.81,10.765,10.77,39528.0
2016-05-30,10.785,10.795,10.765,10.765,107365.0
2016-05-31,10.795,10.81,10.785,10.81,12394.0
2016-06-01,10.795,10.815,10.795,10.815,46577.0
2016-06-02,10.81,10.825,10.81,10.815,5314.0
2016-06-03,10.84,10.845,10.83,10.84,28242.0
2016-06-06,10.84,10.845,10.825,10.825,79502.0
2016-06-07,10.825,10.84,10.825,10.84,32850.0
2016-06-08,10.84,10.845,10.83,10.83,17378.0
2016-06-09,10.825,10.845,10.825,10.845,12732.0
2016-06-10,10.815,10.855,10.815,10.855,25611.0
2016-06-13,10.87,10.87,10.83,10.845,13810.0
2016-06-14,10.86,10.86,10.84,10.84,20358.0
2016-06-15,10.855,10.86,10.84,10.855,19886.0
2016-06-16,10.86,10.86,10.84,10.845,60661.0
2016-06-17,10.84,10.855,10.84,10.84,10628.0
2016-06-20,10.855,10.855,10.825,10.83,38488.0
2016-06-21,10.84,10.84,10.815,10.815,59706.0
2016-06-22,10.815,10.83,10.815,10.83,22299.0
2016-06-23,10.8,10.825,10.8,10.825,32161.0
2016-06-24,10.855,10.855,10.825,10.825,22976.0
2016-06-27,10.845,10.855,10.83,10.845,35126.0
2016-06-28,10.84,10.86,10.83,10.83,36420.0
2016-06-29,10.845,10.845,10.83,10.83,16006.0
2016-06-30,10.83,10.86,10.815,10.86,59663.0
2016-07-04,10.855,10.855,10.84,10.84,27012.0
2016-07-05,10.86,10.86,10.845,10.86,47068.0
2016-07-06,10.86,10.87,10.845,10.855,39712.0
2016-07-07,10.855,10.87,10.855,10.87,40124.0
2016-07-08,10.855,10.87,10.845,10.845,25127.0
2016-07-11,10.87,10.87,10.845,10.845,42215.0
2016-07-12,10.86,10.87,10.855,10.86,32014.0
2016-07-13,10.86,10.87,10.855,10.86,39732.0
2016-07-14,10.86,10.87,10.855,10.855,86830.0
2016-07-15,10.855,10.855,10.84,10.84,38250.0
2016-07-18,10.855,10.855,10.84,10.845,21558.0
2016-07-19,10.86,10.86,10.845,10.86,80971.0
2016-07-20,10.855,10.86,10.845,10.855,66867.0
2016-07-21,10.845,10.86,10.84,10.855,57135.0
2016-07-22,10.86,10.87,10.855,10.87,82499.0
2016-07-25,10.875,10.875,10.86,10.87,99399.0
2016-07-26,10.87,10.87,10.855,10.855,64351.0
2016-07-27,10.87,10.87,10.855,10.855,30586.0
2016-07-28,10.87,10.87,10.855,10.87,71886.0
2016-07-29,10.87,10.9,10.86,10.9,45900.0
2016-08-02,10.875,10.885,10.87,10.875,72057.0
2016-08-03,10.87,10.875,10.87,10.87,42802.0
2016-08-04,10.885,10.885,10.87,10.875,35537.0
2016-08-05,10.89,10.89,10.87,10.875,31115.0
2016-08-08,10.87,10.9,10.87,10.9,34113.0
2016-08-09,10.885,10.905,10.885,10.905,48553.0
2016-08-10,10.89,10.905,10.89,10.905,19893.0
2016-08-11,10.89,10.905,10.89,10.89,31252.0
2016-08-12,10.89,10.9,10.885,10.89,29911.0
2016-08-15,10.885,10.9,10.885,10.885,19654.0
2016-08-16,10.89,10.89,10.885,10.89,17116.0
2016-08-17,10.885,10.89,10.875,10.89,70733.0
2016-08-18,10.89,10.89,10.875,10.885,36356.0
2016-08-19,10.875,10.89,10.875,10.885,21255.0
2016-08-22,10.885,10.9,10.885,10.9,32392.0
2016-08-23,10.9,10.9,10.89,10.89,39912.0
2016-08-24,10.885,10.9,10.885,10.9,15600.0
2016-08-25,10.875,10.9,10.875,10.9,46716.0
2016-08-26,10.89,10.9,10.875,10.885,214369.0
2016-08-29,10.87,10.89,10.87,10.89,52547.0
2016-08-30,10.89,10.89,10.875,10.89,60229.0
2016-08-31,10.89,10.9,10.885,10.885,60332.0
2016-09-01,10.9,10.9,10.89,10.9,40488.0
2016-09-02,10.89,10.92,10.89,10.92,41987.0
2016-09-06,10.9,10.9,10.89,10.89,44409.0
2016-09-07,10.9,10.915,10.9,10.9,86510.0
2016-09-08,10.915,10.915,10.89,10.905,100976.0
2016-09-09,10.9,10.9,10.89,10.89,67775.0
2016-09-12,10.9,10.9,10.89,10.9,71190.0
2016-09-13,10.9,10.9,10.885,10.885,82817.0
2016-09-14,10.885,10.9,10.885,10.9,71418.0
2016-09-15,10.885,10.9,10.885,10.89,39123.0
2016-09-16,10.9,10.9,10.89,10.89,44843.0
2016-09-19,10.89,10.9,10.885,10.885,32695.0
2016-09-20,10.89,10.905,10.89,10.905,71169.0
2016-09-21,10.915,10.915,10.9,10.905,43526.0
2016-09-22,10.9,10.92,10.9,10.915,44516.0
2016-09-23,10.92,10.935,10.915,10.93,60162.0
2016-09-26,10.93,10.945,10.93,10.935,52776.0
2016-09-27,10.95,10.95,10.935,10.95,28185.0
2016-09-28,10.925,10.95,10.925,10.94,70152.0
2016-09-29,10.94,10.95,10.935,10.95,38591.0
2016-09-30,10.95,10.95,10.935,10.94,44348.0
2016-10-03,10.94,10.94,10.935,10.94,21437.0
2016-10-04,10.935,10.94,10.92,10.935,36633.0
2016-10-05,10.925,10.925,10.92,10.92,21321.0
2016-10-06,10.92,10.925,10.91,10.92,84311.0
2016-10-07,10.92,10.935,10.91,10.935,40793.0
2016-10-11,10.91,10.92,10.895,10.905,39729.0
2016-10-12,10.905,10.91,10.895,10.895,17597.0
2016-10-13,10.92,10.92,10.905,10.92,21864.0
2016-10-14,10.91,10.92,10.905,10.91,76721.0
2016-10-17,10.905,10.92,10.905,10.91,27026.0
2016-10-18,10.92,10.925,10.91,10.92,30429.0
2016-10-19,10.92,10.935,10.91,10.925,36393.0
2016-10-20,10.925,10.94,10.925,10.935,17168.0
2016-10-21,10.94,10.95,10.935,10.95,48693.0
2016-10-24,10.95,10.95,10.94,10.95,88130.0
2016-10-25,10.95,10.955,10.94,10.94,41801.0
2016-10-26,10.955,10.955,10.94,10.94,82898.0
2016-10-27,10.95,10.95,10.935,10.94,39407.0
2016-10-28,10.935,10.95,10.935,10.94,80572.0
2016-10-31,10.94,10.955,10.94,10.95,23055.0
2016-11-01,10.94,10.955,10.94,10.95,20871.0
2016-11-02,10.95,10.965,10.95,10.95,15217.0
2016-11-03,10.95,10.965,10.95,10.955,42722.0
2016-11-04,10.94,10.97,10.94,10.955,39005.0
2016-11-07,10.965,10.965,10.955,10.955,61147.0
2016-11-08,10.955,10.955,10.94,10.94,41402.0
2016-11-09,10.935,10.955,10.935,10.935,85314.0
2016-11-10,10.925,10.935,10.92,10.925,93292.0
2016-11-11,10.94,10.955,10.925,10.925,25211.0
2016-11-14,10.91,10.91,10.905,10.905,98765.0
2016-11-15,10.91,10.91,10.895,10.895,180657.0
2016-11-16,10.91,10.91,10.895,10.895,42591.0
2016-11-17,10.91,10.91,10.895,10.905,47149.0
2016-11-18,10.905,10.91,10.895,10.905,98036.0
2016-11-21,10.905,10.92,10.905,10.92,22280.0
2016-11-22,10.905,10.92,10.905,10.92,49332.0
2016-11-23,10.905,10.91,10.895,10.91,133217.0
2016-11-24,10.895,10.905,10.895,10.895,36582.0
2016-11-25,10.915,10.915,10.9,10.9,130782.0
2016-11-28,10.915,10.925,10.91,10.915,39060.0
2016-11-29,10.91,10.925,10.9,10.91,57414.0
2016-11-30,10.9,10.915,10.9,10.91,35367.0
2016-12-01,10.9,10.91,10.885,10.9,31164.0
2016-12-02,10.91,10.915,10.91,10.915,22384.0
2016-12-05,10.91,10.915,10.9,10.91,25898.0
2016-12-06,10.91,10.915,10.91,10.91,29049.0
2016-12-07,10.915,10.93,10.91,10.915,237212.0
2016-12-08,10.915,10.925,10.91,10.91,69021.0
2016-12-09,10.91,10.915,10.885,10.9,48997.0
2016-12-12,10.895,10.91,10.895,10.9,92506.0
2016-12-13,10.915,10.915,10.885,10.9,137650.0
2016-12-14,10.915,10.915,10.85,10.88,145379.0
2016-12-15,10.88,10.895,10.87,10.88,23805.0
2016-12-16,10.87,10.885,10.865,10.865,210924.0
2016-12-19,10.87,10.885,10.87,10.88,142872.0
2016-12-20,10.87,10.885,10.87,10.87,41064.0
2016-12-21,10.88,10.885,10.87,10.87,109995.0
2016-12-22,10.885,10.885,10.87,10.885,19549.0
2016-12-23,10.885,10.905,10.885,10.9,33297.0
2016-12-28,10.9,10.905,10.89,10.9,32198.0
2016-12-29,10.9,10.915,10.89,10.915,49296.0
2016-12-30,10.915,10.925,10.9,10.9,16144.0
2017-01-03,10.905,10.915,10.9,10.915,32553.0
2017-01-04,10.905,10.93,10.9,10.925,43541.0
2017-01-05,10.93,10.94,10.915,10.94,68829.0
2017-01-06,10.915,10.925,10.905,10.925,52407.0
2017-01-09,10.93,10.93,10.915,10.93,59530.0
2017-01-10,10.93,10.94,10.925,10.93,57451.0
2017-01-11,10.925,10.94,10.925,10.94,124046.0
2017-01-12,10.94,10.945,10.93,10.93,44619.0
2017-01-13,10.94,10.94,10.925,10.925,112947.0
2017-01-16,10.93,10.94,10.925,10.94,74094.0
2017-01-17,10.945,10.945,10.93,10.945,401549.0
2017-01-18,10.93,10.955,10.93,10.94,64745.0
2017-01-19,10.94,10.94,10.925,10.925,93025.0
2017-01-20,10.94,10.94,10.925,10.93,45809.0
2017-01-23,10.94,10.955,10.94,10.955,76828.0
2017-01-24,10.945,10.955,10.925,10.93,149096.0
2017-01-25,10.94,10.94,10.925,10.925,92420.0
2017-01-26,10.93,10.935,10.92,10.93,97024.0
2017-01-27,10.945,10.945,10.93,10.945,87465.0
2017-01-30,10.95,10.95,10.935,10.95,110123.0
2017-01-31,10.96,10.96,10.935,10.95,59579.0
2017-02-01,10.96,10.96,10.945,10.96,71818.0
2017-02-02,10.96,10.965,10.95,10.95,36976.0
2017-02-03,10.965,10.975,10.95,10.965,51047.0
2017-02-06,10.965,10.98,10.96,10.98,153066.0
2017-02-07,10.975,10.98,10.96,10.98,35214.0
2017-02-08,10.99,10.99,10.98,10.985,72745.0
2017-02-09,10.99,10.99,10.965,10.965,60494.0
2017-02-10,10.975,10.99,10.965,10.98,98033.0
2017-02-13,10.975,10.98,10.965,10.975,103120.0
2017-02-14,10.965,10.975,10.96,10.965,60263.0
2017-02-15,10.965,10.975,10.96,10.965,113732.0
2017-02-16,10.96,10.98,10.96,10.975,181755.0
2017-02-17,10.98,10.995,10.965,10.99,56406.0
2017-02-21,10.98,10.99,10.975,10.98,42641.0
2017-02-22,10.995,10.995,10.98,10.98,59560.0
2017-02-23,10.995,10.995,10.98,10.99,36097.0
2017-02-24,11.005,11.01,10.99,11.005,66312.0
2017-02-27,11.01,11.01,10.995,10.995,138572.0
2017-02-28,11.01,11.01,10.995,11.01,110853.0
2017-03-01,10.995,11.01,10.99,11.005,169183.0
2017-03-02,11.005,11.01,10.995,11.005,47986.0
2017-03-03,11.01,11.01,10.995,11.01,77306.0
2017-03-06,11.01,11.02,11.01,11.02,100029.0
2017-03-07,11.01,11.02,10.995,10.995,133903.0
2017-03-08,11.005,11.005,10.99,11.005,109950.0
2017-03-09,10.995,11.005,10.99,10.995,71379.0
2017-03-10,10.995,10.995,10.975,10.98,146139.0
2017-03-13,10.99,10.99,10.975,10.975,41936.0
2017-03-14,10.975,10.99,10.975,10.975,67761.0
2017-03-15,10.975,10.99,10.975,10.99,10788.0
2017-03-16,10.99,11.005,10.98,11.0,43311.0
2017-03-17,10.995,11.01,10.995,11.01,68427.0
2017-03-20,11.01,11.01,10.995,11.01,42545.0
2017-03-21,11.005,11.02,10.995,11.01,102719.0
2017-03-22,11.005,11.02,11.005,11.02,87138.0
2017-03-23,11.02,11.025,11.005,11.02,122283.0
2017-03-24,11.01,11.035,11.01,11.025,94438.0
2017-03-27,11.04,11.04,11.025,11.035,130707.0
2017-03-28,11.045,11.045,11.025,11.03,198564.0
2017-03-29,11.04,11.045,11.03,11.04,62336.0
2017-03-30,11.04,11.045,11.03,11.04,96340.0
2017-03-31,11.03,11.04,11.025,11.04,45122.0
2017-04-03,11.025,11.045,11.025,11.04,127777.0
2017-04-04,11.045,11.055,11.03,11.045,53522.0
2017-04-05,11.045,11.055,11.04,11.045,96846.0
2017-04-06,11.045,11.06,11.045,11.055,25076.0
2017-04-07,11.055,11.06,11.04,11.04,84402.0
2017-04-10,11.045,11.045,11.04,11.045,86317.0
2017-04-11,11.045,11.06,11.04,11.055,63970.0
2017-04-12,11.045,11.06,11.045,11.06,47422.0
2017-04-13,11.07,11.075,11.055,11.07,38169.0
2017-04-17,11.075,11.075,11.06,11.07,57454.0
2017-04-18,11.075,11.085,11.07,11.085,122896.0
2017-04-19,11.085,11.085,11.07,11.085,60801.0
2017-04-20,11.085,11.085,11.07,11.085,61487.0
2017-04-21,11.085,11.09,11.085,11.09,40903.0
2017-04-24,11.075,11.085,11.075,11.085,26328.0
2017-04-25,11.08,11.08,11.075,11.08,48065.0
2017-04-26,11.08,11.09,11.075,11.08,82971.0
2017-04-27,11.08,11.09,11.075,11.08,65521.0
2017-04-28,11.095,11.095,11.08,11.095,55480.0
2017-05-01,11.095,11.095,11.08,11.095,22378.0
2017-05-02,11.105,11.11,11.09,11.11,70909.0
2017-05-03,11.11,11.11,11.095,11.105,61290.0
2017-05-04,11.095,11.105,11.09,11.105,69672.0
2017-05-05,11.105,11.105,11.09,11.105,50906.0
2017-05-08,11.095,11.095,11.09,11.09,34036.0
2017-05-09,11.09,11.09,11.08,11.09,436634.0
2017-05-10,11.09,11.09,11.075,11.08,102468.0
2017-05-11,11.09,11.09,11.075,11.09,38494.0
2017-05-12,11.075,11.095,11.075,11.095,29821.0
2017-05-15,11.09,11.09,11.08,11.09,78792.0
2017-05-16,11.08,11.095,11.08,11.08,78235.0
2017-05-17,11.09,11.11,11.09,11.09,44508.0
2017-05-18,11.11,11.11,11.095,11.095,47959.0
2017-05-19,11.105,11.135,11.09,11.125,75501.0
2017-05-23,11.105,11.105,11.075,11.075,292556.0
2017-05-24,11.08,11.09,11.065,11.075,261889.0
2017-05-25,11.075,11.08,11.065,11.08,50784.0
2017-05-26,11.08,11.095,11.08,11.095,61255.0
2017-05-29,11.085,11.095,11.08,11.08,60905.0
2017-05-30,11.08,11.095,11.08,11.095,57152.0
2017-05-31,11.1,11.1,11.08,11.095,73375.0
2017-06-01,11.095,11.095,11.08,11.095,18872.0
2017-06-02,11.1,11.1,11.08,11.085,37844.0
2017-06-05,11.1,11.1,11.085,11.1,67839.0
2017-06-06,11.1,11.1,11.095,11.095,52891.0
2017-06-07,11.1,11.1,11.085,11.1,44529.0
2017-06-08,11.1,11.1,11.095,11.1,54716.0
2017-06-09,11.095,11.095,11.085,11.095,83877.0
2017-06-12,11.095,11.095,11.06,11.06,135284.0
2017-06-13,11.055,11.055,11.04,11.04,114752.0
2017-06-14,11.04,11.055,11.04,11.055,50622.0
2017-06-15,11.045,11.055,11.04,11.045,64037.0
2017-06-16,11.045,11.055,11.04,11.045,50418.0
2017-06-19,11.045,11.045,11.025,11.03,98323.0
2017-06-20,11.03,11.055,11.03,11.045,83935.0
2017-06-21,11.04,11.055,11.04,11.055,83182.0
2017-06-22,11.03,11.055,11.03,11.045,43247.0
2017-06-23,11.045,11.06,11.045,11.06,70089.0
2017-06-26,11.045,11.07,11.045,11.06,62550.0
2017-06-27,11.05,11.05,11.035,11.045,57249.0
2017-06-28,11.03,11.03,11.005,11.01,55303.0
2017-06-29,11.005,11.005,10.99,11.005,70304.0
2017-06-30,10.99,11.02,10.99,11.005,40721.0
2017-07-04,10.975,10.99,10.975,10.975,89316.0
2017-07-05,10.975,10.99,10.965,10.98,54662.0
2017-07-06,10.98,10.99,10.975,10.975,36335.0
2017-07-07,10.98,10.98,10.965,10.975,49855.0
2017-07-10,10.965,10.98,10.965,10.975,80223.0
2017-07-11,10.98,10.98,10.965,10.98,82621.0
2017-07-12,10.99,10.995,10.96,10.965,521795.0
2017-07-13,10.96,10.96,10.945,10.95,321712.0
2017-07-14,10.975,10.975,10.96,10.975,31550.0
2017-07-17,10.975,10.975,10.96,10.965,19384.0
2017-07-18,10.975,10.975,10.96,10.965,23286.0
2017-07-19,10.96,10.975,10.96,10.96,20282.0
2017-07-20,10.975,10.975,10.96,10.965,37793.0
2017-07-21,10.965,10.975,10.965,10.975,47811.0
2017-07-24,10.96,10.975,10.96,10.975,59042.0
2017-07-25,10.945,10.96,10.945,10.945,149457.0
2017-07-26,10.955,10.965,10.94,10.965,46422.0
2017-07-27,10.97,10.97,10.955,10.965,254035.0
2017-07-28,10.945,10.965,10.94,10.955,45441.0
2017-07-31,10.94,10.955,10.94,10.945,35395.0
2017-08-01,10.945,10.98,10.945,10.97,123533.0
2017-08-02,10.98,10.985,10.97,10.97,31201.0
2017-08-03,10.98,10.995,10.98,10.995,63206.0
