Date,Open,High,Low,Close,Volume
2010-06-08,9.215,9.215,9.215,9.215,15500.0
2010-06-09,9.155,9.165,9.155,9.165,1800.0
2010-06-10,9.135,9.135,9.135,9.135,500.0
2010-06-11,9.13,9.13,9.13,9.13,200.0
2010-06-14,9.075,9.075,9.07,9.07,1600.0
2010-06-15,9.09,9.09,9.09,9.09,600.0
2010-06-16,9.15,9.15,9.125,9.135,1565.0
2010-06-17,9.16,9.165,9.16,9.165,429.0
2010-06-18,9.215,9.215,9.19,9.19,1800.0
2010-06-22,9.215,9.23,9.195,9.23,1000.0
2010-06-24,9.31,9.31,9.295,9.295,750.0
2010-06-28,9.31,9.31,9.305,9.305,2200.0
2010-06-29,9.35,9.35,9.35,9.35,975.0
2010-06-30,9.38,9.38,9.365,9.365,6038.0
2010-07-02,9.36,9.39,9.36,9.39,17460.0
2010-07-05,9.405,9.405,9.405,9.405,600.0
2010-07-06,9.335,9.335,9.335,9.335,700.0
2010-07-07,9.375,9.375,9.335,9.335,1500.0
2010-07-08,9.26,9.26,9.26,9.26,300.0
2010-07-09,9.235,9.24,9.235,9.235,900.0
2010-07-12,9.235,9.245,9.23,9.245,4500.0
2010-07-13,9.18,9.19,9.18,9.19,1500.0
2010-07-14,9.18,9.18,9.15,9.155,913.0
2010-07-19,9.245,9.245,9.245,9.245,300.0
2010-07-20,9.27,9.27,9.26,9.26,1000.0
2010-07-21,9.25,9.25,9.23,9.23,2450.0
2010-07-22,9.22,9.22,9.22,9.22,1000.0
2010-07-23,9.205,9.205,9.19,9.19,1500.0
2010-07-26,9.18,9.19,9.18,9.19,2000.0
2010-07-27,9.175,9.175,9.16,9.165,6387.0
2010-07-28,9.19,9.19,9.19,9.19,700.0
2010-07-29,9.23,9.23,9.23,9.23,1100.0
2010-07-30,9.3,9.31,9.3,9.31,10286.0
2010-08-03,9.335,9.335,9.31,9.31,4900.0
2010-08-04,9.28,9.28,9.28,9.28,800.0
2010-08-05,9.3,9.33,9.3,9.33,1200.0
2010-08-09,9.365,9.365,9.365,9.365,100.0
2010-08-10,9.375,9.405,9.375,9.405,4200.0
2010-08-11,9.41,9.425,9.41,9.425,600.0
2010-08-12,9.44,9.44,9.42,9.42,1357.0
2010-08-13,9.425,9.44,9.425,9.44,500.0
2010-08-16,9.45,9.52,9.45,9.52,2400.0
2010-08-17,9.49,9.49,9.49,9.49,900.0
2010-08-18,9.51,9.51,9.505,9.505,1800.0
2010-08-19,9.525,9.56,9.525,9.555,1600.0
2010-08-20,9.535,9.535,9.535,9.535,100.0
2010-08-23,9.56,9.565,9.535,9.56,2650.0
2010-08-24,9.58,9.58,9.565,9.565,1930.0
2010-08-25,9.695,9.695,9.645,9.645,1932.0
2010-08-26,9.64,9.67,9.64,9.67,1000.0
2010-08-27,9.615,9.615,9.61,9.615,3730.0
2010-08-30,9.675,9.675,9.675,9.675,1500.0
2010-08-31,9.695,9.695,9.695,9.695,700.0
2010-09-01,9.655,9.655,9.48,9.58,8889.0
2010-09-02,9.595,9.605,9.595,9.605,1300.0
2010-09-03,9.52,9.52,9.51,9.51,2600.0
2010-09-07,9.59,9.59,9.59,9.59,100.0
2010-09-08,9.615,9.615,9.58,9.58,900.0
2010-09-09,9.5,9.5,9.5,9.5,2100.0
2010-09-10,9.5,9.53,9.5,9.52,3400.0
2010-09-13,9.465,9.51,9.465,9.51,1000.0
2010-09-14,9.53,9.56,9.53,9.56,2300.0
2010-09-15,9.54,9.54,9.535,9.535,1400.0
2010-09-16,9.53,9.53,9.53,9.53,400.0
2010-09-17,9.57,9.57,9.57,9.57,500.0
2010-09-20,9.57,9.57,9.57,9.57,200.0
2010-09-21,9.58,9.58,9.54,9.57,3800.0
2010-09-22,9.7,9.7,9.7,9.7,250.0
2010-09-23,9.725,9.725,9.7,9.705,2000.0
2010-09-24,9.66,9.705,9.66,9.705,2050.0
2010-09-27,9.755,9.755,9.74,9.74,10100.0
2010-09-28,9.8,9.82,9.8,9.82,7200.0
2010-09-29,9.82,9.82,9.81,9.81,1900.0
2010-09-30,9.8,9.8,9.8,9.8,1386.0
2010-10-01,9.78,9.78,9.77,9.77,1950.0
2010-10-04,9.8,9.8,9.775,9.8,7387.0
2010-10-05,9.825,9.825,9.825,9.825,200.0
2010-10-06,9.81,9.825,9.805,9.805,1300.0
2010-10-07,9.745,9.745,9.745,9.745,2637.0
2010-10-08,9.795,9.795,9.795,9.795,1000.0
2010-10-12,9.775,9.775,9.745,9.75,3200.0
2010-10-13,9.73,9.73,9.725,9.725,1200.0
2010-10-14,9.73,9.745,9.73,9.745,3002.0
2010-10-15,9.695,9.695,9.69,9.695,1332.0
2010-10-18,9.71,9.725,9.695,9.725,2280.0
2010-10-19,9.74,9.765,9.73,9.765,1640.0
2010-10-20,9.765,9.77,9.75,9.77,11690.0
2010-10-21,9.765,9.79,9.755,9.79,5200.0
2010-10-22,9.75,9.77,9.75,9.77,800.0
2010-10-25,9.8,9.8,9.79,9.79,2875.0
2010-10-26,9.77,9.77,9.73,9.73,13150.0
2010-10-27,9.7,9.7,9.67,9.67,10100.0
2010-10-28,9.69,9.69,9.69,9.69,4800.0
2010-10-29,9.745,9.745,9.745,9.745,1100.0
2010-11-01,9.72,9.745,9.72,9.72,2965.0
2010-11-02,9.69,9.69,9.69,9.69,900.0
2010-11-03,9.7,9.725,9.67,9.67,4746.0
2010-11-04,9.71,9.72,9.71,9.72,1850.0
2010-11-05,9.715,9.715,9.715,9.715,1500.0
2010-11-08,9.71,9.71,9.69,9.69,2435.0
2010-11-09,9.665,9.665,9.665,9.665,1700.0
2010-11-10,9.58,9.585,9.56,9.565,4980.0
2010-11-11,9.575,9.575,9.575,9.575,800.0
2010-11-12,9.535,9.535,9.535,9.535,2000.0
2010-11-15,9.485,9.485,9.445,9.445,580.0
2010-11-16,9.4,9.44,9.4,9.425,21060.0
2010-11-17,9.475,9.475,9.47,9.47,2380.0
2010-11-18,9.465,9.465,9.465,9.465,600.0
2010-11-19,9.47,9.5,9.47,9.5,2850.0
2010-11-22,9.5,9.51,9.485,9.51,22450.0
2010-11-23,9.51,9.51,9.48,9.48,2900.0
2010-11-24,9.495,9.495,9.445,9.445,1500.0
2010-11-25,9.43,9.455,9.43,9.455,2700.0
2010-11-26,9.5,9.55,9.5,9.55,7800.0
2010-11-29,9.53,9.58,9.53,9.58,2925.0
2010-11-30,9.63,9.63,9.605,9.605,3600.0
2010-12-01,9.56,9.56,9.54,9.54,2900.0
2010-12-02,9.465,9.47,9.445,9.47,10144.0
2010-12-03,9.5,9.5,9.44,9.44,38450.0
2010-12-06,9.445,9.505,9.445,9.47,3941.0
2010-12-07,9.43,9.44,9.43,9.44,600.0
2010-12-08,9.375,9.375,9.36,9.37,6000.0
2010-12-09,9.395,9.395,9.365,9.39,2500.0
2010-12-10,9.36,9.37,9.32,9.36,14700.0
2010-12-13,9.34,9.415,9.335,9.415,2400.0
2010-12-14,9.385,9.385,9.33,9.335,4106.0
2010-12-15,9.31,9.31,9.305,9.305,4000.0
2010-12-16,9.375,9.375,9.375,9.375,900.0
2010-12-17,9.485,9.485,9.485,9.485,1200.0
2010-12-20,9.43,9.565,9.43,9.5,63890.0
2010-12-21,9.53,9.54,9.525,9.525,2800.0
2010-12-22,9.51,9.52,9.51,9.52,1100.0
2010-12-23,9.52,9.53,9.505,9.53,3560.0
2010-12-24,9.57,9.57,9.55,9.55,5313.0
2010-12-29,9.495,9.585,9.495,9.585,2900.0
2010-12-30,9.59,9.59,9.565,9.57,1110.0
2010-12-31,9.575,9.6,9.575,9.6,2590.0
2011-01-04,9.61,9.61,9.52,9.52,5430.0
2011-01-05,9.465,9.465,9.43,9.455,21850.0
2011-01-06,9.445,9.47,9.445,9.46,1200.0
2011-01-07,9.48,9.48,9.48,9.48,400.0
2011-01-10,9.5,9.515,9.49,9.5,4342.0
2011-01-11,9.465,9.465,9.465,9.465,900.0
2011-01-12,9.44,9.44,9.36,9.38,25800.0
2011-01-13,9.415,9.43,9.415,9.415,4000.0
2011-01-14,9.44,9.445,9.44,9.44,2103.0
2011-01-17,9.43,9.44,9.395,9.44,2700.0
2011-01-18,9.38,9.38,9.365,9.38,4900.0
2011-01-19,9.38,9.405,9.38,9.405,1800.0
2011-01-20,9.395,9.395,9.345,9.345,3895.0
2011-01-21,9.345,9.345,9.315,9.33,2500.0
2011-01-24,9.365,9.365,9.335,9.335,3300.0
2011-01-25,9.315,9.36,9.315,9.36,13500.0
2011-01-26,9.37,9.37,9.36,9.36,2600.0
2011-01-27,9.335,9.39,9.335,9.35,8800.0
2011-01-28,9.37,9.395,9.37,9.395,2200.0
2011-01-31,9.415,9.42,9.415,9.42,945.0
2011-02-01,9.35,9.36,9.35,9.36,2300.0
2011-02-02,9.37,9.37,9.305,9.305,4600.0
2011-02-03,9.295,9.295,9.27,9.29,4600.0
2011-02-04,9.305,9.305,9.265,9.28,6934.0
2011-02-07,9.205,9.26,9.205,9.26,4480.0
2011-02-08,9.23,9.285,9.23,9.26,5900.0
2011-02-09,9.265,9.28,9.24,9.28,3020.0
2011-02-10,9.235,9.28,9.235,9.235,3647.0
2011-02-11,9.305,9.305,9.23,9.28,1103.0
2011-02-14,9.27,9.27,9.27,9.27,1200.0
2011-02-15,9.255,9.255,9.255,9.255,2300.0
2011-02-16,9.255,9.26,9.18,9.21,4200.0
2011-02-17,9.265,9.28,9.22,9.255,6500.0
2011-02-18,9.245,9.26,9.195,9.195,9572.0
2011-02-22,9.27,9.335,9.27,9.335,10048.0
2011-02-23,9.315,9.4,9.315,9.38,3800.0
2011-02-24,9.38,9.44,9.38,9.43,5450.0
2011-02-25,9.4,9.445,9.4,9.445,1550.0
2011-02-28,9.43,9.445,9.42,9.44,7800.0
2011-03-01,9.425,9.425,9.4,9.42,4300.0
2011-03-02,9.44,9.445,9.405,9.405,36837.0
2011-03-03,9.355,9.365,9.35,9.355,8400.0
2011-03-04,9.35,9.375,9.35,9.375,3500.0
2011-03-07,9.3,9.365,9.3,9.355,3881.0
2011-03-08,9.365,9.365,9.27,9.295,5002.0
2011-03-09,9.375,9.375,9.375,9.375,0.0
2011-03-10,9.405,9.405,9.405,9.405,800.0
2011-03-11,9.44,9.44,9.39,9.415,1614.0
2011-03-14,9.415,9.45,9.415,9.445,2700.0
2011-03-15,9.475,9.475,9.475,9.475,0.0
2011-03-16,9.49,9.49,9.49,9.49,1700.0
2011-03-17,9.505,9.52,9.505,9.52,16100.0
2011-03-18,9.47,9.475,9.445,9.475,2094.0
2011-03-21,9.455,9.495,9.455,9.47,19700.0
2011-03-22,9.44,9.47,9.44,9.47,3300.0
2011-03-23,9.505,9.505,9.475,9.475,9840.0
2011-03-24,9.48,9.5,9.48,9.5,1200.0
2011-03-25,9.515,9.515,9.45,9.45,16450.0
2011-03-28,9.485,9.485,9.48,9.48,4965.0
2011-03-29,9.475,9.475,9.435,9.435,8200.0
2011-03-30,9.435,9.435,9.38,9.43,13545.0
2011-03-31,9.435,9.445,9.43,9.43,3800.0
2011-04-01,9.375,9.395,9.375,9.38,3866.0
2011-04-04,9.395,9.41,9.385,9.385,2300.0
2011-04-06,9.37,9.37,9.33,9.33,1800.0
2011-04-07,9.3,9.3,9.3,9.3,82.0
2011-04-11,9.3,9.3,9.275,9.275,3300.0
2011-04-12,9.275,9.32,9.275,9.32,200.0
2011-04-13,9.32,9.335,9.32,9.325,1403.0
2011-04-14,9.395,9.395,9.395,9.395,300.0
2011-04-15,9.42,9.42,9.42,9.42,100.0
2011-04-18,9.485,9.485,9.485,9.485,1000.0
2011-04-20,9.495,9.495,9.41,9.41,2000.0
2011-04-26,9.45,9.495,9.45,9.495,1700.0
2011-04-28,9.49,9.49,9.49,9.49,214.0
2011-05-02,9.49,9.49,9.49,9.49,100.0
2011-05-03,9.545,9.545,9.545,9.545,100.0
2011-05-04,9.61,9.61,9.61,9.61,100.0
2011-05-06,9.65,9.65,9.61,9.61,893.0
2011-05-12,9.605,9.605,9.605,9.605,1.0
2011-05-19,9.605,9.605,9.605,9.605,200.0
2011-05-20,9.685,9.685,9.685,9.685,225.0
2011-05-24,9.73,9.73,9.73,9.73,800.0
2011-05-26,9.78,9.795,9.78,9.795,300.0
2011-05-27,9.81,9.81,9.81,9.81,5400.0
2011-05-30,9.82,9.82,9.82,9.82,200.0
2011-05-31,9.815,9.815,9.815,9.815,5000.0
2011-06-01,9.87,9.87,9.87,9.87,400.0
2011-06-02,9.86,9.86,9.82,9.82,4929.0
2011-06-06,9.835,9.84,9.815,9.84,2839.0
2011-06-07,9.745,9.775,9.745,9.775,92.0
2011-06-10,9.85,9.85,9.85,9.85,115.0
2011-06-13,9.85,9.85,9.85,9.85,572.0
2011-06-16,9.96,9.96,9.96,9.96,1000.0
2011-06-20,10.005,10.005,9.92,9.94,3390.0
2011-06-21,9.92,9.92,9.92,9.92,1200.0
2011-06-22,9.96,9.96,9.915,9.915,1566.0
2011-06-23,9.99,9.99,9.99,9.99,4.0
2011-06-27,9.995,9.995,9.995,9.995,2100.0
2011-06-28,9.935,9.95,9.915,9.915,5270.0
2011-06-30,9.815,9.85,9.77,9.85,3785.0
2011-07-04,9.745,9.795,9.745,9.795,2350.0
2011-07-06,9.885,9.885,9.885,9.885,30.0
2011-07-07,9.855,9.855,9.795,9.855,454.0
2011-07-08,9.96,9.96,9.96,9.96,81.0
2011-07-11,10.025,10.025,10.025,10.025,60.0
2011-07-12,10.105,10.105,10.045,10.045,12550.0
2011-07-14,10.025,10.025,10.025,10.025,400.0
2011-07-15,10.05,10.08,10.05,10.08,2620.0
2011-07-18,10.075,10.075,10.07,10.07,7050.0
2011-07-19,10.04,10.055,10.04,10.05,1280.0
2011-07-20,10.005,10.025,10.005,10.025,1700.0
2011-07-21,10.005,10.005,10.005,10.005,1600.0
2011-07-25,10.005,10.005,10.005,10.005,1950.0
2011-07-26,10.005,10.02,10.0,10.0,14000.0
2011-07-27,10.06,10.075,10.06,10.065,430.0
2011-07-28,10.095,10.095,10.095,10.095,2000.0
2011-07-29,10.145,10.145,10.145,10.145,3000.0
2011-08-02,10.28,10.355,10.28,10.355,1900.0
2011-08-03,10.37,10.38,10.345,10.345,26100.0
2011-08-04,10.42,10.42,10.42,10.42,750.0
2011-08-05,10.375,10.375,10.31,10.31,1200.0
2011-08-08,10.375,10.42,10.375,10.415,11972.0
2011-08-09,10.46,10.46,10.46,10.46,400.0
2011-08-10,10.6,10.695,10.6,10.695,32220.0
2011-08-11,10.63,10.66,10.555,10.555,615.0
2011-08-12,10.48,10.48,10.48,10.48,1.0
2011-08-15,10.495,10.495,10.445,10.445,9504.0
2011-08-16,10.45,10.45,10.45,10.45,100.0
2011-08-17,10.495,10.55,10.49,10.55,7200.0
2011-08-18,10.725,10.725,10.725,10.725,300.0
2011-08-19,10.72,10.72,10.715,10.72,2400.0
2011-08-22,10.705,10.705,10.705,10.705,80.0
2011-08-23,10.67,10.67,10.67,10.67,500.0
2011-08-24,10.555,10.555,10.555,10.555,100.0
2011-08-26,10.62,10.62,10.62,10.62,605.0
2011-08-30,10.595,10.595,10.595,10.595,200.0
2011-09-01,10.535,10.535,10.525,10.525,1100.0
2011-09-06,10.84,10.84,10.805,10.815,835.0
2011-09-07,10.73,10.73,10.73,10.73,200.0
2011-09-08,10.77,10.77,10.77,10.77,365.0
2011-09-09,10.86,10.945,10.86,10.86,2059.0
2011-09-12,10.92,10.97,10.92,10.965,1445.0
2011-09-14,10.84,10.86,10.84,10.86,134.0
2011-09-15,10.805,10.805,10.755,10.785,13030.0
2011-09-16,10.77,10.77,10.77,10.77,100.0
2011-09-19,10.84,10.85,10.84,10.84,250.0
2011-09-20,10.85,10.85,10.85,10.85,1544.0
2011-09-21,10.835,10.92,10.825,10.92,55300.0
2011-09-22,11.09,11.135,11.09,11.135,4178.0
2011-09-23,11.135,11.155,11.105,11.155,1620.0
2011-09-26,11.07,11.07,10.99,10.99,12784.0
2011-09-27,10.895,10.905,10.86,10.905,1445.0
2011-09-28,10.925,10.925,10.87,10.925,4077.0
2011-09-29,10.925,10.925,10.925,10.925,300.0
2011-09-30,10.995,10.995,10.995,10.995,5800.0
2011-10-03,11.1,11.12,11.085,11.085,2155.0
2011-10-04,11.21,11.21,11.175,11.175,5895.0
2011-10-05,11.11,11.11,11.065,11.08,5847.0
2011-10-06,10.995,11.005,10.95,10.95,7722.0
2011-10-07,10.9,10.935,10.9,10.9,1258.0
2011-10-11,10.875,10.875,10.845,10.845,1900.0
2011-10-12,10.76,10.76,10.67,10.67,6400.0
2011-10-13,10.785,10.83,10.785,10.83,605.0
2011-10-14,10.74,10.74,10.71,10.71,3801.0
2011-10-17,10.755,10.845,10.755,10.845,5201.0
2011-10-18,10.9,10.9,10.81,10.9,1285.0
2011-10-19,10.74,10.785,10.73,10.785,12290.0
2011-10-20,10.76,10.79,10.755,10.79,2558.0
2011-10-21,10.685,10.73,10.685,10.73,3300.0
2011-10-24,10.715,10.715,10.715,10.715,100.0
2011-10-25,10.715,10.79,10.715,10.79,7027.0
2011-10-26,10.71,10.71,10.675,10.69,21638.0
2011-10-27,10.575,10.595,10.47,10.49,5848.0
2011-10-28,10.56,10.625,10.56,10.625,5086.0
2011-10-31,10.72,10.78,10.715,10.765,10648.0
2011-11-01,10.97,11.05,10.97,11.03,24832.0
2011-11-02,10.94,10.96,10.925,10.925,6900.0
2011-11-03,10.96,10.96,10.925,10.925,9570.0
2011-11-04,10.96,10.985,10.955,10.98,1275.0
2011-11-07,10.99,11.03,10.99,11.015,685.0
2011-11-08,10.945,11.035,10.945,11.025,12043.0
2011-11-09,11.08,11.105,11.08,11.08,597.0
2011-11-10,11.09,11.115,11.075,11.105,22282.0
2011-11-11,11.105,11.12,11.075,11.12,1905.0
2011-11-14,11.09,11.09,11.06,11.06,92.0
2011-11-15,11.105,11.16,11.075,11.115,3450.0
2011-11-16,11.12,11.12,11.12,11.12,95.0
2011-11-17,11.09,11.165,11.09,11.09,150.0
2011-11-18,11.115,11.115,11.105,11.115,149.0
2011-11-21,11.165,11.165,11.145,11.15,4500.0
2011-11-22,11.14,11.19,11.14,11.19,14000.0
2011-11-23,11.255,11.255,11.235,11.255,504.0
2011-11-24,11.24,11.275,11.24,11.25,13875.0
2011-11-25,11.235,11.235,11.23,11.23,200.0
2011-11-28,11.08,11.125,11.055,11.125,7535.0
2011-11-29,11.12,11.18,11.12,11.18,1570.0
2011-11-30,11.17,11.17,11.17,11.17,100.0
2011-12-01,11.17,11.18,11.145,11.18,1353.0
2011-12-02,11.09,11.09,11.08,11.08,25000.0
2011-12-05,11.105,11.19,11.105,11.19,4450.0
2011-12-06,11.195,11.195,11.195,11.195,2600.0
2011-12-07,11.235,11.255,11.215,11.255,8104.0
2011-12-08,11.255,11.34,11.255,11.315,416.0
2011-12-09,11.275,11.275,11.275,11.275,200.0
2011-12-12,11.275,11.285,11.275,11.285,1900.0
2011-12-13,11.255,11.3,11.255,11.3,506.0
2011-12-14,11.39,11.41,11.385,11.405,3500.0
2011-12-15,11.395,11.46,11.395,11.46,2100.0
2011-12-16,11.47,11.585,11.47,11.53,4600.0
2011-12-19,11.545,11.59,11.545,11.545,1290.0
2011-12-20,11.59,11.59,11.52,11.52,3925.0
2011-12-21,11.565,11.565,11.48,11.505,12358.0
2011-12-22,11.545,11.545,11.5,11.5,1726.0
2011-12-23,11.475,11.48,11.43,11.475,18808.0
2011-12-28,11.425,11.5,11.425,11.5,16855.0
2011-12-29,11.495,11.495,11.495,11.495,700.0
2012-01-03,11.46,11.46,11.385,11.46,8225.0
2012-01-04,11.415,11.415,11.35,11.35,1235.0
2012-01-05,11.385,11.425,11.385,11.41,5131.0
2012-01-06,11.435,11.455,11.435,11.45,5748.0
2012-01-09,11.475,11.5,11.47,11.48,17876.0
2012-01-10,11.44,11.46,11.41,11.43,10254.0
2012-01-11,11.455,11.5,11.455,11.49,4361.0
2012-01-12,11.49,11.49,11.45,11.45,5194.0
2012-01-13,11.515,11.525,11.495,11.515,1487.0
2012-01-16,11.525,11.535,11.49,11.505,6656.0
2012-01-17,11.515,11.535,11.505,11.535,7830.0
2012-01-18,11.55,11.55,11.475,11.48,9775.0
2012-01-19,11.44,11.44,11.35,11.415,10041.0
2012-01-20,11.36,11.36,11.32,11.36,2575.0
2012-01-23,11.275,11.275,11.215,11.255,14841.0
2012-01-24,11.24,11.255,11.235,11.255,3705.0
2012-01-25,11.26,11.335,11.26,11.32,4717.0
2012-01-26,11.275,11.3,11.25,11.3,5471.0
2012-01-27,11.365,11.365,11.36,11.36,1952.0
2012-01-30,11.435,11.475,11.435,11.475,14654.0
2012-01-31,11.48,11.515,11.48,11.515,9862.0
2012-02-01,11.51,11.51,11.495,11.495,6909.0
2012-02-02,11.495,11.495,11.435,11.455,4334.0
2012-02-03,11.315,11.325,11.305,11.325,655.0
2012-02-06,11.345,11.4,11.345,11.4,10804.0
2012-02-07,11.38,11.38,11.305,11.355,5037.0
2012-02-08,11.315,11.34,11.305,11.32,8062.0
2012-02-09,11.26,11.3,11.245,11.3,4214.0
2012-02-10,11.34,11.355,11.3,11.355,3099.0
2012-02-13,11.315,11.335,11.29,11.335,658.0
2012-02-14,11.32,11.36,11.32,11.36,1859.0
2012-02-15,11.39,11.39,11.385,11.385,565.0
2012-02-16,11.345,11.345,11.34,11.34,1300.0
2012-02-17,11.34,11.34,11.34,11.34,80.0
2012-02-21,11.295,11.295,11.235,11.235,2409.0
2012-02-22,11.275,11.315,11.275,11.315,715.0
2012-02-23,11.27,11.315,11.27,11.315,1595.0
2012-02-24,11.335,11.335,11.32,11.335,1005.0
2012-02-27,11.385,11.385,11.38,11.38,5368.0
2012-02-28,11.375,11.405,11.375,11.405,9357.0
2012-02-29,11.41,11.42,11.375,11.405,5682.0
2012-03-01,11.355,11.36,11.345,11.345,7598.0
2012-03-02,11.405,11.425,11.405,11.405,600.0
2012-03-05,11.43,11.44,11.425,11.44,5111.0
2012-03-06,11.475,11.49,11.45,11.49,32023.0
2012-03-07,11.475,11.485,11.445,11.445,3545.0
2012-03-08,11.425,11.425,11.395,11.395,5309.0
2012-03-09,11.375,11.405,11.375,11.385,5364.0
2012-03-12,11.425,11.44,11.42,11.44,7638.0
2012-03-13,11.405,11.405,11.34,11.34,3514.0
2012-03-14,11.275,11.275,11.205,11.23,5400.0
2012-03-15,11.15,11.2,11.15,11.165,1704.0
2012-03-16,11.075,11.12,11.075,11.12,4159.0
2012-03-19,11.075,11.115,11.07,11.075,3654.0
2012-03-20,11.075,11.1,11.07,11.07,4179.0
2012-03-21,11.08,11.145,11.055,11.145,6209.0
2012-03-22,11.17,11.215,11.17,11.21,6581.0
2012-03-23,11.225,11.225,11.215,11.215,494.0
2012-03-26,11.225,11.23,11.17,11.215,3229.0
2012-03-27,11.23,11.285,11.23,11.285,14234.0
2012-03-28,11.295,11.32,11.295,11.315,2120.0
2012-03-29,11.335,11.35,11.335,11.34,803.0
2012-03-30,11.37,11.37,11.37,11.37,100.0
2012-04-02,11.35,11.35,11.315,11.315,1762.0
2012-04-03,11.335,11.335,11.225,11.225,6620.0
2012-04-04,11.255,11.29,11.255,11.275,5048.0
2012-04-05,11.29,11.31,11.27,11.31,7252.0
2012-04-09,11.4,11.415,11.37,11.395,4789.0
2012-04-10,11.425,11.505,11.425,11.485,5412.0
2012-04-11,11.45,11.45,11.45,11.45,2333.0
2012-04-12,11.435,11.435,11.425,11.425,2566.0
2012-04-13,11.46,11.485,11.45,11.46,825.0
2012-04-16,11.505,11.525,11.47,11.47,3220.0
2012-04-17,11.415,11.415,11.36,11.405,4879.0
2012-04-18,11.395,11.44,11.395,11.435,3322.0
2012-04-19,11.435,11.465,11.435,11.465,2711.0
2012-04-20,11.405,11.405,11.4,11.4,7820.0
2012-04-23,11.445,11.445,11.42,11.445,707.0
2012-04-24,11.425,11.425,11.385,11.385,3669.0
2012-04-25,11.36,11.36,11.315,11.325,909.0
2012-04-26,11.39,11.39,11.375,11.39,1752.0
2012-04-27,11.39,11.39,11.39,11.39,100.0
2012-04-30,11.405,11.415,11.395,11.405,937.0
2012-05-01,11.425,11.425,11.4,11.405,2701.0
2012-05-02,11.415,11.465,11.415,11.455,13463.0
2012-05-04,11.52,11.545,11.52,11.545,887.0
2012-05-07,11.575,11.59,11.545,11.56,14242.0
2012-05-08,11.565,11.625,11.565,11.625,972.0
2012-05-09,11.65,11.65,11.59,11.605,2124.0
2012-05-10,11.57,11.595,11.545,11.595,769.0
2012-05-11,11.625,11.635,11.625,11.635,20300.0
2012-05-14,11.71,11.715,11.69,11.69,2370.0
2012-05-15,11.7,11.7,11.7,11.7,526.0
2012-05-16,11.67,11.67,11.67,11.67,800.0
2012-05-17,11.695,11.755,11.695,11.755,10419.0
2012-05-18,11.755,11.755,11.755,11.755,800.0
2012-05-22,11.69,11.72,11.66,11.72,13540.0
2012-05-23,11.755,11.785,11.74,11.78,7023.0
2012-05-24,11.78,11.78,11.78,11.78,2898.0
2012-05-25,11.845,11.86,11.845,11.86,1530.0
2012-05-28,11.865,11.865,11.84,11.84,1802.0
2012-05-29,11.84,11.84,11.84,11.84,100.0
2012-05-30,11.87,11.91,11.87,11.91,1600.0
2012-05-31,11.935,11.995,11.935,11.975,2490.0
2012-06-01,12.08,12.145,12.075,12.1,7597.0
2012-06-04,12.055,12.09,12.035,12.06,105036.0
2012-06-05,12.08,12.08,11.97,12.005,4570.0
2012-06-06,11.955,11.99,11.84,11.84,4455.0
2012-06-07,11.825,11.89,11.815,11.825,5203.0
2012-06-08,11.865,11.87,11.84,11.84,11512.0
2012-06-11,11.86,11.9,11.85,11.89,4084.0
2012-06-12,11.865,11.87,11.85,11.865,4857.0
2012-06-13,11.86,11.88,11.815,11.87,11272.0
2012-06-14,11.88,11.88,11.845,11.845,1126.0
2012-06-15,11.905,11.905,11.905,11.905,48.0
2012-06-18,11.92,11.925,11.905,11.905,4865.0
2012-06-19,11.85,11.86,11.825,11.85,10650.0
2012-06-20,11.8,11.87,11.8,11.86,1413.0
2012-06-21,11.885,11.955,11.885,11.955,5348.0
2012-06-22,11.9,11.9,11.9,11.9,1000.0
2012-06-25,11.975,11.985,11.975,11.985,2040.0
2012-06-26,11.935,11.935,11.925,11.925,393.0
2012-06-27,11.935,11.95,11.925,11.945,3755.0
2012-06-28,11.99,12.015,11.975,11.975,47052.0
2012-06-29,11.91,11.925,11.9,11.91,2040.0
2012-07-03,11.975,11.975,11.915,11.915,4883.0
2012-07-04,11.985,11.985,11.95,11.965,20557.0
2012-07-05,11.965,11.97,11.965,11.97,1830.0
2012-07-06,12.005,12.005,11.985,11.995,625.0
2012-07-09,12.035,12.055,12.035,12.055,7264.0
2012-07-10,12.01,12.055,12.01,12.055,2178.0
2012-07-11,12.055,12.07,12.04,12.07,7512.0
2012-07-12,12.055,12.095,12.055,12.095,68461.0
2012-07-13,12.075,12.09,12.055,12.09,1562.0
2012-07-16,12.12,12.14,12.115,12.12,1715.0
2012-07-17,12.1,12.1,12.06,12.075,1473.0
2012-07-18,12.09,12.095,12.09,12.095,13000.0
2012-07-19,12.035,12.075,12.035,12.05,6554.0
2012-07-20,12.11,12.125,12.11,12.125,1150.0
2012-07-23,12.2,12.2,12.16,12.2,3890.0
2012-07-24,12.12,12.18,12.1,12.18,37563.0
2012-07-25,12.165,12.165,12.14,12.14,12634.0
2012-07-26,12.1,12.1,12.1,12.1,750.0
2012-07-27,11.985,11.985,11.945,11.965,3850.0
2012-07-30,11.975,12.0,11.975,12.0,107.0
2012-07-31,12.055,12.055,12.055,12.055,100.0
2012-08-01,12.03,12.03,11.975,11.995,1080.0
2012-08-02,12.06,12.08,12.03,12.08,648.0
2012-08-03,12.015,12.015,11.995,12.01,220.0
2012-08-07,11.885,11.89,11.86,11.86,5556.0
2012-08-08,11.905,11.905,11.885,11.89,8022.0
2012-08-09,11.905,11.915,11.89,11.89,559.0
2012-08-10,11.99,11.99,11.965,11.965,1386.0
