Date,Open,High,Low,Close,Volume
2010-01-29,7.418017610921002,7.437335347125048,7.418017610921002,7.437335347125048,3800.0
2010-02-01,7.475970366828006,7.4807999157293565,7.475970366828006,7.475970366828006,3600.0
2010-02-02,7.466309338324909,7.466309338324909,7.466309338324909,7.466309338324909,500.0
2010-02-03,7.437335824666669,7.437335824666669,7.408359448785645,7.413188998289546,3100.0
2010-02-04,7.432507226112823,7.442165865186687,7.432507226112823,7.432507226112823,3500.0
2010-02-05,7.432507226112823,7.432507226112823,7.432507226112823,7.432507226112823,3400.0
2010-02-08,7.432506258502407,7.437335347125048,7.422847160114802,7.437335347125048,1900.0
2010-02-09,7.4373329346481905,7.4373329346481905,7.418015204710312,7.418015204710312,12600.0
2010-02-10,7.427677186230057,7.427677186230057,7.413188998289546,7.413188998289546,7900.0
2010-02-11,7.432504798686769,7.432504798686769,7.403527969786449,7.403527969786449,12100.0
2010-02-12,7.437335347125048,7.437335347125048,7.437335347125048,7.437335347125048,200.0
2010-02-16,7.393868387716223,7.418015204710312,7.393868387716223,7.418015204710312,1300.0
2010-02-17,7.413188998289546,7.413188998289546,7.413188998289546,7.413188998289546,300.0
2010-02-18,7.418015204710312,7.418015204710312,7.418015204710312,7.418015204710312,100.0
2010-02-19,7.374553501117927,7.398700327422088,7.374553501117927,7.398700327422088,2600.0
2010-02-22,7.413188998289546,7.413188998289546,7.413188998289546,7.413188998289546,103000.0
2010-02-23,7.446991609477626,7.466309338324909,7.446991609477626,7.466309338324909,1800.0
2010-02-24,7.461481687586908,7.461481687586908,7.45665213900473,7.45665213900473,4800.0
2010-02-25,7.485627566148185,7.485627566148185,7.485627566148185,7.485627566148185,1400.0
2010-02-26,7.480793737490866,7.495282372229041,7.480793737490866,7.495282372229041,1100.0
2010-03-01,7.480793737490866,7.495282372229041,7.480793737490866,7.495282372229041,1700.0
2010-03-02,7.495290989286243,7.5097791801102,7.495290989286243,7.5097791801102,5000.0
2010-03-03,7.490459994991194,7.490459994991194,7.490459994991194,7.490459994991194,500.0
2010-03-04,7.490459994991194,7.490459994991194,7.490459994991194,7.490459994991194,0.0
2010-03-05,7.490459994991194,7.490459994991194,7.490459994991194,7.490459994991194,0.0
2010-03-08,7.46147882407336,7.46147882407336,7.46147882407336,7.46147882407336,300.0
2010-03-09,7.418016153951074,7.418016153951074,7.403527969786449,7.403527969786449,8200.0
2010-03-10,7.427671446734761,7.427671446734761,7.427671446734761,7.427671446734761,400.0
2010-03-11,7.466311751692011,7.500117672959238,7.466311751692011,7.500117672959238,1700.0
2010-03-12,7.5001167243145455,7.504946272619327,7.5001167243145455,7.504946272619327,300.0
2010-03-15,7.529089270919775,7.533918816477444,7.504942003702251,7.529089270919775,5000.0
2010-03-16,7.533923152104949,7.55324088488179,7.533923152104949,7.55324088488179,2100.0
2010-03-17,7.5773886556849,7.5773886556849,7.543582734228687,7.5580709204854735,3900.0
2010-03-18,7.5580709204854735,7.5580709204854735,7.5580709204854735,7.5580709204854735,300.0
2010-03-19,7.5580709204854735,7.58221820462754,7.5580709204854735,7.5580709204854735,2600.0
2010-03-22,7.567730034397112,7.567730034397112,7.567730034397112,7.567730034397112,100.0
2010-03-23,7.591871596753965,7.591871596753965,7.591871596753965,7.591871596753965,700.0
2010-03-24,7.485629464630706,7.495288562433405,7.475970366828006,7.475970366828006,3800.0