2017-08-04,10.985,11.0,10.98,10.98,31982.0
2017-08-08,10.985,11.0,10.98,10.985,68412.0
2017-08-09,11.0,11.0,10.985,10.985,50301.0
2017-08-10,11.0,11.01,10.995,11.0,42634.0
2017-08-11,10.995,11.01,10.995,10.995,5218.0
2017-08-14,10.995,11.01,10.995,11.0,22446.0
2017-08-15,10.995,11.0,10.985,10.995,29332.0
2017-08-16,10.995,11.0,10.985,11.0,51435.0
2017-08-17,11.0,11.01,10.985,10.995,51781.0
2017-08-18,11.015,11.015,10.995,11.01,53771.0
2017-08-21,10.995,11.0,10.995,10.995,36676.0
2017-08-22,10.985,10.995,10.985,10.985,27142.0
2017-08-23,10.995,10.995,10.985,10.995,29729.0
2017-08-24,10.985,11.0,10.985,11.0,52451.0
2017-08-25,10.995,11.0,10.985,10.985,26349.0
2017-08-28,11.005,11.005,10.995,11.005,37668.0
2017-08-29,11.015,11.02,10.995,10.995,69739.0
2017-08-30,11.005,11.015,10.995,11.015,36865.0
2017-08-31,11.005,11.005,10.99,10.995,38837.0
2017-09-01,10.99,10.99,10.95,10.96,35396.0
2017-09-05,10.975,10.99,10.965,10.98,26895.0
2017-09-06,10.975,10.98,10.95,10.96,97794.0
2017-09-07,10.945,10.96,10.935,10.95,114096.0
2017-09-08,10.945,10.945,10.93,10.935,35267.0
2017-09-11,10.92,10.935,10.92,10.93,41666.0
2017-09-12,10.93,10.935,10.91,10.93,51631.0
2017-09-13,10.92,10.93,10.91,10.91,30517.0
2017-09-14,10.92,10.92,10.905,10.905,49044.0
2017-09-15,10.92,10.92,10.905,10.91,57033.0
2017-09-18,10.905,10.93,10.905,10.93,89692.0
2017-09-19,10.935,10.935,10.92,10.93,70533.0
2017-09-20,10.935,10.935,10.91,10.93,36642.0
2017-09-21,10.92,10.935,10.91,10.93,51739.0
2017-09-22,10.92,10.945,10.92,10.935,128643.0
2017-09-25,10.93,10.93,10.92,10.93,60063.0
2017-09-26,10.93,10.93,10.92,10.93,49681.0
2017-09-27,10.915,10.94,10.91,10.93,86928.0
2017-09-28,10.94,10.945,10.93,10.94,78258.0
2017-09-29,10.965,10.965,10.94,10.955,23837.0
2017-10-02,10.965,10.965,10.945,10.955,97254.0
2017-10-03,10.945,10.955,10.94,10.945,99521.0
2017-10-04,10.945,10.955,10.94,10.955,40729.0
2017-10-05,10.945,10.955,10.945,10.95,25019.0
2017-10-06,10.955,10.955,10.94,10.955,40445.0
2017-10-10,10.94,10.955,10.94,10.955,139630.0
2017-10-11,10.955,10.965,10.945,10.955,37249.0
2017-10-12,10.965,10.965,10.945,10.965,45222.0
2017-10-13,10.97,10.97,10.965,10.97,48343.0
2017-10-16,10.98,10.98,10.97,10.97,70525.0
2017-10-17,10.985,10.985,10.97,10.98,49515.0
2017-10-18,10.98,10.98,10.965,10.98,45173.0
2017-10-19,10.985,10.995,10.98,10.98,118405.0
2017-10-20,10.985,10.995,10.98,10.98,107760.0
2017-10-23,10.985,10.995,10.985,10.995,37819.0
2017-10-24,10.985,10.995,10.985,10.995,55241.0
2017-10-25,10.98,11.01,10.98,11.0,73840.0
2017-10-26,10.995,11.01,10.995,11.01,68577.0
2017-10-27,11.02,11.02,11.005,11.015,105366.0
2017-10-30,11.03,11.03,11.015,11.02,115758.0
2017-10-31,11.03,11.045,11.02,11.035,37855.0
2017-11-01,11.03,11.035,11.02,11.03,528743.0
2017-11-02,11.02,11.035,11.02,11.03,52538.0
2017-11-03,11.02,11.03,11.015,11.02,25404.0
2017-11-06,11.035,11.035,11.02,11.02,127850.0
2017-11-07,11.045,11.045,11.03,11.045,100940.0
2017-11-08,11.05,11.05,11.03,11.03,38351.0
2017-11-09,11.03,11.035,11.02,11.035,41510.0
2017-11-10,11.02,11.045,11.02,11.045,28328.0
2017-11-13,11.045,11.045,11.03,11.045,46659.0
2017-11-14,11.03,11.03,11.02,11.03,40018.0
2017-11-15,11.035,11.035,11.02,11.035,16913.0
2017-11-16,11.03,11.035,11.02,11.02,83024.0
2017-11-17,11.045,11.045,11.02,11.03,47282.0
2017-11-20,11.035,11.035,11.02,11.02,178286.0
2017-11-21,11.035,11.035,11.03,11.035,51172.0
2017-11-22,11.045,11.045,11.03,11.035,20738.0
2017-11-23,11.045,11.045,11.035,11.045,18022.0
2017-11-24,11.045,11.05,11.035,11.045,54276.0
2017-11-27,11.05,11.05,11.035,11.045,74562.0
2017-11-28,11.05,11.065,11.05,11.055,29612.0
2017-11-29,11.055,11.055,11.04,11.05,76731.0
2017-11-30,11.04,11.055,11.04,11.05,54627.0
2017-12-01,11.03,11.05,11.015,11.025,83540.0
2017-12-04,11.01,11.025,11.01,11.015,35595.0
2017-12-05,11.015,11.025,11.01,11.015,85134.0
2017-12-06,11.03,11.04,11.015,11.03,79123.0
2017-12-07,11.05,11.05,11.025,11.025,65035.0
2017-12-08,11.04,11.05,11.025,11.04,87527.0
2017-12-11,11.03,11.04,11.025,11.04,47861.0
2017-12-12,11.025,11.04,11.025,11.03,64855.0
2017-12-13,11.04,11.05,11.025,11.035,328583.0
2017-12-14,11.04,11.05,11.025,11.025,83257.0
2017-12-15,11.015,11.04,11.01,11.03,202176.0
2017-12-18,11.04,11.04,11.025,11.025,77989.0
2017-12-19,11.03,11.03,11.01,11.025,118492.0
2017-12-20,11.015,11.015,11.0,11.01,69083.0
2017-12-21,11.0,11.0,10.985,11.0,108562.0
2017-12-22,11.015,11.015,11.0,11.0,86279.0
2017-12-27,11.005,11.02,11.005,11.015,35179.0
2017-12-28,11.005,11.015,10.99,10.99,13687.0
2017-12-29,11.015,11.015,10.995,11.015,11504.0
2018-01-02,11.005,11.015,10.99,10.99,40683.0
2018-01-03,11.005,11.015,10.995,11.005,32799.0
2018-01-04,11.015,11.015,10.99,11.005,1168742.0
2018-01-05,10.99,10.99,10.975,10.99,132274.0
2018-01-08,10.98,10.99,10.965,10.975,36229.0
2018-01-09,10.975,10.98,10.965,10.975,42077.0
2018-01-10,10.975,11.005,10.975,10.99,78854.0
2018-01-11,11.005,11.005,10.99,10.99,52084.0
2018-01-12,11.005,11.005,10.99,11.0,60823.0
2018-01-15,11.015,11.015,10.98,10.995,73093.0
2018-01-16,10.995,10.995,10.98,10.99,55479.0
2018-01-17,10.98,11.005,10.98,10.995,110769.0
2018-01-18,10.99,10.995,10.98,10.98,108479.0
2018-01-19,10.99,10.99,10.98,10.98,47451.0
2018-01-22,10.99,10.995,10.98,10.98,56572.0
2018-01-23,11.005,11.005,10.99,10.995,43514.0
2018-01-24,10.99,10.995,10.99,10.995,50964.0
2018-01-25,10.995,11.005,10.98,10.99,744457.0
2018-01-26,10.99,11.005,10.99,10.995,17768.0
2018-01-29,10.985,11.0,10.98,10.995,50222.0
2018-01-30,11.0,11.0,10.995,10.995,23443.0
2018-01-31,11.0,11.0,10.985,10.995,73401.0
2018-02-01,10.995,11.0,10.98,10.98,46988.0
2018-02-02,10.98,10.995,10.97,10.985,27366.0
2018-02-05,10.995,11.01,10.98,10.985,69796.0
2018-02-06,11.0,11.0,10.98,10.985,37741.0
2018-02-07,10.985,10.985,10.98,10.985,49587.0
2018-02-08,10.97,10.985,10.97,10.97,30601.0
2018-02-09,10.985,10.995,10.98,10.985,40512.0
2018-02-12,10.985,10.995,10.98,10.985,46438.0
2018-02-13,10.995,11.0,10.985,10.995,22486.0
2018-02-14,10.985,10.995,10.97,10.98,29947.0
2018-02-15,10.985,10.985,10.97,10.97,115968.0
2018-02-16,10.995,11.0,10.98,11.0,24603.0
2018-02-20,10.995,11.0,10.98,10.985,55597.0
2018-02-21,10.985,11.0,10.97,10.98,49260.0
2018-02-22,11.0,11.0,10.985,11.0,152935.0
2018-02-23,11.01,11.01,10.995,11.01,53643.0
2018-02-26,11.015,11.02,10.995,10.995,33612.0
2018-02-27,11.005,11.015,10.995,11.005,24396.0
2018-02-28,11.005,11.015,10.995,11.015,35796.0
2018-03-01,11.005,11.03,11.005,11.02,69706.0
2018-03-02,11.03,11.03,11.005,11.015,60440.0
2018-03-05,11.035,11.035,11.005,11.015,37356.0
2018-03-06,11.015,11.02,11.015,11.02,63436.0
2018-03-07,11.02,11.03,11.015,11.02,85784.0
2018-03-08,11.015,11.02,10.995,11.005,38141.0
2018-03-09,11.015,11.015,10.99,10.99,19910.0
2018-03-12,10.995,11.005,10.99,11.005,43454.0
2018-03-13,11.005,11.015,10.995,11.005,41157.0
2018-03-14,11.015,11.02,11.005,11.015,21817.0
2018-03-15,11.015,11.03,11.015,11.02,19748.0
2018-03-16,11.015,11.03,11.015,11.03,32818.0
2018-03-19,11.02,11.03,11.015,11.015,120383.0
2018-03-20,11.015,11.02,11.005,11.01,67483.0
2018-03-21,10.99,10.995,10.98,10.995,49980.0
2018-03-22,10.995,11.015,10.995,11.005,26523.0
2018-03-23,11.005,11.005,10.99,11.005,51151.0
2018-03-26,11.005,11.005,10.965,10.99,30802.0
2018-03-27,11.0,11.005,10.99,11.0,72632.0
2018-03-28,11.0,11.015,11.0,11.005,38323.0
2018-03-29,11.015,11.025,11.0,11.005,21594.0
2018-04-02,11.005,11.025,11.005,11.005,43335.0
2018-04-03,11.005,11.015,11.0,11.015,33427.0
2018-04-04,11.0,11.015,11.0,11.005,31519.0
2018-04-05,11.005,11.015,11.0,11.005,30638.0
2018-04-06,11.0,11.015,11.0,11.005,24710.0
2018-04-09,11.005,11.015,11.0,11.005,114106.0
2018-04-10,11.0,11.015,10.975,11.005,35192.0
2018-04-11,11.015,11.015,10.99,11.0,40808.0
2018-04-12,11.0,11.0,10.99,11.0,70941.0
2018-04-13,10.99,11.015,10.99,11.0,107652.0
2018-04-16,11.005,11.005,10.99,11.0,44086.0
2018-04-17,11.005,11.015,11.0,11.0,42597.0
2018-04-18,11.005,11.005,10.99,11.0,45609.0
2018-04-19,11.005,11.005,10.985,11.0,24326.0
2018-04-20,11.005,11.005,10.99,11.0,18820.0
2018-04-23,11.015,11.015,11.0,11.0,49462.0
2018-04-24,11.015,11.015,11.0,11.005,42925.0
2018-04-25,11.0,11.005,10.99,11.0,40731.0
2018-04-26,11.01,11.02,11.0,11.01,41823.0
2018-04-27,11.02,11.035,11.01,11.015,18098.0
2018-04-30,11.025,11.025,11.01,11.025,84063.0
2018-05-01,11.025,11.025,11.0,11.02,28370.0
2018-05-02,11.0,11.01,10.995,11.01,41204.0
2018-05-03,11.0,11.02,11.0,11.01,24826.0
2018-05-04,11.01,11.02,11.01,11.01,19537.0
2018-05-07,11.02,11.02,11.0,11.0,13997.0
2018-05-08,11.02,11.02,11.0,11.0,35119.0
2018-05-09,11.0,11.01,10.995,11.0,19894.0
2018-05-10,10.995,11.01,10.985,10.995,38779.0
2018-05-11,11.0,11.0,10.995,11.0,31247.0
2018-05-14,10.995,11.0,10.985,10.995,30112.0
2018-05-15,10.985,10.995,10.98,10.98,20037.0
2018-05-16,10.985,10.985,10.965,10.97,68632.0
2018-05-17,10.97,10.98,10.97,10.975,69158.0
2018-05-18,10.98,10.985,10.965,10.98,29495.0
2018-05-22,10.98,10.985,10.97,10.98,52979.0
2018-05-23,10.985,10.985,10.98,10.98,287121.0
2018-05-24,10.985,11.01,10.985,10.995,221381.0
2018-05-25,11.02,11.02,11.0,11.02,32367.0
2018-05-28,11.025,11.025,11.01,11.02,12864.0
2018-05-29,11.03,11.05,11.02,11.045,39882.0
2018-05-30,11.05,11.05,11.01,11.01,31156.0
2018-05-31,11.035,11.035,11.02,11.03,36651.0
2018-06-01,11.03,11.03,11.01,11.01,58324.0
2018-06-04,11.03,11.03,11.01,11.02,3900.0
2018-06-05,11.035,11.035,11.02,11.03,26021.0
2018-06-06,11.03,11.03,11.01,11.01,44578.0
2018-06-07,11.02,11.035,11.02,11.03,74825.0
2018-06-08,11.02,11.035,11.02,11.03,71946.0
2018-06-11,11.035,11.045,11.03,11.045,39256.0
2018-06-12,11.045,11.045,11.03,11.03,40924.0
2018-06-13,11.045,11.045,11.01,11.02,66485.0
2018-06-14,11.03,11.045,11.03,11.03,78010.0
2018-06-15,11.045,11.065,11.045,11.05,26979.0
2018-06-18,11.05,11.06,11.05,11.06,26624.0
2018-06-19,11.06,11.075,11.06,11.075,23402.0
2018-06-20,11.085,11.085,11.065,11.075,34767.0
2018-06-21,11.075,11.09,11.075,11.085,65216.0
2018-06-22,11.1,11.1,11.075,11.085,80850.0
2018-06-25,11.105,11.105,11.09,11.09,88775.0
2018-06-26,11.1,11.1,11.075,11.085,36478.0
2018-06-27,11.1,11.1,11.08,11.095,23085.0
2018-06-28,11.085,11.085,11.06,11.07,23768.0
2018-06-29,11.07,11.085,11.055,11.085,31832.0
2018-07-03,11.055,11.08,11.055,11.08,49605.0
2018-07-04,11.07,11.07,11.055,11.07,25152.0
2018-07-05,11.055,11.07,11.055,11.055,19964.0
2018-07-06,11.06,11.07,11.055,11.06,26655.0
2018-07-09,11.07,11.07,11.055,11.055,44825.0
2018-07-10,11.06,11.06,11.055,11.055,37336.0
2018-07-11,11.055,11.07,11.045,11.055,33630.0
2018-07-12,11.045,11.06,11.045,11.055,25255.0
2018-07-13,11.055,11.07,11.055,11.055,21601.0
2018-07-16,11.055,11.07,11.055,11.055,41827.0
2018-07-17,11.07,11.08,11.06,11.07,55383.0
2018-07-18,11.07,11.08,11.06,11.06,88562.0
2018-07-19,11.085,11.085,11.06,11.08,29884.0
2018-07-20,11.06,11.08,11.06,11.06,50166.0
2018-07-23,11.08,11.08,11.045,11.06,34657.0
2018-07-24,11.06,11.06,11.045,11.055,49573.0
2018-07-25,11.06,11.06,11.04,11.04,29467.0
2018-07-26,11.04,11.055,11.04,11.04,24896.0
2018-07-27,11.055,11.055,11.04,11.05,16371.0
2018-07-30,11.04,11.055,11.04,11.055,24598.0
2018-07-31,11.04,11.055,11.035,11.04,85837.0
2018-08-01,11.055,11.055,11.025,11.025,38392.0
2018-08-02,11.055,11.055,11.04,11.05,41501.0
2018-08-03,11.055,11.055,11.025,11.04,40055.0
2018-08-07,11.035,11.05,11.025,11.04,28538.0
2018-08-08,11.035,11.05,11.035,11.05,26617.0
2018-08-09,11.055,11.055,11.04,11.05,24381.0
2018-08-10,11.05,11.065,11.05,11.065,48034.0
2018-08-13,11.05,11.055,11.04,11.05,26895.0
2018-08-14,11.04,11.055,11.04,11.04,30505.0
2018-08-15,11.055,11.065,11.05,11.065,34877.0
2018-08-16,11.065,11.07,11.055,11.07,38635.0
2018-08-17,11.055,11.07,11.055,11.065,37173.0
2018-08-20,11.065,11.07,11.055,11.065,46039.0
2018-08-21,11.07,11.08,11.065,11.07,25534.0
2018-08-22,11.08,11.08,11.065,11.07,28969.0
2018-08-23,11.065,11.08,11.065,11.065,33026.0
2018-08-24,11.055,11.07,11.055,11.07,34742.0
2018-08-27,11.055,11.08,11.055,11.07,23881.0
2018-08-28,11.07,11.07,11.055,11.065,27210.0
2018-08-29,11.065,11.075,11.06,11.06,60314.0
2018-08-30,11.075,11.09,11.075,11.075,27352.0
2018-08-31,11.1,11.1,11.065,11.075,34097.0
2018-09-04,11.09,11.105,11.08,11.09,70655.0
2018-09-05,11.08,11.105,11.08,11.09,31091.0
2018-09-06,11.09,11.105,11.09,11.09,41366.0
2018-09-07,11.09,11.1,11.075,11.08,63201.0
2018-09-10,11.075,11.09,11.075,11.08,59504.0
2018-09-11,11.08,11.08,11.065,11.075,26972.0
2018-09-12,11.075,11.08,11.065,11.075,30790.0
2018-09-13,11.08,11.08,11.065,11.065,32939.0
2018-09-14,11.08,11.08,11.065,11.065,24317.0
2018-09-17,11.075,11.08,11.065,11.075,45967.0
2018-09-18,11.08,11.08,11.065,11.07,70832.0
2018-09-19,11.08,11.08,11.065,11.065,103613.0
2018-09-20,11.065,11.075,10.51,11.065,48192.0
2018-09-21,11.06,11.08,11.06,11.075,54740.0
2018-09-24,11.06,11.08,11.06,11.065,133434.0
2018-09-25,11.06,11.075,11.06,11.06,44214.0
2018-09-26,11.07,11.075,11.06,11.075,1174620.0
2018-09-27,11.085,11.085,11.075,11.075,27531.0
2018-09-28,11.085,11.085,11.07,11.08,51796.0
2018-10-01,11.055,11.07,11.055,11.06,103522.0
2018-10-02,11.07,11.07,11.055,11.06,43273.0
2018-10-03,11.055,11.07,11.055,11.055,45446.0
2018-10-04,11.055,11.06,11.055,11.055,71319.0
2018-10-05,11.045,11.07,11.035,11.06,634259.0
2018-10-09,11.045,11.06,11.045,11.045,55256.0
2018-10-10,11.035,11.06,11.035,11.055,55869.0
2018-10-11,11.055,11.07,11.055,11.06,64200.0
2018-10-12,11.06,11.075,11.06,11.07,25636.0
2018-10-15,11.075,11.075,11.055,11.06,82442.0