2012-08-13,11.965,11.97,11.945,11.97,2166.0
2012-08-14,11.89,11.89,11.85,11.86,16015.0
2012-08-15,11.81,11.81,11.73,11.73,8098.0
2012-08-16,11.72,11.73,11.645,11.655,4457.0
2012-08-17,11.645,11.72,11.645,11.695,3438.0
2012-08-20,11.695,11.715,11.645,11.68,33671.0
2012-08-21,11.645,11.675,11.605,11.66,20906.0
2012-08-22,11.77,11.82,11.77,11.82,9435.0
2012-08-23,11.86,11.875,11.85,11.865,18715.0
2012-08-27,11.875,11.875,11.855,11.875,16167.0
2012-08-28,11.895,11.905,11.89,11.905,1416.0
2012-08-29,11.885,11.905,11.875,11.905,2762.0
2012-08-30,11.945,11.97,11.935,11.935,1546.0
2012-08-31,11.975,11.975,11.975,11.975,2.0
2012-09-04,11.975,11.995,11.975,11.975,3275.0
2012-09-05,11.995,11.995,11.97,11.975,1768.0
2012-09-06,11.885,11.905,11.85,11.87,8051.0
2012-09-07,11.87,11.87,11.82,11.83,1956.0
2012-09-10,11.81,11.82,11.785,11.81,6600.0
2012-09-11,11.82,11.82,11.79,11.8,11621.0
2012-09-12,11.71,11.72,11.685,11.71,14879.0
2012-09-13,11.745,11.78,11.66,11.665,1989.0
2012-09-14,11.6,11.635,11.6,11.6,4199.0
2012-09-17,11.635,11.675,11.635,11.675,2757.0
2012-09-18,11.725,11.73,11.705,11.71,2499.0
2012-09-19,11.73,11.77,11.73,11.77,37146.0
2012-09-20,11.81,11.84,11.81,11.83,1383.0
2012-09-21,11.83,11.84,11.83,11.84,27993.0
2012-09-24,11.875,11.895,11.875,11.875,21660.0
2012-09-25,11.895,11.895,11.865,11.895,2285.0
2012-09-26,11.955,11.99,11.955,11.99,860.0
2012-09-27,11.985,11.995,11.955,11.985,6922.0
2012-09-28,12.01,12.03,12.005,12.03,3319.0
2012-10-01,12.005,12.035,11.985,12.025,8564.0
2012-10-02,12.025,12.05,12.025,12.045,884.0
2012-10-03,11.995,12.045,11.995,12.045,707.0
2012-10-04,12.005,12.005,11.975,11.975,1203.0
2012-10-05,11.89,11.895,11.865,11.865,2263.0
2012-10-09,11.85,11.895,11.85,11.895,1790.0
2012-10-10,11.865,11.895,11.865,11.89,10626.0
2012-10-11,11.865,11.895,11.865,11.895,830.0
2012-10-12,11.895,11.91,11.895,11.91,17062.0
2012-10-15,11.885,11.885,11.85,11.875,4475.0
2012-10-16,11.85,11.85,11.82,11.845,396.0
2012-10-17,11.76,11.765,11.72,11.72,24802.0
2012-10-18,11.75,11.77,11.75,11.76,34424.0
2012-10-19,11.77,11.845,11.765,11.845,985.0
2012-10-22,11.78,11.82,11.78,11.82,5043.0
2012-10-23,11.85,11.865,11.84,11.845,2146.0
2012-10-24,11.83,11.875,11.83,11.875,4570.0
2012-10-25,11.765,11.82,11.765,11.765,11135.0
2012-10-26,11.84,11.86,11.84,11.86,652.0
2012-10-29,11.895,11.905,11.895,11.905,20188.0
2012-10-30,11.91,11.935,11.895,11.895,7514.0
2012-10-31,11.93,11.935,11.925,11.925,15456.0
2012-11-01,11.915,11.945,11.915,11.925,367.0
2012-11-02,11.88,11.95,11.88,11.945,20485.0
2012-11-05,11.965,12.005,11.965,11.985,25623.0
2012-11-06,11.975,11.975,11.935,11.935,468.0
2012-11-07,12.025,12.045,12.005,12.005,274.0
2012-11-08,11.985,12.035,11.985,12.025,12734.0
2012-11-09,12.055,12.065,12.03,12.055,2210.0
2012-11-12,12.085,12.085,12.085,12.085,149.0
2012-11-13,12.095,12.105,12.085,12.095,22977.0
2012-11-14,12.055,12.09,12.055,12.09,2299.0
2012-11-15,12.07,12.095,12.07,12.09,97279.0
2012-11-16,12.075,12.095,12.075,12.095,17834.0
2012-11-19,12.055,12.055,12.035,12.035,2918.0
2012-11-20,12.05,12.05,12.025,12.025,222.0
2012-11-21,11.985,11.99,11.985,11.985,332.0
2012-11-22,11.99,12.005,11.965,11.995,891.0
2012-11-23,11.965,11.985,11.965,11.985,693.0
2012-11-26,12.03,12.03,12.005,12.005,14453.0
2012-11-27,11.995,12.05,11.995,12.035,413.0
2012-11-28,12.105,12.105,12.105,12.105,36.0
2012-11-29,12.085,12.085,12.085,12.085,452.0
2012-11-30,12.115,12.115,12.09,12.115,21823.0
2012-12-03,12.085,12.085,12.085,12.085,35148.0
2012-12-04,12.085,12.085,12.085,12.085,632.0
2012-12-05,12.095,12.115,12.095,12.11,1083.0
2012-12-06,12.115,12.13,12.105,12.105,8003.0
2012-12-07,12.045,12.085,12.045,12.07,699.0
2012-12-10,12.055,12.085,12.055,12.085,19230.0
2012-12-11,12.065,12.065,12.03,12.035,42871.0
2012-12-12,11.995,12.005,11.975,12.005,259.0
2012-12-13,11.97,11.97,11.925,11.925,20905.0
2012-12-14,11.935,11.95,11.93,11.95,2448.0
2012-12-17,11.95,11.95,11.935,11.935,253.0
2012-12-18,11.89,11.895,11.85,11.87,44395.0
2012-12-19,11.865,11.885,11.865,11.885,5506.0
2012-12-20,11.89,11.91,11.87,11.91,663.0
2012-12-21,11.95,11.975,11.95,11.97,241.0
2012-12-24,11.935,11.945,11.935,11.945,768.0
2012-12-27,11.995,12.01,11.99,12.01,3968.0
2012-12-28,12.015,12.03,12.015,12.03,546.0
2012-12-31,12.01,12.01,11.975,11.985,18296.0
2013-01-02,11.83,11.885,11.83,11.875,4490.0
2013-01-03,11.85,11.855,11.805,11.825,1749.0
2013-01-04,11.765,11.77,11.735,11.765,24673.0
2013-01-07,11.745,11.775,11.745,11.775,636.0
2013-01-08,11.785,11.79,11.775,11.79,527.0
2013-01-09,11.785,11.81,11.785,11.79,1273.0
2013-01-10,11.725,11.765,11.725,11.73,15127.0
2013-01-11,11.695,11.715,11.695,11.715,2795.0
2013-01-14,11.745,11.755,11.73,11.73,2218.0
2013-01-15,11.795,11.81,11.79,11.81,926.0
2013-01-16,11.815,11.825,11.805,11.825,2855.0
2013-01-17,11.765,11.775,11.75,11.765,27462.0
2013-01-18,11.765,11.79,11.765,11.77,455.0
2013-01-21,11.75,11.765,11.745,11.765,1527.0
2013-01-22,11.71,11.775,11.71,11.775,1115.0
2013-01-23,11.81,11.85,11.81,11.81,10475.0
2013-01-24,11.805,11.83,11.79,11.815,7009.0
2013-01-25,11.77,11.77,11.73,11.73,15550.0
2013-01-28,11.655,11.705,11.65,11.705,4029.0
2013-01-29,11.695,11.725,11.67,11.685,4536.0
2013-01-30,11.67,11.67,11.63,11.63,6465.0
2013-01-31,11.65,11.685,11.65,11.685,44151.0
2013-02-01,11.665,11.665,11.565,11.57,31600.0
2013-02-04,11.605,11.635,11.605,11.605,1219.0
2013-02-05,11.575,11.585,11.57,11.575,13646.0
2013-02-06,11.595,11.635,11.595,11.63,990.0
2013-02-07,11.635,11.655,11.625,11.655,4016.0
2013-02-08,11.645,11.665,11.645,11.65,1543.0
2013-02-11,11.655,11.685,11.655,11.665,3118.0
2013-02-12,11.63,11.63,11.59,11.605,6968.0
2013-02-13,11.535,11.585,11.535,11.57,2553.0
2013-02-14,11.605,11.625,11.575,11.61,1441.0
2013-02-15,11.605,11.605,11.605,11.605,100.0
2013-02-19,11.595,11.61,11.555,11.565,3536.0
2013-02-20,11.515,11.585,11.515,11.545,14415.0
2013-02-21,11.625,11.635,11.625,11.63,889.0
2013-02-22,11.665,11.675,11.645,11.65,14008.0
2013-02-25,11.635,11.735,11.635,11.73,41878.0
2013-02-26,11.75,11.795,11.75,11.79,3816.0
2013-02-27,11.775,11.805,11.775,11.79,822.0
2013-02-28,11.795,11.805,11.765,11.795,3366.0
2013-03-01,11.84,11.85,11.825,11.85,2078.0
2013-03-04,11.86,11.86,11.82,11.845,2245.0
2013-03-05,11.83,11.83,11.83,11.83,15290.0
2013-03-06,11.79,11.79,11.75,11.775,4647.0
2013-03-07,11.745,11.745,11.705,11.725,6288.0
2013-03-08,11.615,11.665,11.615,11.63,3916.0
2013-03-11,11.615,11.65,11.615,11.625,9117.0
2013-03-12,11.635,11.67,11.635,11.67,64422.0
2013-03-13,11.63,11.675,11.625,11.665,32291.0
2013-03-14,11.61,11.655,11.61,11.635,3983.0
2013-03-15,11.665,11.695,11.655,11.695,1040.0
2013-03-18,11.75,11.77,11.75,11.765,1270.0
2013-03-19,11.79,11.825,11.79,11.825,1014.0
2013-03-20,11.765,11.785,11.765,11.765,54590.0
2013-03-21,11.82,11.825,11.795,11.82,962.0
2013-03-22,11.82,11.84,11.805,11.84,5525.0
2013-03-25,11.81,11.83,11.79,11.825,15546.0
2013-03-26,11.77,11.825,11.77,11.825,1037.0
2013-03-27,11.88,11.89,11.88,11.89,2299.0
2013-03-28,11.87,11.905,11.87,11.89,3339.0
2013-04-01,11.88,11.9,11.88,11.89,1459.0
2013-04-02,11.87,11.885,11.85,11.88,25169.0
2013-04-03,11.92,11.945,11.92,11.945,47122.0
2013-04-04,11.95,12.025,11.95,12.02,3774.0
2013-04-05,12.115,12.15,12.115,12.125,5365.0
2013-04-08,12.105,12.135,12.1,12.1,2280.0
2013-04-09,12.075,12.115,12.06,12.06,602.0
2013-04-10,12.015,12.025,11.985,11.985,4321.0
2013-04-11,12.005,12.025,12.005,12.02,2536.0
2013-04-12,12.065,12.085,12.065,12.085,775.0
2013-04-15,12.1,12.105,12.08,12.105,68179.0
2013-04-16,12.065,12.105,12.065,12.105,11261.0
2013-04-17,12.125,12.155,12.12,12.14,7907.0
2013-04-18,12.155,12.17,12.14,12.17,35284.0
2013-04-19,12.16,12.16,12.135,12.155,31672.0
2013-04-22,12.16,12.16,12.12,12.155,96622.0
2013-04-23,12.16,12.16,12.105,12.135,22379.0
2013-04-24,12.105,12.14,12.105,12.14,17394.0
2013-04-25,12.095,12.095,12.06,12.085,28703.0
2013-04-26,12.135,12.15,12.115,12.14,17740.0
2013-04-29,12.155,12.175,12.135,12.17,5875.0
2013-04-30,12.135,12.16,12.12,12.16,29773.0
2013-05-01,12.19,12.2,12.16,12.195,33595.0
2013-05-02,12.175,12.195,12.175,12.195,8962.0
2013-05-03,12.135,12.135,12.02,12.02,142336.0
2013-05-06,12.055,12.055,11.96,11.965,107661.0
2013-05-07,11.945,11.97,11.94,11.945,4573.0
2013-05-08,11.95,12.005,11.95,11.985,49263.0
2013-05-09,11.99,12.02,11.97,12.01,26342.0
2013-05-10,11.945,11.965,11.865,11.905,66332.0
2013-05-13,11.87,11.885,11.85,11.875,9091.0
2013-05-14,11.865,11.875,11.81,11.81,169812.0
2013-05-15,11.87,11.87,11.835,11.87,44273.0
2013-05-16,11.92,11.94,11.905,11.92,27653.0
2013-05-17,11.92,11.92,11.85,11.875,10492.0
2013-05-21,11.85,11.855,11.815,11.845,7163.0
2013-05-22,11.885,11.9,11.79,11.815,240158.0
2013-05-23,11.815,11.815,11.775,11.81,13157.0
2013-05-24,11.825,11.825,11.79,11.81,9607.0
2013-05-27,11.81,11.81,11.75,11.765,7192.0
2013-05-28,11.735,11.735,11.655,11.655,5691.0
2013-05-29,11.67,11.695,11.64,11.67,12275.0
2013-05-30,11.67,11.69,11.67,11.67,4781.0
2013-05-31,11.67,11.67,11.615,11.67,3857.0
2013-06-03,11.625,11.74,11.625,11.74,24558.0
2013-06-04,11.66,11.695,11.66,11.68,9441.0
2013-06-05,11.7,11.73,11.68,11.73,76031.0
2013-06-06,11.72,11.775,11.695,11.735,94171.0
2013-06-07,11.675,11.675,11.575,11.575,56480.0
2013-06-10,11.56,11.56,11.485,11.505,8198.0
2013-06-11,11.425,11.54,11.425,11.53,22090.0
2013-06-12,11.52,11.555,11.51,11.51,2439.0
2013-06-13,11.53,11.575,11.53,11.575,51333.0
2013-06-14,11.615,11.65,11.615,11.635,21824.0
2013-06-17,11.6,11.62,11.585,11.585,368.0
2013-06-18,11.56,11.595,11.545,11.595,320.0
2013-06-19,11.595,11.605,11.485,11.505,1949.0
2013-06-20,11.39,11.415,11.365,11.415,11891.0
2013-06-21,11.385,11.385,11.235,11.235,2329.0
2013-06-24,11.12,11.2,11.105,11.185,9573.0
2013-06-25,11.19,11.19,11.09,11.125,2825.0
2013-06-26,11.16,11.16,11.13,11.13,538.0
2013-06-27,11.19,11.245,11.19,11.225,7268.0
2013-06-28,11.22,11.24,11.205,11.24,649.0
2013-07-02,11.245,11.295,11.245,11.295,1368.0
2013-07-03,11.33,11.33,11.275,11.3,837.0
2013-07-04,11.32,11.32,11.28,11.31,966.0
2013-07-05,11.13,11.13,11.095,11.095,36365.0
2013-07-08,11.145,11.215,11.145,11.18,1423.0
2013-07-09,11.16,11.205,11.16,11.19,15856.0
2013-07-10,11.185,11.185,11.15,11.165,2579.0
2013-07-11,11.18,11.22,11.18,11.22,6774.0
2013-07-12,11.255,11.265,11.205,11.235,368.0
2013-07-15,11.225,11.24,11.205,11.24,117686.0
2013-07-16,11.2,11.255,11.2,11.255,844.0
2013-07-17,11.255,11.315,11.255,11.295,1860.0
2013-07-18,11.24,11.26,11.235,11.26,627.0
2013-07-19,11.3,11.3,11.295,11.3,1304.0
2013-07-22,11.315,11.335,11.31,11.31,754.0
2013-07-23,11.255,11.265,11.245,11.26,1074.0
2013-07-24,11.16,11.16,11.12,11.15,3872.0
2013-07-25,11.14,11.185,11.14,11.18,498.0
2013-07-26,11.165,11.185,11.165,11.185,31431.0
2013-07-29,11.185,11.185,11.15,11.165,1428.0
2013-07-30,11.17,11.17,11.08,11.08,13397.0
2013-07-31,11.05,11.185,11.05,11.185,6027.0
2013-08-01,11.13,11.13,11.035,11.035,1661.0
2013-08-02,11.075,11.145,11.075,11.105,8927.0
2013-08-06,11.035,11.08,11.03,11.08,1397.0
2013-08-07,11.11,11.125,11.075,11.125,874.0
2013-08-08,11.125,11.155,11.125,11.13,2154.0
2013-08-09,11.115,11.155,11.115,11.155,978.0
2013-08-12,11.15,11.15,11.095,11.095,14663.0
2013-08-13,11.03,11.03,10.96,10.96,8144.0
2013-08-14,10.98,10.98,10.955,10.955,5926.0
2013-08-15,10.885,10.925,10.865,10.9,26504.0
2013-08-16,10.91,10.91,10.805,10.87,944.0
2013-08-19,10.845,10.845,10.79,10.845,12203.0
2013-08-20,10.88,10.89,10.855,10.89,27598.0
2013-08-21,10.87,10.87,10.805,10.805,13985.0
2013-08-22,10.795,10.81,10.775,10.78,20390.0
2013-08-23,10.805,10.885,10.805,10.865,24405.0
2013-08-26,10.93,10.93,10.91,10.925,15676.0
2013-08-27,10.98,11.07,10.97,11.07,1638.0
2013-08-28,11.02,11.02,10.97,11.0,2082.0
2013-08-29,10.96,11.04,10.95,11.035,26048.0
2013-08-30,11.02,11.035,11.02,11.035,612.0
2013-09-03,10.965,10.965,10.865,10.885,3670.0
2013-09-04,10.925,10.925,10.835,10.85,2726.0
2013-09-05,10.81,10.81,10.755,10.81,4621.0
2013-09-06,10.76,10.82,10.76,10.795,1898.0
2013-09-09,10.835,10.835,10.795,10.795,1470.0
2013-09-10,10.745,10.755,10.71,10.72,5718.0
2013-09-11,10.72,10.76,10.69,10.745,2478.0
2013-09-12,10.785,10.795,10.745,10.745,4297.0
2013-09-13,10.76,10.795,10.76,10.765,7447.0
2013-09-16,10.84,10.84,10.71,10.735,2939.0
2013-09-17,10.755,10.775,10.755,10.775,528.0
2013-09-18,10.735,10.905,10.705,10.895,17891.0
2013-09-19,10.85,10.865,10.815,10.815,1866.0
2013-09-20,10.8,10.87,10.8,10.85,1359.0
2013-09-23,10.855,10.905,10.855,10.89,7571.0
2013-09-24,10.925,11.0,10.925,11.0,3191.0
2013-09-25,11.0,11.025,10.985,11.025,932.0
2013-09-26,11.005,11.01,10.975,11.01,806.0
2013-09-27,11.04,11.065,11.04,11.055,418.0
2013-09-30,11.025,11.065,11.01,11.065,3554.0
2013-10-01,11.04,11.075,11.04,11.075,12555.0
2013-10-02,11.06,11.085,11.01,11.06,624.0
2013-10-03,11.02,11.045,11.02,11.04,533.0
2013-10-04,11.02,11.025,10.975,11.02,293.0
2013-10-07,11.03,11.045,11.025,11.025,3277.0
2013-10-08,11.005,11.04,11.005,11.025,713.0
2013-10-09,11.01,11.01,10.985,11.0,1436.0
2013-10-10,10.95,10.975,10.945,10.945,556.0
2013-10-11,10.955,10.985,10.955,10.985,2074.0
2013-10-15,10.955,10.955,10.915,10.93,755.0
2013-10-16,10.88,10.975,10.88,10.945,1786.0
2013-10-17,10.99,11.04,10.99,11.025,2140.0
2013-10-18,11.065,11.065,11.045,11.06,6319.0
2013-10-21,11.025,11.025,11.0,11.025,351.0
2013-10-22,11.075,11.12,11.075,11.1,5859.0
2013-10-23,11.16,11.195,11.16,11.175,1453.0
2013-10-24,11.175,11.205,11.175,11.205,1216.0
2013-10-25,11.17,11.21,11.17,11.185,2001.0
2013-10-28,11.2,11.2,11.17,11.18,5791.0
2013-10-29,11.175,11.19,11.175,11.19,3853.0
2013-10-30,11.265,11.265,11.235,11.235,607.0
2013-10-31,11.27,11.27,11.215,11.235,4722.0
2013-11-01,11.21,11.21,11.12,11.125,2145.0
2013-11-04,11.16,11.16,11.115,11.14,1956.0
2013-11-05,11.105,11.105,11.085,11.085,2446.0
2013-11-06,11.08,11.08,11.065,11.07,918.0
2013-11-07,11.08,11.105,11.07,11.085,1563.0
2013-11-08,10.99,10.995,10.955,10.955,1471.0
2013-11-11,11.005,11.01,11.005,11.01,420.0
2013-11-12,10.925,11.01,10.925,11.01,14.0
2013-11-13,10.97,10.99,10.97,10.99,422.0
2013-11-14,11.05,11.08,10.99,10.99,400.0
2013-11-15,11.06,11.065,11.045,11.06,762.0
2013-11-18,11.065,11.09,11.065,11.09,2492.0
2013-11-19,11.1,11.105,11.07,11.105,14722.0
2013-11-20,11.035,11.035,10.96,10.96,402.0
2013-11-21,10.925,10.96,10.925,10.96,88.0
2013-11-22,11.015,11.015,11.01,11.015,484.0
2013-11-25,11.015,11.03,11.01,11.025,853.0
2013-11-26,11.1,11.12,11.09,11.09,3922.0
2013-11-27,11.075,11.075,11.03,11.075,1516.0
2013-11-28,11.035,11.05,11.035,11.05,630.0
2013-11-29,11.03,11.055,11.03,11.045,383.0
2013-12-02,11.02,11.02,10.96,10.965,432.0
2013-12-03,11.0,11.045,10.995,11.01,4547.0
2013-12-04,10.925,10.925,10.865,10.865,3099.0
2013-12-05,10.855,10.87,10.85,10.85,2594.0
2013-12-06,10.83,10.855,10.82,10.83,494.0
2013-12-09,10.875,10.9,10.87,10.9,867.0
2013-12-10,10.945,11.0,10.945,10.995,384.0
2013-12-11,10.99,10.995,10.965,10.995,98.0
2013-12-12,10.965,10.995,10.925,10.995,179.0
2013-12-13,10.94,10.94,10.93,10.93,415.0
2013-12-16,10.945,10.945,10.945,10.945,1200.0
2013-12-17,10.94,10.955,10.94,10.945,146503.0
2013-12-18,10.93,10.94,10.925,10.94,2285.0
2013-12-19,10.905,10.91,10.9,10.91,3599.0
2013-12-20,10.955,10.975,10.955,10.975,750.0
2013-12-23,10.965,10.98,10.965,10.965,705.0
2013-12-24,10.97,10.97,10.935,10.95,259.0
2013-12-27,10.9,10.9,10.87,10.87,25201.0
2013-12-30,10.88,10.88,10.87,10.87,57.0
2013-12-31,10.915,10.915,10.87,10.87,88.0
2014-01-02,10.87,10.905,10.87,10.87,1388.0
2014-01-03,10.9,10.93,10.9,10.93,1217.0
2014-01-06,10.93,10.975,10.93,10.96,3046.0
2014-01-07,10.99,11.03,10.99,11.015,1319.0
2014-01-08,10.95,10.955,10.935,10.95,470.0
2014-01-09,10.95,10.975,10.935,10.955,3347.0
2014-01-10,11.05,11.08,11.05,11.05,440.0
2014-01-13,11.135,11.17,11.135,11.165,2212.0
2014-01-14,11.115,11.13,11.105,11.13,6531.0
2014-01-15,11.095,11.1,11.065,11.095,10983.0
2014-01-16,11.14,11.165,11.14,11.165,3773.0
2014-01-17,11.195,11.225,11.195,11.225,969.0
2014-01-20,11.245,11.245,11.24,11.24,744.0
2014-01-21,11.22,11.24,11.22,11.23,145.0
2014-01-22,11.22,11.24,11.21,11.24,1143.0
2014-01-23,11.24,11.24,11.24,11.24,0.0
2014-01-24,11.355,11.355,11.355,11.355,100.0
2014-01-27,11.375,11.375,11.33,11.33,10259.0
2014-01-28,11.335,11.355,11.325,11.335,413.0
2014-01-29,11.395,11.395,11.335,11.335,36.0
2014-01-30,11.405,11.405,11.335,11.335,57.0
2014-01-31,11.45,11.46,11.44,11.46,449.0
2014-02-03,11.415,11.5,11.415,11.485,2668.0
2014-02-04,11.495,11.495,11.485,11.485,120.0
2014-02-05,11.485,11.485,11.485,11.485,0.0
2014-02-06,11.375,11.375,11.32,11.32,6458.0
2014-02-07,11.355,11.355,11.32,11.32,130.0
2014-02-10,11.355,11.355,11.32,11.32,405.0
2014-02-11,11.315,11.315,11.27,11.28,465.0
2014-02-12,11.26,11.28,11.25,11.28,55.0
2014-02-13,11.295,11.295,11.28,11.295,384.0
2014-02-14,11.28,11.285,11.245,11.285,5299.0
2014-02-18,11.285,11.285,11.265,11.265,6035.0
2014-02-19,11.325,11.335,11.305,11.32,500.0
2014-02-20,11.28,11.285,11.27,11.285,352.0
2014-02-21,11.26,11.325,11.26,11.325,4472.0
2014-02-24,11.35,11.35,11.325,11.325,2752.0
2014-02-25,11.36,11.375,11.36,11.375,10329.0
2014-02-26,11.38,11.43,11.38,11.43,45436.0
2014-02-27,11.45,11.48,11.45,11.47,5523.0
2014-02-28,11.47,11.47,11.47,11.47,0.0
2014-03-03,11.47,11.5,11.47,11.5,4487.0
2014-03-04,11.47,11.47,11.4,11.41,1352.0
2014-03-05,11.395,11.415,11.395,11.415,313.0
2014-03-06,11.345,11.355,11.345,11.355,43.0
2014-03-07,11.29,11.31,11.285,11.285,11214.0
2014-03-10,11.335,11.355,11.335,11.345,1058.0
2014-03-11,11.34,11.34,11.325,11.325,1310.0
2014-03-12,11.41,11.425,11.4,11.41,560.0
2014-03-13,11.395,11.495,11.395,11.495,970.0
2014-03-14,11.535,11.535,11.515,11.535,703.0
2014-03-17,11.505,11.505,11.48,11.48,387.0
2014-03-18,11.45,11.48,11.45,11.47,2715.0
2014-03-19,11.45,11.47,11.4,11.4,863.0
2014-03-20,11.39,11.39,11.36,11.37,62898.0
2014-03-21,11.37,11.415,11.37,11.37,151.0
2014-03-24,11.43,11.48,11.395,11.46,557.0
2014-03-25,11.425,11.425,11.4,11.425,312.0
2014-03-26,11.4,11.43,11.4,11.43,890.0
2014-03-27,11.49,11.49,11.48,11.48,5800.0
2014-03-28,11.5,11.5,11.45,11.465,2164.0
2014-03-31,11.38,11.43,11.38,11.42,1352.0
2014-04-01,11.375,11.375,11.35,11.35,1612.0
2014-04-02,11.305,11.315,11.29,11.31,601.0
2014-04-03,11.325,11.33,11.325,11.33,1692.0
2014-04-04,11.345,11.375,11.345,11.375,1044.0
2014-04-07,11.385,11.42,11.385,11.415,254.0
2014-04-08,11.415,11.415,11.415,11.415,95.0
2014-04-09,11.385,11.4,11.385,11.4,400.0
2014-04-10,11.43,11.455,11.43,11.455,1290.0
2014-04-11,11.47,11.485,11.47,11.485,425.0
2014-04-14,11.5,11.515,11.49,11.5,1302.0
2014-04-15,11.5,11.5,11.5,11.5,0.0
2014-04-16,11.48,11.545,11.48,11.525,594.0
2014-04-17,11.545,11.545,11.545,11.545,400.0
2014-04-21,11.5,11.5,11.48,11.5,4035.0
2014-04-22,11.45,11.48,11.45,11.48,469.0
2014-04-23,11.515,11.515,11.48,11.48,8.0
2014-04-24,11.5,11.5,11.48,11.48,1.0
2014-04-25,11.54,11.54,11.525,11.54,485.0
2014-04-28,11.475,11.49,11.44,11.455,2353.0
2014-04-29,11.45,11.475,11.44,11.45,1262.0
2014-04-30,11.51,11.51,11.51,11.51,4880.0
2014-05-01,11.52,11.545,11.52,11.545,12432.0
2014-05-02,11.545,11.545,11.545,11.545,0.0
2014-05-05,11.595,11.615,11.58,11.595,220362.0
2014-05-06,11.575,11.59,11.56,11.565,2214.0
2014-05-07,11.58,11.595,11.565,11.565,125.0
2014-05-08,11.6,11.6,11.595,11.6,4595.0
2014-05-09,11.58,11.58,11.58,11.58,713.0
2014-05-12,11.545,11.545,11.52,11.53,7660.0
2014-05-13,11.565,11.58,11.565,11.58,1699.0
2014-05-14,11.68,11.7,11.58,11.58,68.0
2014-05-15,11.765,11.775,11.58,11.58,92.0
2014-05-16,11.755,11.765,11.755,11.755,503.0
2014-05-20,11.735,11.735,11.72,11.73,372.0
2014-05-21,11.685,11.685,11.665,11.665,407.0
2014-05-22,11.645,11.665,11.625,11.665,121.0
2014-05-23,11.685,11.685,11.67,11.685,1170.0
2014-05-26,11.7,11.7,11.65,11.665,375.0
2014-05-27,11.69,11.69,11.685,11.69,298.0
2014-05-28,11.76,11.82,11.76,11.79,1890.0
2014-05-29,11.825,11.84,11.785,11.785,707.0
2014-05-30,11.79,11.81,11.79,11.795,9189.0
2014-06-02,11.74,11.775,11.705,11.72,3548.0
2014-06-03,11.705,11.705,11.665,11.685,548.0
2014-06-04,11.665,11.665,11.635,11.635,824.0
2014-06-05,11.63,11.665,11.63,11.665,511.0
2014-06-06,11.72,11.72,11.69,11.705,125.0
2014-06-09,11.665,11.685,11.665,11.685,13511.0
2014-06-10,11.65,11.655,11.63,11.655,2785.0
2014-06-11,11.67,11.67,11.655,11.665,1086.0
2014-06-12,11.665,11.705,11.65,11.665,316.0
2014-06-13,11.69,11.69,11.685,11.685,720.0
2014-06-16,11.705,11.725,11.705,11.725,2250.0
2014-06-17,11.72,11.725,11.67,11.705,3611.0
2014-06-18,11.735,11.755,11.735,11.735,162.0
2014-06-19,11.785,11.795,11.72,11.75,487.0
2014-06-20,11.665,11.7,11.665,11.685,5986.0
2014-06-23,11.725,11.725,11.68,11.68,2401.0
2014-06-24,11.68,11.715,11.68,11.715,5003.0
2014-06-25,11.77,11.77,11.76,11.77,272.0
2014-06-26,11.76,11.795,11.76,11.795,732.0
2014-06-27,11.795,11.795,11.795,11.795,154.0
2014-06-30,11.79,11.825,11.79,11.79,1042.0
2014-07-02,11.745,11.745,11.675,11.705,5898.0
2014-07-03,11.64,11.705,11.64,11.705,71.0
2014-07-04,11.705,11.705,11.705,11.705,155.0
2014-07-07,11.735,11.735,11.705,11.705,161.0
2014-07-08,11.775,11.805,11.76,11.805,2276.0
2014-07-09,11.805,11.825,11.795,11.825,399.0
2014-07-10,11.85,11.85,11.815,11.815,2237.0
2014-07-11,11.875,11.875,11.845,11.85,346.0
2014-07-14,11.825,11.85,11.825,11.85,197.0
2014-07-15,11.865,11.865,11.845,11.865,1146.0
2014-07-16,11.86,11.875,11.85,11.875,2498.0