2010-03-25,7.437335347125048,7.437335347125048,7.437335347125048,7.437335347125048,100.0
2010-03-26,7.487542220306102,7.487542220306102,7.463169081839839,7.47779305789716,1000.0
2010-03-29,7.477790335939455,7.477790335939455,7.44854192958358,7.44854192958358,3000.0
2010-03-30,7.468042847593688,7.482667287397142,7.453418872678014,7.453418872678014,2800.0
2010-03-31,7.453418872678014,7.453418872678014,7.453418872678014,7.453418872678014,0.0
2010-04-01,7.541165077900782,7.541165077900782,7.541165077900782,7.541165077900782,1000.0
2010-04-05,7.541165077900782,7.541165077900782,7.541165077900782,7.541165077900782,0.0
2010-04-06,7.477794758742814,7.477794758742814,7.472919943985644,7.472919943985644,3300.0
2010-04-07,7.4972945416507075,7.507043707562875,7.4972945416507075,7.507043707562875,2700.0
2010-04-08,7.51191682147439,7.51191682147439,7.51191682147439,7.51191682147439,1300.0
2010-04-09,7.526537336954354,7.531412149007643,7.526537336954354,7.531412149007643,2800.0
2010-04-12,7.526542504275196,7.526542504275196,7.507043707562875,7.507043707562875,1000.0
2010-04-13,7.546037774810709,7.546037774810709,7.536288613454213,7.536288613454213,4600.0
2010-04-14,7.526542504275196,7.531417319675271,7.507043707562875,7.507043707562875,99900.0
2010-04-15,7.5021641547458255,7.5021641547458255,7.492414530706458,7.497289342726142,2800.0
2010-04-16,7.516788499442312,7.516788499442312,7.51191368718039,7.516788499442312,18500.0
2010-04-19,7.536290942034941,7.5460401064037566,7.531416127406577,7.5460401064037566,12600.0
2010-04-20,7.51191682147439,7.51191682147439,7.51191682147439,7.51191682147439,2900.0
2010-04-21,7.507043707562875,7.507043707562875,7.507043707562875,7.507043707562875,600.0
2010-04-22,7.516788499442312,7.516788499442312,7.516788499442312,7.516788499442312,6400.0
2010-04-23,7.51191682147439,7.51191682147439,7.51191682147439,7.51191682147439,800.0
2010-04-26,7.507043707562875,7.507043707562875,7.507043707562875,7.507043707562875,135200.0
2010-04-27,7.507038874918466,7.516788499442312,7.507038874918466,7.516788499442312,2300.0
2010-04-28,7.516788499442312,7.516788499442312,7.516788499442312,7.516788499442312,0.0
2010-04-29,7.502170115003494,7.502170115003494,7.502170115003494,7.502170115003494,5100.0
2010-04-30,7.502170115003494,7.502170115003494,7.502170115003494,7.502170115003494,0.0
2010-05-03,7.541165077900782,7.541165077900782,7.541165077900782,7.541165077900782,1000.0
2010-05-04,7.628908688870807,7.628908688870807,7.624034340029116,7.624034340029116,500.0
2010-05-05,7.624030657782715,7.624030657782715,7.5947822544198065,7.5947822544198065,1900.0
2010-05-06,7.565534476641281,7.565534476641281,7.565534476641281,7.565534476641281,200.0
2010-05-07,7.375422461880012,7.380297274316307,7.375422461880012,7.380297274316307,1500.0
2010-05-10,7.541165077900782,7.541165077900782,7.541165077900782,7.541165077900782,200.0
2010-05-11,7.531415247452917,7.531415247452917,7.482668501528475,7.492417664758221,10400.0
2010-05-12,7.497292478817022,7.497292478817022,7.477793687469672,7.492417664758221,1400.0
2010-05-13,7.52166298978873,7.531412149007643,7.52166298978873,7.531412149007643,4100.0
2010-05-14,7.638659425538041,7.638659425538041,7.638659425538041,7.638659425538041,600.0
2010-05-17,7.638659425538041,7.638659425538041,7.638659425538041,7.638659425538041,0.0
2010-05-18,7.526538186242604,7.55091178437168,7.526538186242604,7.55091178437168,700.0
2010-05-19,7.536290942034941,7.5460401064037566,7.536290942034941,7.5460401064037566,14300.0