2018-10-16,11.055,11.07,11.055,11.06,73503.0
2018-10-17,11.07,11.075,11.055,11.06,52838.0
2018-10-18,11.06,11.07,11.06,11.06,25100.0
2018-10-19,11.075,11.075,11.07,11.07,44782.0
2018-10-22,11.07,11.075,11.06,11.07,54537.0
2018-10-23,11.07,11.085,11.07,11.075,72426.0
2018-10-24,11.075,11.085,11.06,11.07,56909.0
2018-10-25,11.075,11.075,11.055,11.06,77673.0
2018-10-26,11.075,11.085,11.07,11.085,66606.0
2018-10-29,11.08,11.08,11.065,11.08,49032.0
2018-10-30,11.055,11.07,11.055,11.065,33300.0
2018-10-31,11.04,11.065,11.04,11.055,31566.0
2018-11-01,11.045,11.07,11.045,11.065,108549.0
2018-11-02,11.07,11.08,11.045,11.045,75715.0
2018-11-05,11.04,11.07,11.04,11.065,38074.0
2018-11-06,11.08,11.08,11.045,11.045,29170.0
2018-11-07,11.055,11.07,11.045,11.065,49346.0
2018-11-08,11.045,11.07,11.045,11.055,63456.0
2018-11-09,11.045,11.07,11.045,11.065,50528.0
2018-11-12,11.085,11.095,11.015,11.095,21494.0
2018-11-13,11.065,11.085,11.065,11.08,65862.0
2018-11-14,11.08,11.085,11.07,11.07,37358.0
2018-11-15,11.08,11.095,11.08,11.095,84333.0
2018-11-16,11.08,11.095,11.08,11.085,62578.0
2018-11-19,11.095,11.095,11.085,11.095,36818.0
2018-11-20,11.08,11.095,11.07,11.085,205165.0
2018-11-21,11.065,11.095,11.065,11.085,29495.0
2018-11-22,11.095,11.095,11.065,11.07,9736.0
2018-11-23,11.095,11.095,11.07,11.085,51399.0
2018-11-26,11.065,11.095,11.065,11.08,583976.0
2018-11-27,11.065,11.085,11.065,11.07,61200.0
2018-11-28,11.09,11.1,11.075,11.09,64243.0
2018-11-29,11.09,11.1,11.08,11.08,41616.0
2018-11-30,11.115,11.115,11.09,11.1,62029.0
2018-12-03,11.1,11.105,11.08,11.1,63036.0
2018-12-04,11.09,11.12,11.09,11.105,240757.0
2018-12-05,11.09,11.13,11.09,11.115,136065.0
2018-12-06,11.13,11.155,11.105,11.12,142145.0
2018-12-07,11.12,11.145,11.115,11.14,47970.0
2018-12-10,11.145,11.145,11.12,11.12,25403.0
2018-12-11,11.13,11.13,11.115,11.115,50729.0
2018-12-12,11.115,11.12,11.105,11.115,27460.0
2018-12-13,11.105,11.13,11.105,11.115,42123.0
2018-12-14,11.115,11.14,11.115,11.13,80586.0
2018-12-17,11.14,11.145,11.12,11.14,144562.0
2018-12-18,11.155,11.17,11.145,11.16,75985.0
2018-12-19,11.155,11.18,11.155,11.16,78217.0
2018-12-20,11.16,11.185,11.155,11.16,55421.0
2018-12-21,11.14,11.16,11.14,11.14,40798.0
2018-12-24,11.17,11.17,11.14,11.14,30662.0
2018-12-27,11.155,11.17,11.15,11.15,40220.0
2018-12-28,11.18,11.18,11.155,11.17,26015.0
2018-12-31,11.165,11.18,11.15,11.15,20248.0
2019-01-02,11.18,11.18,11.165,11.18,46990.0
2019-01-03,11.17,11.21,11.17,11.205,55345.0
2019-01-04,11.195,11.205,11.18,11.19,18339.0
2019-01-07,11.19,11.19,11.17,11.17,48180.0
2019-01-08,11.18,11.195,11.18,11.18,48115.0
2019-01-09,11.17,11.19,11.17,11.19,68063.0
2019-01-10,11.18,11.195,11.18,11.18,84849.0
2019-01-11,11.195,11.205,11.19,11.19,68161.0
2019-01-14,11.205,11.205,11.19,11.19,42738.0
2019-01-15,11.21,11.21,11.19,11.195,30177.0
2019-01-16,11.195,11.205,11.18,11.19,54994.0
2019-01-17,11.19,11.21,11.19,11.205,103808.0
2019-01-18,11.195,11.22,11.19,11.205,55161.0
2019-01-21,11.205,11.22,11.19,11.205,111219.0
2019-01-22,11.205,11.23,11.205,11.22,24870.0
2019-01-23,11.22,11.23,11.21,11.22,41998.0
2019-01-24,11.23,11.245,11.23,11.235,46662.0
2019-01-25,11.23,11.245,11.23,11.235,45756.0
2019-01-28,11.235,11.25,11.235,11.245,48593.0
2019-01-29,11.255,11.255,11.24,11.25,153528.0
2019-01-30,11.25,11.275,11.24,11.275,31743.0
2019-01-31,11.295,11.295,11.275,11.29,32079.0
2019-02-01,11.295,11.295,11.255,11.255,102032.0
2019-02-04,11.265,11.29,11.265,11.28,25469.0
2019-02-05,11.28,11.295,11.28,11.28,81913.0
2019-02-06,11.29,11.305,11.29,11.295,44998.0
2019-02-07,11.33,11.33,11.295,11.305,34926.0
2019-02-08,11.305,11.315,11.295,11.305,23140.0
2019-02-11,11.305,11.305,11.29,11.295,31310.0
2019-02-12,11.305,11.315,11.29,11.3,30289.0
2019-02-13,11.305,11.315,11.295,11.305,41225.0
2019-02-14,11.315,11.33,11.305,11.32,28480.0
2019-02-15,11.32,11.33,11.305,11.32,42519.0
2019-02-19,11.315,11.33,11.315,11.32,58142.0
2019-02-20,11.33,11.33,11.32,11.33,42951.0
2019-02-21,11.32,11.33,11.315,11.32,43986.0
2019-02-22,11.33,11.335,11.315,11.33,36853.0
2019-02-25,11.335,11.335,11.32,11.335,57270.0
2019-02-26,11.35,11.35,11.325,11.34,42281.0
2019-02-27,11.34,11.34,11.325,11.335,54168.0
2019-02-28,11.335,11.35,11.325,11.335,73249.0
2019-03-01,11.34,11.35,11.335,11.34,58013.0
2019-03-04,11.355,11.365,11.34,11.355,43341.0
2019-03-05,11.35,11.355,11.34,11.355,127453.0
2019-03-06,11.355,11.39,11.355,11.38,80280.0
2019-03-07,11.38,11.39,11.375,11.38,38834.0
2019-03-08,11.375,11.39,11.375,11.38,54398.0
2019-03-11,11.39,11.39,11.38,11.38,42817.0
2019-03-12,11.39,11.395,11.38,11.395,57981.0
2019-03-13,11.39,11.39,11.38,11.38,52908.0
2019-03-14,11.39,11.395,11.38,11.39,68498.0
2019-03-15,11.395,11.415,11.395,11.405,32029.0
2019-03-18,11.405,11.415,11.395,11.395,41674.0
2019-03-19,11.395,11.405,11.39,11.405,772103.0
2019-03-20,11.395,11.42,11.395,11.42,67621.0
2019-03-21,11.42,11.44,11.415,11.42,29665.0
2019-03-22,11.44,11.445,11.42,11.44,100795.0
2019-03-25,11.455,11.46,11.44,11.455,53286.0
2019-03-26,11.445,11.46,11.44,11.455,26661.0
2019-03-27,11.465,11.475,11.46,11.465,30782.0
2019-03-28,11.465,11.465,11.45,11.45,25101.0
2019-03-29,11.425,11.44,11.425,11.44,44887.0
2019-04-01,11.435,11.45,11.415,11.415,188839.0
2019-04-02,11.435,11.44,11.425,11.435,62307.0
2019-04-03,11.44,11.44,11.425,11.425,50136.0
2019-04-04,11.435,11.45,11.425,11.44,56505.0
2019-04-05,11.45,11.45,11.435,11.44,17801.0
2019-04-08,11.435,11.45,11.425,11.435,58912.0
2019-04-09,11.44,11.45,11.425,11.44,23441.0
2019-04-10,11.435,11.45,11.435,11.44,57293.0
2019-04-11,11.435,11.45,11.435,11.44,15964.0
2019-04-12,11.435,11.44,11.435,11.435,9454.0
2019-04-15,11.415,11.45,11.415,11.44,20022.0
2019-04-16,11.44,11.46,11.44,11.44,78019.0
2019-04-17,11.44,11.44,11.425,11.435,23839.0
2019-04-18,11.44,11.475,11.44,11.475,217640.0
2019-04-22,11.475,11.475,11.45,11.455,15549.0
2019-04-23,11.46,11.48,11.46,11.475,45592.0
2019-04-24,11.48,11.505,11.48,11.49,50915.0
2019-04-25,11.475,11.5,11.475,11.49,37707.0
2019-04-26,11.51,11.51,11.485,11.5,36530.0
2019-04-29,11.495,11.5,11.485,11.495,36159.0
2019-04-30,11.485,11.495,11.48,11.49,20162.0
2019-05-01,11.485,11.51,11.485,11.495,34666.0
2019-05-02,11.485,11.495,11.48,11.48,45846.0
2019-05-03,11.48,11.485,11.47,11.48,30539.0
2019-05-06,11.48,11.485,11.48,11.48,48853.0
2019-05-07,11.485,11.5,11.485,11.5,48455.0
2019-05-08,11.495,11.5,11.485,11.495,73214.0
2019-05-09,11.5,11.51,11.495,11.5,40146.0
2019-05-10,11.495,11.495,11.48,11.48,32985.0
2019-05-13,11.485,11.51,11.485,11.5,32529.0
2019-05-14,11.48,11.5,11.48,11.495,28816.0
2019-05-15,11.5,11.525,11.5,11.5,24203.0
2019-05-16,11.5,11.51,11.495,11.5,42096.0
2019-05-17,11.51,11.525,11.5,11.505,23639.0
2019-05-21,11.495,11.495,11.48,11.485,29718.0
2019-05-22,11.485,11.495,11.48,11.485,26592.0
2019-05-23,11.5,11.525,11.485,11.52,48631.0
2019-05-24,11.52,11.525,11.5,11.525,51239.0
2019-05-27,11.52,11.535,11.51,11.535,37316.0
2019-05-28,11.535,11.545,11.525,11.535,31004.0
2019-05-29,11.515,11.545,11.515,11.53,48294.0
2019-05-30,11.525,11.54,11.525,11.53,15434.0
2019-05-31,11.555,11.565,11.54,11.565,36777.0
2019-06-03,11.565,11.57,11.555,11.57,38784.0
2019-06-04,11.57,11.57,11.545,11.57,23608.0
2019-06-05,11.58,11.585,11.57,11.585,109415.0
2019-06-06,11.585,11.595,11.57,11.57,32906.0
2019-06-07,11.57,11.595,11.565,11.57,14155.0
2019-06-10,11.57,11.57,11.555,11.565,31512.0
2019-06-11,11.54,11.565,11.54,11.555,17137.0
2019-06-12,11.565,11.57,11.555,11.565,47417.0
2019-06-13,11.565,11.58,11.565,11.58,26499.0
2019-06-14,11.58,11.595,11.58,11.595,33954.0
2019-06-17,11.58,11.605,11.58,11.59,26851.0
2019-06-18,11.605,11.605,11.585,11.595,30285.0
2019-06-19,11.595,11.605,11.57,11.595,21989.0
2019-06-20,11.605,11.605,11.595,11.605,78568.0
2019-06-21,11.595,11.595,11.585,11.585,28191.0
2019-06-24,11.595,11.61,11.595,11.605,49376.0
2019-06-25,11.61,11.62,11.605,11.61,38196.0
2019-06-26,11.61,11.625,11.6,11.6,27732.0
2019-06-27,11.59,11.61,11.59,11.6,18900.0
2019-06-28,11.61,11.61,11.59,11.61,35051.0
2019-07-02,11.615,11.615,11.59,11.6,44499.0
2019-07-03,11.61,11.61,11.59,11.61,75944.0
2019-07-04,11.6,11.61,11.59,11.61,20010.0
2019-07-05,11.59,11.59,11.56,11.565,40932.0
2019-07-08,11.56,11.565,11.55,11.56,39166.0
2019-07-09,11.565,11.565,11.55,11.565,38379.0
2019-07-10,11.585,11.585,11.55,11.58,32381.0
2019-07-11,11.585,11.59,11.565,11.575,44756.0
2019-07-12,11.59,11.59,11.565,11.585,57032.0
2019-07-15,11.585,11.6,11.575,11.6,106704.0
2019-07-16,11.585,11.6,11.575,11.585,81593.0
2019-07-17,11.585,11.615,11.585,11.61,43574.0
2019-07-18,11.625,11.625,11.61,11.615,102485.0
2019-07-19,11.63,11.64,11.61,11.615,51438.0
2019-07-22,11.625,11.64,11.625,11.63,87982.0
2019-07-23,11.64,11.64,11.625,11.63,40644.0
2019-07-24,11.64,11.65,11.63,11.65,40467.0
2019-07-25,11.63,11.65,11.63,11.63,48902.0
2019-07-26,11.65,11.655,11.63,11.63,70259.0
2019-07-29,11.655,11.655,11.63,11.635,71439.0
2019-07-30,11.635,11.635,11.61,11.63,87494.0
2019-07-31,11.62,11.62,11.605,11.61,112147.0
2019-08-01,11.61,11.635,11.605,11.635,36294.0
2019-08-02,11.63,11.66,11.62,11.63,36698.0
2019-08-06,11.655,11.675,11.645,11.675,90340.0
2019-08-07,11.685,11.71,11.655,11.675,100160.0
2019-08-08,11.645,11.67,11.645,11.67,87254.0
2019-08-09,11.675,11.675,11.645,11.655,52812.0
2019-08-12,11.66,11.67,11.655,11.66,32668.0
2019-08-13,11.655,11.67,11.635,11.645,41231.0
2019-08-14,11.66,11.67,11.655,11.66,53569.0
2019-08-15,11.67,11.675,11.66,11.67,80656.0
2019-08-16,11.655,11.675,11.655,11.655,51563.0
2019-08-19,11.655,11.67,11.655,11.655,138695.0
2019-08-20,11.67,11.675,11.66,11.67,53602.0
2019-08-21,11.655,11.66,11.645,11.645,156104.0
2019-08-22,11.635,11.645,11.62,11.63,55730.0
2019-08-23,11.635,11.66,11.62,11.66,46519.0
2019-08-26,11.66,11.66,11.635,11.655,70632.0
2019-08-27,11.655,11.67,11.645,11.66,44653.0
2019-08-28,11.68,11.68,11.665,11.675,81698.0
2019-08-29,11.69,11.69,11.665,11.675,49826.0
2019-08-30,11.675,11.68,11.665,11.68,87195.0
2019-09-03,11.675,11.69,11.665,11.665,45053.0
2019-09-04,11.675,11.69,11.675,11.68,35867.0
2019-09-05,11.665,11.665,11.64,11.65,81456.0
2019-09-06,11.63,11.65,11.625,11.63,76724.0
2019-09-09,11.615,11.63,11.61,11.625,73386.0
2019-09-10,11.6,11.625,11.59,11.61,52526.0
2019-09-11,11.59,11.61,11.59,11.61,51367.0
2019-09-12,11.625,11.625,11.59,11.6,42468.0
2019-09-13,11.61,11.61,11.59,11.6,72429.0
2019-09-16,11.6,11.61,11.59,11.6,43431.0
2019-09-17,11.61,11.61,11.6,11.61,50548.0
2019-09-18,11.615,11.625,11.6,11.6,95349.0
2019-09-19,11.615,11.625,11.61,11.615,67775.0
2019-09-20,11.615,11.63,11.615,11.625,67423.0
2019-09-23,11.625,11.64,11.615,11.625,47700.0
2019-09-24,11.64,11.655,11.63,11.655,45491.0
2019-09-25,11.655,11.655,11.625,11.625,79453.0
2019-09-26,11.645,11.645,11.63,11.635,44555.0
2019-09-27,11.635,11.645,11.63,11.635,83297.0
2019-09-30,11.635,11.635,11.62,11.62,98597.0
2019-10-01,11.635,11.655,11.63,11.645,54028.0
2019-10-02,11.66,11.67,11.655,11.67,99476.0
2019-10-03,11.67,11.695,11.66,11.685,75295.0
2019-10-04,11.675,11.695,11.675,11.695,70989.0
2019-10-07,11.685,11.685,11.67,11.675,29604.0
2019-10-08,11.685,11.695,11.66,11.66,38616.0
2019-10-09,11.66,11.685,11.655,11.66,95006.0
2019-10-10,11.66,11.66,11.635,11.635,35760.0
2019-10-11,11.63,11.63,11.605,11.62,72195.0
2019-10-15,11.61,11.62,11.585,11.595,25300.0
2019-10-16,11.605,11.61,11.595,11.595,35179.0
2019-10-17,11.61,11.61,11.595,11.61,30717.0
2019-10-18,11.61,11.63,11.605,11.63,46677.0
2019-10-21,11.62,11.62,11.605,11.605,52279.0
2019-10-22,11.63,11.635,11.61,11.635,48730.0
2019-10-23,11.645,11.645,11.61,11.61,78697.0
2019-10-24,11.61,11.63,11.61,11.63,300179.0
2019-10-25,11.635,11.635,11.605,11.605,29240.0
2019-10-28,11.62,11.62,11.595,11.595,64666.0
2019-10-29,11.615,11.615,11.6,11.61,56426.0
2019-10-30,11.6,11.655,11.6,11.655,46039.0
2019-10-31,11.68,11.68,11.655,11.67,29360.0
2019-11-01,11.655,11.665,11.65,11.665,64725.0
2019-11-04,11.655,11.655,11.64,11.65,38221.0
2019-11-05,11.65,11.65,11.625,11.625,65226.0
2019-11-06,11.64,11.655,11.63,11.655,71114.0
2019-11-07,11.64,11.655,11.63,11.64,74575.0
2019-11-08,11.655,11.665,11.64,11.665,45204.0
2019-11-11,11.665,11.68,11.63,11.665,54611.0
2019-11-12,11.665,11.665,11.65,11.655,91681.0
2019-11-13,11.655,11.675,11.65,11.665,58704.0
2019-11-14,11.68,11.68,11.665,11.675,54584.0
2019-11-15,11.68,11.68,11.675,11.675,80378.0
2019-11-18,11.69,11.7,11.675,11.7,166766.0
2019-11-19,11.69,11.7,11.675,11.7,65348.0
2019-11-20,11.705,11.705,11.69,11.69,48987.0
2019-11-21,11.7,11.7,11.675,11.69,104160.0
2019-11-22,11.69,11.69,11.675,11.69,91745.0
2019-11-25,11.69,11.69,11.675,11.68,77041.0
2019-11-26,11.7,11.7,11.68,11.69,58897.0
2019-11-27,11.7,11.7,11.685,11.695,75796.0
2019-11-28,11.7,11.7,11.675,11.675,53338.0
2019-11-29,11.7,11.71,11.685,11.7,84602.0
2019-12-02,11.685,11.695,11.675,11.675,89525.0
2019-12-03,11.71,11.71,11.685,11.695,55180.0
2019-12-04,11.7,11.7,11.675,11.695,69017.0
2019-12-05,11.675,11.675,11.66,11.675,72221.0
2019-12-06,11.695,11.695,11.67,11.685,63402.0
2019-12-09,11.685,11.695,11.67,11.675,83150.0
2019-12-10,11.685,11.685,11.67,11.685,81076.0
2019-12-11,11.67,11.695,11.67,11.685,56057.0
2019-12-12,11.685,11.685,11.66,11.67,82556.0
2019-12-13,11.675,11.7,11.67,11.695,49817.0
2019-12-16,11.685,11.685,11.675,11.675,75813.0
2019-12-17,11.675,11.695,11.675,11.685,50945.0
2019-12-18,11.685,11.685,11.67,11.675,93590.0
2019-12-19,11.685,11.695,11.67,11.675,45857.0