2014-07-17,11.915,11.98,11.915,11.97,493.0
2014-07-18,11.95,11.96,11.945,11.945,2368.0
2014-07-21,11.97,12.03,11.97,12.015,2446.0
2014-07-22,11.98,12.035,11.98,12.005,840.0
2014-07-23,12.03,12.04,12.02,12.03,307.0
2014-07-24,11.965,11.965,11.945,11.96,1677.0
2014-07-25,12.015,12.035,12.015,12.035,2100.0
2014-07-28,12.035,12.04,12.02,12.025,1585.0
2014-07-29,12.05,12.075,12.05,12.075,1906.0
2014-07-30,12.025,12.025,11.965,12.025,4414.0
2014-07-31,11.92,12.025,11.92,12.025,311.0
2014-08-01,12.02,12.06,12.02,12.035,1254.0
2014-08-05,12.05,12.075,12.015,12.05,3308.0
2014-08-06,12.125,12.125,12.085,12.09,1358.0
2014-08-07,12.07,12.105,12.07,12.09,204.0
2014-08-08,12.16,12.18,12.145,12.16,3761.0
2014-08-11,12.125,12.16,12.125,12.16,95.0
2014-08-12,12.11,12.11,12.06,12.06,2385.0
2014-08-13,12.085,12.105,12.085,12.095,3054.0
2014-08-14,12.095,12.095,12.095,12.095,0.0
2014-08-15,12.17,12.24,12.17,12.215,3560.0
2014-08-18,12.18,12.18,12.155,12.16,3623.0
2014-08-19,12.175,12.175,12.14,12.14,418.0
2014-08-20,12.135,12.135,12.105,12.11,1559.0
2014-08-21,12.11,12.125,12.11,12.125,1800.0
2014-08-22,12.135,12.135,12.105,12.12,2154.0
2014-08-25,12.175,12.205,12.155,12.195,1338.0
2014-08-26,12.225,12.225,12.21,12.21,785.0
2014-08-27,12.25,12.26,12.245,12.25,330.0
2014-08-28,12.285,12.295,12.285,12.285,1041.0
2014-08-29,12.265,12.295,12.265,12.265,1078.0
2014-09-02,12.18,12.18,12.125,12.165,1267.0
2014-09-03,12.11,12.125,12.105,12.105,14001.0
2014-09-04,12.11,12.11,12.095,12.105,3841.0
2014-09-05,12.145,12.145,12.08,12.09,1222.0
2014-09-08,12.115,12.125,12.06,12.08,3563.0
2014-09-09,12.02,12.04,12.01,12.02,458.0
2014-09-10,11.995,11.995,11.975,11.99,713.0
2014-09-11,12.005,12.005,11.99,12.005,1208.0
2014-09-12,11.935,11.935,11.92,11.935,192.0
2014-09-15,11.945,11.945,11.935,11.935,1.0
2014-09-16,11.925,11.935,11.92,11.935,22.0
2014-09-17,11.935,11.94,11.925,11.94,297.0
2014-09-18,11.875,11.875,11.86,11.875,268.0
2014-09-19,11.885,11.92,11.885,11.885,310.0
2014-09-22,11.96,11.96,11.945,11.945,115.0
2014-09-23,11.97,12.005,11.96,12.005,1216.0
2014-09-24,12.02,12.02,12.005,12.005,102.0
2014-09-25,12.015,12.065,12.015,12.06,527.0
2014-09-26,12.045,12.06,12.045,12.06,72.0
2014-09-29,12.12,12.15,12.06,12.06,62.0
2014-09-30,12.115,12.115,12.095,12.115,330.0
2014-10-01,12.15,12.195,12.115,12.115,197.0
2014-10-02,12.18,12.205,12.115,12.115,140.0
2014-10-03,12.185,12.185,12.115,12.115,83.0
2014-10-06,12.18,12.23,12.18,12.185,2010.0
2014-10-07,12.25,12.3,12.25,12.29,2778.0
2014-10-08,12.32,12.325,12.25,12.315,6987.0
2014-10-09,12.29,12.315,12.29,12.315,29.0
2014-10-10,12.3,12.325,12.3,12.325,1834.0
2014-10-14,12.405,12.435,12.385,12.42,886.0
2014-10-15,12.56,12.66,12.51,12.535,22061.0
2014-10-16,12.555,12.555,12.415,12.475,1696.0
2014-10-17,12.405,12.415,12.365,12.415,455585.0
2014-10-20,12.425,12.425,12.4,12.4,181075.0
2014-10-21,12.34,12.385,12.34,12.385,12917.0
2014-10-22,12.355,12.365,12.32,12.365,24499.0
2014-10-23,12.335,12.34,12.315,12.315,7741.0
2014-10-24,12.335,12.34,12.315,12.315,189.0
2014-10-27,12.29,12.325,12.29,12.29,526.0
2014-10-28,12.27,12.305,12.27,12.295,266.0
2014-10-29,12.27,12.28,12.21,12.26,4682.0
2014-10-30,12.315,12.315,12.27,12.28,2798.0
2014-10-31,12.23,12.275,12.22,12.26,3853.0
2014-11-03,12.27,12.27,12.205,12.225,1441.0
2014-11-04,12.28,12.305,12.28,12.305,562.0
2014-11-05,12.24,12.255,12.24,12.255,1092.0
2014-11-06,12.225,12.23,12.18,12.23,1479.0
2014-11-07,12.255,12.27,12.23,12.23,80.0
2014-11-10,12.225,12.24,12.21,12.21,38938.0
2014-11-11,12.17,12.17,12.17,12.17,1884.0
2014-11-12,12.24,12.24,12.19,12.22,1110.0
2014-11-13,12.21,12.23,12.195,12.21,2302.0
2014-11-14,12.205,12.255,12.205,12.255,7035.0
2014-11-17,12.28,12.28,12.275,12.275,808.0
2014-11-18,12.325,12.325,12.31,12.31,825.0
2014-11-19,12.295,12.305,12.295,12.295,3776.0
2014-11-20,12.305,12.305,12.28,12.295,164.0
2014-11-21,12.305,12.33,12.305,12.305,639.0
2014-11-24,12.32,12.395,12.32,12.335,175118.0
2014-11-25,12.37,12.455,12.37,12.37,1332.0
2014-11-26,12.485,12.485,12.465,12.48,1086.0
2014-11-27,12.515,12.52,12.48,12.48,101.0
2014-11-28,12.535,12.615,12.535,12.615,1747.0
2014-12-01,12.6,12.6,12.535,12.535,410.0
2014-12-02,12.495,12.495,12.42,12.495,385.0
2014-12-03,12.405,12.455,12.405,12.445,4729.0
2014-12-04,12.495,12.515,12.495,12.495,2115.0
2014-12-05,12.455,12.455,12.43,12.43,795.0
2014-12-08,12.5,12.58,12.495,12.5,5907.0
2014-12-09,12.595,12.63,12.585,12.595,1956.0
2014-12-10,12.6,12.67,12.595,12.595,197.0
2014-12-11,12.655,12.655,12.595,12.595,130.0
2014-12-12,12.745,12.8,12.745,12.795,3526.0
2014-12-15,12.785,12.785,12.75,12.765,3737.0
2014-12-16,12.845,12.845,12.805,12.815,1401.0
2014-12-17,12.83,12.83,12.735,12.755,677.0
2014-12-18,12.68,12.68,12.635,12.65,1650.0
2014-12-19,12.67,12.72,12.67,12.72,1821.0
2014-12-22,12.75,12.75,12.72,12.75,412.0
2014-12-23,12.68,12.685,12.595,12.67,3522.0
2014-12-24,12.555,12.555,12.52,12.555,745.0
2014-12-29,12.65,12.66,12.62,12.64,6282.0
2014-12-30,12.725,12.74,12.71,12.735,3641.0
2014-12-31,12.775,12.775,12.76,12.77,484.0
2015-01-02,12.77,12.84,12.77,12.835,7209.0
2015-01-05,12.9,12.95,12.9,12.95,2406.0
2015-01-06,13.02,13.085,13.005,13.025,145863.0
2015-01-07,13.005,13.035,12.97,12.99,3418.0
2015-01-08,12.97,12.97,12.89,12.91,56796.0
2015-01-09,12.91,12.99,12.89,12.97,1354.0
2015-01-12,13.025,13.1,13.025,13.085,5895.0
2015-01-13,13.085,13.135,13.05,13.1,2394.0
2015-01-14,13.22,13.25,13.175,13.19,7274.0
2015-01-15,13.225,13.305,13.19,13.19,414.0
2015-01-16,13.305,13.32,13.25,13.255,4286.0
2015-01-19,13.27,13.29,13.27,13.285,10173.0
2015-01-20,13.315,13.35,13.315,13.35,4528.0
2015-01-21,13.355,13.44,13.335,13.365,11106.0
2015-01-22,13.34,13.355,13.32,13.35,36594.0
2015-01-23,13.385,13.44,13.37,13.44,515.0
2015-01-26,13.44,13.44,13.415,13.435,14937.0
2015-01-27,13.57,13.61,13.56,13.56,21182.0
2015-01-28,13.56,13.645,13.56,13.56,387.0
2015-01-29,13.64,13.655,13.595,13.625,3354.0
2015-01-30,13.74,13.79,13.74,13.76,1581.0
2015-02-02,13.8,13.875,13.8,13.875,4069.0
2015-02-03,13.805,13.805,13.745,13.745,20703.0
2015-02-04,13.635,13.745,13.635,13.72,2509.0
2015-02-05,13.725,13.735,13.64,13.645,2660.0
2015-02-06,13.58,13.58,13.48,13.495,2188.0
2015-02-09,13.54,13.54,13.495,13.495,22980.0
2015-02-10,13.445,13.505,13.425,13.46,34291.0
2015-02-11,13.495,13.495,13.43,13.43,9307.0
2015-02-12,13.43,13.475,13.43,13.475,9586.0
2015-02-13,13.425,13.425,13.38,13.42,5950.0
2015-02-17,13.345,13.345,13.265,13.275,10121.0
2015-02-18,13.315,13.355,13.29,13.355,8737.0
2015-02-19,13.355,13.38,13.34,13.375,1669.0
2015-02-20,13.475,13.475,13.405,13.425,799.0
2015-02-23,13.48,13.54,13.47,13.52,4924.0
2015-02-24,13.495,13.635,13.495,13.5,2344.0
2015-02-25,13.56,13.66,13.56,13.66,735.0
2015-02-26,13.635,13.635,13.595,13.61,45322.0
2015-02-27,13.595,13.7,13.595,13.65,13649.0
2015-03-02,13.66,13.66,13.56,13.58,3205.0
2015-03-03,13.53,13.535,13.435,13.46,20226.0
2015-03-04,13.43,13.43,13.315,13.33,6869.0
2015-03-05,13.3,13.3,13.22,13.24,13323.0
2015-03-06,13.15,13.155,13.07,13.085,4108.0
2015-03-09,13.155,13.175,13.105,13.105,2819.0
2015-03-10,13.185,13.215,13.15,13.155,123411.0
2015-03-11,13.19,13.265,13.19,13.265,4851.0
2015-03-12,13.33,13.335,13.29,13.33,2703.0
2015-03-13,13.33,13.33,13.32,13.32,2984.0
2015-03-16,13.385,13.405,13.355,13.355,6400.0
2015-03-17,13.43,13.445,13.355,13.355,225.0
2015-03-18,13.52,13.585,13.485,13.585,1630.0
2015-03-19,13.625,13.665,13.615,13.615,1402.0
2015-03-20,13.665,13.665,13.66,13.665,366.0
2015-03-23,13.66,13.665,13.63,13.65,16286.0
2015-03-24,13.65,13.665,13.615,13.665,5506.0
2015-03-25,13.675,13.675,13.61,13.66,583.0
2015-03-26,13.49,13.49,13.435,13.44,2778.0
2015-03-27,13.47,13.55,13.47,13.475,557.0
2015-03-30,13.54,13.55,13.54,13.54,1051.0
2015-03-31,13.52,13.6,13.52,13.56,722.0
2015-04-01,13.64,13.65,13.615,13.64,304.0
2015-04-02,13.605,13.65,13.605,13.635,1186.0
2015-04-06,13.665,13.665,13.535,13.57,900.0
2015-04-07,13.57,13.57,13.56,13.57,765.0
2015-04-08,13.57,13.59,13.525,13.57,9192.0
2015-04-09,13.59,13.59,13.51,13.51,489.0
2015-04-10,13.51,13.51,13.505,13.51,39.0
2015-04-13,13.495,13.51,13.495,13.495,276.0
2015-04-14,13.6,13.625,13.6,13.605,7006.0
2015-04-15,13.62,13.62,13.575,13.585,400.0
2015-04-16,13.555,13.555,13.495,13.52,1383.0
2015-04-17,13.42,13.505,13.41,13.495,1098.0
2015-04-20,13.51,13.51,13.46,13.47,581.0
2015-04-21,13.44,13.47,13.435,13.47,18.0
2015-04-22,13.42,13.42,13.36,13.36,9300.0
2015-04-23,13.33,13.39,13.33,13.39,14978.0
2015-04-24,13.39,13.44,13.375,13.39,450.0
2015-04-27,13.43,13.435,13.395,13.41,2381.0
2015-04-28,13.345,13.345,13.235,13.235,3768.0
2015-04-29,13.095,13.17,13.095,13.155,2415.0
2015-04-30,13.11,13.155,13.075,13.075,249.0
2015-05-01,13.095,13.105,13.03,13.095,2994.0
2015-05-04,13.045,13.075,12.945,12.96,16420.0
2015-05-05,12.975,12.975,12.845,12.875,486.0
2015-05-06,12.86,12.86,12.745,12.86,897.0
2015-05-07,12.825,12.845,12.825,12.825,883.0
2015-05-08,12.965,13.005,12.955,13.005,418.0
2015-05-11,12.89,12.89,12.76,12.785,1921.0
2015-05-12,12.68,12.76,12.68,12.75,2820.0
2015-05-13,12.86,12.86,12.73,12.73,1752.0
2015-05-14,12.76,12.765,12.72,12.76,505.0
2015-05-15,12.815,12.925,12.815,12.925,1871.0
2015-05-19,12.68,12.77,12.68,12.705,327.0
2015-05-20,12.77,12.78,12.735,12.735,6365.0
2015-05-21,12.81,12.875,12.735,12.735,164.0
2015-05-22,12.88,12.88,12.835,12.85,1417.0
2015-05-25,12.895,12.895,12.81,12.83,987.0
2015-05-26,12.885,13.0,12.885,12.97,1535.0
2015-05-27,13.01,13.065,12.97,13.065,1860.0
2015-05-28,13.05,13.08,13.035,13.06,2166.0
2015-05-29,13.115,13.19,13.115,13.19,2099.0
2015-06-01,13.155,13.16,13.05,13.115,977.0
2015-06-02,13.035,13.035,12.945,13.015,868.0
2015-06-03,12.9,12.9,12.8,12.825,3263.0
2015-06-04,12.85,12.905,12.85,12.89,6962.0
2015-06-05,12.775,12.805,12.76,12.76,1082.0
2015-06-08,12.805,12.805,12.755,12.76,2921.0
2015-06-09,12.725,12.725,12.675,12.69,1694.0
2015-06-10,12.625,12.625,12.59,12.61,2322.0
2015-06-11,12.655,12.725,12.645,12.675,3295.0
2015-06-12,12.74,12.785,12.74,12.775,9408.0
2015-06-15,12.88,12.88,12.815,12.815,530.0
2015-06-16,12.815,12.865,12.815,12.865,6955.0
2015-06-17,12.825,12.825,12.79,12.825,22616.0
2015-06-18,12.79,12.79,12.735,12.75,825.0
2015-06-19,12.84,12.915,12.84,12.905,700.0
2015-06-22,12.84,12.855,12.77,12.77,2668.0
2015-06-23,12.675,12.755,12.675,12.72,3197.0
2015-06-24,12.75,12.8,12.75,12.75,2803.0
2015-06-25,12.775,12.78,12.745,12.745,1983.0
2015-06-26,12.635,12.65,12.63,12.645,8030.0
2015-06-29,12.79,12.855,12.79,12.855,1338.0
2015-06-30,12.87,12.99,12.87,12.99,2870.0
2015-07-02,12.885,12.89,12.855,12.855,1310.0
2015-07-03,12.92,12.935,12.91,12.91,118.0
2015-07-06,12.985,13.03,12.975,13.03,600.0
2015-07-07,13.245,13.245,13.16,13.195,1721.0
2015-07-08,13.2,13.255,13.19,13.255,10375.0
2015-07-09,13.175,13.18,13.12,13.145,1828.0
2015-07-10,12.95,12.95,12.94,12.94,222.0
2015-07-13,12.89,12.935,12.89,12.935,726.0
2015-07-14,12.94,12.955,12.935,12.955,1837.0
2015-07-15,12.955,13.07,12.955,13.065,509.0
2015-07-16,13.04,13.095,13.04,13.095,3513.0
2015-07-17,13.115,13.145,13.115,13.13,835.0
2015-07-20,13.07,13.12,13.07,13.1,3051.0
2015-07-21,13.065,13.115,13.05,13.1,1601.0
2015-07-22,13.15,13.165,13.135,13.16,2371.0
2015-07-23,13.19,13.28,13.165,13.275,2089.0
2015-07-24,13.31,13.325,13.305,13.325,781.0
2015-07-27,13.36,13.385,13.345,13.37,2457.0
2015-07-28,13.295,13.3,13.27,13.295,3003.0
2015-07-29,13.23,13.23,13.185,13.215,2715.0
2015-07-30,13.235,13.27,13.235,13.27,843.0
2015-07-31,13.405,13.425,13.255,13.255,68674.0
2015-08-04,13.455,13.455,13.415,13.415,4400.0
2015-08-05,13.365,13.415,13.325,13.415,137.0
2015-08-06,13.36,13.39,13.36,13.38,363.0
2015-08-07,13.38,13.415,13.38,13.415,4535.0
2015-08-10,13.415,13.415,13.36,13.36,1095.0
2015-08-11,13.445,13.475,13.445,13.46,421.0
2015-08-12,13.505,13.535,13.505,13.505,2550.0
2015-08-13,13.43,13.445,13.43,13.445,954.0
2015-08-14,13.46,13.475,13.455,13.475,617.0
2015-08-17,13.51,13.51,13.495,13.495,600.0
2015-08-18,13.455,13.475,13.455,13.47,414.0
2015-08-19,13.44,13.55,13.44,13.55,914.0
2015-08-20,13.575,13.6,13.57,13.6,2686.0
2015-08-21,13.65,13.655,13.63,13.655,10388.0
2015-08-24,13.745,13.775,13.645,13.655,15421.0
2015-08-25,13.535,13.535,13.47,13.505,4508.0
2015-08-26,13.38,13.39,13.325,13.325,88458.0
2015-08-27,13.27,13.29,13.24,13.29,28455.0
2015-08-28,13.285,13.295,13.285,13.29,487.0
2015-08-31,13.34,13.34,13.24,13.285,5971.0
2015-09-01,13.23,13.245,13.23,13.245,43378.0
2015-09-02,13.245,13.27,13.21,13.23,3233.0
2015-09-03,13.245,13.245,13.2,13.2,7646.0
2015-09-04,13.23,13.275,13.215,13.24,14045.0
2015-09-08,13.21,13.225,13.175,13.195,11709.0
2015-09-09,13.13,13.18,13.11,13.18,5791.0
2015-09-10,13.16,13.165,13.115,13.145,2981.0
2015-09-11,13.18,13.215,13.18,13.2,4610.0
2015-09-14,13.21,13.27,13.21,13.27,2055.0
2015-09-15,13.15,13.15,13.055,13.065,3200.0
2015-09-16,13.035,13.035,12.99,12.99,300.0
2015-09-17,13.0,13.015,12.99,12.99,300.0
2015-09-18,13.165,13.19,13.165,13.165,4195.0
2015-09-21,13.145,13.15,13.085,13.1,1020.0
2015-09-22,13.21,13.215,13.195,13.195,3775.0
2015-09-23,13.215,13.215,13.175,13.19,1500.0
2015-09-24,13.295,13.295,13.275,13.275,3603.0
2015-09-25,13.155,13.155,13.11,13.14,2490.0
2015-09-28,13.2,13.275,13.2,13.23,15930.0
2015-09-29,13.295,13.315,13.28,13.315,5215.0
2015-09-30,13.26,13.265,13.25,13.25,1144.0
2015-10-01,13.3,13.345,13.3,13.345,6754.0
2015-10-02,13.395,13.395,13.33,13.33,2156.0
2015-10-05,13.28,13.28,13.215,13.215,4384.0
2015-10-06,13.165,13.23,13.165,13.23,1868.0
2015-10-07,13.175,13.23,13.175,13.23,70.0
2015-10-08,13.205,13.205,13.09,13.09,2135.0
2015-10-09,13.075,13.08,13.015,13.08,357.0
2015-10-13,13.155,13.2,13.135,13.155,3283.0
2015-10-14,13.25,13.26,13.25,13.26,3144.0
2015-10-15,13.235,13.235,13.215,13.215,529.0
2015-10-16,13.185,13.185,13.17,13.175,327.0
2015-10-19,13.14,13.17,13.135,13.135,4805.0
2015-10-20,13.055,13.055,13.025,13.025,2010.0
2015-10-21,13.135,13.165,13.135,13.135,998.0
2015-10-22,13.14,13.14,13.135,13.135,27.0
2015-10-23,13.095,13.095,13.09,13.09,822.0
2015-10-26,13.155,13.185,13.155,13.175,4667.0
2015-10-27,13.225,13.25,13.22,13.22,18636.0
2015-10-28,13.24,13.24,13.16,13.18,6404.0
2015-10-29,13.13,13.13,13.07,13.07,1073.0
2015-10-30,13.055,13.055,13.04,13.05,147.0
2015-11-02,13.03,13.03,12.99,13.015,788.0
2015-11-03,12.985,13.0,12.94,12.945,11284.0
2015-11-04,12.945,12.945,12.94,12.94,23381.0
2015-11-05,12.94,12.94,12.895,12.91,7061.0
2015-11-06,12.835,12.835,12.81,12.81,1200.0
2015-11-09,12.77,12.815,12.765,12.815,1074.0
2015-11-10,12.86,12.865,12.86,12.86,441.0
2015-11-11,12.895,12.895,12.845,12.845,1450.0
2015-11-12,12.88,12.88,12.845,12.845,62.0
2015-11-13,12.945,12.99,12.945,12.975,940.0
2015-11-16,12.985,12.985,12.97,12.97,444.0
2015-11-17,12.925,12.96,12.925,12.955,2805.0
2015-11-18,12.94,12.975,12.94,12.94,6300.0
2015-11-19,13.02,13.02,13.02,13.02,100.0
2015-11-20,13.04,13.04,13.0,13.015,418.0
2015-11-23,13.0,13.015,13.0,13.015,888.0
2015-11-24,13.02,13.055,13.02,13.04,460.0
2015-11-25,13.035,13.1,13.035,13.055,556.0
2015-11-26,13.085,13.11,13.085,13.11,907.0
2015-11-27,13.115,13.115,13.1,13.1,435.0
2015-11-30,13.08,13.095,13.055,13.095,2480.0
2015-12-01,13.22,13.22,13.22,13.22,9094.0
2015-12-02,13.205,13.21,13.205,13.21,1980.0
2015-12-03,13.145,13.145,13.0,13.0,3644.0
2015-12-04,13.02,13.11,13.02,13.055,60376.0
2015-12-07,13.085,13.21,13.085,13.205,1019.0
2015-12-08,13.21,13.22,13.175,13.195,1525.0
2015-12-09,13.235,13.24,13.22,13.22,700.0
2015-12-10,13.25,13.25,13.25,13.25,36900.0
2015-12-11,13.305,13.365,13.305,13.365,5195.0
2015-12-14,13.315,13.335,13.265,13.27,4459.0
2015-12-15,13.18,13.22,13.18,13.21,1798.0
2015-12-16,13.235,13.28,13.225,13.28,5252.0
2015-12-17,13.3,13.345,13.3,13.345,3735.0
2015-12-18,13.445,13.47,13.445,13.46,500.0
2015-12-21,13.49,13.5,13.47,13.47,5841.0
2015-12-22,13.425,13.455,13.41,13.41,1294.0
2015-12-23,13.36,13.375,13.35,13.375,1057.0
2015-12-24,13.415,13.435,13.415,13.42,590.0
2015-12-29,13.46,13.46,13.39,13.43,3117.0
2015-12-30,13.355,13.43,13.355,13.43,450.0
2015-12-31,13.43,13.43,13.4,13.43,980.0
2016-01-04,13.49,13.505,13.43,13.435,69347.0
2016-01-05,13.42,13.435,13.42,13.43,4400.0
2016-01-06,13.53,13.545,13.505,13.53,53638.0
2016-01-07,13.54,13.59,13.53,13.575,2887.0
2016-01-08,13.555,13.6,13.545,13.59,2102.0
2016-01-11,13.525,13.57,13.43,13.555,13580.0
2016-01-12,13.57,13.68,13.57,13.65,8903.0
2016-01-13,13.605,13.715,13.605,13.63,3075.0
2016-01-14,13.715,13.73,13.63,13.645,3440.0
2016-01-15,13.725,13.8,13.67,13.8,63630.0
2016-01-18,13.8,13.8,13.755,13.775,33069.0
2016-01-19,13.725,13.775,13.725,13.76,4241.0
2016-01-20,13.895,13.955,13.87,13.88,5006.0
2016-01-21,13.825,13.825,13.68,13.7,25438.0
2016-01-22,13.555,13.555,13.515,13.555,9347.0
2016-01-25,13.59,13.605,13.575,13.6,1036.0
2016-01-26,13.585,13.645,13.575,13.595,33256.0
2016-01-27,13.58,13.625,13.56,13.625,32577.0
2016-01-28,13.565,13.645,13.565,13.64,3717.0
2016-01-29,13.77,13.77,13.685,13.745,5030.0
2016-02-01,13.66,13.66,13.615,13.625,3762.0
2016-02-02,13.75,13.875,13.75,13.875,56973.0
2016-02-03,13.795,13.885,13.795,13.815,49648.0
2016-02-04,13.84,13.84,13.795,13.795,1161.0
2016-02-05,13.75,13.855,13.735,13.855,20810.0
2016-02-08,13.95,14.04,13.94,14.03,3877.0
2016-02-09,14.075,14.075,14.0,14.01,82105.0
2016-02-10,14.025,14.14,14.015,14.14,18117.0
2016-02-11,14.21,14.24,14.115,14.125,10838.0
2016-02-12,14.01,14.01,13.86,13.92,7789.0
2016-02-16,13.905,13.905,13.795,13.83,3230.0
2016-02-17,13.795,13.81,13.76,13.795,508923.0
2016-02-18,13.785,13.94,13.785,13.935,665606.0
2016-02-19,13.93,13.94,13.92,13.92,17192.0
2016-02-22,13.92,13.93,13.875,13.885,2671.0
2016-02-23,13.87,13.915,13.855,13.9,8227.0
2016-02-24,13.96,14.045,13.87,13.87,56138.0
2016-02-25,13.895,13.945,13.895,13.915,6167.0
2016-02-26,13.805,13.84,13.805,13.82,23788.0
2016-02-29,13.82,13.88,13.82,13.82,17611.0
2016-03-01,13.835,13.835,13.665,13.665,4468.0
2016-03-02,13.64,13.655,13.605,13.635,5711.0
2016-03-03,13.67,13.7,13.65,13.7,13103.0
2016-03-04,13.62,13.665,13.605,13.615,3323.0
2016-03-07,13.605,13.635,13.57,13.585,9663.0
2016-03-08,13.755,13.785,13.73,13.785,7109.0
2016-03-09,13.7,13.7,13.65,13.65,2528.0
2016-03-10,13.64,13.64,13.59,13.59,20573.0
2016-03-11,13.575,13.575,13.48,13.485,4878.0
2016-03-14,13.54,13.56,13.5,13.5,52480.0
2016-03-15,13.605,13.605,13.555,13.57,738.0
2016-03-16,13.56,13.57,13.525,13.57,26237.0
2016-03-17,13.615,13.635,13.59,13.59,11349.0
2016-03-18,13.59,13.615,13.56,13.6,12626.0
2016-03-21,13.56,13.57,13.53,13.56,15402.0
2016-03-22,13.605,13.605,13.545,13.57,8083.0
2016-03-23,13.6,13.7,13.575,13.605,2784.0
2016-03-24,13.74,13.74,13.655,13.73,1087.0
2016-03-28,13.645,13.705,13.645,13.66,10123.0
2016-03-29,13.72,13.815,13.69,13.815,14023.0
2016-03-30,13.765,13.765,13.675,13.74,20257.0
2016-03-31,13.735,13.75,13.735,13.735,8747.0
2016-04-01,13.75,13.765,13.685,13.715,54895.0
2016-04-04,13.755,13.765,13.705,13.735,19965.0
2016-04-05,13.9,13.905,13.86,13.875,9224.0
2016-04-06,13.86,13.875,13.8,13.84,470178.0
2016-04-07,13.855,13.935,13.855,13.92,4641.0
2016-04-08,13.885,13.885,13.83,13.84,3927.0
2016-04-11,13.8,13.855,13.8,13.855,15145.0
2016-04-12,13.785,13.785,13.73,13.74,11017.0
2016-04-13,13.75,13.815,13.72,13.795,12177.0
2016-04-14,13.74,13.795,13.735,13.795,2760.0
2016-04-15,13.825,13.825,13.795,13.795,744.0
2016-04-18,13.765,13.785,13.73,13.75,3599.0
2016-04-19,13.72,13.735,13.685,13.685,4679.0
2016-04-20,13.74,13.765,13.655,13.675,74504.0
2016-04-21,13.6,13.63,13.6,13.6,3487.0
2016-04-22,13.61,13.61,13.555,13.555,3575.0
2016-04-25,13.475,13.52,13.465,13.52,267695.0
2016-04-26,13.48,13.525,13.48,13.485,5545.0
2016-04-27,13.575,13.575,13.56,13.575,523.0
2016-04-28,13.56,13.6,13.56,13.56,681.0
2016-04-29,13.56,13.6,13.525,13.575,5195.0
2016-05-02,13.54,13.56,13.48,13.48,31910.0
2016-05-03,13.605,13.62,13.585,13.585,17175.0
2016-05-04,13.62,13.695,13.62,13.665,60516.0
2016-05-05,13.67,13.785,13.67,13.77,4241.0
2016-05-06,13.805,13.805,13.8,13.805,218.0
2016-05-09,13.8,13.845,13.76,13.815,15799.0
2016-05-10,13.85,13.86,13.815,13.85,4337.0
2016-05-11,13.86,13.905,13.85,13.86,6821.0
2016-05-12,13.745,13.8,13.725,13.79,1984.0
2016-05-13,13.85,13.89,13.82,13.85,7365.0
2016-05-16,13.845,13.845,13.785,13.8,3960.0
2016-05-17,13.835,13.865,13.8,13.82,35497.0
2016-05-18,13.815,13.815,13.695,13.73,1786.0
2016-05-19,13.79,13.83,13.76,13.8,6322.0
2016-05-20,13.74,13.82,13.74,13.82,16296.0
2016-05-24,13.745,13.77,13.725,13.74,1225.0
2016-05-25,13.79,13.79,13.745,13.755,20824.0
2016-05-26,13.76,13.84,13.76,13.795,5692.0
2016-05-27,13.805,13.82,13.79,13.81,2845.0
2016-05-30,13.78,13.78,13.78,13.78,406.0
2016-05-31,13.79,13.885,13.79,13.875,22076.0
2016-06-01,13.915,13.915,13.875,13.9,31793.0
2016-06-02,13.905,14.01,13.905,14.005,4800.0
2016-06-03,14.085,14.13,14.085,14.13,12495.0
2016-06-06,14.1,14.11,14.04,14.05,7579.0
2016-06-07,14.05,14.08,14.035,14.05,4951.0
2016-06-08,14.08,14.08,14.05,14.08,16638.0
2016-06-09,14.16,14.17,14.13,14.155,4243.0
2016-06-10,14.23,14.26,14.2,14.235,11050.0
2016-06-13,14.245,14.265,14.215,14.23,737.0
2016-06-14,14.305,14.31,14.265,14.265,171365.0
2016-06-15,14.265,14.325,14.265,14.32,59877.0
2016-06-16,14.395,14.395,14.305,14.335,6765.0
2016-06-17,14.305,14.305,14.265,14.28,3810.0
2016-06-20,14.17,14.17,14.125,14.125,15916.0
2016-06-21,14.11,14.115,14.035,14.04,6550.0
2016-06-22,14.04,14.065,14.01,14.065,1039.0
2016-06-23,13.945,13.98,13.93,13.935,38937.0
2016-06-24,14.185,14.22,14.16,14.185,11401.0
2016-06-27,14.32,14.41,14.32,14.405,5032.0
2016-06-28,14.38,14.41,14.38,14.395,21832.0
2016-06-29,14.395,14.41,14.32,14.32,13250.0
2016-06-30,14.375,14.45,14.375,14.45,29250.0
2016-07-04,14.44,14.525,14.44,14.5,9160.0
2016-07-05,14.645,14.69,14.62,14.675,3985.0
2016-07-06,14.725,14.765,14.725,14.75,6689.0
2016-07-07,14.72,14.78,14.69,14.74,8323.0
2016-07-08,14.765,14.81,14.765,14.78,5981.0
2016-07-11,14.795,14.8,14.765,14.765,4725.0
2016-07-12,14.645,14.66,14.545,14.56,14574.0
2016-07-13,14.665,14.68,14.635,14.645,31390.0
2016-07-14,14.54,14.54,14.495,14.53,21347.0
2016-07-15,14.45,14.45,14.36,14.39,11423.0
2016-07-18,14.44,14.44,14.38,14.38,317030.0
2016-07-19,14.435,14.455,14.405,14.44,4559.0
2016-07-20,14.39,14.405,14.345,14.36,6470.0
2016-07-21,14.305,14.36,14.305,14.35,94518.0
2016-07-22,14.345,14.455,14.335,14.44,10480.0
2016-07-25,14.42,14.42,14.38,14.41,4615.0
2016-07-26,14.475,14.475,14.4,14.415,19950.0
2016-07-27,14.425,14.505,14.425,14.49,114898.0
2016-07-28,14.49,14.53,14.455,14.52,32134.0
2016-07-29,14.52,14.625,14.52,14.625,14057.0
2016-08-02,14.46,14.55,14.46,14.535,5925.0
2016-08-03,14.505,14.53,14.505,14.505,1871.0
2016-08-04,14.625,14.635,14.61,14.62,3719.0
2016-08-05,14.62,14.625,14.535,14.62,1162.0
2016-08-08,14.515,14.55,14.515,14.535,7901.0
2016-08-09,14.635,14.67,14.605,14.65,3210.0
2016-08-10,14.665,14.715,14.665,14.665,2595.0
2016-08-11,14.695,14.695,14.67,14.67,3788.0
2016-08-12,14.68,14.7,14.665,14.665,1568.0
2016-08-15,14.64,14.64,14.59,14.595,62218.0
2016-08-16,14.625,14.625,14.565,14.58,996.0
2016-08-17,14.535,14.595,14.535,14.545,4005.0
2016-08-18,14.545,14.59,14.545,14.545,2700.0
2016-08-19,14.5,14.5,14.49,14.5,2441.0
2016-08-22,14.595,14.625,14.58,14.605,37060.0
2016-08-23,14.67,14.67,14.62,14.62,3030.0
2016-08-24,14.635,14.655,14.62,14.62,12967.0
2016-08-25,14.59,14.605,14.565,14.565,7300.0
2016-08-26,14.59,14.6,14.59,14.59,156.0
2016-08-29,14.575,14.645,14.57,14.645,105544.0
2016-08-30,14.665,14.665,14.59,14.635,1860.0
2016-08-31,14.635,14.665,14.605,14.665,4551.0
2016-09-01,14.645,14.69,14.63,14.675,10388.0
2016-09-02,14.645,14.645,14.59,14.605,2841.0
2016-09-06,14.615,14.69,14.59,14.665,2059.0
2016-09-07,14.68,14.72,14.68,14.72,1462.0
2016-09-08,14.635,14.645,14.485,14.515,55442.0
2016-09-09,14.44,14.44,14.335,14.335,9216.0
2016-09-12,14.305,14.33,14.29,14.33,1813.0
2016-09-13,14.33,14.33,14.14,14.14,6680.0
2016-09-14,14.225,14.255,14.225,14.245,4237.0
2016-09-15,14.15,14.225,14.15,14.225,109185.0
2016-09-16,14.215,14.24,14.215,14.24,1003.0
2016-09-19,14.24,14.285,14.24,14.26,3089.0
2016-09-20,14.345,14.345,14.315,14.335,1610.0
2016-09-21,14.275,14.315,14.275,14.285,194236.0
2016-09-22,14.435,14.48,14.405,14.47,19819.0
2016-09-23,14.515,14.575,14.5,14.545,7573.0
2016-09-26,14.62,14.66,14.62,14.65,1409.0
2016-09-27,14.705,14.715,14.67,14.685,917.0
2016-09-28,14.715,14.72,14.675,14.715,3891.0
2016-09-29,14.7,14.73,14.7,14.73,950.0
2016-09-30,14.69,14.73,14.66,14.73,4702.0
2016-10-03,14.69,14.69,14.625,14.66,2129.0
2016-10-04,14.61,14.61,14.495,14.505,3196.0
2016-10-05,14.475,14.505,14.4,14.435,17384.0
2016-10-06,14.345,14.375,14.325,14.34,49392.0
2016-10-07,14.34,14.34,14.27,14.315,1349.0
2016-10-11,14.23,14.28,14.23,14.245,12240.0
2016-10-12,14.24,14.255,14.21,14.255,3905.0
2016-10-13,14.295,14.34,14.285,14.34,6061.0
2016-10-14,14.225,14.28,14.165,14.165,6244.0
2016-10-17,14.2,14.245,14.2,14.23,2438.0
2016-10-18,14.21,14.27,14.185,14.255,18005.0
2016-10-19,14.225,14.255,14.2,14.255,28723.0
2016-10-20,14.31,14.315,14.255,14.255,592.0
2016-10-21,14.37,14.405,14.37,14.385,4152.0
2016-10-24,14.375,14.375,14.325,14.345,1593.0
2016-10-25,14.34,14.4,14.325,14.325,2306.0
2016-10-26,14.325,14.325,14.28,14.32,2777.0
2016-10-27,14.205,14.205,14.15,14.16,22675.0
2016-10-28,14.145,14.175,14.105,14.175,11440.0
2016-10-31,14.22,14.22,14.19,14.22,2212.0
2016-11-01,14.175,14.255,14.175,14.19,2180.0
2016-11-02,14.27,14.31,14.27,14.31,25811.0
2016-11-03,14.265,14.31,14.235,14.31,183.0
2016-11-04,14.3,14.35,14.3,14.34,2755.0
2016-11-07,14.25,14.25,14.205,14.225,1027.0
2016-11-08,14.195,14.21,14.1,14.1,5376.0
2016-11-09,14.025,14.025,13.88,13.88,2700.0
2016-11-10,13.78,13.805,13.75,13.79,110611.0
2016-11-11,13.745,13.775,13.745,13.745,5836.0
2016-11-14,13.54,13.54,13.485,13.53,26507.0
2016-11-15,13.62,13.62,13.56,13.56,17226.0
2016-11-16,13.64,13.64,13.56,13.56,490.0
2016-11-17,13.59,13.59,13.56,13.56,3936.0
2016-11-18,13.585,13.585,13.485,13.51,5978.0
2016-11-21,13.495,13.515,13.495,13.495,3390.0
2016-11-22,13.57,13.575,13.54,13.57,50986.0
2016-11-23,13.435,13.56,13.435,13.555,20998.0
2016-11-24,13.515,13.545,13.515,13.515,44872.0
2016-11-25,13.55,13.58,13.54,13.54,12200.0
2016-11-28,13.6,13.655,13.6,13.615,4119.0
2016-11-29,13.585,13.655,13.585,13.655,7301.0
2016-11-30,13.565,13.58,13.54,13.555,34040.0
2016-12-01,13.385,13.385,13.3,13.36,7089.0
2016-12-02,13.36,13.46,13.36,13.435,27201.0
2016-12-05,13.375,13.42,13.315,13.375,337.0
2016-12-06,13.4,13.445,13.385,13.405,5001.0
2016-12-07,13.435,13.46,13.435,13.46,30700.0
2016-12-08,13.4,13.4,13.33,13.335,4839.0
2016-12-09,13.26,13.29,13.17,13.185,4149.0
2016-12-12,13.085,13.125,13.07,13.085,33468.0
2016-12-13,13.185,13.185,13.065,13.085,3651.0
2016-12-14,13.225,13.225,13.1,13.21,2578.0
2016-12-15,13.095,13.095,13.025,13.025,23736.0
2016-12-16,13.01,13.04,13.005,13.01,4312.0
2016-12-19,13.065,13.08,13.04,13.055,2798.0
2016-12-20,13.05,13.065,13.04,13.04,16329.0
2016-12-21,13.08,13.085,13.035,13.065,2546273.0
2016-12-22,13.055,13.055,13.025,13.05,11394.0
2016-12-23,13.09,13.105,13.065,13.065,14148.0
2016-12-28,13.13,13.21,13.065,13.065,2162.0
2016-12-29,13.205,13.24,13.195,13.235,5653.0
2016-12-30,13.24,13.27,13.24,13.25,16941.0
2017-01-03,13.11,13.22,13.11,13.195,3760.0
2017-01-04,13.28,13.315,13.21,13.27,3579.0
2017-01-05,13.285,13.355,13.285,13.34,8948.0
2017-01-06,13.25,13.285,13.25,13.25,448.0
2017-01-09,13.335,13.335,13.295,13.335,11529.0
2017-01-10,13.31,13.365,13.295,13.31,6289.0
2017-01-11,13.355,13.395,13.315,13.335,7865.0
2017-01-12,13.365,13.425,13.355,13.38,4476.0
2017-01-13,13.3,13.3,13.235,13.24,8198.0
2017-01-16,13.31,13.325,13.295,13.325,8965.0
2017-01-17,13.385,13.385,13.31,13.315,4576.0
2017-01-18,13.25,13.3,13.25,13.285,13030.0
2017-01-19,13.195,13.21,13.145,13.165,5529.0
2017-01-20,13.18,13.18,13.145,13.15,14322.0
2017-01-23,13.195,13.295,13.175,13.235,6480.0
2017-01-24,13.19,13.195,13.12,13.12,65150.0
2017-01-25,13.065,13.075,13.0,13.0,16566.0
2017-01-26,12.995,13.015,12.97,13.0,3848.0
2017-01-27,13.045,13.06,13.03,13.045,14765.0
2017-01-30,13.03,13.075,13.03,13.06,2347.0
2017-01-31,13.075,13.125,13.075,13.1,2220802.0
2017-02-01,13.07,13.09,13.06,13.09,60096.0
2017-02-02,13.16,13.16,13.115,13.14,16350.0
2017-02-03,13.125,13.14,13.125,13.14,1000.0
2017-02-06,13.145,13.185,13.14,13.14,347.0
2017-02-07,13.14,13.23,13.14,13.205,21109.0
2017-02-08,13.28,13.36,13.275,13.345,2935.0
2017-02-09,13.33,13.33,13.235,13.235,7222.0
2017-02-10,13.185,13.22,13.16,13.215,3164.0
2017-02-13,13.185,13.185,13.115,13.115,3983.0
2017-02-14,13.13,13.13,13.025,13.045,9869.0
2017-02-15,13.04,13.055,13.015,13.015,10934.0
2017-02-16,13.07,13.115,13.045,13.075,2746.0
2017-02-17,13.155,13.175,13.13,13.13,3527.0
2017-02-21,13.075,13.13,13.075,13.125,7717.0
2017-02-22,13.155,13.17,13.085,13.125,139578.0
2017-02-23,13.15,13.185,13.14,13.185,8220.0
2017-02-24,13.255,13.33,13.215,13.3,3610.0
2017-02-27,13.275,13.31,13.255,13.26,96657.0
2017-02-28,13.285,13.31,13.26,13.27,8584.0
2017-03-01,13.185,13.195,13.155,13.185,2231.0
2017-03-02,13.165,13.17,13.13,13.155,1675.0
2017-03-03,13.17,13.17,13.11,13.115,3499.0
2017-03-06,13.15,13.155,13.15,13.155,1891.0
2017-03-07,13.14,13.14,13.1,13.1,5783.0
2017-03-08,13.025,13.055,13.005,13.04,5632.0
2017-03-09,13.01,13.035,12.99,13.005,14521.0
2017-03-10,12.99,13.01,12.97,12.995,2167.0
2017-03-13,12.965,12.98,12.91,12.925,9505.0
2017-03-14,12.97,12.995,12.925,12.995,9199.0
2017-03-15,13.02,13.11,13.02,13.11,1776.0
2017-03-16,13.095,13.095,13.05,13.095,3271.0
2017-03-17,13.115,13.14,13.11,13.14,586.0
2017-03-20,13.13,13.185,13.13,13.17,2480.0
2017-03-21,13.13,13.23,13.125,13.215,17276.0
2017-03-22,13.315,13.315,13.275,13.315,389.0
2017-03-23,13.33,13.33,13.285,13.295,14620.0
2017-03-24,13.315,13.385,13.315,13.385,7330.0
2017-03-27,13.485,13.485,13.4,13.405,1834.0
2017-03-28,13.415,13.44,13.365,13.365,8949.0
2017-03-29,13.395,13.425,13.385,13.4,5073.0
2017-03-30,13.425,13.425,13.335,13.35,13013.0
2017-03-31,13.34,13.38,13.34,13.38,3349.0
2017-04-03,13.385,13.5,13.38,13.485,49992.0
2017-04-04,13.47,13.515,13.465,13.47,22494.0
2017-04-05,13.47,13.525,13.455,13.525,6569.0
2017-04-06,13.54,13.555,13.51,13.555,4567.0
2017-04-07,13.585,13.615,13.48,13.48,2755.0
2017-04-10,13.485,13.525,13.485,13.485,20269.0
2017-04-11,13.5,13.55,13.5,13.53,21740.0
2017-04-12,13.545,13.615,13.545,13.615,6569.0
2017-04-13,13.675,13.725,13.64,13.725,60607.0
2017-04-17,13.7,13.715,13.64,13.64,4337.0
2017-04-18,13.7,13.785,13.7,13.775,4703.0
2017-04-19,13.74,13.755,13.695,13.725,10523.0
2017-04-20,13.725,13.725,13.675,13.7,2158.0
2017-04-21,13.745,13.785,13.73,13.76,8477.0
2017-04-24,13.67,13.725,13.67,13.7,1630.0
2017-04-25,13.68,13.68,13.635,13.64,18879.0
2017-04-26,13.665,13.68,13.64,13.64,4412.0
2017-04-27,13.695,13.7,13.68,13.685,4428.0
2017-04-28,13.7,13.75,13.7,13.75,18588.0
2017-05-01,13.695,13.695,13.635,13.67,4463.0
2017-05-02,13.7,13.795,13.665,13.795,6874.0
2017-05-03,13.795,13.825,13.75,13.75,31871.0
2017-05-04,13.735,13.765,13.72,13.765,12914.0
2017-05-05,13.725,13.765,13.725,13.765,215.0
2017-05-08,13.75,13.75,13.655,13.655,2135259.0
2017-05-09,13.57,13.585,13.555,13.565,3132.0
2017-05-10,13.61,13.62,13.55,13.55,10269.0
2017-05-11,13.54,13.605,13.54,13.585,3906.0
2017-05-12,13.665,13.665,13.595,13.595,5401.0
2017-05-15,13.605,13.635,13.57,13.585,10447.0
2017-05-16,13.58,13.64,13.58,13.61,6476.0
2017-05-17,13.735,13.88,13.735,13.88,16667.0
2017-05-18,13.895,13.915,13.865,13.915,7794.0
2017-05-19,13.855,13.91,13.84,13.84,9675.0
2017-05-23,13.88,13.88,13.795,13.795,11597.0
2017-05-24,13.8,13.835,13.785,13.835,1644.0
2017-05-25,13.895,13.91,13.87,13.91,3579.0
2017-05-26,13.925,13.945,13.905,13.935,9481.0
2017-05-29,13.96,14.005,13.925,14.005,5482.0
2017-05-30,13.99,13.99,13.95,13.975,11030.0
2017-05-31,13.96,14.01,13.96,13.99,39829.0
2017-06-01,13.975,14.005,13.95,13.98,6056.0
2017-06-02,14.025,14.09,14.025,14.06,7797.0
2017-06-05,14.04,14.06,14.025,14.04,6667.0
2017-06-06,14.105,14.11,14.075,14.095,23362.0
2017-06-07,14.065,14.08,14.05,14.065,2519.0
2017-06-08,14.075,14.075,14.01,14.025,1752.0
2017-06-09,13.95,14.02,13.95,14.01,3467.0
2017-06-12,14.02,14.025,13.935,13.95,7020.0
2017-06-13,13.825,13.86,13.82,13.835,3938.0
2017-06-14,13.935,13.98,13.935,13.965,25519.0
2017-06-15,13.975,13.99,13.95,13.98,31991.0
2017-06-16,13.96,14.01,13.96,14.005,8446.0
2017-06-19,13.99,14.035,13.99,13.99,4904.0
2017-06-20,13.99,14.09,13.99,14.06,3591.0
2017-06-21,14.08,14.11,14.05,14.09,7474.0
2017-06-22,14.09,14.11,14.065,14.095,553.0
2017-06-23,14.14,14.15,14.095,14.095,270.0
2017-06-26,14.15,14.205,14.15,14.175,18500.0
2017-06-27,14.105,14.105,14.0,14.0,8434.0
2017-06-28,13.96,13.965,13.905,13.935,33575.0
2017-06-29,13.785,13.835,13.765,13.815,5413.0
2017-06-30,13.745,13.75,13.715,13.75,7340.0
2017-07-04,13.66,13.7,13.62,13.635,4422.0
2017-07-05,13.675,13.68,13.66,13.68,3530.0
2017-07-06,13.635,13.635,13.565,13.605,4963.0
2017-07-07,13.495,13.535,13.495,13.495,3681.0
2017-07-10,13.52,13.535,13.49,13.535,4502.0
2017-07-11,13.535,13.56,13.515,13.535,5145.0
2017-07-12,13.6,13.6,13.52,13.535,52900.0
2017-07-13,13.495,13.505,13.435,13.45,5266.0
2017-07-14,13.545,13.55,13.53,13.535,1093.0
2017-07-17,13.505,13.535,13.505,13.505,1622.0
2017-07-18,13.505,13.55,13.505,13.545,9733.0
2017-07-19,13.535,13.535,13.515,13.535,9012.0
2017-07-20,13.53,13.56,13.495,13.495,3980.0
2017-07-21,13.55,13.55,13.535,13.535,8307.0
2017-07-24,13.49,13.505,13.475,13.48,2008.0
2017-07-25,13.4,13.4,13.305,13.305,6172.0
2017-07-26,13.29,13.345,13.26,13.345,55678.0
2017-07-27,13.275,13.275,13.175,13.215,4239.0
2017-07-28,13.145,13.145,13.12,13.135,1456.0
2017-07-31,13.1,13.115,13.09,13.09,9451.0
2017-08-01,13.09,13.27,13.09,13.26,37583.0
2017-08-02,13.34,13.375,13.315,13.325,2070.0
2017-08-03,13.355,13.355,13.325,13.325,503.0
2017-08-04,13.345,13.375,13.305,13.375,1072.0
2017-08-08,13.36,13.36,13.26,13.29,31655.0
2017-08-09,13.39,13.39,13.375,13.39,1726.0
2017-08-10,13.375,13.47,13.375,13.44,884.0
2017-08-11,13.46,13.485,13.455,13.485,7600.0
2017-08-14,13.43,13.43,13.375,13.43,6025.0
2017-08-15,13.33,13.4,13.315,13.375,6500.0
2017-08-16,13.355,13.445,13.355,13.445,60796.0
2017-08-17,13.415,13.47,13.4,13.47,26363.0
2017-08-18,13.53,13.53,13.46,13.485,4842.0
2017-08-21,13.485,13.495,13.445,13.47,7118.0
2017-08-22,13.44,13.44,13.41,13.44,1353.0
2017-08-23,13.455,13.495,13.44,13.44,12501.0
2017-08-24,13.44,13.485,13.44,13.46,7161.0
2017-08-25,13.445,13.5,13.445,13.485,5410.0
2017-08-28,13.44,13.48,13.44,13.48,9692.0
2017-08-29,13.58,13.58,13.48,13.48,1012.0
2017-08-30,13.535,13.55,13.525,13.535,44860.0
2017-08-31,13.505,13.535,13.505,13.505,10270.0
2017-09-01,13.47,13.47,13.395,13.455,45992.0
2017-09-05,13.495,13.54,13.485,13.525,3323.0
2017-09-06,13.485,13.485,13.355,13.38,5568.0
2017-09-07,13.385,13.435,13.38,13.4,1097.0
2017-09-08,13.4,13.4,13.34,13.34,10316.0
2017-09-11,13.27,13.315,13.27,13.295,172809.0
2017-09-12,13.265,13.265,13.23,13.24,634.0
2017-09-13,13.23,13.23,13.21,13.215,1726.0
2017-09-14,13.2,13.225,13.2,13.225,1726.0
2017-09-15,13.195,13.2,13.17,13.2,2340.0
2017-09-18,13.145,13.16,13.125,13.16,2921.0
2017-09-19,13.185,13.185,13.16,13.17,4275.0
2017-09-20,13.175,13.175,13.14,13.145,1908.0
2017-09-21,13.175,13.175,13.145,13.175,1234.0
2017-09-22,13.185,13.2,13.145,13.155,1537.0
2017-09-25,13.14,13.215,13.14,13.195,4255.0
2017-09-26,13.17,13.175,13.145,13.175,9753.0
2017-09-27,13.015,13.055,13.0,13.055,53775.0
2017-09-28,13.065,13.07,13.04,13.04,6082.0
2017-09-29,13.14,13.14,13.11,13.14,9105.0
2017-10-02,13.135,13.135,13.065,13.1,4456.0
2017-10-03,13.065,13.095,13.065,13.085,2309.0
2017-10-04,13.1,13.1,13.065,13.085,5964.0
2017-10-05,13.14,13.14,13.095,13.125,14751.0
2017-10-06,13.08,13.125,13.07,13.095,5142.0
2017-10-10,13.1,13.135,13.1,13.125,1509.0
2017-10-11,13.135,13.17,13.135,13.165,2316.0
2017-10-12,13.19,13.21,13.155,13.19,7379.0
2017-10-13,13.275,13.305,13.265,13.305,2500.0
2017-10-16,13.305,13.35,13.305,13.335,5604.0
2017-10-17,13.335,13.38,13.335,13.35,6980.0
2017-10-18,13.35,13.35,13.335,13.335,2067.0
2017-10-19,13.415,13.42,13.36,13.36,5765.0
2017-10-20,13.325,13.35,13.32,13.345,54078.0
2017-10-23,13.35,13.375,13.335,13.335,27146.0
2017-10-24,13.28,13.295,13.28,13.29,7250.0
2017-10-25,13.25,13.325,13.25,13.32,3942.0
2017-10-26,13.365,13.365,13.32,13.345,4585.0
2017-10-27,13.4,13.425,13.4,13.415,7137.0
2017-10-30,13.47,13.475,13.445,13.46,12357.0
2017-10-31,13.485,13.485,13.46,13.485,19990.0
2017-11-01,13.475,13.515,13.47,13.51,12108.0
2017-11-02,13.525,13.54,13.51,13.54,4750.0
2017-11-03,13.54,13.58,13.54,13.555,10465.0
2017-11-06,13.61,13.615,13.585,13.6,5793.0
2017-11-07,13.64,13.68,13.635,13.68,11404.0
2017-11-08,13.68,13.68,13.61,13.61,3777.0
2017-11-09,13.57,13.57,13.545,13.57,47730.0
2017-11-10,13.515,13.515,13.495,13.515,3240.0
2017-11-13,13.525,13.54,13.495,13.495,37601.0
2017-11-14,13.545,13.555,13.545,13.545,3550.0
2017-11-15,13.615,13.625,13.595,13.615,5966.0
2017-11-16,13.555,13.555,13.545,13.545,3700.0
2017-11-17,13.545,13.545,13.545,13.545,0.0
2017-11-20,13.51,13.54,13.485,13.51,5692.0
2017-11-21,13.57,13.585,13.57,13.58,2800.0
2017-11-22,13.625,13.625,13.615,13.625,900.0
2017-11-23,13.625,13.665,13.625,13.625,812.0
2017-11-24,13.665,13.67,13.65,13.65,1336.0
2017-11-27,13.665,13.71,13.665,13.69,6807.0
2017-11-28,13.72,13.77,13.705,13.715,2167537.0
2017-11-29,13.675,13.715,13.66,13.715,2005.0
2017-11-30,13.68,13.68,13.66,13.68,29870.0
2017-12-01,13.625,13.735,13.59,13.73,25745.0
2017-12-04,13.66,13.69,13.645,13.675,6311.0
2017-12-05,13.705,13.72,13.7,13.72,5600.0
2017-12-06,13.775,13.82,13.745,13.82,7982.0
2017-12-07,13.83,13.83,13.775,13.79,49498.0
2017-12-08,13.77,13.8,13.77,13.8,4705.0
2017-12-11,13.84,13.84,13.8,13.8,210.0
2017-12-12,13.77,13.805,13.77,13.805,5329.0
2017-12-13,13.785,13.845,13.785,13.83,12798.0
2017-12-14,13.815,13.815,13.785,13.8,192.0
2017-12-15,13.815,13.895,13.815,13.895,2131.0
2017-12-18,13.895,13.895,13.845,13.87,1322.0
2017-12-19,13.815,13.815,13.73,13.735,4980.0
2017-12-20,13.605,13.65,13.605,13.635,20355.0
2017-12-21,13.565,13.62,13.565,13.62,30068.0
2017-12-22,13.605,13.62,13.595,13.61,2406.0
2017-12-27,13.655,13.735,13.655,13.655,298.0
2017-12-28,13.67,13.67,13.61,13.64,18280.0
2017-12-29,13.615,13.64,13.61,13.625,1819.0
2018-01-02,13.57,13.57,13.5,13.51,6793.0
2018-01-03,13.545,13.545,13.515,13.54,1231.0
2018-01-04,13.525,13.525,13.49,13.5,3314.0
2018-01-05,13.42,13.46,13.385,13.405,6014.0
2018-01-08,13.415,13.415,13.385,13.39,825.0
2018-01-09,13.375,13.375,13.305,13.33,4772.0
2018-01-10,13.24,13.385,13.225,13.375,55319.0
2018-01-11,13.31,13.385,13.31,13.375,6692.0
2018-01-12,13.35,13.4,13.32,13.39,32779.0
2018-01-15,13.385,13.4,13.365,13.39,5091.0
2018-01-16,13.4,13.42,13.4,13.4,3240.0
2018-01-17,13.435,13.475,13.42,13.43,14213.0
2018-01-18,13.415,13.43,13.415,13.42,12117.0
2018-01-19,13.375,13.39,13.36,13.375,3134.0
2018-01-22,13.385,13.385,13.35,13.365,11541.0
2018-01-23,13.42,13.43,13.385,13.405,5984.0
2018-01-24,13.375,13.375,13.345,13.365,8460.0
2018-01-25,13.375,13.42,13.365,13.405,13429.0
2018-01-26,13.415,13.43,13.39,13.43,4059.0
2018-01-29,13.36,13.41,13.36,13.385,7358.0
2018-01-30,13.345,13.375,13.305,13.34,15659.0
2018-01-31,13.37,13.37,13.305,13.33,20420.0
2018-02-01,13.36,13.36,13.23,13.23,12050.0
2018-02-02,13.16,13.22,13.16,13.195,71630.0
2018-02-05,13.19,13.195,13.135,13.19,37695.0
2018-02-06,13.22,13.23,13.15,13.195,129693.0
2018-02-07,13.18,13.18,13.14,13.15,3769.0
2018-02-08,13.105,13.11,13.095,13.11,533.0
2018-02-09,13.125,13.16,13.12,13.12,6085.0
2018-02-12,13.135,13.165,13.125,13.165,879.0
2018-02-13,13.15,13.165,13.14,13.15,12465.0
2018-02-14,13.14,13.14,13.095,13.095,3598.0
2018-02-15,13.085,13.135,13.085,13.105,12120.0
2018-02-16,13.15,13.205,13.15,13.195,8985.0
2018-02-20,13.18,13.18,13.135,13.175,8212.0
2018-02-21,13.22,13.22,13.16,13.18,6153.0
2018-02-22,13.22,13.22,13.18,13.205,1984.0
2018-02-23,13.275,13.32,13.275,13.3,10800.0
2018-02-26,13.365,13.365,13.31,13.325,7412.0
2018-02-27,13.325,13.325,13.22,13.255,15259.0
2018-02-28,13.325,13.365,13.3,13.365,18806.0
2018-03-01,13.395,13.475,13.355,13.46,23814.0
2018-03-02,13.42,13.42,13.395,13.41,9200.0
2018-03-05,13.48,13.505,13.38,13.405,10559.0
2018-03-06,13.41,13.41,13.35,13.355,4892.0
2018-03-07,13.37,13.37,13.33,13.33,82701.0
2018-03-08,13.325,13.365,13.3,13.33,4275.0
2018-03-09,13.275,13.285,13.245,13.27,14110.0
2018-03-12,13.255,13.325,13.255,13.3,13981.0
2018-03-13,13.355,13.38,13.325,13.37,5532.0
2018-03-14,13.38,13.515,13.38,13.48,16460.0
2018-03-15,13.515,13.56,13.515,13.56,5200.0
2018-03-16,13.535,13.56,13.535,13.56,3225.0
2018-03-19,13.53,13.575,13.5,13.515,22982.0
2018-03-20,13.475,13.49,13.475,13.49,28725.0
2018-03-21,13.365,13.38,13.33,13.38,11035.0
2018-03-22,13.5,13.545,13.5,13.535,18589.0
2018-03-23,13.475,13.49,13.465,13.48,62200.0
2018-03-26,13.5,13.5,13.45,13.45,4859.0
2018-03-27,13.475,13.58,13.475,13.57,10000.0
2018-03-28,13.635,13.665,13.635,13.64,4829.0
2018-03-29,13.705,13.735,13.705,13.715,5400.0
2018-04-02,13.675,13.68,13.665,13.675,18120.0
2018-04-03,13.6,13.61,13.6,13.61,4409.0
2018-04-04,13.585,13.585,13.54,13.54,2499.0
2018-04-05,13.485,13.51,13.46,13.51,6612.0
2018-04-06,13.525,13.555,13.525,13.555,2786.0
2018-04-09,13.565,13.565,13.515,13.565,9683.0
2018-04-10,13.515,13.545,13.51,13.51,1008.0
2018-04-11,13.54,13.54,13.485,13.485,14700.0
2018-04-12,13.445,13.445,13.405,13.405,6500.0
2018-04-13,13.39,13.475,13.39,13.455,60423.0
2018-04-16,13.39,13.42,13.39,13.405,9987.0
2018-04-17,13.42,13.49,13.415,13.485,15669.0
2018-04-18,13.435,13.455,13.4,13.4,11052.0
2018-04-19,13.36,13.36,13.27,13.32,27214.0
2018-04-20,13.31,13.31,13.27,13.295,6050.0
2018-04-23,13.27,13.295,13.23,13.265,10094.0
2018-04-24,13.27,13.31,13.27,13.27,1900.0
2018-04-25,13.24,13.24,13.225,13.23,2300.0
2018-04-26,13.26,13.28,13.26,13.28,3300.0
2018-04-27,13.3,13.36,13.28,13.28,1780.0
2018-04-30,13.335,13.39,13.335,13.385,16367.0
2018-05-01,13.32,13.355,13.305,13.305,2310.0
2018-05-02,13.275,13.315,13.275,13.3,10800.0
2018-05-03,13.36,13.36,13.33,13.335,7600.0
2018-05-04,13.355,13.385,13.335,13.335,1963.0
2018-05-07,13.355,13.37,13.335,13.37,7085.0
2018-05-08,13.335,13.335,13.3,13.33,1900.0
2018-05-09,13.29,13.29,13.25,13.275,2817.0
2018-05-10,13.275,13.275,13.235,13.265,2950.0
2018-05-11,13.3,13.33,13.3,13.33,3544.0
2018-05-14,13.29,13.29,13.235,13.235,6022.0
2018-05-15,13.14,13.14,13.085,13.085,13538.0
2018-05-16,13.115,13.125,13.09,13.09,7259.0
2018-05-17,13.1,13.11,13.07,13.09,4351.0
2018-05-18,13.14,13.195,13.13,13.13,8212.0