2019-12-20,11.695,11.7,11.695,11.695,65100.0
2019-12-23,11.71,11.71,11.685,11.7,109349.0
2019-12-24,11.7,11.71,11.695,11.7,35795.0
2019-12-27,11.715,11.715,11.7,11.715,40553.0
2019-12-30,11.7,11.715,11.7,11.705,27982.0
2019-12-31,11.715,11.715,11.7,11.705,19194.0
2020-01-02,11.715,11.725,11.7,11.725,37329.0
2020-01-03,11.725,11.74,11.705,11.74,31000.0
2020-01-06,11.74,11.74,11.725,11.73,80678.0
2020-01-07,11.73,11.74,11.715,11.715,35634.0
2020-01-08,11.74,11.74,11.725,11.73,45532.0
2020-01-09,11.725,11.755,11.715,11.75,1782021.0
2020-01-10,11.73,11.74,11.725,11.74,49066.0
2020-01-13,11.73,11.74,11.725,11.74,65155.0
2020-01-14,11.74,11.75,11.725,11.75,48307.0
2020-01-15,11.75,11.765,11.74,11.755,165193.0
2020-01-16,11.765,11.765,11.755,11.755,27914.0
2020-01-17,11.755,11.765,11.755,11.765,29731.0
2020-01-20,11.77,11.77,11.755,11.77,83071.0
2020-01-21,11.77,11.78,11.765,11.77,58484.0
2020-01-22,11.78,11.805,11.77,11.795,50995.0
2020-01-23,11.815,11.815,11.805,11.805,43236.0
2020-01-24,11.815,11.83,11.805,11.83,83421.0
2020-01-27,11.84,11.84,11.82,11.83,72454.0
2020-01-28,11.83,11.83,11.815,11.82,62096.0
2020-01-29,11.825,11.835,11.81,11.825,46893.0
2020-01-30,11.835,11.835,11.825,11.835,77177.0
2020-01-31,11.835,11.845,11.825,11.845,46109.0
2020-02-03,11.845,11.85,11.825,11.85,61912.0
2020-02-04,11.85,11.85,11.82,11.825,52741.0
2020-02-05,11.825,11.825,11.81,11.825,47341.0
2020-02-06,11.82,11.835,11.82,11.835,56651.0
2020-02-07,11.835,11.845,11.825,11.835,48116.0
2020-02-10,11.835,11.85,11.835,11.845,85993.0
2020-02-11,11.85,11.85,11.835,11.835,61408.0
2020-02-12,11.835,11.835,11.81,11.825,70300.0
2020-02-13,11.82,11.825,11.81,11.825,71227.0
2020-02-14,11.825,11.845,11.82,11.825,59169.0
2020-02-18,11.845,11.85,11.835,11.85,73546.0
2020-02-19,11.845,11.845,11.825,11.835,54072.0
2020-02-20,11.845,11.85,11.835,11.85,72139.0
2020-02-21,11.865,11.865,11.85,11.86,62836.0
2020-02-24,11.875,11.885,11.865,11.865,56892.0
2020-02-25,11.875,11.885,11.865,11.865,117204.0
2020-02-26,11.87,11.87,11.855,11.855,137803.0
2020-02-27,11.88,11.895,11.855,11.87,143431.0
2020-02-28,11.905,11.905,11.845,11.88,165440.0
2020-03-02,11.865,11.93,11.845,11.905,106211.0
2020-03-03,11.93,11.97,11.915,11.97,73192.0
2020-03-04,11.97,11.995,11.955,11.97,82561.0
2020-03-05,11.995,12.015,11.97,11.98,354642.0
2020-03-06,12.055,12.055,12.005,12.02,88324.0
2020-03-09,12.005,12.04,11.625,11.665,264443.0
2020-03-10,11.89,11.955,11.815,11.845,196413.0
2020-03-11,11.955,11.955,11.83,11.84,1106812.0
2020-03-12,11.625,11.705,11.275,11.33,155959.0
2020-03-13,11.505,11.605,11.33,11.515,142956.0
2020-03-16,11.275,11.515,11.215,11.225,68385.0
2020-03-17,11.225,11.4,11.215,11.255,133760.0
2020-03-18,11.2,11.24,10.345,10.345,241886.0
2020-03-19,10.22,10.825,10.22,10.595,107664.0
2020-03-20,10.79,10.825,10.585,10.595,20150.0
2020-03-23,10.62,10.835,10.255,10.645,139586.0
2020-03-24,10.865,11.135,10.785,11.04,722600.0
2020-03-25,11.135,11.2,10.81,11.04,145326.0
2020-03-26,11.025,11.21,10.965,11.015,294219.0
2020-03-27,10.955,11.17,10.895,11.145,33159.0
2020-03-30,11.085,11.26,10.98,11.255,83903.0
2020-03-31,11.17,11.47,11.17,11.46,114885.0
2020-04-01,11.145,11.46,11.135,11.46,56135.0
2020-04-02,11.405,11.46,11.37,11.445,56028.0
2020-04-03,11.46,11.53,11.37,11.42,57601.0
2020-04-06,11.43,11.485,11.42,11.46,29369.0
2020-04-07,11.53,11.53,11.41,11.485,29984.0
2020-04-08,11.445,11.505,11.435,11.505,42304.0
2020-04-09,11.555,11.57,11.47,11.495,63112.0
2020-04-13,11.53,11.63,11.52,11.545,191791.0
2020-04-14,11.56,11.685,11.555,11.66,59117.0
2020-04-15,11.62,11.81,11.605,11.795,77770.0
2020-04-16,11.83,11.835,11.735,11.77,58815.0
2020-04-17,11.835,11.835,11.77,11.82,71520.0
2020-04-20,11.62,11.805,11.62,11.745,79366.0
2020-04-21,11.71,11.795,11.71,11.77,80243.0
2020-04-22,11.77,11.805,11.755,11.785,83492.0
2020-04-23,11.755,11.82,11.755,11.77,58840.0
2020-04-24,11.755,11.83,11.755,11.805,43468.0
2020-04-27,11.755,11.82,11.745,11.785,47712.0
2020-04-28,11.84,11.855,11.78,11.825,35260.0
2020-04-29,11.805,11.855,11.8,11.84,59740.0
2020-04-30,11.84,11.875,11.84,11.855,49953.0
2020-05-01,11.88,11.88,11.855,11.88,77105.0
2020-05-04,11.84,11.88,11.84,11.85,37937.0
2020-05-05,11.88,11.89,11.865,11.875,71554.0
2020-05-06,11.865,11.89,11.865,11.865,65230.0
2020-05-07,11.88,11.905,11.88,11.9,46511.0
2020-05-08,11.85,11.935,11.85,11.925,65272.0
2020-05-11,11.925,11.925,11.84,11.905,28184.0
2020-05-12,11.865,11.915,11.865,11.915,16973.0
2020-05-13,11.905,11.905,11.855,11.865,92513.0
2020-05-14,11.865,11.9,11.85,11.865,46447.0
2020-05-15,11.855,11.88,11.83,11.84,155874.0
2020-05-19,11.85,11.875,11.84,11.865,52537.0
2020-05-20,11.855,11.89,11.855,11.89,39877.0
2020-05-21,11.9,11.905,11.865,11.9,22030.0
2020-05-22,11.9,11.915,11.9,11.915,22770.0
2020-05-25,11.875,11.935,11.875,11.905,22978.0
2020-05-26,11.89,11.925,11.875,11.915,27941.0
2020-05-27,11.93,11.935,11.91,11.935,37689.0
2020-05-28,11.955,11.955,11.91,11.935,26365.0
2020-05-29,11.945,11.955,11.93,11.945,57509.0
2020-06-01,11.93,11.96,11.93,11.96,45406.0
2020-06-02,11.955,11.97,11.945,11.97,55544.0
2020-06-03,11.985,11.985,11.96,11.96,101437.0
2020-06-04,12.005,12.005,11.96,11.985,52124.0
2020-06-05,11.98,12.005,11.98,12.005,90578.0
2020-06-08,12.02,12.035,12.01,12.035,100976.0
2020-06-09,12.03,12.045,12.03,12.035,90249.0
2020-06-10,12.045,12.07,12.035,12.06,172074.0
2020-06-11,12.035,12.055,12.03,12.035,47322.0
2020-06-12,12.045,12.045,12.03,12.045,55707.0
2020-06-15,12.045,12.045,12.03,12.035,18949.0
2020-06-16,12.045,12.06,12.045,12.055,40218.0
2020-06-17,12.045,12.07,12.045,12.06,33459.0
2020-06-18,12.045,12.07,12.045,12.055,17978.0
2020-06-19,12.08,12.08,12.055,12.07,17665.0
2020-06-22,12.07,12.07,12.055,12.06,81913.0
2020-06-23,12.08,12.08,12.07,12.08,36177.0
2020-06-24,12.085,12.085,12.06,12.07,34853.0
2020-06-25,12.07,12.08,12.07,12.08,25695.0
2020-06-26,12.075,12.09,12.075,12.085,41500.0
2020-06-29,12.085,12.09,12.085,12.09,30245.0
2020-06-30,12.09,12.1,12.085,12.09,17511.0
2020-07-02,12.09,12.1,12.09,12.1,54523.0
2020-07-03,12.11,12.11,12.1,12.11,31832.0
2020-07-06,12.11,12.11,12.09,12.11,47419.0
2020-07-07,12.115,12.125,12.11,12.125,24905.0
2020-07-08,12.125,12.125,12.11,12.11,61151.0
2020-07-09,12.125,12.135,12.115,12.135,23518.0
2020-07-10,12.125,12.125,12.115,12.125,41018.0
2020-07-13,12.115,12.135,12.115,12.115,14288.0
2020-07-14,12.14,12.14,12.125,12.135,13605.0
2020-07-15,12.125,12.14,12.115,12.135,39170.0
2020-07-16,12.135,12.16,12.135,12.16,72907.0
2020-07-17,12.15,12.16,12.135,12.16,42368.0
2020-07-20,12.165,12.165,12.16,12.16,30980.0
2020-07-21,12.165,12.175,12.16,12.165,38132.0
2020-07-22,12.16,12.175,12.16,12.175,38183.0
2020-07-23,12.16,12.175,12.16,12.17,20572.0
2020-07-24,12.16,12.19,12.16,12.185,40028.0
2020-07-27,12.2,12.2,12.175,12.2,62180.0
2020-07-28,12.2,12.21,12.19,12.21,22995.0
2020-07-29,12.205,12.215,12.195,12.195,44425.0
2020-07-30,12.205,12.22,12.205,12.205,28487.0
2020-07-31,12.22,12.22,12.215,12.22,56281.0
2020-08-04,12.23,12.23,12.205,12.205,78656.0
2020-08-05,12.205,12.23,12.205,12.23,21692.0
2020-08-06,12.24,12.24,12.22,12.235,35837.0
2020-08-07,12.24,12.245,12.215,12.245,12134.0
2020-08-10,12.23,12.245,12.23,12.24,29533.0
2020-08-11,12.24,12.245,12.23,12.245,37998.0
2020-08-12,12.245,12.245,12.23,12.23,53900.0
2020-08-13,12.245,12.245,12.23,12.24,39538.0
2020-08-14,12.245,12.245,12.23,12.24,38382.0
2020-08-17,12.24,12.24,12.23,12.24,32132.0
2020-08-18,12.24,12.24,12.23,12.24,16412.0
2020-08-19,12.24,12.24,12.23,12.24,21829.0
2020-08-20,12.24,12.24,12.22,12.23,65591.0
2020-08-21,12.24,12.245,12.23,12.24,20606.0
2020-08-24,12.245,12.245,12.24,12.245,35529.0
2020-08-25,12.24,12.24,12.23,12.23,42360.0
2020-08-26,12.23,12.245,12.23,12.23,37138.0
2020-08-27,12.245,12.245,12.235,12.235,21025.0
2020-08-28,12.25,12.26,12.245,12.25,19898.0
2020-08-31,12.25,12.26,12.245,12.26,23524.0
2020-09-01,12.235,12.26,12.235,12.245,34829.0
2020-09-02,12.275,12.275,12.26,12.26,17520.0
2020-09-03,12.275,12.275,12.26,12.26,132545.0
2020-09-04,12.27,12.27,12.25,12.26,12519.0
2020-09-08,12.26,12.27,12.26,12.27,17415.0
2020-09-09,12.245,12.27,12.245,12.27,16250.0
2020-09-10,12.27,12.27,12.25,12.26,54409.0
2020-09-11,12.26,12.27,12.26,12.27,11773.0
2020-09-14,12.275,12.275,12.26,12.275,18448.0
2020-09-15,12.275,12.285,12.27,12.275,24035.0
2020-09-16,12.275,12.285,12.275,12.275,28206.0
2020-09-17,12.295,12.295,12.275,12.275,31748.0
2020-09-18,12.27,12.295,12.27,12.275,23368.0
2020-09-21,12.26,12.295,12.26,12.275,34092.0
2020-09-22,12.285,12.285,12.27,12.275,18615.0
2020-09-23,12.275,12.285,12.26,12.275,28546.0
2020-09-24,12.275,12.275,12.26,12.26,26253.0
2020-09-25,12.26,12.275,12.26,12.26,22126.0
2020-09-28,12.28,12.28,12.255,12.265,40596.0
2020-09-29,12.255,12.27,12.255,12.265,26169.0
2020-09-30,12.245,12.265,12.245,12.255,34978.0
2020-10-01,12.28,12.28,12.255,12.28,32069.0
2020-10-02,12.265,12.28,12.265,12.28,25260.0
2020-10-05,12.295,12.295,12.265,12.265,29311.0
2020-10-06,12.265,12.29,12.265,12.27,60493.0
2020-10-07,12.265,12.28,12.265,12.275,27491.0
2020-10-08,12.29,12.29,12.28,12.28,35304.0
2020-10-09,12.29,12.295,12.28,12.295,11842.0
2020-10-13,12.28,12.305,12.28,12.305,26609.0
2020-10-14,12.29,12.295,12.29,12.295,27756.0
2020-10-15,12.29,12.305,12.29,12.295,26366.0
2020-10-16,12.315,12.315,12.29,12.305,27926.0
2020-10-19,12.305,12.315,12.295,12.295,41629.0
2020-10-20,12.315,12.315,12.295,12.305,25480.0
2020-10-21,12.315,12.315,12.295,12.31,43547.0
2020-10-22,12.315,12.315,12.295,12.305,28121.0
2020-10-23,12.305,12.315,12.295,12.31,27646.0
2020-10-26,12.305,12.315,12.295,12.315,77141.0
2020-10-27,12.315,12.315,12.295,12.295,55994.0
2020-10-28,12.31,12.31,12.285,12.295,34875.0
2020-10-29,12.3,12.3,12.285,12.285,20687.0
2020-10-30,12.295,12.295,12.27,12.27,42660.0
2020-11-02,12.27,12.295,12.27,12.295,36335.0
2020-11-03,12.295,12.295,12.275,12.275,74745.0
2020-11-04,12.285,12.3,12.285,12.295,26770.0
2020-11-05,12.31,12.31,12.295,12.31,46630.0
2020-11-06,12.285,12.31,12.285,12.31,68257.0
2020-11-09,12.3,12.31,12.295,12.31,79668.0
2020-11-10,12.32,12.32,12.285,12.295,89405.0
2020-11-11,12.275,12.335,12.275,12.32,33259.0
2020-11-12,12.335,12.335,12.32,12.32,83603.0
2020-11-13,12.31,12.325,12.31,12.32,44079.0
2020-11-16,12.335,12.335,12.32,12.325,55821.0
2020-11-17,12.345,12.345,12.325,12.335,40591.0
2020-11-18,12.35,12.35,12.325,12.335,81085.0
2020-11-19,12.32,12.345,12.32,12.34,46779.0
2020-11-20,12.345,12.345,12.325,12.345,50460.0
2020-11-23,12.345,12.35,12.335,12.335,56098.0
2020-11-24,12.345,12.35,12.335,12.345,64066.0
2020-11-25,12.36,12.36,12.345,12.345,40190.0
2020-11-26,12.36,12.36,12.345,12.36,70558.0
2020-11-27,12.355,12.365,12.355,12.365,101375.0
2020-11-30,12.375,12.375,12.355,12.365,67813.0
2020-12-01,12.355,12.375,12.355,12.375,94495.0
2020-12-02,12.365,12.375,12.355,12.375,39910.0
2020-12-03,12.38,12.38,12.365,12.38,52159.0
2020-12-04,12.39,12.39,12.365,12.375,48728.0
2020-12-07,12.365,12.38,12.365,12.375,89864.0
2020-12-08,12.38,12.38,12.365,12.375,93815.0
2020-12-09,12.365,12.38,12.365,12.38,59963.0
2020-12-10,12.38,12.38,12.375,12.375,84684.0
2020-12-11,12.39,12.39,12.375,12.375,36162.0
2020-12-14,12.38,12.38,12.375,12.375,61003.0
2020-12-15,12.375,12.38,12.375,12.38,95579.0
2020-12-16,12.39,12.39,12.375,12.38,46106.0
2020-12-17,12.375,12.39,12.375,12.38,43854.0
2020-12-18,12.38,12.39,12.38,12.38,94445.0
2020-12-21,12.38,12.39,12.375,12.38,81440.0
2020-12-22,12.38,12.4,12.38,12.4,51371.0
2020-12-23,12.4,12.4,12.38,12.39,56110.0
2020-12-24,12.39,12.41,12.39,12.4,39159.0
2020-12-29,12.405,12.41,12.395,12.41,80507.0
2020-12-30,12.395,12.41,12.395,12.405,29088.0
2020-12-31,12.42,12.42,12.405,12.42,18018.0
2021-01-04,12.395,12.42,12.395,12.405,32812.0
2021-01-05,12.395,12.42,12.395,12.42,44575.0
2021-01-06,12.42,12.42,12.41,12.41,20009.0
2021-01-07,12.41,12.42,12.41,12.41,80367.0
2021-01-08,12.41,12.42,12.41,12.41,50192.0
2021-01-11,12.405,12.42,12.405,12.41,52610.0
2021-01-12,12.405,12.43,12.405,12.41,70789.0
2021-01-13,12.41,12.435,12.41,12.43,71998.0
2021-01-14,12.435,12.445,12.43,12.435,85824.0
2021-01-15,12.445,12.455,12.435,12.435,59868.0
2021-01-18,12.445,12.445,12.435,12.445,57005.0
2021-01-19,12.445,12.455,12.435,12.435,71863.0
2021-01-20,12.455,12.455,12.435,12.455,49623.0
2021-01-21,12.43,12.445,12.43,12.435,47620.0
2021-01-22,12.43,12.455,12.43,12.445,85603.0
2021-01-25,12.445,12.445,12.435,12.445,80983.0
2021-01-26,12.43,12.445,12.43,12.445,103054.0
2021-01-27,12.45,12.45,12.435,12.44,56989.0
2021-01-28,12.44,12.44,12.435,12.435,35487.0
2021-01-29,12.44,12.45,12.425,12.435,74153.0
2021-02-01,12.44,12.45,12.435,12.435,108997.0
2021-02-02,12.45,12.45,12.44,12.44,69692.0
2021-02-03,12.44,12.45,12.435,12.44,108195.0
2021-02-04,12.44,12.44,12.425,12.425,74159.0
2021-02-05,12.435,12.44,12.425,12.435,45005.0
2021-02-08,12.435,12.44,12.425,12.44,95803.0
2021-02-09,12.44,12.44,12.425,12.435,85200.0
2021-02-10,12.45,12.45,12.435,12.435,48849.0
2021-02-11,12.44,12.45,12.435,12.44,56633.0
2021-02-12,12.44,12.44,12.435,12.44,47396.0
2021-02-16,12.435,12.44,12.425,12.435,86023.0
2021-02-17,12.425,12.435,12.415,12.425,75860.0
2021-02-18,12.415,12.425,12.415,12.425,38638.0
2021-02-19,12.41,12.415,12.41,12.41,54786.0
2021-02-22,12.41,12.415,12.4,12.405,43073.0
2021-02-23,12.4,12.41,12.39,12.39,139545.0
2021-02-24,12.385,12.395,12.37,12.38,77847.0
2021-02-25,12.36,12.36,12.32,12.325,106720.0