2018-05-22,13.115,13.155,13.115,13.14,2600.0
2018-05-23,13.18,13.25,13.18,13.235,3614.0
2018-05-24,13.25,13.32,13.25,13.29,14701.0
2018-05-25,13.375,13.375,13.37,13.37,2100.0
2018-05-28,13.465,13.47,13.45,13.47,14307.0
2018-05-29,13.585,13.705,13.575,13.705,14381.0
2018-05-30,13.595,13.61,13.545,13.545,14975.0
2018-05-31,13.6,13.68,13.6,13.655,15205.0
2018-06-01,13.625,13.64,13.595,13.625,9008.0
2018-06-04,13.555,13.555,13.53,13.535,3200.0
2018-06-05,13.585,13.595,13.56,13.56,6625.0
2018-06-06,13.49,13.49,13.425,13.465,17012.0
2018-06-07,13.44,13.545,13.44,13.49,55855.0
2018-06-08,13.465,13.465,13.45,13.465,8768.0
2018-06-11,13.465,13.465,13.425,13.44,1825.0
2018-06-12,13.475,13.5,13.465,13.48,11766.0
2018-06-13,13.505,13.52,13.44,13.5,15500.0
2018-06-14,13.515,13.535,13.5,13.5,2050.0
2018-06-15,13.665,13.72,13.665,13.69,27854.0
2018-06-18,13.71,13.71,13.68,13.69,160.0
2018-06-19,13.745,13.8,13.745,13.8,15704.0
2018-06-20,13.805,13.805,13.75,13.76,3882.0
2018-06-21,13.765,13.805,13.765,13.775,3726.0
2018-06-22,13.815,13.815,13.785,13.785,10494.0
2018-06-25,13.82,13.86,13.82,13.86,8242.0
2018-06-26,13.855,13.86,13.855,13.86,14401.0
2018-06-27,13.895,13.895,13.84,13.895,18100.0
2018-06-28,13.815,13.815,13.775,13.795,5405.0
2018-06-29,13.8,13.8,13.775,13.775,2538.0
2018-07-03,13.81,13.85,13.81,13.84,81900.0
2018-07-04,13.84,13.84,13.795,13.795,2842.0
2018-07-05,13.815,13.84,13.815,13.835,887.0
2018-07-06,13.87,13.87,13.855,13.87,4604.0
2018-07-09,13.8,13.8,13.775,13.8,3700.0
2018-07-10,13.785,13.81,13.785,13.785,354.0
2018-07-11,13.785,13.825,13.77,13.825,6880.0
2018-07-12,13.775,13.825,13.775,13.825,25.0
2018-07-13,13.81,13.835,13.81,13.835,6938.0
2018-07-16,13.815,13.825,13.77,13.825,2800.0
2018-07-17,13.855,13.905,13.855,13.895,4637.0
2018-07-18,13.855,13.855,13.81,13.835,2743.0
2018-07-19,13.835,13.89,13.835,13.89,881.0
2018-07-20,13.76,13.77,13.76,13.76,1600.0
2018-07-23,13.735,13.735,13.65,13.65,4214.0
2018-07-24,13.64,13.66,13.64,13.64,2700.0
2018-07-25,13.625,13.64,13.625,13.64,100.0
2018-07-26,13.54,13.57,13.54,13.565,6505.0
2018-07-27,13.555,13.595,13.535,13.595,300.0
2018-07-30,13.47,13.515,13.47,13.47,2918.0
2018-07-31,13.475,13.495,13.445,13.46,16860.0
2018-08-01,13.415,13.445,13.4,13.44,4645.0
2018-08-02,13.415,13.43,13.405,13.405,7890.0
2018-08-03,13.475,13.485,13.47,13.47,625.0
2018-08-07,13.445,13.445,13.405,13.44,2350.0
2018-08-08,13.42,13.445,13.42,13.445,1509.0
2018-08-09,13.51,13.51,13.445,13.445,1100.0
2018-08-10,13.535,13.58,13.535,13.565,34102.0
2018-08-13,13.55,13.555,13.535,13.555,357.0
2018-08-14,13.525,13.535,13.525,13.535,700.0
2018-08-15,13.555,13.655,13.555,13.635,7044.0
2018-08-16,13.685,13.685,13.67,13.67,620.0
2018-08-17,13.685,13.7,13.66,13.685,5300.0
2018-08-20,13.715,13.715,13.685,13.685,35.0
2018-08-21,13.69,13.69,13.67,13.67,34086.0
2018-08-22,13.7,13.71,13.675,13.675,6687.0
2018-08-23,13.675,13.69,13.675,13.675,200.0
2018-08-24,13.645,13.685,13.645,13.675,1810.0
2018-08-27,13.645,13.645,13.615,13.63,4766.0
2018-08-28,13.565,13.565,13.565,13.565,5850.0
2018-08-29,13.565,13.575,13.55,13.55,2125.0
2018-08-30,13.615,13.615,13.615,13.615,1000.0
2018-08-31,13.72,13.735,13.72,13.725,5200.0
2018-09-04,13.695,13.71,13.665,13.71,1843.0
2018-09-05,13.685,13.695,13.685,13.695,1218.0
2018-09-06,13.76,13.76,13.735,13.735,61881.0
2018-09-07,13.67,13.67,13.625,13.645,5604.0
2018-09-10,13.59,13.63,13.59,13.605,1463.0
2018-09-11,13.565,13.565,13.535,13.55,2068.0
2018-09-12,13.53,13.545,13.53,13.545,3143.0
2018-09-13,13.53,13.565,13.53,13.565,924.0
2018-09-14,13.505,13.535,13.505,13.53,10509.0
2018-09-17,13.505,13.52,13.495,13.505,2665.0
2018-09-18,13.495,13.495,13.425,13.425,16206.0
2018-09-19,13.43,13.43,13.36,13.385,6594.0
2018-09-20,13.35,13.375,13.35,13.375,11300.0
2018-09-21,13.36,13.36,13.35,13.36,5100.0
2018-09-24,13.33,13.345,13.295,13.32,14865.0
2018-09-25,13.29,13.29,13.27,13.28,5450.0
2018-09-26,13.315,13.385,13.305,13.365,7800.0
2018-09-27,13.41,13.41,13.38,13.395,2504.0
2018-09-28,13.395,13.42,13.385,13.385,4917.0
2018-10-01,13.3,13.3,13.235,13.26,11160.0
2018-10-02,13.275,13.34,13.275,13.315,4830.0
2018-10-03,13.285,13.315,13.185,13.185,7057.0
2018-10-04,13.16,13.185,13.12,13.185,920.0
2018-10-05,13.105,13.105,13.05,13.09,8960.0
2018-10-09,13.08,13.115,13.075,13.09,3478.0
2018-10-10,13.09,13.12,13.075,13.12,6600.0
2018-10-11,13.16,13.245,13.16,13.22,11400.0
2018-10-12,13.2,13.25,13.2,13.25,4070.0
2018-10-15,13.26,13.26,13.195,13.2,9280.0
2018-10-16,13.195,13.21,13.18,13.21,4900.0
2018-10-17,13.235,13.245,13.2,13.2,1900.0
2018-10-18,13.235,13.245,13.21,13.22,3225.0
2018-10-19,13.245,13.245,13.2,13.21,9050.0
2018-10-22,13.26,13.26,13.235,13.245,8700.0
2018-10-23,13.315,13.34,13.3,13.305,6550.0
2018-10-24,13.33,13.33,13.275,13.315,4600.0
2018-10-25,13.34,13.34,13.265,13.29,17546.0
2018-10-26,13.395,13.445,13.395,13.445,9554.0
2018-10-29,13.415,13.43,13.375,13.43,4000.0
2018-10-30,13.365,13.365,13.325,13.325,4643.0
2018-10-31,13.21,13.245,13.21,13.22,7786.0
2018-11-01,13.195,13.245,13.195,13.245,10100.0
2018-11-02,13.18,13.18,13.13,13.13,4317.0
2018-11-05,13.17,13.18,13.165,13.18,1200.0
2018-11-06,13.19,13.19,13.155,13.165,9925.0
2018-11-07,13.19,13.205,13.17,13.17,1903.0
2018-11-08,13.19,13.19,13.165,13.165,1900.0
2018-11-09,13.23,13.25,13.22,13.25,8579.0
2018-11-12,13.26,13.26,13.235,13.235,12918.0
2018-11-13,13.27,13.31,13.26,13.31,7565.0
2018-11-14,13.295,13.38,13.295,13.355,13000.0
2018-11-15,13.43,13.46,13.39,13.415,4400.0
2018-11-16,13.43,13.455,13.43,13.43,4200.0
2018-11-19,13.435,13.475,13.435,13.455,9309.0
2018-11-20,13.47,13.51,13.47,13.47,3856.0
2018-11-21,13.46,13.485,13.455,13.46,4050.0
2018-11-22,13.475,13.475,13.455,13.455,741.0
2018-11-23,13.535,13.535,13.495,13.51,16206.0
2018-11-26,13.495,13.51,13.47,13.51,877.0
2018-11-27,13.515,13.54,13.51,13.54,1299.0
2018-11-28,13.51,13.51,13.48,13.495,5100.0
2018-11-29,13.485,13.505,13.485,13.495,368.0
2018-11-30,13.56,13.575,13.55,13.56,46422.0
2018-12-03,13.51,13.615,13.51,13.615,29711.0
2018-12-04,13.665,13.795,13.65,13.795,33694.0
2018-12-05,13.81,13.88,13.81,13.84,22200.0
2018-12-06,13.93,13.97,13.89,13.89,17961.0
2018-12-07,13.875,13.89,13.855,13.875,9750.0
2018-12-10,13.915,13.94,13.89,13.92,12836.0
2018-12-11,13.88,13.92,13.865,13.89,35958.0
2018-12-12,13.825,13.825,13.795,13.8,23029.0
2018-12-13,13.77,13.77,13.68,13.695,41431.0
2018-12-14,13.76,13.815,13.76,13.815,3200.0
2018-12-17,13.855,13.93,13.84,13.895,19700.0
2018-12-18,13.94,14.01,13.915,13.98,16310.0
2018-12-19,14.02,14.14,14.01,14.14,16385.0
2018-12-20,14.17,14.18,14.065,14.065,14103.0
2018-12-21,14.04,14.04,13.985,13.995,8090.0
2018-12-24,14.04,14.075,14.04,14.05,3025.0
2018-12-27,14.09,14.13,14.075,14.08,16102.0
2018-12-28,14.095,14.115,14.075,14.095,13365.0
2018-12-31,14.115,14.115,13.99,13.99,8092.0
2019-01-02,14.16,14.16,14.075,14.12,7570.0
2019-01-03,14.13,14.315,14.13,14.315,5029.0
2019-01-04,14.195,14.195,14.13,14.155,27292.0
2019-01-07,14.16,14.185,14.08,14.09,21164.0
2019-01-08,14.065,14.115,14.05,14.09,10611.0
2019-01-09,14.015,14.09,14.0,14.01,17386.0
2019-01-10,14.095,14.095,14.025,14.05,4240.0
2019-01-11,14.08,14.105,14.075,14.075,19615.0
2019-01-14,14.115,14.13,14.055,14.065,12047.0
2019-01-15,14.05,14.05,14.035,14.035,6680.0
2019-01-16,13.97,13.975,13.96,13.97,6778.0
2019-01-17,13.96,13.97,13.92,13.93,3734.0
2019-01-18,13.905,13.905,13.87,13.87,14020.0
2019-01-21,13.905,13.93,13.895,13.91,2442.0
2019-01-22,13.985,14.04,13.975,14.04,7059.0
2019-01-23,13.99,14.025,13.985,13.985,11820.0
2019-01-24,14.055,14.09,14.05,14.09,4600.0
2019-01-25,14.035,14.035,13.99,14.01,2290.0
2019-01-28,14.015,14.065,14.015,14.05,8081.0
2019-01-29,14.01,14.085,14.01,14.06,4817.0
2019-01-30,14.035,14.085,14.005,14.085,7301.0
2019-01-31,14.14,14.18,14.135,14.14,25149.0
2019-02-01,14.085,14.115,14.03,14.055,17494.0
2019-02-04,14.055,14.055,14.01,14.035,4894.0
2019-02-05,14.07,14.085,14.035,14.075,6579.0
2019-02-06,14.1,14.1,14.07,14.07,2976.0
2019-02-07,14.15,14.19,14.125,14.18,27609.0
2019-02-08,14.175,14.18,14.14,14.15,41307.0
2019-02-11,14.115,14.14,14.095,14.1,6865.0
2019-02-12,14.115,14.115,14.075,14.115,45480.0
2019-02-13,14.06,14.1,14.06,14.095,13590.0
2019-02-14,14.2,14.2,14.14,14.175,7288.0
2019-02-15,14.095,14.165,14.095,14.15,7715.0
2019-02-19,14.175,14.2,14.175,14.175,7350.0
2019-02-20,14.18,14.18,14.135,14.165,12804.0
2019-02-21,14.11,14.14,14.095,14.11,23853.0
2019-02-22,14.15,14.2,14.15,14.18,10730.0
2019-02-25,14.15,14.19,14.15,14.15,6312.0
2019-02-26,14.21,14.245,14.21,14.235,18771.0
2019-02-27,14.185,14.185,14.115,14.145,23974.0
2019-02-28,14.095,14.115,14.09,14.09,5499.0
2019-03-01,14.08,14.095,14.065,14.075,5840.0
2019-03-04,14.05,14.14,14.05,14.115,6144.0
2019-03-05,14.12,14.18,14.105,14.18,61564.0
2019-03-06,14.245,14.3,14.245,14.265,3222.0
2019-03-07,14.315,14.375,14.315,14.365,4157.0
2019-03-08,14.35,14.39,14.34,14.38,28950.0
2019-03-11,14.44,14.44,14.39,14.415,5290.0
2019-03-12,14.445,14.485,14.42,14.48,23862.0
2019-03-13,14.44,14.44,14.44,14.44,2000.0
2019-03-14,14.42,14.43,14.405,14.405,3200.0
2019-03-15,14.485,14.495,14.455,14.485,8465.0
2019-03-18,14.48,14.5,14.445,14.485,4711.0
2019-03-19,14.445,14.51,14.42,14.5,9300.0
2019-03-20,14.52,14.585,14.52,14.56,6925.0
2019-03-21,14.6,14.625,14.545,14.59,6085.0
2019-03-22,14.705,14.77,14.705,14.77,6410.0
2019-03-25,14.785,14.9,14.785,14.885,26658.0
2019-03-26,14.82,14.865,14.795,14.865,10460.0
2019-03-27,14.885,14.93,14.885,14.92,6900.0
2019-03-28,14.865,14.865,14.855,14.855,2325.0
2019-03-29,14.7,14.775,14.7,14.715,4400.0
2019-04-01,14.715,14.715,14.595,14.605,17727.0
2019-04-02,14.635,14.675,14.605,14.635,2804.0
2019-04-03,14.58,14.585,14.545,14.57,28027.0
2019-04-04,14.58,14.605,14.57,14.595,71200.0
2019-04-05,14.585,14.605,14.57,14.58,12972.0
2019-04-08,14.585,14.585,14.52,14.54,22816.0
2019-04-09,14.58,14.58,14.53,14.53,17900.0
2019-04-10,14.555,14.585,14.545,14.585,5100.0
2019-04-11,14.545,14.545,14.505,14.52,19869.0
2019-04-12,14.43,14.43,14.39,14.41,10485.0
2019-04-15,14.36,14.45,14.36,14.43,14487.0
2019-04-16,14.375,14.39,14.375,14.375,13601.0
2019-04-17,14.325,14.365,14.31,14.36,27220.0
2019-04-18,14.375,14.455,14.375,14.45,7320.0
2019-04-22,14.415,14.415,14.36,14.365,8935.0
2019-04-23,14.4,14.425,14.375,14.425,33800.0
2019-04-24,14.515,14.58,14.515,14.58,22660.0
2019-04-25,14.555,14.57,14.54,14.54,5766.0
2019-04-26,14.625,14.625,14.585,14.615,3010.0
2019-04-29,14.565,14.565,14.51,14.54,12370.0
2019-04-30,14.52,14.56,14.52,14.54,12800.0
2019-05-01,14.605,14.65,14.575,14.605,5035.0
2019-05-02,14.585,14.585,14.485,14.52,45478.0
2019-05-03,14.565,14.565,14.5,14.525,7100.0
2019-05-06,14.605,14.605,14.565,14.565,11450.0
2019-05-07,14.605,14.69,14.605,14.68,46753.0
2019-05-08,14.715,14.715,14.625,14.64,69500.0
2019-05-09,14.715,14.76,14.69,14.715,40685.0
2019-05-10,14.65,14.655,14.625,14.625,6000.0
2019-05-13,14.715,14.785,14.715,14.76,14450.0
2019-05-14,14.745,14.745,14.68,14.69,14672.0
2019-05-15,14.785,14.81,14.745,14.78,10770.0
2019-05-16,14.695,14.74,14.695,14.73,78852.0
2019-05-17,14.785,14.785,14.74,14.74,11803.0
2019-05-21,14.655,14.655,14.59,14.6,14592.0
2019-05-22,14.605,14.655,14.605,14.63,44348.0
2019-05-23,14.755,14.845,14.755,14.82,32465.0
2019-05-24,14.805,14.85,14.795,14.845,33020.0
2019-05-27,14.885,14.9,14.875,14.9,8900.0
2019-05-28,14.94,14.96,14.915,14.95,11952.0
2019-05-29,14.955,15.035,14.945,14.955,68085.0
2019-05-30,14.945,14.995,14.905,14.985,50900.0
2019-05-31,15.075,15.125,15.075,15.11,30668.0
2019-06-03,15.165,15.265,15.15,15.265,70650.0
2019-06-04,15.19,15.2,15.125,15.16,35771.0
2019-06-05,15.19,15.19,15.16,15.16,5336.0
2019-06-06,15.175,15.215,15.15,15.15,8463.0
2019-06-07,15.165,15.215,15.165,15.2,15217.0
2019-06-10,15.115,15.115,15.075,15.09,10488.0
2019-06-11,15.07,15.085,15.045,15.07,38559.0
2019-06-12,15.07,15.135,15.06,15.135,73062.0
2019-06-13,15.175,15.225,15.165,15.215,12023.0
2019-06-14,15.24,15.265,15.23,15.255,13242.0
2019-06-17,15.295,15.295,15.25,15.255,11200.0
2019-06-18,15.335,15.37,15.27,15.315,20220.0
2019-06-19,15.28,15.355,15.265,15.32,20350.0
2019-06-20,15.315,15.315,15.265,15.27,26083.0
2019-06-21,15.225,15.24,15.2,15.2,69642.0
2019-06-24,15.295,15.295,15.24,15.255,4615.0
2019-06-25,15.305,15.315,15.29,15.29,3259.0
2019-06-26,15.27,15.27,15.185,15.185,17000.0
2019-06-27,15.22,15.27,15.185,15.26,25710.0
2019-06-28,15.27,15.325,15.27,15.325,7018.0
2019-07-02,15.3,15.325,15.26,15.31,26117.0
2019-07-03,15.335,15.385,15.315,15.375,10545.0
2019-07-04,15.35,15.375,15.34,15.375,3425.0
2019-07-05,15.225,15.225,15.155,15.16,35810.0
2019-07-08,15.195,15.225,15.185,15.195,37001.0
2019-07-09,15.18,15.22,15.17,15.18,26400.0
2019-07-10,15.155,15.16,15.095,15.11,45250.0
2019-07-11,15.09,15.11,15.015,15.03,64400.0
2019-07-12,15.005,15.055,14.975,15.0,46894.0
2019-07-15,15.065,15.09,15.045,15.065,11810.0
2019-07-16,14.975,15.055,14.965,15.04,15200.0
2019-07-17,15.105,15.185,15.08,15.185,14823.0
2019-07-18,15.16,15.2,15.16,15.195,4210.0
2019-07-19,15.2,15.225,15.185,15.22,18004.0
2019-07-22,15.25,15.27,15.245,15.25,6351.0
2019-07-23,15.27,15.27,15.22,15.235,5000.0
2019-07-24,15.25,15.3,15.25,15.25,7700.0
2019-07-25,15.22,15.27,15.2,15.245,17864.0
2019-07-26,15.26,15.26,15.235,15.235,14758.0
2019-07-29,15.265,15.265,15.205,15.225,7700.0
2019-07-30,15.225,15.225,15.14,15.18,28980.0
2019-07-31,15.18,15.295,15.18,15.295,14559.0
2019-08-01,15.255,15.475,15.255,15.475,134955.0
2019-08-02,15.52,15.525,15.495,15.525,38347.0
2019-08-06,15.74,15.83,15.665,15.805,192605.0
2019-08-07,16.0,16.095,15.865,15.87,285873.0
2019-08-08,15.87,15.87,15.74,15.82,51828.0
2019-08-09,15.88,15.905,15.765,15.775,31865.0
2019-08-12,15.905,15.97,15.865,15.96,6221.0
2019-08-13,16.01,16.01,15.845,15.92,23705.0
2019-08-14,16.16,16.185,16.115,16.165,20770.0
2019-08-15,16.19,16.33,16.19,16.33,43622.0
2019-08-16,16.24,16.24,16.15,16.23,37988.0
2019-08-19,16.02,16.07,16.02,16.045,22063.0
2019-08-20,16.135,16.175,16.085,16.085,24906.0
2019-08-21,15.985,16.02,15.945,15.945,17026.0
2019-08-22,15.92,15.985,15.79,15.815,103674.0
2019-08-23,15.755,16.02,15.755,15.97,83747.0
2019-08-26,15.945,15.96,15.89,15.91,27503.0
2019-08-27,15.98,16.11,15.98,16.1,17995.0
2019-08-28,16.195,16.195,16.14,16.18,15124.0
2019-08-29,16.17,16.17,16.025,16.065,87525.0
2019-08-30,16.05,16.105,16.0,16.0,32250.0
2019-09-03,16.08,16.14,16.05,16.08,126223.0
2019-09-04,16.07,16.105,16.04,16.055,115459.0
2019-09-05,16.04,16.05,15.77,15.81,114270.0
2019-09-06,15.8,15.815,15.77,15.815,41990.0
2019-09-09,15.725,15.725,15.675,15.675,22047.0
2019-09-10,15.62,15.62,15.48,15.49,56128.0
2019-09-11,15.465,15.54,15.445,15.455,178132.0
2019-09-12,15.515,15.555,15.35,15.35,119786.0
2019-09-13,15.33,15.34,15.26,15.275,128239.0
2019-09-16,15.315,15.42,15.315,15.405,74627.0
2019-09-17,15.38,15.49,15.38,15.42,18006.0
2019-09-18,15.54,15.595,15.47,15.58,18984.0
2019-09-19,15.63,15.635,15.58,15.61,87825.0
2019-09-20,15.655,15.67,15.62,15.645,15222.0
2019-09-23,15.75,15.815,15.75,15.76,55020.0
2019-09-24,15.795,15.885,15.775,15.875,24565.0
2019-09-25,15.885,15.89,15.655,15.655,66941.0
2019-09-26,15.705,15.73,15.69,15.705,28314.0
2019-09-27,15.68,15.74,15.68,15.715,15200.0
2019-09-30,15.655,15.715,15.625,15.69,6015.0
2019-10-01,15.665,15.82,15.665,15.78,55784.0
2019-10-02,15.795,15.855,15.795,15.83,13987.0
2019-10-03,15.91,15.995,15.91,15.97,267340.0
2019-10-04,15.985,16.045,15.985,16.045,38406.0
2019-10-07,15.98,15.98,15.88,15.895,32299.0
2019-10-08,15.955,15.97,15.895,15.91,14616.0
2019-10-09,15.865,15.865,15.765,15.78,7142.0
2019-10-10,15.705,15.725,15.585,15.6,68540.0
2019-10-11,15.475,15.475,15.375,15.42,21333.0
2019-10-15,15.49,15.51,15.35,15.37,29595.0
2019-10-16,15.345,15.375,15.335,15.36,40150.0
2019-10-17,15.36,15.37,15.32,15.35,74001.0
2019-10-18,15.385,15.435,15.35,15.435,632938.0
2019-10-21,15.375,15.395,15.335,15.375,3250479.0
2019-10-22,15.465,15.485,15.425,15.465,50114.0
2019-10-23,15.54,15.54,15.49,15.515,13751.0
2019-10-24,15.51,15.535,15.45,15.475,19901.0
2019-10-25,15.465,15.475,15.385,15.395,21828.0
2019-10-28,15.35,15.35,15.155,15.16,37315.0
2019-10-29,15.2,15.23,15.19,15.215,19433.0
2019-10-30,15.225,15.47,15.21,15.445,75322.0
2019-10-31,15.565,15.63,15.565,15.615,51415.0
2019-11-01,15.58,15.595,15.48,15.53,32410.0
2019-11-04,15.44,15.44,15.325,15.355,42606.0
2019-11-05,15.225,15.225,15.16,15.165,74851.0
2019-11-06,15.265,15.35,15.255,15.34,47032.0
2019-11-07,15.215,15.225,15.135,15.21,38745.0
2019-11-08,15.2,15.265,15.2,15.255,64949.0
2019-11-11,15.33,15.33,15.225,15.225,20434.0
2019-11-12,15.16,15.215,15.14,15.215,44445.0
2019-11-13,15.34,15.355,15.29,15.35,31404.0
2019-11-14,15.42,15.515,15.42,15.495,132244.0
2019-11-15,15.47,15.53,15.47,15.505,30263.0
2019-11-18,15.545,15.57,15.515,15.52,29698.0
2019-11-19,15.57,15.63,15.54,15.62,62020.0
2019-11-20,15.67,15.72,15.655,15.71,83415.0
2019-11-21,15.63,15.63,15.59,15.595,16947.0
2019-11-22,15.605,15.645,15.59,15.645,30067.0
2019-11-25,15.615,15.645,15.615,15.63,23773.0
2019-11-26,15.695,15.72,15.68,15.705,522432.0
2019-11-27,15.65,15.66,15.625,15.625,52351.0
2019-11-28,15.65,15.675,15.635,15.66,25798.0
2019-11-29,15.65,15.71,15.6,15.635,7170.0
2019-12-02,15.515,15.575,15.485,15.54,164084.0
2019-12-03,15.625,15.715,15.61,15.7,41346.0
2019-12-04,15.625,15.625,15.485,15.5,44223.0
2019-12-05,15.345,15.41,15.345,15.375,40900.0
2019-12-06,15.325,15.42,15.325,15.35,53965.0
2019-12-09,15.41,15.435,15.3,15.3,30912.0
2019-12-10,15.31,15.325,15.275,15.325,26042.0
2019-12-11,15.31,15.395,15.295,15.345,66571.0
2019-12-12,15.37,15.37,15.17,15.195,78953.0
2019-12-13,15.22,15.375,15.2,15.375,120795.0
2019-12-16,15.27,15.295,15.225,15.27,28191.0
2019-12-17,15.245,15.295,15.245,15.275,19465.0
2019-12-18,15.235,15.235,15.13,15.22,40897.0
2019-12-19,15.145,15.295,15.145,15.295,31862.0
2019-12-20,15.335,15.395,15.335,15.385,7002.0
2019-12-23,15.435,15.46,15.375,15.4,12497.0
2019-12-24,15.35,15.425,15.35,15.41,3462.0
2019-12-27,15.415,15.465,15.415,15.44,16343.0
2019-12-30,15.295,15.315,15.255,15.305,12962.0
2019-12-31,15.305,15.305,15.165,15.215,20429.0
2020-01-02,15.29,15.365,15.28,15.32,36805.0
2020-01-03,15.43,15.545,15.42,15.545,38500.0
2020-01-06,15.595,15.62,15.39,15.395,59777.0
2020-01-07,15.43,15.44,15.365,15.37,81460.0
2020-01-08,15.37,15.395,15.245,15.245,95325.0
2020-01-09,15.24,15.34,15.225,15.315,2478815.0
2020-01-10,15.32,15.38,15.315,15.37,120106.0
2020-01-13,15.34,15.345,15.295,15.345,215785.0
2020-01-14,15.33,15.38,15.33,15.37,79116.0
2020-01-15,15.445,15.49,15.405,15.49,145981.0
2020-01-16,15.43,15.44,15.39,15.44,36323.0
2020-01-17,15.37,15.43,15.345,15.395,59330.0
2020-01-20,15.42,15.42,15.395,15.42,24702.0
2020-01-21,15.47,15.595,15.47,15.57,124477.0
2020-01-22,15.53,15.69,15.495,15.69,117501.0
2020-01-23,15.755,15.78,15.73,15.76,47632.0
2020-01-24,15.81,15.905,15.795,15.905,127003.0
2020-01-27,16.08,16.08,16.01,16.08,141953.0
2020-01-28,16.03,16.045,15.93,15.93,141451.0
2020-01-29,15.98,16.055,15.98,16.03,101781.0
2020-01-30,16.045,16.095,16.015,16.02,120390.0
2020-01-31,16.065,16.145,16.045,16.105,3693872.0
2020-02-03,16.04,16.145,15.98,16.145,96337.0
2020-02-04,16.03,16.03,15.975,16.0,78277.0
2020-02-05,15.9,15.9,15.855,15.9,127924.0
2020-02-06,15.9,15.955,15.9,15.95,78706.0
2020-02-07,16.02,16.09,16.02,16.08,95248.0
2020-02-10,16.14,16.165,16.095,16.12,35797.0
2020-02-11,16.09,16.09,15.99,16.0,125024.0
2020-02-12,15.93,15.93,15.855,15.89,64614.0
2020-02-13,15.85,15.915,15.85,15.875,138255.0
2020-02-14,15.93,15.98,15.93,15.94,39694.0
2020-02-18,16.04,16.09,16.005,16.045,73508.0
2020-02-19,15.98,16.02,15.98,16.015,36990.0
2020-02-20,16.02,16.155,16.02,16.12,24622.0
2020-02-21,16.215,16.28,16.215,16.23,90434.0
2020-02-24,16.455,16.48,16.38,16.42,90882.0
2020-02-25,16.355,16.455,16.355,16.395,796356.0
2020-02-26,16.225,16.385,16.195,16.32,183584.0
2020-02-27,16.45,16.485,16.35,16.385,111938.0
2020-02-28,16.56,16.6,16.42,16.435,92727.0
2020-03-02,16.42,16.585,16.37,16.37,63994.0
2020-03-03,16.46,16.725,16.395,16.695,126543.0
2020-03-04,16.635,16.835,16.57,16.57,110286.0
2020-03-05,16.77,16.875,16.725,16.85,66439.0
2020-03-06,17.4,17.525,17.26,17.4,158558.0
2020-03-09,18.43,18.495,17.685,18.06,172595.0
2020-03-10,17.96,18.17,17.66,17.73,111940.0
2020-03-11,17.97,18.005,17.335,17.335,81580.0
2020-03-12,17.35,17.72,16.66,16.895,130735.0
2020-03-13,16.4,16.85,16.185,16.26,103044.0
2020-03-16,16.475,16.76,16.17,16.345,64558.0
2020-03-17,16.645,16.645,16.285,16.42,104268.0
2020-03-18,16.22,16.41,15.85,15.85,121349.0
2020-03-19,15.875,16.225,15.85,16.01,27446.0
2020-03-20,16.2,16.56,16.2,16.56,31633.0
2020-03-23,16.525,16.7,16.485,16.67,30081.0
2020-03-24,16.51,16.535,16.32,16.495,19701.0
2020-03-25,17.085,17.085,16.335,16.385,116284.0
2020-03-26,16.37,16.535,16.325,16.435,30938.0
2020-03-27,16.56,16.755,16.47,16.56,19673.0
2020-03-30,16.57,16.795,16.445,16.51,12653.0
2020-03-31,16.665,16.665,16.51,16.555,163360.0
2020-04-01,16.72,16.805,16.655,16.805,19822.0
2020-04-02,17.015,17.015,16.68,16.79,17508.0
2020-04-03,16.795,16.855,16.74,16.79,14011.0
2020-04-06,16.79,16.795,16.64,16.64,15337.0
2020-04-07,16.47,16.51,16.355,16.43,31274.0
2020-04-08,16.395,16.47,16.385,16.445,18643.0
2020-04-09,16.38,16.545,16.33,16.485,54739.0
2020-04-13,16.485,16.615,16.48,16.53,30383.0
2020-04-14,16.57,16.57,16.37,16.385,27023.0
2020-04-15,16.455,16.78,16.445,16.62,19876.0
2020-04-16,16.72,16.93,16.72,16.82,34346.0
2020-04-17,16.805,16.865,16.715,16.72,49602.0
2020-04-20,16.755,16.765,16.705,16.765,49359.0
2020-04-21,16.93,16.93,16.795,16.915,20062.0
2020-04-22,16.89,16.89,16.745,16.89,32411.0
2020-04-23,16.845,16.93,16.845,16.93,40030.0
2020-04-24,16.965,16.98,16.93,16.98,6670.0
2020-04-27,16.99,16.995,16.865,16.89,40436.0
2020-04-28,17.0,17.05,16.95,17.035,32826.0
2020-04-29,17.085,17.135,17.025,17.085,55996.0
2020-04-30,17.085,17.195,17.085,17.175,44299.0
2020-05-01,17.22,17.27,17.16,17.235,16303.0
2020-05-04,17.325,17.325,17.17,17.17,20405.0
2020-05-05,17.175,17.2,17.09,17.2,19132.0
2020-05-06,17.11,17.11,16.965,17.04,122717.0
2020-05-07,17.115,17.17,17.035,17.14,20355.0
2020-05-08,17.115,17.115,17.06,17.075,51582.0
2020-05-11,17.09,17.125,16.985,17.01,27354.0
2020-05-12,16.935,17.1,16.935,17.09,6950.0
2020-05-13,17.085,17.21,17.085,17.185,33241.0
2020-05-14,17.27,17.31,17.245,17.295,48287.0
2020-05-15,17.325,17.325,17.26,17.27,33495.0
2020-05-19,17.065,17.11,17.015,17.065,40338.0
2020-05-20,17.1,17.225,17.06,17.2,25092.0
2020-05-21,17.26,17.31,17.2,17.245,46074.0
2020-05-22,17.285,17.345,17.285,17.335,8605.0
2020-05-25,17.36,17.425,17.36,17.425,33969.0
2020-05-26,17.2,17.285,17.2,17.235,27738.0
2020-05-27,17.255,17.305,17.235,17.235,25657.0
2020-05-28,17.195,17.195,17.12,17.13,11621.0
2020-05-29,17.195,17.245,17.135,17.185,40933.0
2020-06-01,17.155,17.22,17.085,17.22,69999.0
2020-06-02,17.13,17.18,17.085,17.145,26958.0
2020-06-03,17.085,17.085,16.935,16.97,29780.0
2020-06-04,16.945,16.945,16.79,16.81,44772.0
2020-06-05,16.685,16.685,16.54,16.64,114366.0
2020-06-08,16.64,16.8,16.64,16.79,51354.0
2020-06-09,16.92,16.975,16.92,16.96,25561.0
2020-06-10,17.105,17.21,17.06,17.205,115364.0
2020-06-11,17.355,17.38,17.305,17.355,112818.0
2020-06-12,17.28,17.38,17.22,17.355,34650.0
2020-06-15,17.43,17.54,17.43,17.495,47910.0
2020-06-16,17.33,17.345,17.22,17.34,54998.0
2020-06-17,17.395,17.43,17.37,17.43,20394.0
2020-06-18,17.525,17.53,17.455,17.505,27230.0
2020-06-19,17.43,17.53,17.42,17.505,16701.0
2020-06-22,17.575,17.6,17.525,17.58,28271.0
2020-06-23,17.49,17.53,17.47,17.49,51109.0
2020-06-24,17.43,17.465,17.355,17.445,33885.0
2020-06-25,17.53,17.53,17.465,17.49,20560.0
2020-06-26,17.485,17.59,17.425,17.55,16735.0
2020-06-29,17.55,17.59,17.535,17.585,16498.0
2020-06-30,17.635,17.645,17.54,17.55,42464.0
2020-07-02,17.465,17.525,17.425,17.51,32637.0
2020-07-03,17.56,17.56,17.49,17.5,14823.0
2020-07-06,17.5,17.51,17.45,17.51,32173.0
2020-07-07,17.515,17.585,17.46,17.55,28113.0
2020-07-08,17.535,17.535,17.29,17.305,45982.0
2020-07-09,17.375,17.425,17.34,17.375,60993.0
2020-07-10,17.44,17.44,17.375,17.39,19945.0
2020-07-13,17.325,17.405,17.28,17.38,48071.0
2020-07-14,17.415,17.49,17.415,17.485,36386.0
2020-07-15,17.5,17.515,17.46,17.475,33485.0
2020-07-16,17.575,17.625,17.575,17.61,15958.0
2020-07-17,17.675,17.675,17.585,17.6,1515765.0
2020-07-20,17.675,17.695,17.65,17.675,42095.0
2020-07-21,17.675,17.71,17.66,17.675,56725.0
2020-07-22,17.745,17.745,17.625,17.65,36048.0
2020-07-23,17.66,17.66,17.56,17.645,52879.0
2020-07-24,17.635,17.725,17.62,17.71,35897.0
2020-07-27,17.745,17.77,17.645,17.65,47428.0
2020-07-28,17.725,17.81,17.66,17.81,20565.0
2020-07-29,17.77,17.84,17.74,17.765,21149.0
2020-07-30,17.815,17.9,17.805,17.88,35538.0
2020-07-31,17.83,17.905,17.83,17.855,19611.0
2020-08-04,17.955,18.0,17.905,17.99,34649.0
2020-08-05,17.915,17.915,17.805,17.83,28171.0
2020-08-06,17.93,17.965,17.89,17.905,30529.0
2020-08-07,17.94,17.94,17.805,17.83,19669.0
2020-08-10,17.89,17.89,17.73,17.74,24109.0
2020-08-11,17.61,17.61,17.4,17.47,33376.0
2020-08-12,17.36,17.365,17.255,17.365,36836.0
2020-08-13,17.335,17.335,17.2,17.215,34778.0
2020-08-14,17.23,17.285,17.23,17.25,12848.0
2020-08-17,17.255,17.375,17.255,17.35,29717.0
2020-08-18,17.36,17.45,17.35,17.425,13602.0
2020-08-19,17.51,17.51,17.375,17.385,17316.0
2020-08-20,17.47,17.5,17.41,17.42,21305.0
2020-08-21,17.435,17.45,17.365,17.445,13845.0
2020-08-24,17.425,17.5,17.425,17.45,29622.0
2020-08-25,17.36,17.36,17.275,17.35,35415.0
2020-08-26,17.29,17.3,17.23,17.29,25970.0
2020-08-27,17.27,17.37,17.075,17.1,55560.0
2020-08-28,17.075,17.135,17.055,17.08,25892.0
2020-08-31,17.005,17.185,17.005,17.165,54336.0
2020-09-01,17.16,17.335,17.115,17.335,21432.0
2020-09-02,17.325,17.49,17.325,17.47,36900.0
2020-09-03,17.49,17.565,17.49,17.515,25662.0
2020-09-04,17.405,17.48,17.335,17.355,21505.0
2020-09-08,17.495,17.495,17.42,17.435,39004.0
2020-09-09,17.48,17.48,17.345,17.37,20027.0
2020-09-10,17.285,17.445,17.275,17.435,44620.0
2020-09-11,17.48,17.52,17.42,17.52,15527.0
2020-09-14,17.53,17.54,17.48,17.505,17190.0
2020-09-15,17.48,17.48,17.41,17.445,25135.0
2020-09-16,17.505,17.505,17.325,17.38,33500.0
2020-09-17,17.455,17.455,17.38,17.435,31618.0
2020-09-18,17.465,17.465,17.37,17.38,8736.0
2020-09-21,17.465,17.515,17.465,17.47,32628.0
2020-09-22,17.455,17.47,17.42,17.445,12829.0
2020-09-23,17.47,17.47,17.41,17.455,14346.0
2020-09-24,17.48,17.48,17.41,17.47,8494.0
2020-09-25,17.435,17.505,17.435,17.49,14420.0
2020-09-28,17.44,17.475,17.395,17.415,12781.0
2020-09-29,17.465,17.49,17.44,17.465,13847.0
2020-09-30,17.395,17.44,17.345,17.37,16981.0
2020-10-01,17.315,17.44,17.28,17.425,25590.0
2020-10-02,17.45,17.45,17.345,17.405,16863.0
2020-10-05,17.32,17.32,17.205,17.21,21581.0
2020-10-06,17.235,17.33,17.185,17.32,39683.0
2020-10-07,17.22,17.22,17.145,17.145,38583.0
2020-10-08,17.15,17.185,17.125,17.15,41490.0
2020-10-09,17.085,17.145,17.04,17.06,21532.0
2020-10-13,17.125,17.185,17.125,17.175,11783.0
2020-10-14,17.22,17.245,17.205,17.235,25381.0
2020-10-15,17.37,17.395,17.27,17.305,22417.0
2020-10-16,17.235,17.295,17.23,17.26,18219.0
2020-10-19,17.27,17.27,17.205,17.245,27635.0
2020-10-20,17.205,17.21,17.12,17.125,24398.0
2020-10-21,17.125,17.145,17.095,17.125,32456.0
2020-10-22,17.12,17.12,17.0,17.0,38987.0
2020-10-23,16.955,17.06,16.955,17.025,46017.0
2020-10-26,17.05,17.145,17.035,17.12,120567.0
2020-10-27,17.11,17.185,17.11,17.17,24896.0
2020-10-28,17.265,17.3,17.205,17.24,34151.0
2020-10-29,17.25,17.25,17.07,17.085,35135.0
2020-10-30,17.085,17.095,16.985,17.0,49073.0
2020-11-02,17.07,17.11,17.07,17.07,18951.0
2020-11-03,17.02,17.02,16.925,16.935,131707.0
2020-11-04,17.205,17.25,17.155,17.18,35557.0
2020-11-05,17.18,17.205,17.12,17.155,56941.0
2020-11-06,17.045,17.12,16.985,17.08,20470.0
2020-11-09,16.89,16.9,16.66,16.775,100642.0
2020-11-10,16.745,16.8,16.72,16.78,32165.0
2020-11-11,16.78,16.825,16.755,16.78,14950.0
2020-11-12,16.8,16.96,16.79,16.95,61015.0
2020-11-13,16.9,16.97,16.9,16.91,22185.0
2020-11-16,16.885,16.91,16.855,16.865,30814.0
2020-11-17,16.9,17.01,16.9,17.01,24276.0
2020-11-18,17.06,17.06,16.94,17.005,21261.0
2020-11-19,17.035,17.105,17.035,17.095,40003.0
2020-11-20,17.11,17.22,17.105,17.22,23762.0
2020-11-23,17.18,17.18,17.11,17.135,28033.0
2020-11-24,17.13,17.13,17.035,17.06,28237.0
2020-11-25,17.11,17.11,17.035,17.06,17922.0
2020-11-26,17.11,17.12,17.07,17.12,10013.0
2020-11-27,17.14,17.18,17.09,17.175,27968.0
2020-11-30,17.175,17.225,17.125,17.215,34127.0
2020-12-01,17.115,17.14,16.985,17.015,50441.0
2020-12-02,16.985,17.005,16.86,16.875,20873.0
2020-12-03,16.84,16.955,16.84,16.92,22305.0
2020-12-04,16.825,16.825,16.715,16.715,31688.0
2020-12-07,16.785,16.86,16.785,16.825,40539.0
2020-12-08,16.835,16.9,16.835,16.86,31152.0
2020-12-09,16.86,16.86,16.785,16.835,25109.0
2020-12-10,16.885,16.92,16.815,16.92,28282.0
2020-12-11,16.955,17.02,16.935,16.935,10125.0
2020-12-14,16.86,16.925,16.835,16.91,18185.0
2020-12-15,16.895,16.895,16.86,16.875,28393.0
2020-12-16,16.79,16.875,16.755,16.85,27197.0
2020-12-17,16.895,16.92,16.815,16.825,37489.0
2020-12-18,16.86,16.9,16.86,16.9,29214.0
2020-12-21,16.92,16.925,16.885,16.91,71639.0
2020-12-22,16.955,17.02,16.945,16.995,21653.0
2020-12-23,16.92,16.92,16.835,16.9,25380.0
2020-12-24,16.92,16.97,16.92,16.955,7738.0
2020-12-29,16.93,17.005,16.93,17.005,48010.0
2020-12-30,16.99,17.03,16.98,17.03,27043.0
2020-12-31,17.06,17.145,17.03,17.145,13233.0
2021-01-04,17.1,17.135,17.03,17.11,15970.0
2021-01-05,17.085,17.085,16.92,16.92,52113.0
2021-01-06,16.775,16.775,16.7,16.71,53477.0
2021-01-07,16.605,16.625,16.555,16.6,30101.0
2021-01-08,16.58,16.64,16.53,16.555,46384.0
2021-01-11,16.52,16.545,16.455,16.48,36443.0
2021-01-12,16.445,16.455,16.35,16.425,48329.0
2021-01-13,16.425,16.51,16.42,16.505,40369.0
2021-01-14,16.52,16.53,16.37,16.37,32116.0
2021-01-15,16.51,16.52,16.485,16.52,18325.0
2021-01-18,16.51,16.54,16.47,16.51,23493.0
2021-01-19,16.495,16.52,16.46,16.52,29987.0
2021-01-20,16.48,16.505,16.41,16.425,25939.0
2021-01-21,16.385,16.395,16.335,16.35,32464.0
2021-01-22,16.435,16.435,16.37,16.425,61491.0
2021-01-25,16.46,16.54,16.46,16.52,27172.0
2021-01-26,16.48,16.48,16.425,16.46,43903.0
2021-01-27,16.5,16.505,16.455,16.465,22049.0
2021-01-28,16.415,16.455,16.355,16.395,18129.0
2021-01-29,16.31,16.42,16.285,16.395,28625.0
2021-02-01,16.36,16.42,16.36,16.42,63022.0
2021-02-02,16.37,16.37,16.31,16.345,34887.0
2021-02-03,16.345,16.345,16.25,16.25,18676.0
2021-02-04,16.165,16.225,16.155,16.155,76764.0
2021-02-05,16.09,16.12,16.045,16.055,71340.0
2021-02-08,15.995,16.07,15.995,16.035,137699.0
2021-02-09,16.06,16.115,16.06,16.06,29839.0
2021-02-10,16.045,16.095,16.045,16.08,34167.0
2021-02-11,16.14,16.14,16.035,16.055,49681.0
2021-02-12,16.02,16.02,15.9,15.925,57581.0
2021-02-16,15.925,15.925,15.695,15.695,55277.0
2021-02-17,15.71,15.815,15.71,15.74,58343.0
2021-02-18,15.62,15.695,15.62,15.66,60291.0
2021-02-19,15.525,15.575,15.465,15.475,83225.0
2021-02-22,15.42,15.49,15.39,15.415,79775.0
2021-02-23,15.32,15.36,15.27,15.275,74714.0
2021-02-24,15.14,15.245,15.025,15.245,103852.0
2021-02-25,14.815,15.16,14.815,15.115,55620.0
2021-02-26,15.09,15.52,15.085,15.52,40072.0
2021-03-01,15.47,15.495,15.365,15.475,45986.0
2021-03-02,15.425,15.455,15.355,15.45,38133.0
2021-03-03,15.32,15.365,15.235,15.355,28235.0
2021-03-04,15.32,15.32,15.115,15.125,85838.0
2021-03-05,15.11,15.21,15.03,15.21,51492.0
2021-03-08,15.2,15.2,15.09,15.11,11718.0
2021-03-09,15.17,15.295,15.17,15.28,42225.0
2021-03-10,15.21,15.34,15.21,15.305,17009.0
2021-03-11,15.26,15.26,15.14,15.175,49767.0
2021-03-12,14.97,15.005,14.765,14.8,62400.0
2021-03-15,14.845,14.92,14.845,14.885,34237.0
2021-03-16,14.91,14.91,14.775,14.845,24988.0
2021-03-17,14.74,14.74,14.635,14.695,89197.0
2021-03-18,14.605,14.69,14.535,14.655,65187.0
2021-03-19,14.705,14.8,14.705,14.725,21124.0
2021-03-22,14.785,14.845,14.775,14.815,12908.0
2021-03-23,14.885,15.005,14.85,15.005,66079.0
2021-03-24,15.005,15.1,14.955,15.1,130000.0
2021-03-25,15.135,15.135,15.05,15.115,13851.0
2021-03-26,14.93,15.04,14.93,15.005,22195.0
2021-03-29,14.99,15.07,14.86,14.88,12950.0
2021-03-30,14.87,14.975,14.845,14.975,22290.0
2021-03-31,15.025,15.04,14.915,14.93,21142.0
2021-04-01,14.95,15.025,14.95,15.015,18661.0
2021-04-05,14.915,14.93,14.88,14.915,24405.0
2021-04-06,14.975,15.1,14.975,15.095,25283.0
2021-04-07,15.025,15.12,15.025,15.04,12504.0
2021-04-08,15.05,15.145,15.05,15.12,33652.0
2021-04-09,15.015,15.12,15.01,15.085,12240.0
2021-04-12,15.04,15.095,15.04,15.06,32248.0
2021-04-13,15.01,15.085,15.01,15.06,19046.0
2021-04-14,15.025,15.06,14.955,15.01,14848.0
2021-04-15,15.075,15.25,15.075,15.19,38248.0
2021-04-16,15.07,15.07,14.95,14.95,19109.0
2021-04-19,14.855,14.92,14.83,14.845,25645.0
2021-04-20,14.74,14.915,14.71,14.89,99052.0
2021-04-21,14.98,15.0,14.81,14.88,83450.0
2021-04-22,14.8,14.86,14.74,14.835,32753.0
2021-04-23,14.81,14.86,14.75,14.785,22502.0
2021-04-26,14.74,14.795,14.735,14.74,31877.0
2021-04-27,14.7,14.75,14.655,14.655,37109.0
2021-04-28,14.65,14.755,14.64,14.735,48430.0
2021-04-29,14.625,14.7,14.6,14.675,13552.0
2021-04-30,14.685,14.745,14.675,14.735,55073.0
2021-05-03,14.66,14.78,14.66,14.755,26396.0
2021-05-04,14.735,14.795,14.735,14.755,44343.0
2021-05-05,14.71,14.79,14.695,14.78,51510.0
2021-05-06,14.735,14.795,14.73,14.755,21688.0
2021-05-07,14.815,14.84,14.745,14.78,87891.0
2021-05-10,14.73,14.79,14.65,14.665,54539.0
2021-05-11,14.625,14.625,14.59,14.6,26471.0
2021-05-12,14.54,14.545,14.46,14.47,54454.0
2021-05-13,14.45,14.555,14.45,14.54,32886.0
2021-05-14,14.54,14.565,14.495,14.515,34141.0
2021-05-17,14.48,14.495,14.435,14.48,19160.0
2021-05-18,14.48,14.52,14.46,14.505,12776.0
2021-05-19,14.54,14.555,14.46,14.505,19176.0
2021-05-20,14.485,14.58,14.485,14.58,9158.0
2021-05-21,14.6,14.6,14.555,14.59,2820.0
2021-05-25,14.675,14.79,14.675,14.77,38390.0
2021-05-26,14.775,14.86,14.775,14.85,48297.0
2021-05-27,14.8,14.81,14.755,14.8,20251.0
2021-05-28,14.775,14.875,14.775,14.8,29042.0
2021-05-31,14.81,14.87,14.8,14.87,9960.0
2021-06-01,14.84,14.905,14.775,14.875,26603.0
2021-06-02,14.835,14.91,14.835,14.91,21403.0
2021-06-03,14.905,14.905,14.825,14.84,37590.0
2021-06-04,14.905,15.005,14.885,15.005,24849.0
2021-06-07,14.995,14.995,14.965,14.97,26180.0
2021-06-08,15.015,15.06,15.015,15.03,20113.0
2021-06-09,15.09,15.135,15.06,15.1,94103.0
2021-06-10,15.065,15.145,15.05,15.135,23238.0
2021-06-11,15.09,15.17,15.09,15.16,31667.0
2021-06-14,15.145,15.145,15.065,15.09,61390.0
2021-06-15,15.065,15.145,15.065,15.145,12999.0
2021-06-16,15.135,15.195,15.06,15.11,60820.0
2021-06-17,15.155,15.35,15.155,15.29,56275.0
2021-06-18,15.31,15.48,15.3,15.48,74138.0
2021-06-21,15.375,15.375,15.315,15.35,12114.0
2021-06-22,15.255,15.35,15.25,15.35,22950.0
2021-06-23,15.31,15.34,15.255,15.31,15323.0
2021-06-24,15.335,15.405,15.325,15.395,24995.0
2021-06-25,15.395,15.405,15.22,15.25,35000.0
2021-06-28,15.26,15.365,15.26,15.32,14149.0
2021-06-29,15.205,15.3,15.17,15.3,21618.0
2021-06-30,15.355,15.405,15.355,15.38,9041.0
2021-07-02,15.365,15.425,15.365,15.425,16526.0
2021-07-05,15.38,15.415,15.355,15.39,5177.0
2021-07-06,15.43,15.585,15.425,15.545,37615.0
2021-07-07,15.605,15.665,15.57,15.615,17108.0
2021-07-08,15.71,15.735,15.65,15.68,52815.0
2021-07-09,15.49,15.56,15.465,15.465,27809.0
2021-07-12,15.485,15.525,15.45,15.465,19618.0
2021-07-13,15.51,15.51,15.37,15.39,54292.0
2021-07-14,15.44,15.51,15.405,15.5,13408.0
2021-07-15,15.56,15.595,15.49,15.595,13556.0
2021-07-16,15.545,15.605,15.545,15.605,57132.0
2021-07-19,15.7,15.89,15.7,15.855,100884.0
2021-07-20,15.845,15.88,15.68,15.71,24310.0
2021-07-21,15.525,15.56,15.485,15.56,24979.0
2021-07-22,15.56,15.69,15.56,15.655,37659.0
2021-07-23,15.58,15.63,15.58,15.615,13220.0
2021-07-26,15.62,15.655,15.58,15.58,5008.0
2021-07-27,15.69,15.725,15.675,15.725,50178.0
2021-07-28,15.64,15.765,15.64,15.765,13301.0
2021-07-29,15.685,15.73,15.65,15.71,7073.0
2021-07-30,15.685,15.71,15.65,15.675,7564.0
2021-08-03,15.825,15.885,15.8,15.875,19786.0
2021-08-04,15.92,15.96,15.815,15.835,17084.0
2021-08-05,15.85,15.85,15.8,15.825,20391.0
2021-08-06,15.695,15.735,15.675,15.675,39570.0
2021-08-09,15.675,15.73,15.59,15.59,86570.0
2021-08-10,15.605,15.64,15.54,15.545,16591.0
2021-08-11,15.53,15.54,15.475,15.51,53655.0
2021-08-12,15.505,15.54,15.47,15.505,13854.0
2021-08-13,15.545,15.675,15.545,15.67,16256.0
2021-08-16,15.735,15.815,15.735,15.735,12142.0
2021-08-17,15.72,15.79,15.72,15.73,14314.0
2021-08-18,15.735,15.765,15.695,15.735,9196.0
2021-08-19,15.8,15.825,15.78,15.8,25730.0
2021-08-20,15.84,15.84,15.78,15.79,5599.0
2021-08-23,15.79,15.8,15.72,15.73,127580.0
2021-08-24,15.695,15.695,15.65,15.66,5667.0
2021-08-25,15.67,15.67,15.52,15.52,28801.0
2021-08-26,15.555,15.625,15.52,15.615,5885.0
2021-08-27,15.6,15.715,15.6,15.69,12205.0
2021-08-30,15.69,15.75,15.69,15.73,3861.0
2021-08-31,15.75,15.755,15.59,15.61,12145.0
2021-09-01,15.74,15.75,15.67,15.75,19620.0
2021-09-02,15.755,15.82,15.72,15.81,13857.0
2021-09-03,15.73,15.75,15.705,15.73,22162.0
2021-09-07,15.61,15.66,15.59,15.625,12007.0
2021-09-08,15.655,15.695,15.645,15.655,34900.0
2021-09-09,15.68,15.785,15.635,15.755,14064.0
2021-09-10,15.705,15.705,15.555,15.575,28805.0
2021-09-13,15.655,15.67,15.62,15.62,14044.0
2021-09-14,15.635,15.775,15.6,15.765,18199.0
2021-09-15,15.765,15.765,15.66,15.66,31958.0
2021-09-16,15.6,15.68,15.555,15.645,18179.0
2021-09-17,15.505,15.53,15.48,15.49,20451.0
2021-09-20,15.6,15.695,15.6,15.655,29566.0
2021-09-21,15.645,15.68,15.59,15.61,23294.0
2021-09-22,15.61,15.705,15.585,15.705,13625.0
2021-09-23,15.59,15.625,15.445,15.455,29185.0
2021-09-24,15.365,15.365,15.26,15.27,42206.0
2021-09-27,15.2,15.28,15.2,15.245,8922.0
2021-09-28,15.09,15.15,15.065,15.09,27457.0
2021-09-29,15.125,15.16,14.985,15.055,12691.0
2021-09-30,15.045,15.045,14.985,15.03,6130.0
2021-10-01,15.09,15.16,15.09,15.145,21321.0
2021-10-04,15.075,15.11,15.055,15.09,9084.0
2021-10-05,15.04,15.08,14.97,14.985,16966.0
2021-10-06,14.985,15.04,14.985,15.04,11689.0
2021-10-07,14.975,14.975,14.9,14.9,17963.0
2021-10-08,14.91,14.91,14.775,14.785,26390.0
2021-10-12,14.74,14.845,14.74,14.84,24061.0
2021-10-13,14.91,14.96,14.88,14.96,10810.0
2021-10-14,14.96,15.08,14.96,15.08,20093.0
2021-10-15,15.01,15.04,14.975,15.005,3323.0
2021-10-18,15.03,15.075,15.005,15.075,14721.0
2021-10-19,14.935,14.985,14.935,14.955,6464.0
2021-10-20,14.915,14.95,14.89,14.915,18934.0
2021-10-21,14.845,14.845,14.77,14.785,16821.0
2021-10-22,14.805,14.915,14.805,14.875,104216.0
2021-10-25,14.865,14.91,14.84,14.855,22073.0
2021-10-26,14.89,14.97,14.875,14.97,15511.0
2021-10-27,15.085,15.205,14.98,15.17,70916.0
2021-10-28,14.965,15.135,14.885,15.065,21848.0
2021-10-29,15.04,15.165,14.93,14.93,13346.0
2021-11-01,14.885,14.93,14.86,14.875,12178.0
2021-11-02,14.875,14.93,14.83,14.83,36260.0
2021-11-03,14.885,14.91,14.805,14.83,34300.0
2021-11-04,14.86,14.995,14.86,14.935,19030.0
2021-11-05,15.04,15.11,15.04,15.075,10261.0
2021-11-08,15.06,15.06,14.97,15.015,47966.0
2021-11-09,15.06,15.2,15.06,15.135,24238.0
2021-11-10,15.03,15.085,14.93,14.93,73408.0
2021-11-11,14.895,14.98,14.885,14.92,7748.0
2021-11-12,14.91,14.945,14.875,14.9,12341.0
2021-11-15,14.885,14.885,14.78,14.79,15453.0
2021-11-16,14.735,14.78,14.685,14.685,32460.0
2021-11-17,14.7,14.83,14.7,14.83,17002.0
2021-11-18,14.795,14.865,14.79,14.83,152816.0
2021-11-19,14.895,14.97,14.895,14.97,14152.0
2021-11-22,14.83,14.83,14.71,14.725,18768.0
2021-11-23,14.665,14.665,14.605,14.605,29319.0
2021-11-24,14.605,14.805,14.595,14.795,32388.0
2021-11-25,14.795,14.83,14.755,14.755,12184.0
2021-11-26,15.02,15.14,15.02,15.095,121002.0
2021-11-29,14.95,15.15,14.93,15.125,37294.0
2021-11-30,15.265,15.395,15.265,15.265,30743.0
2021-12-01,15.235,15.465,15.235,15.465,94439.0
2021-12-02,15.5,15.56,15.48,15.525,29637.0
2021-12-03,15.44,15.735,15.41,15.69,59969.0
2021-12-06,15.605,15.605,15.515,15.515,30651.0
2021-12-07,15.48,15.49,15.405,15.405,15335.0
2021-12-08,15.36,15.42,15.36,15.37,11493.0
2021-12-09,15.465,15.48,15.375,15.475,41344.0
2021-12-10,15.455,15.525,15.455,15.49,36091.0
2021-12-13,15.585,15.69,15.58,15.69,26328.0
2021-12-14,15.605,15.605,15.525,15.55,9656.0
2021-12-15,15.55,15.72,15.545,15.71,24040.0
2021-12-16,15.655,15.865,15.655,15.825,31653.0
2021-12-17,15.83,15.935,15.83,15.91,24283.0
2021-12-20,15.91,15.93,15.69,15.745,28745.0
2021-12-21,15.62,15.64,15.56,15.58,18769.0
2021-12-22,15.64,15.76,15.615,15.755,31961.0
2021-12-23,15.735,15.735,15.615,15.665,36290.0
2021-12-24,15.65,15.685,15.63,15.63,11257.0
2021-12-29,15.625,15.67,15.59,15.66,25065.0
2021-12-30,15.675,15.755,15.64,15.75,6172.0
2021-12-31,15.75,15.88,15.75,15.86,19993.0
2022-01-04,15.335,15.52,15.335,15.395,22220.0
2022-01-05,15.43,15.475,15.335,15.355,16339.0
2022-01-06,15.245,15.245,15.115,15.115,30043.0
2022-01-07,15.08,15.115,15.0,15.0,16210.0
2022-01-10,14.96,15.045,14.925,15.045,25586.0
2022-01-11,15.02,15.09,15.02,15.055,10630.0
2022-01-12,15.055,15.07,14.965,14.995,44601.0
2022-01-13,15.03,15.065,14.96,15.065,11463.0
2022-01-14,15.0,15.0,14.895,14.895,25182.0
2022-01-17,14.825,14.845,14.785,14.8,13461.0
2022-01-18,14.765,14.765,14.615,14.66,54399.0
2022-01-19,14.71,14.73,14.675,14.71,9411.0
2022-01-20,14.695,14.775,14.685,14.765,22817.0
2022-01-21,14.87,14.965,14.87,14.94,33116.0
2022-01-24,15.055,15.055,14.8,14.8,19953.0
2022-01-25,14.82,14.88,14.755,14.755,13235.0
2022-01-26,14.8,14.89,14.73,14.73,26893.0
2022-01-27,14.855,14.98,14.855,14.9,12073.0
2022-01-28,14.82,14.97,14.795,14.945,23534.0
2022-01-31,14.855,14.89,14.75,14.75,22636.0
2022-02-01,14.77,14.82,14.69,14.715,20262.0
2022-02-02,14.715,14.9,14.715,14.795,45762.0
2022-02-03,14.695,14.76,14.67,14.76,14387.0
2022-02-04,14.68,14.715,14.6,14.655,22011.0
2022-02-07,14.61,14.68,14.61,14.645,15043.0
2022-02-08,14.645,14.655,14.485,14.555,43857.0
2022-02-09,14.585,14.585,14.53,14.53,14169.0
2022-02-10,14.475,14.515,14.335,14.335,33802.0
2022-02-11,14.45,14.575,14.31,14.565,75183.0
2022-02-14,14.405,14.44,14.285,14.415,29554.0
2022-02-15,14.335,14.335,14.285,14.295,27033.0
2022-02-16,14.345,14.39,14.285,14.345,14150.0
2022-02-17,14.39,14.475,14.37,14.44,20770.0
2022-02-18,14.495,14.515,14.46,14.46,51201.0
2022-02-22,14.365,14.435,14.365,14.39,12210.0
2022-02-23,14.295,14.295,14.23,14.25,24086.0
2022-02-24,14.48,14.48,14.315,14.34,16253.0
2022-02-25,14.305,14.435,14.305,14.41,15066.0
2022-02-28,14.515,14.58,14.505,14.54,25823.0
2022-03-01,14.7,14.95,14.7,14.93,31724.0
2022-03-02,14.885,14.95,14.765,14.765,12606.0