2021-02-26,12.31,12.345,12.29,12.345,121117.0
2021-03-01,12.35,12.37,12.345,12.36,81866.0
2021-03-02,12.36,12.37,12.35,12.37,36694.0
2021-03-03,12.37,12.37,12.35,12.36,115976.0
2021-03-04,12.36,12.36,12.325,12.335,121104.0
2021-03-05,12.35,12.35,12.32,12.325,47589.0
2021-03-08,12.345,12.345,12.32,12.325,43384.0
2021-03-09,12.325,12.335,12.325,12.33,43687.0
2021-03-10,12.335,12.38,12.335,12.36,92797.0
2021-03-11,12.36,12.36,12.345,12.35,43860.0
2021-03-12,12.35,12.36,12.325,12.325,86565.0
2021-03-15,12.32,12.325,12.31,12.31,102731.0
2021-03-16,12.31,12.325,12.31,12.32,84591.0
2021-03-17,12.31,12.325,12.3,12.32,89892.0
2021-03-18,12.285,12.32,12.285,12.31,103164.0
2021-03-19,12.31,12.32,12.3,12.31,66192.0
2021-03-22,12.3,12.325,12.3,12.32,78391.0
2021-03-23,12.32,12.335,12.32,12.33,42064.0
2021-03-24,12.335,12.345,12.325,12.345,91961.0
2021-03-25,12.36,12.36,12.345,12.345,46591.0
2021-03-26,12.345,12.36,12.345,12.35,121909.0
2021-03-29,12.34,12.365,12.33,12.35,32924.0
2021-03-30,12.355,12.355,12.35,12.35,47275.0
2021-03-31,12.35,12.355,12.34,12.355,50112.0
2021-04-01,12.34,12.39,12.34,12.355,228547.0
2021-04-05,12.35,12.355,12.34,12.355,78288.0
2021-04-06,12.35,12.365,12.35,12.355,57194.0
2021-04-07,12.375,12.375,12.365,12.375,53821.0
2021-04-08,12.355,12.375,12.355,12.375,69675.0
2021-04-09,12.375,12.375,12.355,12.375,62041.0
2021-04-12,12.375,12.375,12.365,12.365,130459.0
2021-04-13,12.355,12.375,12.355,12.365,84522.0
2021-04-14,12.375,12.375,12.355,12.355,81569.0
2021-04-15,12.365,12.38,12.355,12.375,39429.0
2021-04-16,12.355,12.38,12.355,12.375,53581.0
2021-04-19,12.365,12.375,12.35,12.355,88935.0
2021-04-20,12.375,12.375,12.355,12.375,58996.0
2021-04-21,12.38,12.38,12.355,12.375,58949.0
2021-04-22,12.375,12.375,12.365,12.375,78538.0
2021-04-23,12.38,12.38,12.365,12.375,50559.0
2021-04-26,12.365,12.375,12.365,12.365,56689.0
2021-04-27,12.365,12.375,12.365,12.365,38940.0
2021-04-28,12.38,12.38,12.37,12.37,52983.0
2021-04-29,12.36,12.37,12.35,12.365,71111.0
2021-04-30,12.36,12.38,12.36,12.38,130134.0
2021-05-03,12.37,12.38,12.36,12.36,71107.0
2021-05-04,12.395,12.395,12.37,12.38,62199.0
2021-05-05,12.37,12.385,12.37,12.38,26346.0
2021-05-06,12.385,12.385,12.37,12.38,36945.0
2021-05-07,12.38,12.395,12.38,12.395,42796.0
2021-05-10,12.385,12.395,12.385,12.395,36706.0
2021-05-11,12.395,12.395,12.38,12.385,62853.0
2021-05-12,12.38,12.38,12.36,12.37,98531.0
2021-05-13,12.36,12.38,12.36,12.37,29330.0
2021-05-14,12.36,12.385,12.36,12.37,48495.0
2021-05-17,12.38,12.38,12.37,12.375,38199.0
2021-05-18,12.38,12.38,12.37,12.38,41558.0
2021-05-19,12.38,12.38,12.37,12.37,54860.0
2021-05-20,12.38,12.38,12.36,12.37,139200.0
2021-05-21,12.38,12.385,12.345,12.345,200591.0
2021-05-25,12.385,12.385,12.38,12.385,93909.0
2021-05-26,12.4,12.41,12.39,12.4,31522.0
2021-05-27,12.4,12.4,12.38,12.39,35076.0
2021-05-28,12.4,12.4,12.38,12.39,52269.0
2021-05-31,12.4,12.4,12.38,12.39,54211.0
2021-06-01,12.38,12.39,12.38,12.39,29215.0
2021-06-02,12.39,12.4,12.39,12.4,49165.0
2021-06-03,12.4,12.4,12.39,12.4,37695.0
2021-06-04,12.41,12.41,12.39,12.4,58252.0
2021-06-07,12.41,12.41,12.39,12.4,30496.0
2021-06-08,12.39,12.41,12.39,12.4,50285.0
2021-06-09,12.41,12.41,12.39,12.4,57510.0
2021-06-10,12.41,12.41,12.39,12.41,14132.0
2021-06-11,12.41,12.41,12.4,12.41,46587.0
2021-06-14,12.4,12.41,12.4,12.41,49850.0
2021-06-15,12.39,12.41,12.39,12.41,55829.0
2021-06-16,12.415,12.415,12.38,12.38,25718.0
2021-06-17,12.39,12.39,12.375,12.38,42252.0
2021-06-18,12.38,12.38,12.355,12.365,32603.0
2021-06-21,12.365,12.375,12.355,12.375,23984.0
2021-06-22,12.375,12.375,12.365,12.375,30339.0
2021-06-23,12.375,12.38,12.355,12.365,30064.0
2021-06-24,12.365,12.375,12.355,12.365,41001.0
2021-06-25,12.375,12.38,12.365,12.365,35713.0
2021-06-28,12.38,12.38,12.36,12.38,71788.0
2021-06-29,12.37,12.37,12.36,12.37,35039.0
2021-06-30,12.36,12.37,12.36,12.37,23762.0
2021-07-02,12.36,12.38,12.36,12.38,42863.0
2021-07-05,12.385,12.385,12.36,12.37,31317.0
2021-07-06,12.35,12.37,12.35,12.36,74754.0
2021-07-07,12.36,12.38,12.36,12.38,80305.0
2021-07-08,12.37,12.38,12.36,12.38,97767.0
2021-07-09,12.37,12.38,12.37,12.37,32654.0
2021-07-12,12.385,12.385,12.37,12.38,24514.0
2021-07-13,12.37,12.38,12.36,12.37,48130.0
2021-07-14,12.36,12.385,12.36,12.38,56444.0
2021-07-15,12.385,12.395,12.38,12.385,41313.0
2021-07-16,12.38,12.395,12.38,12.395,61685.0
2021-07-19,12.395,12.41,12.395,12.405,47228.0
2021-07-20,12.405,12.41,12.405,12.41,30072.0
2021-07-21,12.395,12.41,12.395,12.41,30725.0
2021-07-22,12.405,12.41,12.395,12.41,91902.0
2021-07-23,12.405,12.41,12.405,12.41,26812.0
2021-07-26,12.41,12.42,12.405,12.41,43229.0
2021-07-27,12.41,12.42,12.41,12.42,36311.0
2021-07-28,12.425,12.425,12.41,12.415,74564.0
2021-07-29,12.4,12.415,12.4,12.415,58997.0
2021-07-30,12.415,12.415,12.41,12.415,29509.0
2021-08-03,12.425,12.435,12.415,12.435,46135.0
2021-08-04,12.435,12.435,12.41,12.425,82066.0
2021-08-05,12.415,12.415,12.4,12.41,47631.0
2021-08-06,12.415,12.415,12.4,12.41,25126.0
2021-08-09,12.39,12.4,12.39,12.4,26536.0
2021-08-10,12.39,12.4,12.38,12.385,34460.0
2021-08-11,12.38,12.4,12.38,12.4,31363.0
2021-08-12,12.4,12.4,12.39,12.4,108519.0
2021-08-13,12.4,12.41,12.4,12.41,14293.0
2021-08-16,12.415,12.415,12.41,12.41,20620.0
2021-08-17,12.415,12.425,12.41,12.415,80691.0
2021-08-18,12.415,12.415,12.41,12.415,29002.0
2021-08-19,12.41,12.415,12.41,12.415,187770.0
2021-08-20,12.41,12.425,12.41,12.41,35222.0
2021-08-23,12.425,12.425,12.4,12.415,128358.0
2021-08-24,12.415,12.425,12.41,12.415,44977.0
2021-08-25,12.415,12.425,12.41,12.415,29466.0
2021-08-26,12.415,12.415,12.4,12.4,17730.0
2021-08-27,12.42,12.43,12.41,12.43,29927.0
2021-08-30,12.43,12.43,12.41,12.42,34102.0
2021-08-31,12.44,12.44,12.42,12.43,25579.0
2021-09-01,12.44,12.44,12.43,12.44,19395.0
2021-09-02,12.445,12.445,12.44,12.44,24847.0
2021-09-03,12.445,12.445,12.43,12.445,11121.0
2021-09-07,12.445,12.445,12.43,12.44,31359.0
2021-09-08,12.445,12.445,12.44,12.44,25719.0
2021-09-09,12.44,12.445,12.44,12.445,34303.0
2021-09-10,12.44,12.445,12.43,12.44,34852.0
2021-09-13,12.43,12.445,12.43,12.445,20436.0
2021-09-14,12.445,12.445,12.44,12.445,32917.0
2021-09-15,12.445,12.445,12.43,12.44,55773.0
2021-09-16,12.44,12.44,12.42,12.44,28438.0
2021-09-17,12.42,12.43,12.42,12.425,33987.0
2021-09-20,12.42,12.43,12.42,12.43,36681.0
2021-09-21,12.43,12.43,12.42,12.425,69997.0
2021-09-22,12.43,12.44,12.42,12.43,29273.0
2021-09-23,12.43,12.43,12.405,12.41,50080.0
2021-09-24,12.395,12.41,12.395,12.395,85240.0
2021-09-27,12.395,12.41,12.395,12.405,52711.0
2021-09-28,12.41,12.41,12.38,12.38,58451.0
2021-09-29,12.41,12.41,12.38,12.39,46952.0
2021-09-30,12.4,12.4,12.38,12.39,44491.0
2021-10-01,12.41,12.41,12.39,12.39,23079.0
2021-10-04,12.415,12.415,12.4,12.41,39463.0
2021-10-05,12.39,12.41,12.39,12.39,23930.0
2021-10-06,12.41,12.41,12.39,12.39,14179.0
2021-10-07,12.4,12.4,12.38,12.39,51727.0
2021-10-08,12.39,12.39,12.365,12.375,27105.0
2021-10-12,12.345,12.365,12.345,12.345,32891.0
2021-10-13,12.345,12.355,12.34,12.345,29661.0
2021-10-14,12.34,12.355,12.34,12.355,37370.0
2021-10-15,12.355,12.365,12.345,12.355,45228.0
2021-10-18,12.33,12.34,12.33,12.34,36859.0
2021-10-19,12.33,12.345,12.32,12.33,25879.0
2021-10-20,12.33,12.345,12.33,12.345,16234.0
2021-10-21,12.33,12.34,12.32,12.32,33485.0
2021-10-22,12.32,12.33,12.31,12.32,44874.0
2021-10-25,12.31,12.34,12.31,12.32,24381.0
2021-10-26,12.32,12.34,12.32,12.33,86745.0
2021-10-27,12.325,12.325,12.265,12.275,76655.0
2021-10-28,12.275,12.3,12.255,12.285,39178.0
2021-10-29,12.29,12.29,12.265,12.265,71671.0
2021-11-01,12.255,12.275,12.255,12.265,70290.0
2021-11-02,12.275,12.29,12.265,12.275,56845.0
2021-11-03,12.275,12.28,12.255,12.28,80065.0
2021-11-04,12.3,12.31,12.29,12.3,38762.0
2021-11-05,12.3,12.315,12.3,12.315,48518.0
2021-11-08,12.315,12.315,12.31,12.315,73384.0
2021-11-09,12.31,12.325,12.31,12.31,42352.0
2021-11-10,12.315,12.315,12.28,12.29,36374.0
2021-11-11,12.265,12.29,12.255,12.265,59566.0
2021-11-12,12.28,12.29,12.28,12.29,43642.0
2021-11-15,12.29,12.29,12.28,12.29,49534.0
2021-11-16,12.275,12.28,12.265,12.265,54195.0
2021-11-17,12.265,12.28,12.265,12.28,38581.0
2021-11-18,12.28,12.28,12.275,12.28,62939.0
2021-11-19,12.29,12.3,12.28,12.29,83372.0
2021-11-22,12.28,12.28,12.255,12.255,92235.0
2021-11-23,12.245,12.255,12.245,12.245,123802.0
2021-11-24,12.255,12.255,12.245,12.255,24434.0
2021-11-25,12.245,12.265,12.245,12.255,19863.0
2021-11-26,12.295,12.295,12.27,12.295,101150.0
2021-11-29,12.26,12.285,12.26,12.275,45204.0
2021-11-30,12.32,12.32,12.26,12.26,42402.0
2021-12-01,12.245,12.285,12.245,12.285,33609.0
2021-12-02,12.295,12.295,12.275,12.285,15277.0
2021-12-03,12.26,12.285,12.25,12.285,27187.0
2021-12-06,12.27,12.27,12.245,12.26,76403.0
2021-12-07,12.235,12.25,12.225,12.245,44371.0
2021-12-08,12.235,12.26,12.225,12.25,50783.0
2021-12-09,12.26,12.275,12.26,12.275,36971.0
2021-12-10,12.285,12.295,12.275,12.295,32486.0
2021-12-13,12.295,12.32,12.295,12.31,49549.0
2021-12-14,12.32,12.32,12.295,12.31,21385.0
2021-12-15,12.31,12.32,12.285,12.32,61047.0
2021-12-16,12.32,12.345,12.31,12.34,47265.0
2021-12-17,12.345,12.355,12.33,12.34,31223.0
2021-12-20,12.34,12.345,12.32,12.33,123359.0
2021-12-21,12.32,12.32,12.295,12.295,74181.0
2021-12-22,12.295,12.32,12.295,12.31,52475.0
2021-12-23,12.305,12.32,12.305,12.32,39337.0
2021-12-24,12.32,12.32,12.31,12.31,14946.0
2021-12-29,12.31,12.325,12.31,12.315,57115.0
2021-12-30,12.3,12.315,12.3,12.315,24827.0
2021-12-31,12.325,12.335,12.315,12.325,14011.0
2022-01-04,12.29,12.315,12.29,12.3,42298.0
2022-01-05,12.29,12.31,12.28,12.29,29133.0
2022-01-06,12.29,12.29,12.265,12.265,45790.0
2022-01-07,12.265,12.28,12.255,12.275,29929.0
2022-01-10,12.245,12.265,12.245,12.255,69341.0
2022-01-11,12.255,12.265,12.245,12.255,77070.0
2022-01-12,12.275,12.275,12.245,12.255,49842.0
2022-01-13,12.265,12.265,12.245,12.265,41292.0
2022-01-14,12.245,12.265,12.23,12.24,31462.0
2022-01-17,12.23,12.24,12.22,12.22,37876.0
2022-01-18,12.23,12.23,12.195,12.205,61592.0
2022-01-19,12.21,12.21,12.195,12.205,71494.0
2022-01-20,12.21,12.21,12.195,12.195,20648.0
2022-01-21,12.22,12.22,12.205,12.21,19627.0
2022-01-24,12.23,12.23,12.185,12.185,59860.0
2022-01-25,12.23,12.23,12.185,12.185,98965.0
2022-01-26,12.23,12.23,12.17,12.175,81165.0
2022-01-27,12.2,12.205,12.18,12.2,69550.0
2022-01-28,12.18,12.2,12.18,12.195,39740.0
2022-01-31,12.2,12.2,12.18,12.2,55421.0
2022-02-01,12.2,12.205,12.18,12.205,429318.0
2022-02-02,12.19,12.215,12.19,12.2,23285.0
2022-02-03,12.205,12.205,12.18,12.19,47462.0
2022-02-04,12.17,12.17,12.155,12.17,178477.0
2022-02-07,12.145,12.18,12.135,12.17,75153.0
2022-02-08,12.18,12.18,12.155,12.165,47090.0
2022-02-09,12.165,12.18,12.165,12.17,57597.0
2022-02-10,12.155,12.165,12.13,12.135,39893.0
2022-02-11,12.13,12.145,12.11,12.135,91293.0
2022-02-14,12.12,12.135,12.1,12.11,120564.0
2022-02-15,12.1,12.13,12.1,12.1,71863.0
2022-02-16,12.12,12.12,12.095,12.11,13295.0
2022-02-17,12.12,12.13,12.11,12.13,48873.0
2022-02-18,12.11,12.135,12.11,12.125,20850.0
2022-02-22,12.13,12.13,12.075,12.085,165227.0
2022-02-23,12.1,12.1,12.085,12.095,52749.0
2022-02-24,12.09,12.1,12.07,12.07,60525.0
2022-02-25,12.105,12.105,12.09,12.105,29118.0
2022-02-28,12.105,12.14,12.105,12.135,55691.0
2022-03-01,12.16,12.175,12.15,12.175,20766.0
2022-03-02,12.15,12.16,12.125,12.125,23281.0
2022-03-03,12.125,12.135,12.105,12.125,34715.0
2022-03-04,12.135,12.135,12.105,12.125,77401.0
2022-03-07,12.09,12.125,12.08,12.1,46857.0
2022-03-08,12.06,12.09,12.06,12.07,23667.0
2022-03-09,12.045,12.07,12.045,12.06,15716.0
2022-03-10,12.02,12.07,12.02,12.045,43746.0
2022-03-11,12.06,12.06,12.01,12.02,42294.0
2022-03-14,12.0,12.0,11.955,11.955,59046.0
2022-03-15,11.975,11.99,11.955,11.965,27948.0
2022-03-16,11.905,11.975,11.905,11.965,64187.0
2022-03-17,11.985,11.99,11.955,11.965,84394.0
2022-03-18,11.975,11.985,11.965,11.975,45564.0
2022-03-21,11.955,11.99,11.94,11.94,18597.0
2022-03-22,11.94,11.94,11.915,11.92,637473.0
2022-03-23,11.95,11.95,11.92,11.94,45409.0
2022-03-24,11.92,11.94,11.915,11.93,14252.0
2022-03-25,11.93,11.93,11.86,11.87,31897.0
2022-03-28,11.85,11.88,11.85,11.85,15453.0
2022-03-29,11.865,11.89,11.865,11.875,62270.0
2022-03-30,11.875,11.9,11.875,11.89,36010.0
2022-03-31,11.89,11.915,11.89,11.91,14604.0
2022-04-01,11.855,11.89,11.855,11.89,53798.0
2022-04-04,11.9,11.91,11.88,11.9,26900.0
2022-04-05,11.9,11.9,11.865,11.875,41225.0
2022-04-06,11.855,11.88,11.845,11.865,132521.0
2022-04-07,11.865,11.89,11.865,11.875,48690.0
2022-04-08,11.845,11.855,11.845,11.845,62043.0
2022-04-11,11.83,11.84,11.83,11.83,72026.0
2022-04-12,11.845,11.88,11.845,11.865,101177.0
2022-04-13,11.875,11.89,11.865,11.87,53370.0
2022-04-14,11.855,11.865,11.82,11.82,73556.0
2022-04-18,11.84,11.865,11.82,11.83,61660.0
2022-04-19,11.81,11.84,11.795,11.805,94995.0
2022-04-20,11.795,11.81,11.785,11.795,121866.0
2022-04-21,11.765,11.775,11.75,11.76,48607.0
2022-04-22,11.75,11.765,11.74,11.75,117193.0
2022-04-25,11.74,11.795,11.74,11.74,179393.0
2022-04-26,11.81,11.81,11.765,11.775,62507.0
2022-04-27,11.815,11.815,11.78,11.78,51397.0
2022-04-28,11.77,11.805,11.77,11.78,137293.0
2022-04-29,11.78,11.78,11.755,11.765,24123.0
2022-05-02,11.745,11.755,11.735,11.745,35003.0
2022-05-03,11.725,11.755,11.725,11.745,31413.0
2022-05-04,11.725,11.77,11.71,11.765,69408.0
2022-05-05,11.755,11.765,11.71,11.72,116214.0
2022-05-06,11.7,11.755,11.69,11.71,14499.0