2022-03-03,14.71,14.84,14.71,14.815,44825.0
2022-03-04,14.975,15.065,14.955,15.025,47172.0
2022-03-07,14.885,15.0,14.84,14.85,60419.0
2022-03-08,14.71,14.71,14.55,14.55,29082.0
2022-03-09,14.47,14.5,14.375,14.375,23147.0
2022-03-10,14.375,14.375,14.18,14.26,32048.0
2022-03-11,14.215,14.225,14.12,14.12,24878.0
2022-03-14,14.065,14.075,13.795,13.795,45223.0
2022-03-15,13.865,13.89,13.615,13.645,63928.0
2022-03-16,13.65,13.9,13.625,13.88,146644.0
2022-03-17,13.89,13.935,13.785,13.835,16475.0
2022-03-18,13.89,13.925,13.81,13.915,5809.0
2022-03-21,13.88,13.88,13.645,13.685,27628.0
2022-03-22,13.565,13.565,13.415,13.415,601875.0
2022-03-23,13.485,13.74,13.475,13.74,20976.0
2022-03-24,13.625,13.66,13.555,13.66,11911.0
2022-03-25,13.635,13.635,13.42,13.44,49172.0
2022-03-28,13.495,13.705,13.495,13.61,101806.0
2022-03-29,13.71,13.71,13.595,13.645,37913.0
2022-03-30,13.67,13.815,13.62,13.805,84034.0
2022-03-31,13.865,13.965,13.785,13.895,53135.0
2022-04-01,13.77,13.895,13.7,13.875,54851.0
2022-04-04,13.895,13.935,13.815,13.895,41618.0
2022-04-05,13.815,13.85,13.635,13.7,55148.0
2022-04-06,13.595,13.69,13.55,13.69,80051.0
2022-04-07,13.62,13.635,13.47,13.52,39126.0
2022-04-08,13.485,13.505,13.37,13.38,33209.0
2022-04-11,13.29,13.32,13.195,13.22,42389.0
2022-04-12,13.3,13.365,13.3,13.325,66359.0
2022-04-13,13.325,13.405,13.31,13.335,48469.0
2022-04-14,13.31,13.31,13.07,13.095,39974.0
2022-04-18,13.09,13.125,13.0,13.025,30990.0
2022-04-19,12.955,12.975,12.895,12.945,22130.0
2022-04-20,12.975,13.045,12.94,12.965,44014.0
2022-04-21,12.86,12.86,12.68,12.825,69006.0
2022-04-22,12.77,12.875,12.77,12.83,56508.0
2022-04-25,12.945,13.02,12.92,12.955,60854.0
2022-04-26,13.0,13.125,12.99,13.055,49917.0
2022-04-27,13.045,13.045,12.87,12.895,109381.0
2022-04-28,12.85,13.02,12.815,13.005,106052.0
2022-04-29,12.86,13.02,12.805,12.85,86003.0
2022-05-02,12.8,12.835,12.69,12.73,112592.0
2022-05-03,12.78,12.835,12.7,12.7,95958.0
2022-05-04,12.7,12.765,12.63,12.765,75764.0
2022-05-05,12.77,12.78,12.435,12.55,63267.0
2022-05-06,12.505,12.515,12.31,12.33,157148.0
2022-05-09,12.33,12.525,12.31,12.515,83815.0
2022-05-10,12.57,12.62,12.495,12.505,112315.0
2022-05-11,12.435,12.585,12.365,12.57,84103.0
2022-05-12,12.605,12.73,12.575,12.65,66650.0
2022-05-13,12.57,12.64,12.56,12.575,90454.0
2022-05-16,12.63,12.69,12.595,12.65,126210.0
2022-05-17,12.515,12.515,12.415,12.445,117600.0
2022-05-18,12.435,12.65,12.435,12.61,69411.0
2022-05-19,12.845,12.87,12.73,12.745,120790.0
2022-05-20,12.7,12.885,12.7,12.88,99464.0
2022-05-24,12.86,12.995,12.77,12.905,96130.0
2022-05-25,12.95,12.975,12.895,12.95,40526.0
2022-05-26,12.95,12.95,12.805,12.86,38549.0
2022-05-27,12.915,12.97,12.865,12.925,14453.0
2022-05-30,12.865,12.91,12.82,12.88,6688.0
2022-05-31,12.705,12.79,12.695,12.75,48008.0
2022-06-01,12.82,12.82,12.66,12.73,34490.0
2022-06-02,12.755,12.755,12.66,12.67,26957.0
2022-06-03,12.605,12.605,12.515,12.545,52707.0
2022-06-06,12.47,12.47,12.265,12.265,77828.0
2022-06-07,12.25,12.305,12.205,12.225,48858.0
2022-06-08,12.17,12.17,12.07,12.07,58580.0
2022-06-09,12.035,12.18,12.025,12.145,67332.0
2022-06-10,12.16,12.225,12.02,12.025,39298.0
2022-06-13,11.94,11.945,11.735,11.785,55103.0
2022-06-14,11.785,11.84,11.575,11.61,118592.0
2022-06-15,11.705,11.74,11.62,11.705,46211.0
2022-06-16,11.59,11.865,11.565,11.83,59213.0
2022-06-17,11.92,11.94,11.77,11.815,110189.0
2022-06-20,11.78,11.815,11.75,11.785,12749.0
2022-06-21,11.69,11.74,11.62,11.655,61736.0
2022-06-22,11.865,11.865,11.735,11.76,47209.0
2022-06-23,11.885,12.0,11.885,11.91,31672.0
2022-06-24,11.93,11.985,11.865,11.885,139510.0
2022-06-27,11.785,11.86,11.735,11.77,114242.0
2022-06-28,11.735,11.87,11.7,11.85,66869.0
2022-06-29,11.905,12.055,11.845,12.055,70115.0
2022-06-30,12.11,12.2,12.03,12.165,35837.0
2022-07-04,12.145,12.28,12.145,12.27,36744.0
2022-07-05,12.345,12.485,12.335,12.425,114299.0
2022-07-06,12.47,12.475,12.245,12.255,88441.0
2022-07-07,12.255,12.315,12.165,12.165,23686.0
2022-07-08,12.155,12.155,12.055,12.1,2542.0
2022-07-11,12.175,12.255,12.155,12.19,61397.0
2022-07-12,12.315,12.35,12.265,12.28,42997.0
2022-07-13,12.265,12.405,12.165,12.39,126861.0
2022-07-14,12.345,12.39,12.28,12.38,109000.0
2022-07-15,12.415,12.485,12.38,12.475,51687.0
2022-07-18,12.405,12.425,12.35,12.395,107976.0
2022-07-19,12.39,12.44,12.335,12.415,18017.0
2022-07-20,12.54,12.54,12.35,12.43,29510.0
2022-07-21,12.485,12.71,12.47,12.71,70331.0
2022-07-22,12.85,12.925,12.825,12.905,49660.0
2022-07-25,12.79,12.87,12.76,12.87,58656.0
2022-07-26,13.015,13.065,12.925,12.93,24957.0
2022-07-27,12.96,13.07,12.925,12.945,122665.0
2022-07-28,13.07,13.13,13.025,13.125,77806.0
2022-07-29,13.04,13.205,12.99,13.07,57416.0
2022-08-02,13.23,13.295,12.955,12.96,66043.0
2022-08-03,12.925,13.08,12.82,13.08,51495.0
2022-08-04,13.06,13.13,12.995,13.115,36351.0
2022-08-05,12.98,13.005,12.87,13.005,62293.0
2022-08-08,13.05,13.115,13.035,13.095,34370.0
2022-08-09,13.085,13.085,12.98,13.05,19528.0
2022-08-10,13.105,13.205,13.06,13.08,58915.0
2022-08-11,13.08,13.16,12.82,12.82,40271.0
2022-08-12,12.935,12.935,12.8,12.91,36825.0
2022-08-15,13.005,13.085,12.955,12.955,20849.0
2022-08-16,12.915,12.96,12.785,12.945,28123.0
2022-08-17,12.87,12.87,12.79,12.81,26896.0
2022-08-18,12.825,12.865,12.765,12.825,44186.0
2022-08-19,12.71,12.73,12.64,12.73,100509.0
2022-08-22,12.605,12.675,12.54,12.57,26212.0
2022-08-23,12.525,12.595,12.435,12.525,51596.0
2022-08-24,12.44,12.505,12.4,12.435,45876.0
2022-08-25,12.435,12.585,12.37,12.585,23622.0
2022-08-26,12.525,12.615,12.47,12.585,25417.0
2022-08-29,12.55,12.56,12.44,12.525,19301.0
2022-08-30,12.575,12.615,12.485,12.585,37509.0
2022-08-31,12.605,12.62,12.495,12.515,69596.0
2022-09-01,12.345,12.39,12.27,12.345,31814.0
2022-09-02,12.45,12.505,12.405,12.495,20870.0
2022-09-06,12.38,12.38,12.19,12.27,34870.0
2022-09-07,12.35,12.35,12.255,12.29,42003.0
2022-09-08,12.26,12.3,12.165,12.18,21661.0
2022-09-09,12.28,12.35,12.235,12.28,62796.0
2022-09-12,12.305,12.335,12.19,12.245,121928.0
2022-09-13,12.22,12.245,12.135,12.245,66494.0
2022-09-14,12.235,12.37,12.21,12.35,46655.0
2022-09-15,12.35,12.495,12.35,12.425,36502.0
2022-09-16,12.35,12.47,12.35,12.45,52049.0
2022-09-19,12.39,12.505,12.39,12.505,24848.0
2022-09-20,12.425,12.54,12.345,12.53,74212.0
2022-09-21,12.57,12.72,12.515,12.685,182456.0
2022-09-22,12.56,12.595,12.45,12.54,57570.0
2022-09-23,12.685,12.745,12.585,12.655,99926.0
2022-09-26,12.63,12.63,12.44,12.46,62528.0
2022-09-27,12.36,12.36,12.145,12.145,115732.0
2022-09-28,12.335,12.695,12.315,12.66,70277.0
2022-09-29,12.54,12.615,12.345,12.37,184154.0
2022-09-30,12.4,12.415,12.355,12.36,20239.0
2022-10-03,12.435,12.495,12.29,12.325,206286.0
2022-10-04,12.39,12.425,12.29,12.345,61766.0
2022-10-05,12.28,12.28,12.09,12.13,98954.0
2022-10-06,12.12,12.12,12.0,12.1,52409.0
2022-10-07,12.02,12.055,11.965,12.02,37663.0
2022-10-11,11.895,11.985,11.815,11.815,34885.0
2022-10-12,11.75,11.905,11.725,11.805,49421.0
2022-10-13,11.715,11.985,11.715,11.865,27331.0
2022-10-14,11.95,11.95,11.68,11.725,85016.0
2022-10-17,11.85,11.875,11.73,11.73,59793.0
2022-10-18,11.76,11.875,11.75,11.85,49314.0
2022-10-19,11.68,11.725,11.505,11.505,84882.0
2022-10-20,11.48,11.515,11.255,11.3,109307.0
2022-10-21,11.11,11.265,11.075,11.245,55378.0
2022-10-24,11.245,11.36,11.245,11.315,39724.0
2022-10-25,11.45,11.48,11.39,11.46,44205.0
2022-10-26,11.57,11.805,11.57,11.785,107357.0
2022-10-27,11.875,12.0,11.82,11.985,55800.0
2022-10-28,11.94,12.02,11.92,11.985,43494.0
2022-10-31,12.055,12.095,11.91,11.965,40362.0
2022-11-01,12.145,12.145,12.0,12.075,48973.0
2022-11-02,12.085,12.085,11.86,11.93,64042.0
2022-11-03,11.84,11.875,11.77,11.795,79381.0
2022-11-04,11.67,11.74,11.58,11.58,58018.0
2022-11-07,11.585,11.625,11.35,11.37,59173.0
2022-11-08,11.425,11.625,11.395,11.56,56696.0
2022-11-09,11.595,11.685,11.57,11.66,16916.0
2022-11-10,11.94,12.14,11.91,12.075,60663.0
2022-11-11,12.075,12.155,12.04,12.075,39723.0
2022-11-14,12.085,12.11,12.055,12.065,28297.0
2022-11-15,12.11,12.175,12.065,12.14,60079.0
2022-11-16,12.245,12.38,12.2,12.365,33090.0
2022-11-17,12.265,12.275,12.19,12.255,56708.0
2022-11-18,12.275,12.28,12.165,12.21,62405.0
2022-11-21,12.32,12.355,12.265,12.355,51416.0
2022-11-22,12.4,12.51,12.4,12.48,213030.0
2022-11-23,12.525,12.68,12.525,12.68,178911.0
2022-11-24,12.76,12.76,12.7,12.705,14298.0
2022-11-25,12.625,12.77,12.625,12.725,14636.0
2022-11-28,12.69,12.725,12.605,12.69,82376.0
2022-11-29,12.56,12.605,12.535,12.605,38814.0
2022-11-30,12.455,12.605,12.39,12.605,81421.0
2022-12-01,12.715,12.96,12.705,12.96,79676.0
2022-12-02,12.835,13.14,12.795,13.125,123367.0
2022-12-05,13.015,13.06,12.95,13.035,66448.0
2022-12-06,13.115,13.205,13.07,13.185,184120.0
2022-12-07,13.315,13.325,13.07,13.23,220163.0
2022-12-08,13.08,13.24,13.08,13.225,200787.0
2022-12-09,13.125,13.14,13.025,13.04,43985.0
2022-12-12,13.105,13.15,12.89,12.89,177828.0
2022-12-13,13.125,13.125,12.925,12.97,153308.0
2022-12-14,12.99,13.035,12.935,12.98,66267.0
2022-12-15,12.995,13.07,12.915,13.06,75389.0
2022-12-16,12.85,13.005,12.85,12.95,155890.0
2022-12-19,12.705,12.815,12.7,12.7,53850.0
2022-12-20,12.535,12.59,12.5,12.555,36576.0
2022-12-21,12.69,12.69,12.555,12.59,29592.0
2022-12-22,12.5,12.515,12.425,12.445,52284.0
2022-12-23,12.345,12.355,12.255,12.29,42270.0
2022-12-28,12.09,12.12,12.01,12.055,127571.0
2022-12-29,12.055,12.2,12.055,12.135,22401.0
2022-12-30,12.055,12.12,12.02,12.07,28557.0
2023-01-03,12.265,12.3,12.12,12.19,78670.0
2023-01-04,12.365,12.37,12.31,12.345,49382.0
2023-01-05,12.255,12.37,12.235,12.345,32427.0
2023-01-06,12.29,12.5,12.28,12.465,80109.0
2023-01-09,12.37,12.48,12.335,12.48,56185.0
2023-01-10,12.365,12.41,12.31,12.39,86515.0
2023-01-11,12.49,12.625,12.48,12.61,58200.0
2023-01-12,12.645,12.9,12.525,12.89,98841.0
2023-01-13,12.815,12.91,12.815,12.845,33664.0
2023-01-16,12.845,12.91,12.835,12.89,41676.0
2023-01-17,12.855,12.91,12.855,12.88,72469.0
2023-01-18,13.08,13.11,12.98,13.07,74511.0
2023-01-19,13.0,13.055,12.945,13.055,49268.0
2023-01-20,12.955,12.96,12.815,12.87,154539.0
2023-01-23,12.715,12.79,12.69,12.735,67514.0
2023-01-24,12.715,12.79,12.655,12.79,30703.0
2023-01-25,12.79,12.925,12.77,12.925,67500.0
2023-01-26,12.835,12.89,12.79,12.86,115231.0
2023-01-27,12.755,12.825,12.715,12.815,84202.0
2023-01-30,12.78,12.815,12.735,12.815,43607.0
2023-01-31,12.815,12.815,12.66,12.76,40188.0
2023-02-01,12.845,12.925,12.76,12.855,164257.0
2023-02-02,12.91,12.91,12.825,12.89,83660.0
2023-02-03,12.77,12.77,12.625,12.735,182183.0
2023-02-06,12.6,12.6,12.505,12.525,63686.0
2023-02-07,12.46,12.545,12.4,12.46,303184.0
2023-02-08,12.5,12.555,12.415,12.555,28655.0
2023-02-09,12.66,12.68,12.46,12.46,77341.0
2023-02-10,12.435,12.435,12.29,12.325,151142.0
2023-02-13,12.35,12.45,12.345,12.445,62281.0
2023-02-14,12.39,12.415,12.245,12.3,166523.0
2023-02-15,12.26,12.29,12.08,12.115,78654.0
2023-02-16,12.06,12.135,12.005,12.07,65637.0
2023-02-17,12.07,12.15,12.06,12.125,30269.0
2023-02-21,11.96,11.99,11.905,11.915,118304.0
2023-02-22,11.97,12.035,11.97,12.005,77682.0
2023-02-23,12.015,12.15,11.985,12.125,33339.0
2023-02-24,12.04,12.07,11.995,12.07,96140.0
2023-02-27,12.07,12.115,12.04,12.115,77160.0
2023-02-28,12.015,12.215,12.015,12.215,79418.0
2023-03-01,12.205,12.215,12.08,12.08,76627.0
2023-03-02,11.95,11.985,11.925,11.94,32636.0
2023-03-03,12.125,12.25,12.125,12.235,25301.0
2023-03-06,12.315,12.315,12.17,12.19,34037.0
2023-03-07,12.245,12.3,12.15,12.3,35320.0
2023-03-08,12.4,12.445,12.335,12.4,120112.0
2023-03-09,12.445,12.58,12.4,12.58,54600.0
2023-03-10,12.735,12.89,12.7,12.845,63380.0
2023-03-13,13.195,13.32,13.085,13.13,303422.0
2023-03-14,13.095,13.1,12.91,12.91,235694.0
2023-03-15,13.14,13.25,12.845,13.01,410952.0
2023-03-16,13.095,13.12,12.765,12.79,338183.0
2023-03-17,12.91,13.055,12.875,12.985,153048.0
2023-03-20,13.0,13.04,12.83,12.885,89955.0
2023-03-21,12.79,12.89,12.73,12.765,249077.0
2023-03-22,12.775,13.04,12.775,13.04,189248.0
2023-03-23,12.93,12.94,12.83,12.885,221261.0
2023-03-24,13.03,13.03,12.885,12.975,122959.0
2023-03-27,12.81,12.855,12.68,12.72,136446.0
2023-03-28,12.665,12.665,12.58,12.625,70430.0
2023-03-29,12.675,12.71,12.655,12.655,111607.0
2023-03-30,12.625,12.73,12.62,12.665,121151.0
2023-03-31,12.675,12.73,12.645,12.69,62447.0
2023-04-03,12.665,12.845,12.645,12.81,154906.0
2023-04-04,12.7,12.92,12.68,12.875,226623.0
2023-04-05,12.885,12.91,12.82,12.83,209948.0
2023-04-06,12.865,12.895,12.82,12.875,118633.0
2023-04-10,12.79,12.79,12.72,12.765,190845.0
2023-04-11,12.765,12.765,12.645,12.735,76363.0
2023-04-12,12.8,12.8,12.655,12.765,137962.0
2023-04-13,12.755,12.755,12.59,12.61,138490.0
2023-04-14,12.58,12.59,12.405,12.48,116601.0
2023-04-17,12.435,12.455,12.39,12.425,31694.0
2023-04-18,12.4,12.51,12.37,12.46,81008.0
2023-04-19,12.47,12.49,12.415,12.49,52081.0
2023-04-20,12.59,12.62,12.535,12.6,42566.0
2023-04-21,12.73,12.735,12.6,12.7,116030.0
2023-04-24,12.73,12.745,12.68,12.735,35544.0
2023-04-25,12.83,13.005,12.82,12.985,105373.0
2023-04-26,12.93,12.93,12.79,12.83,141400.0
2023-04-27,12.765,12.765,12.635,12.665,95754.0
2023-04-28,12.81,12.92,12.78,12.92,134777.0
2023-05-01,12.845,12.845,12.6,12.61,127404.0
2023-05-02,12.71,12.91,12.68,12.895,179310.0
2023-05-03,12.94,12.965,12.855,12.93,94486.0
2023-05-04,12.835,12.985,12.835,12.855,125399.0
2023-05-05,12.67,12.7,12.635,12.7,50096.0
2023-05-08,12.59,12.655,12.535,12.57,77422.0
2023-05-09,12.61,12.635,12.57,12.625,30127.0
2023-05-10,12.68,12.755,12.645,12.72,101664.0
2023-05-11,12.835,12.875,12.82,12.875,83470.0
2023-05-12,12.885,12.885,12.8,12.865,36524.0
2023-05-15,12.745,12.745,12.67,12.72,48893.0
2023-05-16,12.6,12.625,12.545,12.59,67266.0
2023-05-17,12.525,12.56,12.48,12.56,72903.0
2023-05-18,12.44,12.48,12.395,12.425,125613.0
2023-05-19,12.405,12.495,12.37,12.47,134443.0
2023-05-23,12.36,12.36,12.27,12.325,84342.0
2023-05-24,12.33,12.33,12.205,12.24,57614.0
2023-05-25,12.215,12.215,12.15,12.155,106043.0
2023-05-26,12.15,12.205,12.1,12.205,78678.0
2023-05-29,12.27,12.315,12.23,12.23,46082.0
2023-05-30,12.27,12.35,12.25,12.35,96144.0
2023-05-31,12.295,12.505,12.27,12.49,163545.0
2023-06-01,12.565,12.645,12.525,12.61,177491.0
2023-06-02,12.545,12.545,12.38,12.46,86890.0
2023-06-05,12.315,12.45,12.27,12.36,191832.0
2023-06-06,12.38,12.39,12.305,12.38,52317.0
2023-06-07,12.35,12.39,12.1,12.14,245763.0
2023-06-08,12.155,12.22,12.14,12.155,112918.0
2023-06-09,12.13,12.25,12.075,12.24,68655.0
2023-06-12,12.33,12.33,12.205,12.26,35240.0
2023-06-13,12.27,12.27,12.02,12.065,129816.0
2023-06-14,12.14,12.21,12.095,12.185,103106.0
2023-06-15,12.33,12.35,12.24,12.34,95470.0
2023-06-16,12.295,12.37,12.22,12.37,188516.0
2023-06-19,12.185,12.26,12.175,12.26,13189.0
2023-06-20,12.26,12.425,12.26,12.37,88071.0
2023-06-21,12.24,12.325,12.165,12.295,98514.0
2023-06-22,12.165,12.22,12.095,12.165,67405.0
2023-06-23,12.405,12.405,12.27,12.35,20724.0
2023-06-26,12.49,12.545,12.415,12.435,97293.0
2023-06-27,12.48,12.535,12.37,12.395,110746.0
2023-06-28,12.47,12.6,12.47,12.6,60276.0
2023-06-29,12.425,12.435,12.325,12.405,42097.0
2023-06-30,12.535,12.635,12.49,12.61,47914.0
2023-07-04,12.565,12.58,12.49,12.515,17218.0
2023-07-05,12.435,12.435,12.295,12.305,54313.0
2023-07-06,12.26,12.285,12.195,12.22,256389.0
2023-07-07,12.11,12.155,12.055,12.065,169472.0
2023-07-10,12.035,12.13,12.025,12.11,48176.0
2023-07-11,12.085,12.11,12.045,12.09,94874.0
2023-07-12,12.1,12.26,12.065,12.23,110971.0
2023-07-13,12.24,12.33,12.195,12.315,100937.0
2023-07-14,12.23,12.305,12.205,12.305,77787.0
2023-07-17,12.22,12.265,12.185,12.22,65334.0
2023-07-18,12.305,12.35,12.23,12.23,80176.0
2023-07-19,12.26,12.37,12.21,12.37,225612.0
2023-07-20,12.24,12.24,12.09,12.14,224075.0
2023-07-21,12.25,12.285,12.21,12.25,69670.0
2023-07-24,12.23,12.285,12.085,12.1,145428.0
2023-07-25,12.035,12.11,12.025,12.085,128535.0
2023-07-26,12.185,12.21,12.12,12.155,79122.0
2023-07-27,12.025,12.045,11.85,11.905,370348.0
2023-07-28,11.96,12.12,11.96,12.12,113045.0
2023-07-31,12.14,12.185,12.11,12.175,142971.0
2023-08-01,11.945,12.015,11.895,11.915,171852.0
2023-08-02,11.85,11.89,11.805,11.86,66644.0
2023-08-03,11.645,11.655,11.545,11.555,227641.0
2023-08-04,11.695,11.88,11.685,11.87,124235.0
2023-08-08,11.99,12.075,11.87,11.925,106463.0
2023-08-09,11.945,11.98,11.915,11.95,75202.0
2023-08-10,11.895,11.97,11.805,11.805,347135.0
2023-08-11,11.72,11.785,11.7,11.785,58360.0
2023-08-14,11.72,11.765,11.665,11.675,55863.0
2023-08-15,11.635,11.655,11.565,11.565,153614.0
2023-08-16,11.565,11.59,11.505,11.515,66540.0
2023-08-17,11.535,11.57,11.505,11.565,48852.0
2023-08-18,11.635,11.75,11.63,11.645,146005.0
2023-08-21,11.555,11.58,11.515,11.57,82999.0
2023-08-22,11.505,11.565,11.46,11.515,71942.0
2023-08-23,11.7,11.83,11.685,11.83,82740.0
2023-08-24,11.74,11.805,11.71,11.72,66050.0
2023-08-25,11.695,11.785,11.665,11.76,160215.0
2023-08-28,11.825,11.83,11.76,11.805,44540.0
2023-08-29,11.775,11.955,11.775,11.945,184202.0
2023-08-30,11.945,11.96,11.895,11.945,71191.0
2023-08-31,12.02,12.055,11.99,12.01,41133.0
2023-09-01,11.99,12.01,11.89,11.97,148859.0
2023-09-05,11.97,11.99,11.69,11.72,116074.0
2023-09-06,11.775,11.785,11.675,11.765,152996.0
2023-09-07,11.76,11.83,11.74,11.795,51369.0
2023-09-08,11.825,11.89,11.76,11.815,49432.0
2023-09-11,11.75,11.765,11.69,11.72,133994.0
2023-09-12,11.7,11.75,11.675,11.75,68219.0
2023-09-13,11.675,11.785,11.675,11.74,42556.0
2023-09-14,11.785,11.805,11.685,11.71,75269.0
2023-09-15,11.7,11.72,11.635,11.65,72960.0
2023-09-18,11.625,11.665,11.6,11.635,50475.0
2023-09-19,11.515,11.545,11.495,11.515,130764.0
2023-09-20,11.535,11.57,11.49,11.505,159231.0
2023-09-21,11.395,11.425,11.31,11.33,109538.0
2023-09-22,11.31,11.425,11.285,11.375,119991.0
2023-09-25,11.21,11.235,11.155,11.17,49188.0
2023-09-26,11.21,11.21,11.125,11.145,91621.0
2023-09-27,11.16,11.18,11.02,11.06,75148.0
2023-09-28,10.965,11.09,10.9,11.08,119116.0
2023-09-29,11.19,11.23,11.115,11.18,128205.0
2023-10-02,11.135,11.145,11.07,11.08,133268.0
2023-10-03,10.8,10.825,10.735,10.78,217997.0
2023-10-04,10.95,11.005,10.9,10.955,169103.0
2023-10-05,10.975,10.985,10.93,10.975,153168.0
2023-10-06,10.88,11.005,10.855,10.985,156190.0
2023-10-10,11.135,11.285,11.135,11.265,142172.0
2023-10-11,11.385,11.425,11.35,11.425,98822.0
2023-10-12,11.375,11.375,11.145,11.18,271441.0
2023-10-13,11.34,11.375,11.275,11.37,251550.0
2023-10-16,11.21,11.31,11.19,11.3,200734.0
2023-10-17,11.2,11.3,11.2,11.245,247512.0
2023-10-18,11.23,11.275,11.16,11.22,308233.0
2023-10-19,11.135,11.17,10.995,11.005,254978.0
2023-10-20,11.05,11.105,10.995,11.095,328299.0
2023-10-23,11.015,11.255,10.975,11.255,132161.0
2023-10-24,11.22,11.295,11.16,11.285,189050.0
2023-10-25,11.115,11.16,11.02,11.07,247332.0
2023-10-26,11.135,11.3,11.135,11.3,142643.0
2023-10-27,11.265,11.33,11.235,11.33,80891.0
2023-10-30,11.21,11.265,11.18,11.2,130016.0
2023-10-31,11.235,11.265,11.095,11.155,120139.0
2023-11-01,11.225,11.37,11.225,11.34,183860.0
2023-11-02,11.49,11.525,11.445,11.5,187607.0
2023-11-03,11.75,11.78,11.675,11.675,193258.0
2023-11-06,11.63,11.63,11.555,11.6,51919.0
2023-11-07,11.67,11.75,11.67,11.695,111061.0
2023-11-08,11.695,11.825,11.675,11.79,130258.0
2023-11-09,11.75,11.75,11.49,11.525,193377.0
2023-11-10,11.6,11.63,11.535,11.565,65372.0
2023-11-13,11.545,11.585,11.49,11.585,88931.0
2023-11-14,11.875,11.91,11.81,11.855,90083.0
2023-11-15,11.705,11.74,11.65,11.725,120710.0
2023-11-16,11.8,11.845,11.74,11.8,104394.0
2023-11-17,11.845,11.875,11.81,11.835,132213.0
2023-11-20,11.8,11.89,11.77,11.875,74449.0
2023-11-21,11.875,11.95,11.815,11.89,99435.0
2023-11-22,11.96,11.965,11.835,11.875,45888.0
2023-11-23,11.875,11.875,11.79,11.81,104253.0
2023-11-24,11.825,11.855,11.77,11.845,39985.0
2023-11-27,11.865,11.995,11.855,11.975,81967.0
2023-11-28,11.965,12.06,11.93,12.05,114817.0
2023-11-29,12.06,12.165,12.06,12.145,101835.0
2023-11-30,12.1,12.155,12.04,12.11,348061.0
2023-12-01,12.035,12.39,12.035,12.39,192839.0
2023-12-04,12.325,12.37,12.25,12.325,103709.0
2023-12-05,12.42,12.58,12.41,12.56,212556.0
2023-12-06,12.635,12.765,12.595,12.68,278751.0
2023-12-07,12.635,12.69,12.57,12.645,162875.0
2023-12-08,12.505,12.53,12.455,12.53,165480.0
2023-12-11,12.425,12.495,12.38,12.455,178830.0
2023-12-12,12.445,12.485,12.4,12.475,156264.0
2023-12-13,12.52,12.795,12.52,12.775,380577.0
2023-12-14,12.85,13.02,12.815,13.01,212083.0
2023-12-15,13.045,13.14,12.98,13.13,182458.0
2023-12-18,13.085,13.085,12.955,13.03,160551.0
2023-12-19,13.055,13.125,13.03,13.095,147497.0
2023-12-20,13.13,13.225,13.125,13.2,69833.0
2023-12-21,13.245,13.255,13.04,13.045,89879.0
2023-12-22,13.115,13.115,12.745,12.82,185740.0
2023-12-27,12.975,13.105,12.965,13.05,101630.0
2023-12-28,12.99,13.04,12.905,12.945,64843.0
2023-12-29,12.85,12.98,12.815,12.955,183721.0
2024-01-02,12.735,12.83,12.69,12.745,131118.0
2024-01-03,12.67,12.86,12.66,12.805,140909.0
2024-01-04,12.7,12.755,12.645,12.67,87932.0
2024-01-05,12.55,12.765,12.53,12.575,238066.0
2024-01-08,12.605,12.72,12.595,12.67,77210.0
2024-01-09,12.66,12.73,12.645,12.68,47472.0
2024-01-10,12.71,12.735,12.55,12.56,113668.0
2024-01-11,12.56,12.65,12.49,12.605,119693.0
2024-01-12,12.605,12.67,12.54,12.585,78065.0
2024-01-15,12.5,12.615,12.49,12.595,104488.0
2024-01-16,12.52,12.52,12.295,12.33,205218.0
2024-01-17,12.255,12.255,12.16,12.2,147803.0
2024-01-18,12.155,12.155,12.06,12.085,100196.0
2024-01-19,12.05,12.085,12.01,12.06,133815.0
2024-01-22,12.18,12.21,12.125,12.135,67952.0
2024-01-23,12.085,12.095,12.03,12.095,69927.0
2024-01-24,12.21,12.21,12.0,12.02,279536.0
2024-01-25,12.05,12.085,12.0,12.04,60021.0
2024-01-26,11.945,12.04,11.925,11.975,86546.0
2024-01-29,12.02,12.175,12.0,12.165,97917.0
2024-01-30,12.165,12.295,12.08,12.285,112794.0
2024-01-31,12.335,12.42,12.315,12.38,177130.0
2024-02-01,12.485,12.65,12.485,12.605,155073.0
2024-02-02,12.41,12.435,12.275,12.35,139743.0
2024-02-05,12.19,12.22,12.135,12.165,214095.0
2024-02-06,12.165,12.315,12.165,12.305,142024.0
2024-02-07,12.22,12.295,12.18,12.2,93311.0
2024-02-08,12.08,12.085,12.01,12.04,115809.0
2024-02-09,11.985,12.135,11.985,12.105,95143.0
2024-02-12,12.085,12.105,12.02,12.07,91807.0
2024-02-13,11.975,11.99,11.945,11.975,76799.0
2024-02-14,12.03,12.145,12.0,12.085,53809.0
2024-02-15,12.145,12.18,12.06,12.115,114463.0
2024-02-16,12.06,12.095,12.04,12.07,177929.0
2024-02-20,12.105,12.24,12.105,12.175,72203.0
2024-02-21,12.165,12.2,12.08,12.105,117430.0
2024-02-22,12.105,12.165,12.095,12.165,212126.0
2024-02-23,12.19,12.315,12.18,12.285,90546.0
2024-02-26,12.285,12.285,12.21,12.26,30343.0
2024-02-27,12.17,12.21,12.095,12.125,163632.0
2024-02-28,12.105,12.155,12.07,12.145,50933.0
2024-02-29,12.165,12.25,12.165,12.25,52605.0
2024-03-01,12.22,12.335,12.165,12.315,249293.0
2024-03-04,12.265,12.305,12.23,12.285,42765.0
2024-03-05,12.4,12.495,12.4,12.44,154362.0
2024-03-06,12.55,12.56,12.455,12.485,216061.0
2024-03-07,12.54,12.54,12.43,12.475,95353.0
2024-03-08,12.495,12.505,12.43,12.485,60538.0
2024-03-11,12.445,12.475,12.39,12.445,119712.0
2024-03-12,12.39,12.39,12.315,12.35,71073.0
2024-03-13,12.325,12.38,12.285,12.305,68162.0
2024-03-14,12.19,12.19,12.105,12.165,161985.0
2024-03-15,12.125,12.2,12.085,12.165,108082.0
2024-03-18,12.085,12.115,12.04,12.05,119209.0
2024-03-19,12.18,12.2,12.125,12.125,123743.0
2024-03-20,12.18,12.22,12.085,12.17,209055.0
2024-03-21,12.18,12.18,12.075,12.125,100345.0
2024-03-22,12.26,12.275,12.22,12.26,119720.0
2024-03-25,12.23,12.23,12.165,12.17,63314.0
2024-03-26,12.125,12.19,12.095,12.18,54603.0
2024-03-27,12.215,12.31,12.185,12.31,62364.0
2024-03-28,12.225,12.35,12.215,12.3,74451.0
2024-04-01,12.15,12.15,12.015,12.025,423346.0
2024-04-02,11.94,11.995,11.88,11.995,131216.0
2024-04-03,11.91,11.995,11.875,11.985,120137.0
2024-04-04,12.025,12.1,11.995,12.1,116617.0
2024-04-05,12.045,12.09,11.995,11.995,37779.0
2024-04-08,11.95,11.985,11.92,11.96,139941.0
2024-04-09,12.005,12.09,12.005,12.07,41141.0
2024-04-10,11.9,11.97,11.805,11.825,316178.0
2024-04-11,11.845,11.88,11.76,11.805,153428.0
2024-04-12,11.93,11.975,11.91,11.92,168232.0
2024-04-15,11.78,11.78,11.69,11.73,222393.0
2024-04-16,11.685,11.77,11.655,11.72,149422.0
2024-04-17,11.74,11.805,11.71,11.785,127248.0
2024-04-18,11.77,11.77,11.675,11.685,171580.0
2024-04-19,11.77,11.77,11.7,11.74,88606.0
2024-04-22,11.665,11.72,11.655,11.7,43918.0
2024-04-23,11.685,11.75,11.645,11.7,161358.0
2024-04-24,11.655,11.685,11.605,11.635,70969.0
2024-04-25,11.54,11.595,11.52,11.58,55098.0
2024-04-26,11.61,11.66,11.6,11.64,90343.0
2024-04-29,11.69,11.755,11.68,11.755,118597.0
2024-04-30,11.67,11.725,11.63,11.65,171876.0
2024-05-01,11.705,11.8,11.69,11.745,268677.0
2024-05-02,11.715,11.8,11.69,11.795,63454.0
2024-05-03,11.905,11.925,11.86,11.925,165375.0
2024-05-06,11.955,12.03,11.945,12.03,60205.0
2024-05-07,12.1,12.145,12.09,12.09,110383.0
2024-05-08,12.01,12.02,11.975,12.0,38486.0
2024-05-09,11.935,12.02,11.935,12.01,73984.0
2024-05-10,11.945,11.945,11.89,11.935,98498.0
2024-05-13,11.995,11.995,11.945,11.975,46613.0
2024-05-14,11.935,11.955,11.905,11.935,33972.0
2024-05-15,12.1,12.145,12.07,12.125,60611.0
2024-05-16,12.205,12.22,12.155,12.165,75115.0
2024-05-17,12.145,12.145,12.05,12.08,78537.0
2024-05-21,12.145,12.195,12.115,12.125,42901.0
2024-05-22,12.09,12.115,12.08,12.105,17464.0
2024-05-23,12.115,12.115,12.02,12.05,106136.0
2024-05-24,12.05,12.09,12.02,12.09,33210.0
2024-05-27,12.07,12.125,12.05,12.07,43595.0
2024-05-28,12.09,12.09,11.895,11.915,109636.0
2024-05-29,11.82,11.82,11.755,11.81,258325.0
2024-05-30,11.875,11.93,11.855,11.93,68794.0
2024-05-31,12.045,12.105,12.025,12.095,91208.0
2024-06-03,12.13,12.315,12.115,12.285,157237.0
2024-06-04,12.42,12.465,12.4,12.44,147006.0
2024-06-05,12.485,12.545,12.41,12.525,221066.0
2024-06-06,12.445,12.475,12.41,12.44,68560.0
2024-06-07,12.34,12.36,12.255,12.285,55068.0
2024-06-10,12.22,12.23,12.17,12.21,42142.0
2024-06-11,12.235,12.285,12.21,12.265,76158.0
2024-06-12,12.455,12.495,12.39,12.4,187302.0
2024-06-13,12.445,12.59,12.445,12.59,59886.0
2024-06-14,12.665,12.725,12.665,12.695,71093.0
2024-06-17,12.58,12.665,12.555,12.665,57642.0
2024-06-18,12.725,12.765,12.65,12.765,82657.0
2024-06-19,12.725,12.735,12.685,12.695,42356.0
2024-06-20,12.56,12.63,12.515,12.63,77960.0
2024-06-21,12.63,12.64,12.545,12.61,131279.0
2024-06-24,12.62,12.62,12.555,12.62,34758.0
2024-06-25,12.505,12.62,12.505,12.62,49334.0
2024-06-26,12.455,12.47,12.39,12.4,60651.0
2024-06-27,12.375,12.41,12.345,12.385,78794.0
2024-06-28,12.46,12.465,12.285,12.325,117253.0
2024-07-02,12.125,12.125,12.01,12.065,112771.0
2024-07-03,12.095,12.22,12.095,12.125,114298.0
2024-07-04,12.115,12.115,12.05,12.055,29126.0
2024-07-05,12.2,12.245,12.18,12.23,51918.0
2024-07-08,12.25,12.345,12.21,12.315,49042.0
2024-07-09,12.29,12.305,12.22,12.28,34530.0
2024-07-10,12.325,12.325,12.29,12.305,46181.0
2024-07-11,12.395,12.46,12.345,12.355,174045.0
2024-07-12,12.405,12.45,12.385,12.41,61712.0
2024-07-15,12.365,12.405,12.335,12.355,114871.0
2024-07-16,12.43,12.5,12.42,12.47,51906.0
2024-07-17,12.46,12.545,12.44,12.52,104868.0
2024-07-18,12.5,12.555,12.46,12.48,135583.0
2024-07-19,12.405,12.44,12.395,12.405,80946.0
2024-07-22,12.44,12.48,12.325,12.325,67402.0
2024-07-23,12.395,12.405,12.355,12.365,68537.0
2024-07-24,12.42,12.44,12.295,12.305,79262.0
2024-07-25,12.325,12.42,12.315,12.335,49256.0
2024-07-26,12.45,12.45,12.41,12.42,37109.0
2024-07-29,12.525,12.525,12.485,12.52,23075.0
2024-07-30,12.57,12.635,12.53,12.605,64160.0
2024-07-31,12.655,12.75,12.62,12.75,123225.0
2024-08-01,12.78,12.905,12.78,12.885,251304.0
2024-08-02,13.0,13.13,13.0,13.115,243577.0
2024-08-06,13.08,13.085,12.84,12.84,184228.0
2024-08-07,12.705,12.79,12.675,12.75,150822.0
2024-08-08,12.715,12.75,12.655,12.73,102601.0
2024-08-09,12.875,12.895,12.845,12.875,195992.0
2024-08-12,12.875,12.935,12.83,12.935,116480.0
2024-08-13,12.97,12.99,12.955,12.99,70192.0
2024-08-14,12.99,13.08,12.99,13.04,53453.0
2024-08-15,12.935,12.975,12.885,12.955,79261.0
2024-08-16,12.98,12.99,12.925,12.97,81322.0
2024-08-19,12.955,13.01,12.925,12.97,44205.0
2024-08-20,13.07,13.125,13.05,13.115,103551.0
2024-08-21,13.115,13.145,13.04,13.08,187657.0
2024-08-22,13.03,13.03,12.91,12.945,587267.0
2024-08-23,13.01,13.08,12.965,13.02,201718.0
2024-08-26,13.02,13.02,12.96,12.97,74890.0
2024-08-27,12.875,12.97,12.865,12.97,128358.0
2024-08-28,12.955,12.955,12.895,12.895,123696.0
2024-08-29,12.82,12.83,12.78,12.8,63335.0
2024-08-30,12.81,12.845,12.715,12.725,163146.0
2024-09-03,12.89,12.925,12.85,12.925,71522.0
2024-09-04,12.965,13.045,12.955,13.035,134593.0
2024-09-05,13.06,13.1,13.035,13.08,91972.0
2024-09-06,13.06,13.175,12.985,13.07,254466.0
2024-09-09,13.045,13.195,13.025,13.195,98126.0
2024-09-10,13.15,13.225,13.12,13.205,102085.0
2024-09-11,13.185,13.245,13.13,13.15,93854.0
2024-09-12,13.14,13.185,13.1,13.16,148831.0
2024-09-13,13.175,13.205,13.14,13.15,120266.0
2024-09-16,13.175,13.245,13.17,13.245,119041.0
2024-09-17,13.245,13.245,13.16,13.16,148581.0
2024-09-18,13.17,13.205,13.065,13.07,367858.0
2024-09-19,13.015,13.07,12.995,13.07,134291.0
2024-09-20,13.07,13.1,13.015,13.08,96887.0
2024-09-23,13.005,13.09,12.945,13.045,212822.0
2024-09-24,12.955,13.045,12.955,13.025,115825.0
2024-09-25,12.975,12.975,12.925,12.925,132772.0
2024-09-26,12.965,12.985,12.9,12.91,193115.0
2024-09-27,12.98,13.065,12.98,13.065,152725.0
2024-09-30,13.065,13.075,13.035,13.055,195151.0
2024-10-01,13.105,13.16,13.075,13.095,226996.0
2024-10-02,12.94,12.95,12.9,12.91,137136.0
2024-10-03,12.815,12.86,12.765,12.775,273877.0
2024-10-04,12.64,12.68,12.61,12.64,217925.0
2024-10-07,12.565,12.59,12.525,12.575,300763.0
2024-10-08,12.535,12.595,12.515,12.58,82375.0
2024-10-09,12.535,12.575,12.505,12.565,181933.0
2024-10-10,12.535,12.58,12.505,12.58,180892.0
2024-10-11,12.505,12.59,12.475,12.575,130885.0
2024-10-15,12.66,12.765,12.65,12.755,144314.0
2024-10-16,12.815,12.86,12.805,12.825,89137.0
2024-10-17,12.725,12.745,12.67,12.7,417049.0
2024-10-18,12.715,12.765,12.715,12.755,393059.0
2024-10-21,12.64,12.645,12.545,12.545,135316.0
2024-10-22,12.575,12.6,12.525,12.555,113686.0
2024-10-23,12.475,12.555,12.475,12.505,283072.0
2024-10-24,12.505,12.59,12.485,12.575,256112.0
2024-10-25,12.59,12.62,12.505,12.505,154525.0
2024-10-28,12.565,12.59,12.485,12.535,110817.0
2024-10-29,12.435,12.575,12.435,12.565,282833.0
2024-10-30,12.67,12.73,12.615,12.625,144919.0
2024-10-31,12.68,12.745,12.635,12.72,240914.0
2024-11-01,12.76,12.765,12.58,12.615,229655.0
2024-11-04,12.74,12.76,12.665,12.75,153818.0
2024-11-05,12.71,12.765,12.655,12.75,115012.0
2024-11-06,12.525,12.64,12.515,12.625,463918.0
2024-11-07,12.69,12.845,12.69,12.845,464478.0
2024-11-08,12.885,12.97,12.885,12.935,155015.0
2024-11-11,12.905,12.935,12.905,12.905,48357.0
2024-11-12,12.865,12.895,12.76,12.81,147761.0
2024-11-13,12.875,12.895,12.645,12.67,224130.0
2024-11-14,12.8,12.81,12.705,12.73,437581.0
2024-11-15,12.68,12.77,12.655,12.72,203316.0
2024-11-18,12.655,12.69,12.605,12.67,107137.0
2024-11-19,12.68,12.685,12.56,12.565,65710.0
2024-11-20,12.47,12.535,12.45,12.46,130233.0
2024-11-21,12.44,12.47,12.315,12.325,171903.0
2024-11-22,12.345,12.43,12.305,12.42,116149.0
2024-11-25,12.645,12.67,12.595,12.665,529648.0
2024-11-26,12.71,12.74,12.69,12.73,149561.0
2024-11-27,12.79,12.84,12.755,12.79,90404.0
2024-11-28,12.86,12.86,12.8,12.84,32705.0
2024-11-29,12.955,13.11,12.925,13.11,275728.0
2024-12-02,12.935,13.18,12.925,13.15,320693.0
2024-12-03,13.075,13.11,12.995,13.005,131813.0
2024-12-04,12.92,13.085,12.92,13.075,190298.0
2024-12-05,13.015,13.085,13.005,13.075,163409.0
2024-12-06,13.21,13.23,13.16,13.21,178713.0
2024-12-09,13.16,13.17,13.04,13.075,91920.0
2024-12-10,12.995,13.09,12.995,13.055,63154.0
2024-12-11,13.1,13.13,12.935,12.975,237183.0
2024-12-12,12.88,12.925,12.85,12.87,65061.0
2024-12-13,12.83,12.85,12.78,12.83,67485.0
2024-12-16,12.77,12.81,12.705,12.8,221849.0
2024-12-17,12.86,12.935,12.86,12.925,117626.0
2024-12-18,12.925,12.925,12.79,12.82,248844.0
2024-12-19,12.625,12.635,12.48,12.54,147919.0
2024-12-20,12.59,12.675,12.59,12.635,59215.0
2024-12-23,12.595,12.635,12.58,12.605,138314.0
2024-12-24,12.47,12.58,12.47,12.58,69009.0
2024-12-27,12.54,12.58,12.5,12.5,48281.0
2024-12-30,12.57,12.64,12.57,12.62,72450.0
2024-12-31,12.65,12.745,12.63,12.67,128718.0
2025-01-02,12.67,12.7,12.61,12.68,131582.0
2025-01-03,12.715,12.745,12.64,12.65,131141.0
2025-01-06,12.62,12.66,12.55,12.66,171237.0
2025-01-07,12.57,12.58,12.485,12.515,106990.0
2025-01-08,12.415,12.465,12.395,12.455,96736.0
2025-01-09,12.455,12.455,12.355,12.365,37705.0
2025-01-10,12.27,12.28,12.2,12.22,135861.0
2025-01-13,12.19,12.19,12.125,12.145,116835.0
2025-01-14,12.075,12.085,12.015,12.045,72462.0
2025-01-15,12.18,12.25,12.155,12.25,64448.0
2025-01-16,12.29,12.44,12.28,12.405,105013.0
2025-01-17,12.59,12.59,12.44,12.485,123177.0
2025-01-20,12.495,12.54,12.495,12.54,59454.0
2025-01-21,12.6,12.63,12.57,12.58,71438.0
2025-01-22,12.55,12.58,12.455,12.465,92877.0
2025-01-23,12.365,12.42,12.365,12.405,62712.0
2025-01-24,12.375,12.515,12.375,12.495,87990.0
2025-01-27,12.63,12.67,12.6,12.67,42643.0
2025-01-28,12.59,12.65,12.56,12.64,77152.0
2025-01-29,12.69,12.71,12.62,12.67,55555.0
2025-01-30,12.71,12.83,12.71,12.81,97116.0
2025-01-31,12.845,12.925,12.79,12.875,192010.0
2025-02-03,13.2,13.235,12.995,13.13,556317.0
2025-02-04,12.925,13.07,12.885,13.07,58432.0
2025-02-05,13.1,13.2,13.09,13.16,49869.0
2025-02-06,13.1,13.14,13.035,13.12,119175.0
2025-02-07,12.965,12.965,12.875,12.885,58465.0
2025-02-10,12.955,12.975,12.875,12.875,20693.0
2025-02-11,12.855,12.865,12.8,12.81,53318.0
2025-02-12,12.68,12.71,12.64,12.65,49264.0
2025-02-13,12.72,12.875,12.72,12.82,44914.0
2025-02-14,12.81,12.865,12.8,12.83,40608.0
2025-02-18,12.67,12.73,12.64,12.65,77590.0
2025-02-19,12.635,12.68,12.615,12.67,41517.0
2025-02-20,12.66,12.67,12.6,12.605,49378.0
2025-02-21,12.66,12.865,12.66,12.82,121218.0
2025-02-24,12.77,12.855,12.76,12.855,212296.0
2025-02-25,12.985,13.05,12.975,13.05,246360.0
2025-02-26,13.04,13.09,12.995,13.06,96207.0
2025-02-27,13.005,13.085,13.005,13.055,238302.0
2025-02-28,13.095,13.21,13.095,13.19,103681.0
2025-03-03,13.085,13.395,13.085,13.395,619923.0
2025-03-04,13.34,13.38,13.22,13.24,194319.0
2025-03-05,13.18,13.2,13.025,13.065,221687.0
2025-03-06,12.955,12.995,12.78,12.81,253230.0
2025-03-07,12.9,12.97,12.85,12.9,193074.0
2025-03-10,12.995,13.055,12.955,12.955,130502.0
2025-03-11,12.955,13.085,12.86,12.92,216050.0
2025-03-12,12.92,12.94,12.75,12.78,107906.0
2025-03-13,12.73,12.9,12.695,12.87,53952.0
2025-03-14,12.83,12.87,12.77,12.82,91263.0
2025-03-17,12.945,13.025,12.9,12.92,68528.0
2025-03-18,12.81,12.94,12.8,12.92,83107.0
2025-03-19,12.9,12.995,12.84,12.985,80639.0
2025-03-20,13.095,13.105,12.94,12.945,61431.0
2025-03-21,13.015,13.015,12.88,12.945,77090.0
2025-03-24,12.91,12.965,12.84,12.85,29266.0
2025-03-25,12.87,12.91,12.83,12.85,27282.0
2025-03-26,12.77,12.77,12.695,12.725,154935.0
2025-03-27,12.695,12.77,12.695,12.75,73173.0
2025-03-28,12.835,12.9,12.815,12.9,98094.0
2025-03-31,12.98,13.02,12.93,13.01,61992.0
2025-04-01,13.06,13.135,13.05,13.11,116186.0
2025-04-02,13.175,13.185,12.97,13.08,109955.0
2025-04-03,13.165,13.165,12.97,12.97,164461.0
2025-04-04,13.155,13.275,13.09,13.11,417460.0
2025-04-07,13.01,13.04,12.735,12.785,548751.0
2025-04-08,12.635,12.755,12.57,12.61,363496.0
2025-04-09,12.57,12.59,12.38,12.53,494708.0
2025-04-10,12.45,12.51,12.35,12.4,406849.0
2025-04-11,12.345,12.4,12.245,12.365,300373.0
2025-04-14,12.46,12.6,12.46,12.59,142740.0
2025-04-15,12.55,12.625,12.53,12.61,69277.0
2025-04-16,12.625,12.685,12.54,12.665,163559.0
2025-04-17,12.675,12.675,12.56,12.58,74010.0
2025-04-21,12.48,12.495,12.315,12.335,146837.0
2025-04-22,12.43,12.43,12.37,12.42,97810.0
2025-04-23,12.57,12.6,12.345,12.37,176363.0
2025-04-24,12.42,12.5,12.39,12.45,158377.0
2025-04-25,12.53,12.54,12.45,12.47,41096.0
2025-04-28,12.42,12.52,12.41,12.51,46107.0
2025-04-29,12.505,12.58,12.475,12.58,55290.0
2025-04-30,12.58,12.68,12.58,12.66,128576.0
2025-05-01,12.59,12.605,12.515,12.6,132383.0
2025-05-02,12.495,12.525,12.415,12.505,49186.0
2025-05-05,12.445,12.495,12.425,12.495,62467.0
2025-05-06,12.435,12.53,12.405,12.53,69791.0
2025-05-07,12.55,12.68,12.55,12.65,61169.0
2025-05-08,12.58,12.59,12.475,12.495,90228.0
2025-05-09,12.505,12.58,12.485,12.55,36170.0
2025-05-12,12.445,12.515,12.435,12.485,56871.0
2025-05-13,12.465,12.485,12.405,12.455,53409.0
2025-05-14,12.435,12.455,12.365,12.365,48653.0
2025-05-15,12.445,12.55,12.445,12.53,51017.0
2025-05-16,12.58,12.59,12.515,12.54,57870.0
2025-05-20,12.315,12.385,12.285,12.315,112234.0
2025-05-21,12.18,12.205,12.11,12.15,122786.0
2025-05-22,12.12,12.21,12.08,12.19,58885.0
2025-05-23,12.245,12.265,12.21,12.255,352708.0
2025-05-26,12.295,12.335,12.275,12.275,82408.0
2025-05-27,12.315,12.44,12.315,12.435,78164.0
2025-05-28,12.315,12.445,12.285,12.415,56032.0
2025-05-29,12.415,12.525,12.415,12.525,84307.0
2025-05-30,12.495,12.575,12.465,12.545,57347.0
2025-06-02,12.475,12.525,12.475,12.485,62525.0
2025-06-03,12.455,12.485,12.405,12.405,94801.0
2025-06-04,12.435,12.515,12.405,12.495,85035.0
2025-06-05,12.425,12.51,12.415,12.475,41531.0
2025-06-06,12.405,12.415,12.3,12.32,67012.0
2025-06-09,12.22,12.305,12.19,12.25,50909.0
2025-06-10,12.34,12.36,12.26,12.27,61072.0
2025-06-11,12.23,12.275,12.22,12.23,57447.0
2025-06-12,12.29,12.31,12.23,12.26,32942.0
2025-06-13,12.22,12.24,12.17,12.19,46104.0
2025-06-16,12.19,12.22,12.12,12.12,49337.0
2025-06-17,12.17,12.19,12.14,12.17,42600.0
2025-06-18,12.21,12.28,12.19,12.24,143564.0
2025-06-19,12.28,12.3,12.26,12.28,88412.0
2025-06-20,12.25,12.33,12.23,12.31,53339.0
2025-06-23,12.39,12.485,12.375,12.38,221281.0
2025-06-24,12.3,12.41,12.24,12.38,47182.0
2025-06-25,12.26,12.29,12.22,12.26,53024.0
2025-06-26,12.24,12.315,12.23,12.29,70589.0
2025-06-27,12.24,12.405,12.21,12.31,71631.0
2025-06-30,12.39,12.435,12.34,12.435,104490.0
2025-07-02,12.23,12.25,12.19,12.24,163504.0
2025-07-03,12.22,12.24,12.17,12.17,72908.0
2025-07-04,12.28,12.31,12.21,12.25,43662.0
2025-07-07,12.15,12.17,12.11,12.13,275550.0
2025-07-08,12.04,12.08,12.03,12.07,56788.0
2025-07-09,12.09,12.19,12.09,12.17,59753.0
2025-07-10,12.14,12.14,12.08,12.11,50282.0
2025-07-11,11.995,12.005,11.905,11.925,243330.0
2025-07-14,11.895,11.905,11.835,11.885,30048.0
2025-07-15,11.845,11.855,11.695,11.745,244613.0
2025-07-16,11.775,11.835,11.705,11.785,140830.0
2025-07-17,11.765,11.825,11.755,11.795,47341.0
2025-07-18,11.805,11.825,11.765,11.775,83718.0
2025-07-21,11.855,11.94,11.855,11.895,72146.0
2025-07-22,11.895,11.965,11.885,11.925,14884.0
2025-07-23,11.875,11.905,11.805,11.805,50909.0
2025-07-24,11.765,11.855,11.745,11.825,46893.0
2025-07-25,11.815,11.905,11.785,11.895,25757.0
2025-07-28,11.865,11.9,11.85,11.865,51292.0
2025-07-29,11.855,11.995,11.855,11.995,107685.0
2025-07-30,11.935,11.995,11.905,11.955,85703.0
2025-07-31,11.975,12.065,11.955,12.05,49950.0
2025-08-01,12.14,12.17,12.11,12.15,75944.0
2025-08-05,12.16,12.18,12.13,12.17,124394.0
2025-08-06,12.1,12.13,12.045,12.09,68400.0
2025-08-07,12.1,12.15,12.08,12.09,29966.0
2025-08-08,12.08,12.105,12.06,12.09,47558.0
2025-08-11,12.1,12.12,12.06,12.07,61592.0
2025-08-12,11.985,11.985,11.925,11.965,75469.0
2025-08-13,12.03,12.06,11.975,12.03,118012.0
2025-08-14,12.05,12.07,11.965,11.995,46987.0
2025-08-15,11.905,11.915,11.875,11.885,35073.0
2025-08-18,11.885,11.885,11.795,11.795,241414.0
2025-08-19,11.865,11.905,11.825,11.905,41861.0
2025-08-20,11.855,11.945,11.855,11.915,116306.0
2025-08-21,11.905,11.915,11.835,11.845,60027.0
2025-08-22,11.895,11.975,11.895,11.925,165291.0
2025-08-25,11.855,11.875,11.835,11.865,59228.0
2025-08-26,11.825,11.875,11.815,11.875,41072.0
2025-08-27,11.805,11.86,11.785,11.855,46442.0
2025-08-28,11.875,11.925,11.855,11.925,41302.0
2025-08-29,11.955,11.985,11.935,11.975,74335.0
2025-09-02,11.825,11.875,11.815,11.855,55878.0
2025-09-03,11.865,11.975,11.865,11.945,131876.0
2025-09-04,12.005,12.025,11.995,12.025,87085.0
2025-09-05,12.12,12.17,12.11,12.17,113253.0
2025-09-08,12.25,12.33,12.25,12.33,208854.0
2025-09-09,12.31,12.32,12.25,12.3,152792.0
2025-09-10,12.35,12.43,12.33,12.4,177549.0
2025-09-11,12.38,12.46,12.38,12.43,79558.0
2025-09-12,12.39,12.42,12.36,12.41,50756.0
2025-09-15,12.43,12.465,12.4,12.44,135293.0
2025-09-16,12.44,12.47,12.42,12.46,86098.0
2025-09-17,12.51,12.53,12.38,12.42,337614.0
2025-09-18,12.37,12.43,12.34,12.4,77972.0
2025-09-19,12.38,12.41,12.345,12.36,17005.0
2025-09-22,12.37,12.38,12.33,12.34,189803.0
2025-09-23,12.36,12.38,12.32,12.34,91618.0
2025-09-24,12.31,12.33,12.28,12.32,38368.0
2025-09-25,12.3,12.32,12.27,12.3,137834.0
2025-09-26,12.31,12.37,12.285,12.3,48570.0
2025-09-29,12.36,12.42,12.36,12.41,123589.0
2025-09-30,12.38,12.41,12.37,12.39,126126.0
2025-10-01,12.43,12.44,12.33,12.33,263826.0
2025-10-02,12.31,12.385,12.31,12.34,60714.0
2025-10-03,12.36,12.38,12.31,12.32,93840.0
2025-10-06,12.26,12.29,12.235,12.24,59715.0
2025-10-07,12.24,12.295,12.21,12.28,28729.0
2025-10-08,12.32,12.32,12.23,12.23,197290.0
2025-10-09,12.26,12.3,12.23,12.24,26078.0
2025-10-10,12.3,12.34,12.26,12.34,163963.0
2025-10-14,12.39,12.435,12.35,12.42,156734.0
2025-10-15,12.45,12.5,12.44,12.44,74397.0
2025-10-16,12.45,12.53,12.45,12.53,80317.0
2025-10-17,12.52,12.54,12.51,12.53,53838.0
2025-10-20,12.56,12.6,12.56,12.58,30455.0
2025-10-21,12.59,12.62,12.55,12.58,33293.0
2025-10-22,12.58,12.58,12.545,12.57,105398.0
2025-10-23,12.53,12.57,12.53,12.54,90226.0
2025-10-24,12.58,12.61,12.55,12.55,71938.0
2025-10-27,12.54,12.65,12.54,12.65,107187.0
2025-10-28,12.68,12.69,12.64,12.68,87709.0
2025-10-29,12.59,12.63,12.48,12.49,192657.0
2025-10-30,12.47,12.56,12.46,12.55,83983.0
2025-10-31,12.52,12.55,12.51,12.55,36392.0
2025-11-03,12.49,12.55,12.47,12.55,111027.0
2025-11-04,12.48,12.51,12.46,12.49,90254.0
2025-11-05,12.5,12.53,12.48,12.49,101776.0
2025-11-06,12.51,12.6,12.51,12.59,54572.0
2025-11-07,12.48,12.53,12.47,12.48,116499.0
2025-11-10,12.48,12.49,12.47,12.48,73519.0
2025-11-11,12.47,12.5,12.47,12.5,79024.0
2025-11-12,12.51,12.57,12.51,12.54,47264.0
2025-11-13,12.49,12.535,12.465,12.47,85965.0
2025-11-14,12.46,12.46,12.39,12.39,79326.0
2025-11-17,12.42,12.42,12.36,12.36,32905.0
2025-11-18,12.37,12.385,12.3,12.33,107588.0
2025-11-19,12.37,12.37,12.31,12.31,41873.0
2025-11-20,12.34,12.39,12.34,12.37,40053.0
2025-11-21,12.39,12.41,12.36,12.4,51348.0
2025-11-24,12.41,12.47,12.41,12.45,23053.0
2025-11-25,12.47,12.54,12.47,12.52,95558.0
2025-11-26,12.5,12.57,12.48,12.55,16850.0