2022-05-09,11.735,11.765,11.72,11.735,28110.0
2022-05-10,11.745,11.77,11.725,11.725,81909.0
2022-05-11,11.69,11.755,11.69,11.735,64066.0
2022-05-12,11.765,11.77,11.755,11.755,43376.0
2022-05-13,11.78,11.78,11.755,11.77,21799.0
2022-05-16,11.77,11.8,11.765,11.79,15485.0
2022-05-17,11.78,11.78,11.735,11.735,9881.0
2022-05-18,11.72,11.745,11.72,11.735,14634.0
2022-05-19,11.735,11.79,11.735,11.755,34638.0
2022-05-20,11.755,11.78,11.755,11.765,16914.0
2022-05-24,11.77,11.8,11.77,11.78,42166.0
2022-05-25,11.78,11.8,11.78,11.8,37052.0
2022-05-26,11.805,11.845,11.8,11.8,34922.0
2022-05-27,11.83,11.83,11.805,11.81,48416.0
2022-05-30,11.81,11.81,11.785,11.795,31246.0
2022-05-31,11.775,11.785,11.775,11.775,39805.0
2022-06-01,11.75,11.76,11.725,11.74,73902.0
2022-06-02,11.76,11.76,11.725,11.73,34004.0
2022-06-03,11.715,11.725,11.695,11.695,42317.0
2022-06-06,11.685,11.705,11.68,11.685,39385.0
2022-06-07,11.68,11.695,11.67,11.685,68748.0
2022-06-08,11.67,11.685,11.65,11.66,18220.0
2022-06-09,11.66,11.68,11.645,11.68,57774.0
2022-06-10,11.635,11.68,11.605,11.605,33909.0
2022-06-13,11.6,11.6,11.53,11.53,113076.0
2022-06-14,11.53,11.565,11.52,11.52,69716.0
2022-06-15,11.53,11.58,11.5,11.565,458814.0
2022-06-16,11.545,11.615,11.535,11.6,187336.0
2022-06-17,11.57,11.615,11.57,11.605,41528.0
2022-06-20,11.58,11.625,11.58,11.59,18156.0
2022-06-21,11.6,11.605,11.58,11.58,47364.0
2022-06-22,11.58,11.625,11.58,11.605,38150.0
2022-06-23,11.67,11.68,11.65,11.66,35950.0
2022-06-24,11.68,11.68,11.65,11.67,19897.0
2022-06-27,11.635,11.67,11.635,11.635,43237.0
2022-06-28,11.64,11.655,11.63,11.64,47921.0
2022-06-29,11.655,11.665,11.645,11.655,49917.0
2022-06-30,11.685,11.69,11.665,11.685,45260.0
2022-07-04,11.685,11.7,11.685,11.69,20567.0
2022-07-05,11.71,11.735,11.7,11.72,9083.0
2022-07-06,11.71,11.72,11.685,11.69,21364.0
2022-07-07,11.69,11.71,11.665,11.665,32767.0
2022-07-08,11.655,11.655,11.64,11.64,8131.0
2022-07-11,11.655,11.675,11.655,11.665,21591.0
2022-07-12,11.69,11.69,11.675,11.675,17888.0
2022-07-13,11.655,11.665,11.63,11.665,24508.0
2022-07-14,11.645,11.675,11.63,11.675,55330.0
2022-07-15,11.665,11.7,11.665,11.69,21613.0
2022-07-18,11.69,11.71,11.685,11.71,23816.0
2022-07-19,11.69,11.71,11.69,11.69,42716.0
2022-07-20,11.69,11.71,11.675,11.675,76011.0
2022-07-21,11.69,11.725,11.69,11.725,31248.0
2022-07-22,11.755,11.78,11.755,11.765,26174.0
2022-07-25,11.77,11.78,11.755,11.765,16278.0
2022-07-26,11.78,11.79,11.755,11.755,28651.0
2022-07-27,11.795,11.795,11.75,11.785,21829.0
2022-07-28,11.83,11.85,11.83,11.85,53200.0
2022-07-29,11.85,11.865,11.84,11.865,97918.0
2022-08-02,11.84,11.865,11.805,11.805,27583.0
2022-08-03,11.805,11.805,11.76,11.77,38000.0
2022-08-04,11.81,11.82,11.785,11.81,13384.0
2022-08-05,11.795,11.795,11.77,11.785,42632.0
2022-08-08,11.795,11.795,11.77,11.775,30652.0
2022-08-09,11.775,11.785,11.77,11.77,16652.0
2022-08-10,11.795,11.83,11.795,11.81,33655.0
2022-08-11,11.81,11.84,11.775,11.785,41663.0
2022-08-12,11.81,11.81,11.775,11.805,33416.0
2022-08-15,11.795,11.82,11.795,11.805,25445.0
2022-08-16,11.805,11.805,11.775,11.785,95014.0
2022-08-17,11.76,11.76,11.74,11.755,20926.0
2022-08-18,11.74,11.76,11.74,11.75,19804.0
2022-08-19,11.74,11.76,11.725,11.73,44152.0
2022-08-22,11.725,11.74,11.685,11.715,566738.0
2022-08-23,11.705,11.725,11.705,11.715,20713.0
2022-08-24,11.705,11.705,11.685,11.695,42732.0
2022-08-25,11.695,11.725,11.695,11.705,26751.0
2022-08-26,11.695,11.715,11.695,11.695,16652.0
2022-08-29,11.675,11.7,11.675,11.685,79160.0
2022-08-30,11.685,11.69,11.675,11.675,74228.0
2022-08-31,11.685,11.7,11.675,11.675,50043.0
2022-09-01,11.655,11.675,11.655,11.675,15052.0
2022-09-02,11.69,11.72,11.69,11.69,72568.0
2022-09-06,11.665,11.69,11.665,11.69,48420.0
2022-09-07,11.685,11.7,11.685,11.7,20055.0
2022-09-08,11.7,11.7,11.685,11.685,47738.0
2022-09-09,11.71,11.72,11.7,11.7,25305.0
2022-09-12,11.72,11.72,11.7,11.72,37954.0
2022-09-13,11.7,11.7,11.665,11.675,74965.0
2022-09-14,11.665,11.685,11.665,11.685,52062.0
2022-09-15,11.665,11.675,11.655,11.655,74864.0
2022-09-16,11.665,11.675,11.655,11.67,9840.0
2022-09-19,11.665,11.675,11.655,11.665,18991.0
2022-09-20,11.675,11.69,11.665,11.675,97272.0
2022-09-21,11.685,11.7,11.645,11.685,105700.0
2022-09-22,11.665,11.685,11.655,11.665,74685.0
2022-09-23,11.675,11.685,11.655,11.655,164588.0
2022-09-26,11.665,11.665,11.62,11.63,56426.0
2022-09-27,11.63,11.63,11.6,11.62,28656.0
2022-09-28,11.67,11.67,11.645,11.67,39434.0
2022-09-29,11.645,11.65,11.615,11.645,107250.0
2022-09-30,11.65,11.68,11.645,11.65,7523.0
2022-10-03,11.68,11.685,11.645,11.66,62250.0
2022-10-04,11.68,11.695,11.65,11.66,28934.0
2022-10-05,11.645,11.66,11.615,11.625,36092.0
2022-10-06,11.625,11.625,11.59,11.6,28526.0
2022-10-07,11.57,11.58,11.555,11.56,69737.0
2022-10-11,11.56,11.57,11.545,11.555,58311.0
2022-10-12,11.555,11.58,11.545,11.57,67432.0
2022-10-13,11.525,11.57,11.525,11.555,28913.0
2022-10-14,11.555,11.57,11.535,11.535,16291.0
2022-10-17,11.555,11.57,11.555,11.555,45802.0
2022-10-18,11.58,11.58,11.56,11.57,32934.0
2022-10-19,11.555,11.57,11.515,11.515,36416.0
2022-10-20,11.525,11.525,11.47,11.48,36142.0
2022-10-21,11.465,11.515,11.465,11.515,54753.0
2022-10-24,11.535,11.545,11.515,11.525,19726.0
2022-10-25,11.535,11.545,11.535,11.535,56300.0
2022-10-26,11.545,11.635,11.545,11.635,26644.0
2022-10-27,11.645,11.665,11.63,11.645,34931.0
2022-10-28,11.64,11.655,11.63,11.64,46910.0
2022-10-31,11.63,11.63,11.61,11.61,67199.0
2022-11-01,11.64,11.645,11.61,11.62,105994.0
2022-11-02,11.64,11.645,11.62,11.63,45268.0
2022-11-03,11.6,11.62,11.585,11.585,52848.0
2022-11-04,11.555,11.585,11.555,11.575,58222.0
2022-11-07,11.575,11.585,11.54,11.54,82260.0
2022-11-08,11.54,11.565,11.54,11.555,83810.0
2022-11-09,11.585,11.595,11.555,11.585,38670.0
2022-11-10,11.645,11.69,11.645,11.68,47375.0
2022-11-11,11.69,11.72,11.675,11.72,108141.0
2022-11-14,11.69,11.69,11.675,11.675,36667.0
2022-11-15,11.69,11.71,11.675,11.69,37608.0
2022-11-16,11.69,11.71,11.685,11.71,93676.0
2022-11-17,11.7,11.7,11.675,11.685,8318.0
2022-11-18,11.675,11.69,11.675,11.675,44738.0
2022-11-21,11.69,11.7,11.685,11.69,79216.0
2022-11-22,11.7,11.72,11.7,11.715,97940.0
2022-11-23,11.71,11.735,11.7,11.73,48352.0
2022-11-24,11.735,11.755,11.735,11.745,72804.0
2022-11-25,11.745,11.775,11.745,11.775,101928.0
2022-11-28,11.76,11.77,11.75,11.76,181806.0
2022-11-29,11.74,11.76,11.73,11.75,106495.0
2022-11-30,11.725,11.77,11.725,11.75,38215.0
2022-12-01,11.795,11.83,11.785,11.825,77590.0
2022-12-02,11.785,11.83,11.785,11.83,91417.0
2022-12-05,11.83,11.83,11.795,11.805,109884.0
2022-12-06,11.815,11.825,11.805,11.825,74958.0
2022-12-07,11.84,11.86,11.815,11.83,87613.0
2022-12-08,11.825,11.83,11.815,11.825,57574.0
2022-12-09,11.83,11.84,11.815,11.83,79111.0
2022-12-12,11.83,11.85,11.805,11.815,134281.0
2022-12-13,11.87,11.875,11.85,11.87,114198.0
2022-12-14,11.875,11.895,11.87,11.885,97000.0
2022-12-15,11.875,11.905,11.87,11.895,30007.0
2022-12-16,11.875,11.905,11.875,11.895,42750.0
2022-12-19,11.905,11.905,11.875,11.875,48600.0
2022-12-20,11.875,11.875,11.85,11.85,90581.0
2022-12-21,11.87,11.875,11.85,11.86,117337.0
2022-12-22,11.86,11.87,11.84,11.84,136660.0
2022-12-23,11.83,11.83,11.805,11.825,97209.0
2022-12-28,11.825,11.825,11.775,11.78,54090.0
2022-12-29,11.775,11.79,11.775,11.79,10034.0
2022-12-30,11.78,11.78,11.775,11.775,1450.0
2023-01-03,11.8,11.81,11.78,11.79,51332.0
2023-01-04,11.81,11.82,11.8,11.81,19802.0
2023-01-05,11.8,11.81,11.78,11.81,23148.0
2023-01-06,11.81,11.845,11.8,11.845,159833.0
2023-01-09,11.835,11.855,11.835,11.855,90918.0
2023-01-10,11.835,11.855,11.825,11.845,41041.0
2023-01-11,11.865,11.88,11.855,11.865,30916.0
2023-01-12,11.88,11.92,11.87,11.91,51590.0
2023-01-13,11.9,11.925,11.9,11.92,34668.0
2023-01-16,11.925,11.945,11.92,11.935,51781.0
2023-01-17,11.955,11.955,11.945,11.955,52635.0
2023-01-18,11.98,12.0,11.98,12.0,64841.0
2023-01-19,12.01,12.01,11.98,12.0,25587.0
2023-01-20,11.98,11.98,11.97,11.98,62184.0
2023-01-23,11.955,11.98,11.955,11.965,34220.0
2023-01-24,11.99,11.99,11.965,11.98,55614.0
2023-01-25,12.0,12.015,11.97,12.015,50003.0
2023-01-26,12.01,12.015,11.98,12.0,40707.0
2023-01-27,11.995,11.995,11.975,11.995,35773.0
2023-01-30,11.965,11.975,11.965,11.975,60403.0
2023-01-31,11.985,11.985,11.96,11.975,66540.0
2023-02-01,11.985,12.02,11.975,12.02,59645.0
2023-02-02,12.04,12.05,12.02,12.05,84467.0
2023-02-03,12.02,12.03,12.005,12.01,70051.0
2023-02-06,11.975,11.995,11.965,11.965,46076.0
2023-02-07,11.95,11.975,11.95,11.96,48274.0
2023-02-08,11.995,11.995,11.96,11.975,73758.0
2023-02-09,11.995,12.005,11.96,11.96,52989.0
2023-02-10,11.94,11.94,11.92,11.92,64552.0
2023-02-13,11.915,11.94,11.915,11.94,96719.0
2023-02-14,11.92,11.93,11.885,11.89,208761.0
2023-02-15,11.905,11.905,11.87,11.885,39811.0
2023-02-16,11.895,11.915,11.885,11.895,70345.0
2023-02-17,11.895,11.92,11.895,11.915,69950.0
2023-02-21,11.875,11.895,11.865,11.875,57838.0
2023-02-22,11.86,11.885,11.86,11.885,53552.0
2023-02-23,11.875,11.905,11.865,11.905,66265.0
2023-02-24,11.865,11.88,11.865,11.865,219215.0
2023-02-27,11.865,11.88,11.865,11.87,20019.0
2023-02-28,11.89,11.91,11.87,11.91,51077.0
2023-03-01,11.89,11.9,11.87,11.87,127665.0
2023-03-02,11.87,11.88,11.865,11.87,51819.0
2023-03-03,11.89,11.915,11.89,11.91,41806.0
2023-03-06,11.915,11.925,11.89,11.9,11651.0
2023-03-07,11.915,11.915,11.88,11.9,139489.0
2023-03-08,11.915,11.915,11.89,11.91,42460.0
2023-03-09,11.915,11.965,11.915,11.945,44517.0
2023-03-10,11.955,12.015,11.955,12.015,154089.0
2023-03-13,12.07,12.11,12.065,12.09,36372.0
2023-03-14,12.08,12.08,12.025,12.045,44699.0
2023-03-15,12.035,12.11,12.03,12.065,221614.0
2023-03-16,12.055,12.07,12.01,12.025,29534.0
2023-03-17,12.045,12.055,12.025,12.035,22655.0
2023-03-20,12.055,12.055,11.98,11.98,37185.0
2023-03-21,11.98,12.01,11.98,12.01,34951.0
2023-03-22,12.0,12.07,12.0,12.07,81135.0
2023-03-23,12.08,12.08,12.065,12.08,78654.0
2023-03-24,12.09,12.09,12.055,12.07,23602.0
2023-03-27,12.035,12.035,12.0,12.0,41229.0
2023-03-28,11.99,11.99,11.97,11.99,27423.0
2023-03-29,11.95,11.99,11.95,11.99,47429.0
2023-03-30,11.97,11.995,11.96,11.995,20317.0
2023-03-31,11.995,12.015,11.99,12.015,16266.0
2023-04-03,12.005,12.06,11.995,12.06,72720.0
2023-04-04,12.035,12.1,12.035,12.07,83984.0
2023-04-05,12.09,12.115,12.08,12.08,36415.0
2023-04-06,12.08,12.105,12.07,12.105,81400.0
2023-04-10,12.035,12.05,12.025,12.025,28854.0
2023-04-11,12.035,12.035,12.005,12.015,49907.0
2023-04-12,12.045,12.045,11.945,12.035,51475.0
2023-04-13,12.045,12.045,12.015,12.015,38045.0
2023-04-14,12.015,12.015,11.99,12.015,51677.0
2023-04-17,12.005,12.005,11.98,12.005,60066.0
2023-04-18,12.005,12.015,11.99,11.995,37003.0
2023-04-19,11.995,12.005,11.99,12.005,100952.0
2023-04-20,12.025,12.03,12.015,12.03,24329.0
2023-04-21,12.05,12.08,12.035,12.045,22154.0
2023-04-24,12.045,12.07,12.045,12.07,38362.0
2023-04-25,12.07,12.115,12.07,12.105,196311.0
2023-04-26,12.075,12.095,12.07,12.075,41302.0
2023-04-27,12.085,12.085,12.04,12.05,31737.0
2023-04-28,12.07,12.095,12.07,12.075,40051.0
2023-05-01,12.095,12.095,12.05,12.07,24077.0
2023-05-02,12.07,12.115,12.07,12.105,23727.0
2023-05-03,12.115,12.13,12.105,12.13,38731.0
2023-05-04,12.115,12.15,12.115,12.125,106425.0
2023-05-05,12.095,12.105,12.075,12.075,41924.0
2023-05-08,12.07,12.085,12.06,12.07,56618.0
2023-05-09,12.085,12.085,12.05,12.05,37510.0
2023-05-10,12.075,12.095,12.07,12.085,31182.0
2023-05-11,12.14,12.14,12.105,12.105,24462.0
2023-05-12,12.115,12.115,12.085,12.105,34683.0
2023-05-15,12.095,12.095,12.07,12.085,27046.0
2023-05-16,12.04,12.06,12.025,12.04,27556.0
2023-05-17,12.025,12.03,11.995,11.995,49123.0
2023-05-18,11.985,11.995,11.975,11.985,77013.0
2023-05-19,11.985,12.025,11.975,12.01,50318.0
2023-05-23,11.985,12.005,11.975,11.975,15435.0
2023-05-24,11.995,11.995,11.96,11.96,51832.0
2023-05-25,11.95,11.975,11.94,11.95,53772.0
2023-05-26,11.94,11.96,11.92,11.95,37858.0
2023-05-29,11.96,11.96,11.93,11.93,77324.0
2023-05-30,11.955,11.985,11.955,11.985,44036.0
2023-05-31,11.985,11.985,11.955,11.975,57400.0
2023-06-01,11.995,12.005,11.985,11.985,64152.0
2023-06-02,11.975,12.005,11.975,11.985,72728.0
2023-06-05,11.975,12.005,11.965,11.985,44209.0
2023-06-06,11.995,11.995,11.965,11.965,19380.0
2023-06-07,11.965,11.975,11.9,11.91,110939.0
2023-06-08,11.95,11.95,11.92,11.92,65876.0
2023-06-09,11.94,11.95,11.93,11.95,15703.0
2023-06-12,11.975,11.975,11.95,11.95,21021.0
2023-06-13,11.965,11.965,11.91,11.92,39401.0
2023-06-14,11.94,11.95,11.92,11.94,44400.0
2023-06-15,11.94,11.965,11.94,11.955,19868.0
2023-06-16,11.955,11.955,11.93,11.95,62065.0
2023-06-19,11.93,11.95,11.93,11.95,22695.0
2023-06-20,11.955,11.965,11.94,11.95,46785.0
2023-06-21,11.93,11.95,11.92,11.94,36340.0
2023-06-22,11.93,11.93,11.895,11.9,39042.0
2023-06-23,11.92,11.94,11.91,11.92,47189.0
2023-06-26,11.95,11.95,11.93,11.93,67293.0
2023-06-27,11.95,11.965,11.94,11.95,41247.0
2023-06-28,11.975,11.99,11.955,11.965,87114.0
2023-06-29,11.955,11.955,11.92,11.925,58381.0
2023-06-30,11.92,11.985,11.92,11.985,34436.0
2023-07-04,11.945,11.965,11.935,11.945,30392.0
2023-07-05,11.945,11.955,11.925,11.925,98697.0
2023-07-06,11.925,11.925,11.89,11.92,65332.0
2023-07-07,11.89,11.91,11.89,11.9,39703.0
2023-07-10,11.91,11.92,11.89,11.91,9977.0
2023-07-11,11.92,11.925,11.9,11.9,38867.0
2023-07-12,11.925,11.965,11.925,11.955,59832.0
2023-07-13,11.975,11.99,11.975,11.99,85300.0
2023-07-14,11.985,11.99,11.975,11.985,67540.0
2023-07-17,11.985,11.985,11.965,11.965,23754.0
2023-07-18,11.985,12.0,11.975,11.985,29043.0
2023-07-19,12.0,12.01,11.975,12.01,81880.0
2023-07-20,11.985,11.985,11.945,11.955,147325.0
2023-07-21,11.985,11.985,11.965,11.985,34379.0
2023-07-24,11.985,11.985,11.955,11.965,46021.0
2023-07-25,11.935,11.965,11.935,11.935,79501.0
2023-07-26,11.965,11.985,11.955,11.965,33033.0
2023-07-27,11.96,11.96,11.935,11.945,20952.0
2023-07-28,11.955,11.98,11.955,11.98,38909.0
2023-07-31,11.98,11.98,11.96,11.97,64822.0
2023-08-01,11.96,11.97,11.955,11.97,44000.0
2023-08-02,11.96,11.98,11.955,11.98,48233.0
2023-08-03,11.97,11.97,11.935,11.96,104579.0
2023-08-04,11.98,12.0,11.98,12.0,51650.0
2023-08-08,12.02,12.035,12.01,12.02,35462.0
2023-08-09,12.01,12.025,12.01,12.02,33541.0
2023-08-10,12.025,12.025,12.0,12.01,38517.0
2023-08-11,11.97,11.99,11.97,11.98,31352.0
2023-08-14,11.97,11.98,11.955,11.96,44800.0
2023-08-15,11.945,11.96,11.935,11.935,43155.0
2023-08-16,11.935,11.955,11.925,11.935,46843.0
2023-08-17,11.945,11.96,11.925,11.945,61074.0
2023-08-18,11.935,11.96,11.935,11.945,23102.0
2023-08-21,11.935,11.955,11.935,11.955,13426.0
2023-08-22,11.925,11.945,11.925,11.925,66091.0
2023-08-23,11.97,11.97,11.96,11.97,22772.0
2023-08-24,11.96,11.98,11.955,11.96,49958.0
2023-08-25,11.96,11.97,11.945,11.97,26818.0
2023-08-28,11.96,11.97,11.955,11.96,57115.0
2023-08-29,11.95,12.0,11.95,11.99,37175.0
2023-08-30,12.005,12.035,12.005,12.015,136935.0
2023-08-31,12.025,12.035,12.015,12.015,92905.0
2023-09-01,12.045,12.07,12.045,12.06,48800.0
2023-09-05,12.025,12.035,12.015,12.035,101346.0
2023-09-06,12.005,12.025,12.0,12.015,27447.0
2023-09-07,12.005,12.025,12.005,12.025,52262.0
2023-09-08,12.025,12.025,12.005,12.005,48249.0
2023-09-11,12.015,12.015,12.0,12.005,81143.0
2023-09-12,12.0,12.015,12.0,12.0,23251.0
2023-09-13,12.0,12.025,12.0,12.025,58609.0
2023-09-14,12.045,12.055,12.015,12.015,51260.0
2023-09-15,12.025,12.025,12.005,12.005,17824.0
2023-09-18,12.005,12.025,12.0,12.0,53350.0
2023-09-19,11.98,11.98,11.95,11.97,44555.0
2023-09-20,11.97,11.98,11.94,11.94,54696.0
2023-09-21,11.95,11.96,11.94,11.95,114030.0
2023-09-22,11.95,11.98,11.95,11.96,24844.0
2023-09-25,11.94,11.97,11.94,11.96,24255.0
2023-09-26,11.96,11.96,11.94,11.95,37175.0
2023-09-27,11.975,11.975,11.92,11.94,135320.0
2023-09-28,11.95,11.96,11.92,11.96,121170.0
2023-09-29,11.975,11.985,11.96,11.96,70310.0
2023-10-02,11.96,11.995,11.92,11.92,46307.0
2023-10-03,11.91,11.93,11.905,11.905,164711.0
2023-10-04,11.93,11.96,11.92,11.95,35348.0
2023-10-05,11.96,11.97,11.96,11.97,38429.0
2023-10-06,11.96,11.96,11.92,11.95,41587.0
2023-10-10,11.975,12.015,11.97,12.005,53801.0
2023-10-11,12.005,12.025,11.995,12.005,42340.0
2023-10-12,11.985,11.985,11.97,11.975,31609.0
2023-10-13,12.015,12.015,11.97,11.985,32975.0
2023-10-16,11.96,11.975,11.96,11.96,83979.0
2023-10-17,11.96,11.975,11.96,11.97,38104.0
2023-10-18,11.95,11.97,11.95,11.96,87057.0
2023-10-19,11.96,11.97,11.95,11.96,54903.0
2023-10-20,11.97,11.995,11.97,11.985,21944.0
2023-10-23,11.985,12.025,11.985,12.025,28831.0
2023-10-24,12.015,12.035,12.015,12.035,31255.0
2023-10-25,12.005,12.035,12.005,12.035,23054.0
2023-10-26,12.035,12.06,12.035,12.04,40972.0
2023-10-27,12.06,12.08,12.05,12.07,92274.0
2023-10-30,12.06,12.07,12.04,12.06,39524.0
2023-10-31,12.07,12.08,12.06,12.06,64959.0
2023-11-01,12.095,12.115,12.07,12.115,66503.0
2023-11-02,12.135,12.135,12.115,12.135,37401.0
2023-11-03,12.16,12.2,12.16,12.18,49336.0
2023-11-06,12.18,12.19,12.145,12.15,122117.0
2023-11-07,12.17,12.18,12.15,12.17,150640.0
2023-11-08,12.17,12.18,12.16,12.16,71298.0
2023-11-09,12.17,12.18,12.145,12.15,113964.0
2023-11-10,12.15,12.17,12.135,12.135,70950.0
2023-11-13,12.105,12.15,12.105,12.15,33880.0
2023-11-14,12.19,12.225,12.18,12.215,87800.0
2023-11-15,12.19,12.19,12.17,12.17,138492.0
2023-11-16,12.2,12.215,12.19,12.2,90652.0
2023-11-17,12.21,12.215,12.19,12.2,70985.0
2023-11-20,12.21,12.225,12.21,12.225,47531.0
2023-11-21,12.235,12.245,12.225,12.245,80948.0
2023-11-22,12.235,12.255,12.225,12.235,95992.0
2023-11-23,12.245,12.245,12.215,12.23,86597.0
2023-11-24,12.215,12.235,12.215,12.225,48119.0
2023-11-27,12.225,12.265,12.225,12.265,61392.0
2023-11-28,12.245,12.3,12.245,12.28,53446.0
2023-11-29,12.325,12.335,12.32,12.335,77535.0
2023-11-30,12.325,12.335,12.31,12.32,70822.0
2023-12-01,12.32,12.39,12.32,12.39,70503.0
2023-12-04,12.365,12.375,12.345,12.355,67528.0
2023-12-05,12.385,12.39,12.38,12.385,111240.0
2023-12-06,12.4,12.42,12.4,12.4,40285.0
2023-12-07,12.42,12.44,12.41,12.43,69799.0
2023-12-08,12.41,12.41,12.385,12.39,99204.0
2023-12-11,12.375,12.39,12.365,12.365,45471.0
2023-12-12,12.385,12.39,12.375,12.39,73998.0
2023-12-13,12.4,12.485,12.39,12.485,60530.0
2023-12-14,12.505,12.515,12.485,12.515,67910.0
2023-12-15,12.515,12.53,12.485,12.515,28438.0
2023-12-18,12.505,12.505,12.475,12.485,87100.0
2023-12-19,12.495,12.505,12.485,12.505,117253.0
2023-12-20,12.53,12.54,12.515,12.53,56610.0
2023-12-21,12.54,12.55,12.525,12.53,51928.0
2023-12-22,12.515,12.55,12.505,12.55,73070.0
2023-12-27,12.53,12.55,12.51,12.53,23549.0
2023-12-28,12.54,12.56,12.53,12.56,44398.0
2023-12-29,12.54,12.575,12.54,12.56,20139.0
2024-01-02,12.53,12.54,12.51,12.51,103307.0
2024-01-03,12.52,12.54,12.51,12.52,42296.0
2024-01-04,12.51,12.52,12.495,12.495,66614.0
2024-01-05,12.495,12.53,12.495,12.495,54673.0
2024-01-08,12.495,12.52,12.495,12.52,45744.0
2024-01-09,12.53,12.53,12.51,12.52,39672.0
2024-01-10,12.52,12.54,12.5,12.52,44297.0
2024-01-11,12.52,12.54,12.51,12.54,21337.0
2024-01-12,12.56,12.57,12.55,12.55,59196.0
2024-01-15,12.55,12.57,12.55,12.57,52794.0
2024-01-16,12.54,12.55,12.5,12.52,107668.0
2024-01-17,12.5,12.5,12.475,12.475,263666.0
2024-01-18,12.475,12.485,12.465,12.485,53284.0
2024-01-19,12.485,12.495,12.475,12.485,24988.0
2024-01-22,12.495,12.51,12.495,12.495,47774.0
2024-01-23,12.475,12.5,12.475,12.495,48056.0
2024-01-24,12.52,12.52,12.5,12.5,30042.0
2024-01-25,12.53,12.54,12.52,12.54,26463.0
2024-01-26,12.52,12.52,12.5,12.5,63157.0
2024-01-29,12.52,12.54,12.52,12.54,23308.0
2024-01-30,12.545,12.545,12.52,12.53,32406.0
2024-01-31,12.54,12.565,12.54,12.555,46655.0
2024-02-01,12.565,12.595,12.565,12.595,83137.0
2024-02-02,12.545,12.565,12.53,12.555,66503.0
2024-02-05,12.54,12.54,12.51,12.52,75026.0
2024-02-06,12.52,12.545,12.52,12.54,44733.0
2024-02-07,12.54,12.555,12.53,12.54,52720.0
2024-02-08,12.51,12.53,12.51,12.52,85910.0
2024-02-09,12.52,12.53,12.51,12.53,51436.0
2024-02-12,12.52,12.53,12.5,12.5,31068.0
2024-02-13,12.49,12.49,12.455,12.455,108800.0
2024-02-14,12.5,12.51,12.48,12.51,51646.0
2024-02-15,12.53,12.54,12.505,12.53,86093.0
2024-02-16,12.49,12.52,12.49,12.5,30675.0
2024-02-20,12.545,12.565,12.545,12.555,37992.0
2024-02-21,12.555,12.565,12.54,12.54,15483.0
2024-02-22,12.555,12.565,12.54,12.555,47150.0
2024-02-23,12.575,12.585,12.565,12.585,130212.0
2024-02-26,12.565,12.585,12.565,12.575,28383.0
2024-02-27,12.575,12.585,12.565,12.575,45711.0
2024-02-28,12.575,12.595,12.565,12.575,61525.0
2024-02-29,12.585,12.595,12.575,12.595,18827.0
2024-03-01,12.585,12.63,12.585,12.63,62655.0
2024-03-04,12.61,12.62,12.61,12.61,35321.0
2024-03-05,12.64,12.64,12.62,12.64,93478.0
2024-03-06,12.66,12.66,12.63,12.64,27323.0
2024-03-07,12.63,12.64,12.62,12.64,40964.0
2024-03-08,12.64,12.66,12.64,12.66,38042.0
2024-03-11,12.64,12.65,12.63,12.63,88795.0
2024-03-12,12.66,12.66,12.62,12.62,65477.0
2024-03-13,12.63,12.64,12.61,12.62,146058.0
2024-03-14,12.595,12.61,12.595,12.6,28080.0
2024-03-15,12.6,12.61,12.585,12.6,17666.0
2024-03-18,12.595,12.6,12.585,12.59,28484.0
2024-03-19,12.63,12.63,12.61,12.62,34596.0
2024-03-20,12.65,12.65,12.62,12.64,45600.0
2024-03-21,12.66,12.67,12.64,12.64,9995.0
2024-03-22,12.66,12.675,12.66,12.66,13986.0
2024-03-25,12.66,12.675,12.65,12.67,7482.0
2024-03-26,12.63,12.66,12.63,12.65,20007.0
2024-03-27,12.655,12.675,12.645,12.67,10251.0
2024-03-28,12.645,12.675,12.645,12.675,52903.0
2024-04-01,12.645,12.645,12.62,12.62,49994.0
2024-04-02,12.63,12.64,12.61,12.635,38127.0
2024-04-03,12.64,12.645,12.62,12.645,23330.0
2024-04-04,12.645,12.665,12.64,12.645,34640.0
2024-04-05,12.665,12.685,12.645,12.655,32300.0
2024-04-08,12.64,12.655,12.64,12.64,23760.0
2024-04-09,12.665,12.685,12.655,12.675,93289.0
2024-04-10,12.64,12.645,12.61,12.62,44351.0
2024-04-11,12.62,12.63,12.61,12.63,38581.0
2024-04-12,12.645,12.655,12.635,12.645,31411.0
2024-04-15,12.61,12.62,12.61,12.62,43432.0
2024-04-16,12.61,12.64,12.61,12.63,22960.0
2024-04-17,12.63,12.64,12.63,12.63,33801.0
2024-04-18,12.62,12.63,12.61,12.63,18269.0
2024-04-19,12.62,12.64,12.62,12.64,37208.0
2024-04-22,12.62,12.63,12.62,12.62,36029.0
2024-04-23,12.61,12.64,12.61,12.62,27659.0
2024-04-24,12.645,12.645,12.61,12.62,33695.0
2024-04-25,12.62,12.62,12.59,12.59,46776.0
2024-04-26,12.6,12.625,12.6,12.61,61732.0
2024-04-29,12.61,12.635,12.61,12.635,16796.0
2024-04-30,12.615,12.635,12.61,12.61,50919.0
2024-05-01,12.635,12.645,12.615,12.645,51950.0
2024-05-02,12.645,12.665,12.625,12.665,31763.0
2024-05-03,12.695,12.71,12.685,12.695,38294.0
2024-05-06,12.7,12.71,12.695,12.695,30097.0
2024-05-07,12.7,12.72,12.7,12.71,28995.0
2024-05-08,12.7,12.71,12.695,12.695,19899.0
2024-05-09,12.685,12.7,12.685,12.695,17576.0
2024-05-10,12.685,12.695,12.665,12.665,95192.0
2024-05-13,12.685,12.695,12.665,12.675,22350.0
2024-05-14,12.675,12.695,12.675,12.685,44159.0
2024-05-15,12.695,12.72,12.695,12.715,15657.0
2024-05-16,12.72,12.72,12.71,12.72,27832.0
2024-05-17,12.72,12.73,12.71,12.72,25400.0
2024-05-21,12.74,12.75,12.72,12.73,20551.0
2024-05-22,12.71,12.73,12.71,12.73,17863.0
2024-05-23,12.73,12.73,12.71,12.71,26917.0
2024-05-24,12.7,12.72,12.695,12.7,134991.0
2024-05-27,12.7,12.71,12.695,12.7,35195.0
2024-05-28,12.7,12.72,12.685,12.695,28377.0
2024-05-29,12.675,12.695,12.655,12.655,52098.0
2024-05-30,12.68,12.7,12.675,12.7,20654.0
2024-05-31,12.73,12.75,12.72,12.73,19438.0
2024-06-03,12.73,12.765,12.73,12.755,16156.0
2024-06-04,12.785,12.805,12.765,12.795,67645.0
2024-06-05,12.815,12.845,12.795,12.835,54822.0
2024-06-06,12.835,12.845,12.825,12.835,110682.0
2024-06-07,12.815,12.835,12.815,12.815,19943.0
2024-06-10,12.805,12.815,12.795,12.815,60330.0
2024-06-11,12.805,12.825,12.805,12.815,20391.0
2024-06-12,12.86,12.87,12.845,12.85,27104.0
2024-06-13,12.87,12.87,12.85,12.87,8790.0
2024-06-14,12.86,12.88,12.86,12.87,69110.0
2024-06-17,12.845,12.88,12.845,12.88,106316.0
2024-06-18,12.88,12.89,12.87,12.88,31634.0
2024-06-19,12.88,12.9,12.87,12.9,86680.0
2024-06-20,12.86,12.87,12.85,12.86,85503.0
2024-06-21,12.87,12.89,12.86,12.86,196766.0
2024-06-24,12.87,12.88,12.85,12.86,16404.0
2024-06-25,12.845,12.855,12.825,12.85,49245.0
2024-06-26,12.815,12.835,12.805,12.825,38294.0
2024-06-27,12.81,12.83,12.81,12.82,118532.0
2024-06-28,12.84,12.84,12.83,12.83,90187.0
2024-07-02,12.83,12.83,12.805,12.81,37524.0
2024-07-03,12.82,12.83,12.81,12.82,8976.0
2024-07-04,12.81,12.83,12.81,12.82,7759.0
2024-07-05,12.86,12.87,12.85,12.87,54469.0
2024-07-08,12.86,12.89,12.86,12.89,11231.0
2024-07-09,12.86,12.88,12.86,12.88,23029.0
2024-07-10,12.9,12.9,12.88,12.89,18845.0
2024-07-11,12.91,12.915,12.9,12.9,67617.0
2024-07-12,12.935,12.935,12.915,12.925,21873.0
2024-07-15,12.915,12.945,12.915,12.935,15893.0
2024-07-16,12.955,12.955,12.935,12.945,18379.0
2024-07-17,12.925,12.955,12.925,12.925,46833.0
2024-07-18,12.935,12.955,12.925,12.935,66158.0
2024-07-19,12.935,12.945,12.925,12.935,17548.0
2024-07-22,12.945,12.945,12.915,12.935,43558.0
2024-07-23,12.935,12.945,12.925,12.945,14980.0
2024-07-24,12.945,12.975,12.945,12.965,46159.0
2024-07-25,12.965,12.985,12.955,12.965,34003.0
2024-07-26,12.985,12.995,12.975,12.995,37037.0
2024-07-29,13.005,13.01,12.995,13.005,47321.0
2024-07-30,13.02,13.03,13.01,13.03,14919.0
2024-07-31,13.04,13.06,13.02,13.04,66250.0
2024-08-01,13.06,13.085,13.04,13.085,145863.0
2024-08-02,13.105,13.135,13.105,13.125,56728.0
2024-08-06,13.105,13.105,13.07,13.085,46232.0
2024-08-07,13.085,13.085,13.06,13.075,24634.0
2024-08-08,13.07,13.07,13.05,13.07,39907.0
2024-08-09,13.07,13.085,13.07,13.075,25496.0
2024-08-12,13.085,13.095,13.075,13.095,37500.0
2024-08-13,13.105,13.125,13.095,13.125,24426.0
2024-08-14,13.105,13.135,13.105,13.135,74151.0
2024-08-15,13.105,13.115,13.095,13.115,15540.0
2024-08-16,13.105,13.115,13.095,13.105,16756.0
2024-08-19,13.115,13.115,13.095,13.105,45509.0
2024-08-20,13.115,13.135,13.115,13.115,32020.0
2024-08-21,13.125,13.145,13.115,13.145,45311.0
2024-08-22,13.125,13.135,13.105,13.115,32195.0
2024-08-23,13.115,13.155,13.115,13.145,9764.0
2024-08-26,13.135,13.155,13.135,13.145,16423.0
2024-08-27,13.145,13.145,13.115,13.145,35820.0
2024-08-28,13.125,13.145,13.125,13.135,12171.0
2024-08-29,13.135,13.135,13.115,13.125,18101.0
2024-08-30,13.115,13.135,13.115,13.135,35036.0
2024-09-03,13.14,13.15,13.125,13.15,26077.0
2024-09-04,13.16,13.19,13.16,13.19,20318.0
2024-09-05,13.19,13.2,13.18,13.2,22640.0
2024-09-06,13.22,13.22,13.19,13.21,35415.0
2024-09-09,13.23,13.23,13.22,13.23,50149.0
2024-09-10,13.23,13.245,13.22,13.245,24309.0
2024-09-11,13.22,13.24,13.22,13.24,29121.0
2024-09-12,13.23,13.245,13.23,13.245,19298.0
2024-09-13,13.265,13.275,13.255,13.255,29937.0
2024-09-16,13.285,13.295,13.28,13.295,24097.0
2024-09-17,13.285,13.295,13.265,13.275,27713.0
2024-09-18,13.265,13.295,13.265,13.275,27547.0
2024-09-19,13.295,13.295,13.265,13.295,9919.0
2024-09-20,13.295,13.295,13.275,13.295,22088.0
2024-09-23,13.295,13.305,13.275,13.305,23694.0
2024-09-24,13.295,13.315,13.285,13.305,46475.0
2024-09-25,13.285,13.305,13.285,13.295,41873.0
2024-09-26,13.285,13.295,13.285,13.285,58400.0
2024-09-27,13.315,13.33,13.295,13.33,33277.0
2024-09-30,13.315,13.34,13.305,13.34,28330.0
2024-10-01,13.32,13.33,13.315,13.315,21298.0
2024-10-02,13.315,13.315,13.295,13.305,33600.0
2024-10-03,13.295,13.305,13.275,13.275,74399.0
2024-10-04,13.225,13.265,13.225,13.245,18847.0
2024-10-07,13.215,13.225,13.205,13.215,23574.0
2024-10-08,13.225,13.225,13.215,13.225,30156.0
2024-10-09,13.215,13.235,13.215,13.235,41753.0
2024-10-10,13.255,13.265,13.235,13.265,66793.0
2024-10-11,13.255,13.285,13.255,13.275,30873.0
2024-10-15,13.305,13.305,13.295,13.305,32097.0
2024-10-16,13.32,13.32,13.315,13.32,54640.0
2024-10-17,13.305,13.315,13.305,13.305,45002.0
2024-10-18,13.315,13.33,13.315,13.32,58247.0
2024-10-21,13.32,13.32,13.285,13.285,59026.0
2024-10-22,13.295,13.315,13.295,13.305,41557.0
2024-10-23,13.305,13.315,13.295,13.295,47275.0
2024-10-24,13.285,13.305,13.285,13.295,19280.0
2024-10-25,13.295,13.305,13.285,13.295,26506.0
2024-10-28,13.305,13.305,13.275,13.295,30954.0
2024-10-29,13.285,13.305,13.275,13.305,73157.0
2024-10-30,13.31,13.31,13.29,13.29,6292.0
2024-10-31,13.29,13.31,13.28,13.3,72682.0
2024-11-01,13.32,13.32,13.28,13.3,16767.0
2024-11-04,13.32,13.32,13.29,13.3,53415.0
2024-11-05,13.27,13.29,13.265,13.28,26983.0
2024-11-06,13.255,13.29,13.255,13.29,38078.0
2024-11-07,13.29,13.33,13.29,13.33,79313.0
2024-11-08,13.34,13.35,13.32,13.35,124736.0
2024-11-11,13.32,13.35,13.32,13.34,65990.0
2024-11-12,13.31,13.32,13.3,13.31,93487.0
2024-11-13,13.33,13.33,13.3,13.31,26771.0
2024-11-14,13.3,13.33,13.3,13.3,17567.0
2024-11-15,13.3,13.33,13.3,13.32,41572.0
2024-11-18,13.32,13.33,13.3,13.32,42586.0
2024-11-19,13.3,13.32,13.3,13.3,38624.0
2024-11-20,13.28,13.3,13.265,13.28,20612.0
2024-11-21,13.28,13.28,13.245,13.255,66300.0
2024-11-22,13.265,13.265,13.245,13.265,33145.0
2024-11-25,13.27,13.3,13.27,13.3,40583.0
2024-11-26,13.33,13.33,13.3,13.31,38299.0
2024-11-27,13.32,13.34,13.32,13.33,124327.0
2024-11-28,13.34,13.345,13.33,13.34,23467.0
2024-11-29,13.355,13.395,13.355,13.395,37421.0
2024-12-02,13.365,13.395,13.365,13.395,83589.0
2024-12-03,13.395,13.405,13.385,13.395,70614.0
2024-12-04,13.385,13.405,13.375,13.405,93145.0
2024-12-05,13.405,13.415,13.395,13.405,20041.0
2024-12-06,13.465,13.465,13.445,13.455,78725.0
2024-12-09,13.445,13.465,13.445,13.455,29237.0
2024-12-10,13.455,13.465,13.445,13.455,70572.0
2024-12-11,13.475,13.475,13.435,13.445,52211.0
2024-12-12,13.445,13.445,13.415,13.425,79987.0
2024-12-13,13.415,13.425,13.405,13.415,41872.0
2024-12-16,13.425,13.425,13.395,13.425,68236.0
2024-12-17,13.415,13.435,13.415,13.425,119150.0
2024-12-18,13.415,13.435,13.395,13.395,87911.0
2024-12-19,13.375,13.385,13.365,13.385,80814.0
2024-12-20,13.385,13.415,13.385,13.395,54270.0
2024-12-23,13.415,13.415,13.395,13.405,46250.0
2024-12-24,13.405,13.415,13.385,13.415,43121.0
2024-12-27,13.435,13.435,13.415,13.425,50888.0
2024-12-30,13.44,13.45,13.415,13.44,28650.0
2024-12-31,13.43,13.49,13.43,13.49,75707.0
2025-01-02,13.46,13.47,13.45,13.46,40241.0
2025-01-03,13.47,13.48,13.45,13.46,47463.0
2025-01-06,13.46,13.47,13.45,13.45,109979.0
2025-01-07,13.46,13.46,13.43,13.46,111736.0
2025-01-08,13.44,13.45,13.43,13.45,15997.0
2025-01-09,13.46,13.46,13.43,13.44,52053.0
2025-01-10,13.425,13.425,13.385,13.395,88585.0
2025-01-13,13.385,13.395,13.365,13.375,59645.0
2025-01-14,13.355,13.375,13.355,13.365,44510.0
2025-01-15,13.415,13.425,13.385,13.425,54168.0
2025-01-16,13.425,13.46,13.415,13.46,26276.0
2025-01-17,13.43,13.47,13.43,13.46,69904.0
2025-01-20,13.46,13.48,13.46,13.47,34602.0
2025-01-21,13.49,13.49,13.47,13.48,51254.0
2025-01-22,13.49,13.49,13.45,13.46,76924.0
2025-01-23,13.47,13.47,13.45,13.47,36449.0
2025-01-24,13.46,13.48,13.45,13.48,63569.0
2025-01-27,13.48,13.5,13.48,13.5,30450.0
2025-01-28,13.5,13.52,13.48,13.52,35184.0
2025-01-29,13.52,13.53,13.5,13.52,113166.0
2025-01-30,13.535,13.545,13.52,13.545,120790.0
2025-01-31,13.555,13.575,13.545,13.565,109356.0
2025-02-03,13.585,13.615,13.555,13.595,153863.0
2025-02-04,13.555,13.595,13.555,13.595,240591.0
2025-02-05,13.605,13.615,13.595,13.605,92466.0
2025-02-06,13.595,13.615,13.585,13.605,36678.0
2025-02-07,13.575,13.585,13.545,13.565,146861.0
2025-02-10,13.605,13.605,13.575,13.585,150160.0
2025-02-11,13.575,13.595,13.545,13.565,32726.0
2025-02-12,13.555,13.555,13.535,13.545,50438.0
2025-02-13,13.555,13.575,13.545,13.565,31619.0
2025-02-14,13.575,13.575,13.565,13.565,22498.0
2025-02-18,13.545,13.545,13.525,13.545,36669.0
2025-02-19,13.525,13.545,13.525,13.545,58521.0
2025-02-20,13.545,13.545,13.525,13.535,54721.0
2025-02-21,13.525,13.575,13.525,13.575,70308.0
2025-02-24,13.565,13.585,13.545,13.585,33849.0
2025-02-25,13.605,13.605,13.585,13.605,77165.0
2025-02-26,13.605,13.605,13.585,13.605,52877.0
2025-02-27,13.605,13.615,13.595,13.595,85258.0
2025-02-28,13.615,13.63,13.615,13.62,137296.0
2025-03-03,13.62,13.66,13.605,13.66,77974.0
2025-03-04,13.66,13.67,13.64,13.64,108469.0
2025-03-05,13.64,13.64,13.615,13.62,107012.0
2025-03-06,13.62,13.62,13.575,13.595,38836.0
2025-03-07,13.605,13.62,13.605,13.605,82880.0
2025-03-10,13.62,13.63,13.615,13.62,46864.0
2025-03-11,13.63,13.65,13.615,13.62,89444.0
2025-03-12,13.64,13.64,13.595,13.595,131006.0
2025-03-13,13.595,13.605,13.575,13.605,63203.0
2025-03-14,13.595,13.62,13.595,13.615,50833.0
2025-03-17,13.63,13.63,13.615,13.62,48813.0
2025-03-18,13.595,13.62,13.595,13.62,90845.0
2025-03-19,13.62,13.64,13.615,13.64,262122.0
2025-03-20,13.65,13.65,13.63,13.64,13817.0
2025-03-21,13.63,13.65,13.63,13.64,240436.0
2025-03-24,13.64,13.65,13.62,13.64,304722.0
2025-03-25,13.62,13.65,13.62,13.64,58740.0
2025-03-26,13.64,13.65,13.615,13.62,328693.0
2025-03-27,13.63,13.63,13.62,13.63,80189.0
2025-03-28,13.64,13.65,13.63,13.65,47786.0
2025-03-31,13.65,13.66,13.65,13.66,33961.0
2025-04-01,13.67,13.68,13.66,13.68,81057.0
2025-04-02,13.67,13.69,13.66,13.68,33323.0
2025-04-03,13.66,13.69,13.64,13.64,122491.0
2025-04-04,13.69,13.69,13.65,13.65,93762.0
2025-04-07,13.66,13.68,13.61,13.61,97050.0
2025-04-08,13.6,13.62,13.57,13.6,46229.0
2025-04-09,13.57,13.61,13.505,13.54,240402.0
2025-04-10,13.55,13.57,13.535,13.56,46587.0
2025-04-11,13.55,13.55,13.525,13.535,50582.0
2025-04-14,13.55,13.59,13.55,13.59,23901.0
2025-04-15,13.59,13.61,13.58,13.6,39881.0
2025-04-16,13.61,13.61,13.6,13.61,24985.0
2025-04-17,13.61,13.63,13.6,13.6,15155.0
2025-04-21,13.62,13.62,13.58,13.6,37982.0
2025-04-22,13.6,13.6,13.58,13.6,59792.0
2025-04-23,13.62,13.62,13.58,13.6,69052.0
2025-04-24,13.61,13.62,13.59,13.61,16756.0
2025-04-25,13.63,13.63,13.61,13.63,43758.0
2025-04-28,13.63,13.65,13.62,13.65,122882.0
2025-04-29,13.65,13.655,13.65,13.655,22585.0
2025-04-30,13.665,13.685,13.655,13.675,15607.0
2025-05-01,13.685,13.685,13.665,13.675,61035.0
2025-05-02,13.655,13.675,13.65,13.655,76843.0
2025-05-05,13.675,13.675,13.655,13.665,33857.0
2025-05-06,13.675,13.685,13.655,13.675,96489.0
2025-05-07,13.685,13.695,13.675,13.685,99884.0
2025-05-08,13.675,13.695,13.655,13.675,22349.0
2025-05-09,13.685,13.695,13.675,13.695,43570.0
2025-05-12,13.685,13.695,13.675,13.695,31164.0
2025-05-13,13.695,13.705,13.675,13.705,55484.0
2025-05-14,13.695,13.705,13.685,13.705,60320.0
2025-05-15,13.705,13.735,13.705,13.735,23059.0
2025-05-16,13.745,13.745,13.725,13.735,20399.0
2025-05-20,13.695,13.705,13.695,13.695,67409.0
2025-05-21,13.685,13.685,13.665,13.665,44205.0
2025-05-22,13.665,13.675,13.655,13.675,46013.0
2025-05-23,13.665,13.695,13.665,13.665,15703.0
2025-05-26,13.675,13.695,13.675,13.685,34074.0
2025-05-27,13.685,13.725,13.685,13.715,72532.0
2025-05-28,13.695,13.725,13.695,13.715,38120.0
2025-05-29,13.715,13.735,13.715,13.735,76137.0
2025-05-30,13.735,13.745,13.725,13.745,74390.0
2025-06-02,13.725,13.745,13.725,13.745,40913.0
2025-06-03,13.735,13.745,13.725,13.725,49517.0
2025-06-04,13.745,13.755,13.725,13.745,25258.0
2025-06-05,13.745,13.745,13.725,13.745,24357.0
2025-06-06,13.725,13.735,13.705,13.705,66917.0
2025-06-09,13.695,13.725,13.695,13.715,40921.0
2025-06-10,13.735,13.735,13.715,13.715,19488.0
2025-06-11,13.735,13.735,13.725,13.725,93458.0
2025-06-12,13.745,13.745,13.715,13.725,27092.0
2025-06-13,13.725,13.725,13.705,13.715,48267.0
2025-06-16,13.705,13.725,13.705,13.715,24853.0
2025-06-17,13.725,13.725,13.715,13.725,15587.0
2025-06-18,13.725,13.735,13.715,13.725,20070.0
2025-06-19,13.745,13.745,13.725,13.735,17656.0
2025-06-20,13.725,13.755,13.725,13.755,33506.0
2025-06-23,13.765,13.775,13.745,13.755,36515.0
2025-06-24,13.745,13.775,13.745,13.765,28203.0
2025-06-25,13.765,13.765,13.745,13.755,21916.0
2025-06-26,13.755,13.775,13.745,13.775,43912.0
2025-06-27,13.76,13.79,13.76,13.78,24891.0
2025-06-30,13.77,13.79,13.77,13.79,34843.0
2025-07-02,13.76,13.78,13.76,13.76,60675.0
2025-07-03,13.77,13.77,13.76,13.77,48810.0
2025-07-04,13.77,13.79,13.77,13.78,37085.0
2025-07-07,13.77,13.78,13.76,13.77,21314.0
2025-07-08,13.77,13.77,13.76,13.77,89503.0
2025-07-09,13.77,13.79,13.77,13.79,46523.0
2025-07-10,13.79,13.79,13.77,13.78,75719.0
2025-07-11,13.78,13.78,13.76,13.77,67912.0
2025-07-14,13.76,13.77,13.75,13.76,30183.0
2025-07-15,13.75,13.76,13.72,13.73,87198.0
2025-07-16,13.74,13.75,13.73,13.74,20580.0
2025-07-17,13.75,13.75,13.73,13.75,31660.0
2025-07-18,13.76,13.76,13.75,13.75,64251.0
2025-07-21,13.75,13.78,13.75,13.77,38797.0
2025-07-22,13.78,13.78,13.77,13.77,27989.0
2025-07-23,13.77,13.78,13.76,13.76,42158.0
2025-07-24,13.76,13.77,13.75,13.77,58025.0
2025-07-25,13.78,13.79,13.77,13.78,83784.0
2025-07-28,13.78,13.8,13.78,13.79,33618.0
2025-07-29,13.8,13.81,13.79,13.81,12062.0
2025-07-30,13.805,13.81,13.795,13.805,56711.0
2025-07-31,13.81,13.82,13.795,13.82,79669.0
2025-08-01,13.83,13.84,13.83,13.83,44693.0
2025-08-05,13.85,13.85,13.83,13.84,79273.0
2025-08-06,13.84,13.85,13.84,13.85,50792.0
2025-08-07,13.86,13.87,13.84,13.86,115194.0
2025-08-08,13.85,13.87,13.85,13.86,39058.0
2025-08-11,13.86,13.87,13.86,13.87,74537.0
2025-08-12,13.85,13.86,13.84,13.85,81042.0
2025-08-13,13.86,13.86,13.85,13.86,64803.0
2025-08-14,13.86,13.86,13.84,13.86,46748.0
2025-08-15,13.86,13.86,13.85,13.86,51138.0
2025-08-18,13.86,13.86,13.83,13.84,84938.0
2025-08-19,13.85,13.86,13.84,13.85,74630.0
2025-08-20,13.86,13.86,13.84,13.86,67158.0
2025-08-21,13.86,13.86,13.83,13.84,73430.0
2025-08-22,13.85,13.86,13.84,13.86,48066.0
2025-08-25,13.86,13.87,13.85,13.85,277226.0
2025-08-26,13.85,13.86,13.85,13.86,64169.0
2025-08-27,13.85,13.87,13.85,13.87,99436.0
2025-08-28,13.865,13.885,13.855,13.865,104016.0
2025-08-29,13.865,13.895,13.865,13.895,112885.0
2025-09-02,13.865,13.875,13.865,13.875,65880.0
2025-09-03,13.865,13.905,13.865,13.905,138827.0
2025-09-04,13.895,13.905,13.895,13.905,67239.0
2025-09-05,13.925,13.935,13.925,13.935,98455.0
2025-09-08,13.945,13.955,13.935,13.945,55476.0
2025-09-09,13.955,13.965,13.945,13.955,93502.0
2025-09-10,13.965,13.965,13.945,13.965,42735.0
2025-09-11,13.965,13.965,13.945,13.965,24645.0
2025-09-12,13.965,13.965,13.95,13.965,89927.0
2025-09-15,13.975,13.975,13.955,13.975,68039.0
2025-09-16,13.975,13.985,13.965,13.975,159049.0
2025-09-17,13.975,13.995,13.965,13.975,70320.0
2025-09-18,13.975,13.985,13.965,13.985,76163.0
2025-09-19,13.975,13.995,13.975,13.995,80539.0
2025-09-22,14.005,14.005,13.99,14.005,62479.0
2025-09-23,14.005,14.005,13.995,14.005,53497.0
2025-09-24,14.005,14.005,13.995,13.995,39857.0
2025-09-25,14.005,14.005,13.975,13.995,188441.0
2025-09-26,13.995,13.995,13.975,13.995,55346.0
2025-09-29,14.0,14.01,13.99,14.01,100217.0
2025-09-30,14.01,14.03,14.01,14.02,53272.0
2025-10-01,14.01,14.03,14.01,14.01,62087.0
2025-10-02,14.01,14.03,14.01,14.02,101206.0
2025-10-03,14.03,14.03,14.02,14.02,76299.0
2025-10-06,14.03,14.03,14.015,14.02,138235.0
2025-10-07,14.03,14.04,14.01,14.03,93751.0
2025-10-08,14.02,14.04,14.02,14.03,91151.0
2025-10-09,14.02,14.03,14.01,14.02,96926.0
2025-10-10,14.03,14.03,14.01,14.03,63503.0
2025-10-14,14.03,14.04,14.02,14.04,84161.0
2025-10-15,14.05,14.06,14.04,14.04,87351.0
2025-10-16,14.06,14.07,14.04,14.06,92242.0
2025-10-17,14.06,14.07,14.05,14.07,72869.0
2025-10-20,14.07,14.08,14.06,14.08,95560.0
2025-10-21,14.07,14.07,14.05,14.07,106340.0
2025-10-22,14.07,14.07,14.06,14.07,52072.0
2025-10-23,14.07,14.07,14.05,14.05,109444.0
2025-10-24,14.08,14.08,14.06,14.06,58730.0
2025-10-27,14.07,14.08,14.06,14.08,80639.0
2025-10-28,14.1,14.1,14.08,14.09,67503.0
2025-10-29,14.09,14.09,14.05,14.06,68480.0
2025-10-30,14.065,14.075,14.045,14.075,87455.0
2025-10-31,14.065,14.075,14.065,14.075,64544.0
2025-11-03,14.085,14.085,14.065,14.075,195451.0
2025-11-04,14.075,14.075,14.065,14.065,78998.0
2025-11-05,14.075,14.085,14.065,14.075,107789.0
2025-11-06,14.075,14.095,14.075,14.085,121188.0
2025-11-07,14.065,14.075,14.065,14.065,116823.0
2025-11-10,14.075,14.085,14.065,14.075,155174.0
2025-11-11,14.075,14.095,14.075,14.095,25614.0
2025-11-12,14.085,14.085,14.065,14.085,62171.0
2025-11-13,14.075,14.075,14.06,14.065,128780.0
2025-11-14,14.065,14.065,14.055,14.055,74473.0
2025-11-17,14.065,14.065,14.045,14.055,66391.0
2025-11-18,14.055,14.065,14.045,14.045,71855.0
2025-11-19,14.065,14.065,14.045,14.055,89028.0
2025-11-20,14.055,14.075,14.055,14.065,173228.0
2025-11-21,14.065,14.075,14.065,14.075,74215.0
2025-11-24,14.055,14.085,14.055,14.085,168275.0
2025-11-25,14.075,14.095,14.075,14.095,107608.0
2025-11-26,14.1,14.1,14.09,14.09,107424.0