2010-05-20,7.643531257403017,7.643531257403017,7.614282847079572,7.614282847079572,500.0
2010-05-21,7.60453396315105,7.609408310975603,7.521664006593152,7.521664006593152,2000.0
2010-05-25,7.619156543968568,7.619156543968568,7.599657761570646,7.599657761570646,5500.0
2010-05-26,7.560664666369989,7.570413830888487,7.5265414283354515,7.5265414283354515,3700.0
2010-05-27,7.555789735660484,7.560664550288847,7.5460401064037566,7.5460401064037566,900.0
2010-05-28,7.60453661925654,7.60453661925654,7.60453661925654,7.60453661925654,1000.0
2010-05-31,7.643534239975429,7.643534239975429,7.638659425538041,7.638659425538041,1100.0
2010-06-01,7.653284032399102,7.653284032399102,7.653284032399102,7.653284032399102,100.0
2010-06-02,7.550913649715084,7.550913649715084,7.351050932481375,7.351050932481375,700.0
2010-06-03,7.541163637048652,7.585036026596774,7.541163637048652,7.585036026596774,3500.0
2010-06-04,7.6289104230986595,7.653284032399102,7.6289104230986595,7.653284032399102,1200.0
2010-06-07,7.614282847079572,7.614282847079572,7.604533686896898,7.614282847079572,7500.0
2010-06-08,7.624035975940226,7.628910325827821,7.624035975940226,7.628910325827821,1400.0
2010-06-09,7.570411586822213,7.585036026596774,7.565537238451807,7.585036026596774,1800.0
2010-06-10,7.536288613454213,7.536288613454213,7.536288613454213,7.536288613454213,300.0
2010-06-11,7.555786596975039,7.555786596975039,7.55091178437168,7.55091178437168,500.0
2010-06-14,7.526538354417707,7.536287979842272,7.521664006593152,7.521664006593152,1200.0
2010-06-15,7.521664006593152,7.521664006593152,7.521664006593152,7.521664006593152,0.0
2010-06-16,7.604535975754944,7.604535975754944,7.575287556628136,7.589911533747615,1300.0
2010-06-17,7.594787025377342,7.638659425538041,7.594787025377342,7.638659425538041,6100.0
2010-06-18,7.653282709479476,7.653282709479476,7.633783918387202,7.633783918387202,600.0
2010-06-21,7.6484056050505,7.6484056050505,7.614282847079572,7.614282847079572,9800.0
2010-06-22,7.682533128022486,7.706906739453282,7.682533128022486,7.702031924189528,1100.0
2010-06-23,7.702031924189528,7.702031924189528,7.702031924189528,7.702031924189528,0.0
2010-06-24,7.784900393539787,7.784900393539787,7.755651972595741,7.755651972595741,2500.0
2010-06-25,7.869413167918184,7.869413167918184,7.869413167918184,7.869413167918184,0.0
2010-06-28,7.785329070280727,7.785329070280727,7.780382750474161,7.780382750474161,1000.0
2010-06-29,7.785327395374814,7.824897001900442,7.785327395374814,7.824897001900442,10100.0
2010-06-30,7.825,7.825,7.825,7.825,1100.0
2010-07-02,7.81,7.82,7.805,7.815,10800.0
2010-07-05,7.825,7.825,7.815,7.815,1461.0
2010-07-06,7.815,7.855,7.79,7.84,40485.0
2010-07-07,7.82,7.825,7.77,7.77,14675.0
2010-07-08,7.76,8.0,7.745,7.81,24598.0
2010-07-09,7.755,7.765,7.745,7.745,1490.0
2010-07-12,7.8,7.8,7.64,7.79,3721.0
2010-07-13,7.78,7.78,7.75,7.75,2600.0
2010-07-14,7.765,7.765,7.715,7.74,4035.0
2010-07-15,7.615,7.785,7.61,7.755,8581.0
2010-07-16,7.83,7.83,7.77,7.77,2700.0
2010-07-19,7.755,7.755,7.735,7.745,2465.0
2010-07-20,7.785,7.785,7.725,7.725,3536.0
2010-07-21,7.76,7.765,7.755,7.765,8100.0
2010-07-22,7.75,7.75,7.745,7.745,2015.0
2010-07-23,7.75,7.75,7.735,7.74,1957.0
2010-07-26,7.765,7.78,7.735,7.78,4508.0
2010-07-27,7.765,7.765,7.74,7.76,1460.0
2010-07-28,7.765,7.79,7.765,7.79,5175.0
2010-07-29,7.795,7.82,7.78,7.805,1650.0
2010-07-30,7.88,7.885,7.875,7.885,2839.0
2010-08-03,7.905,7.905,7.88,7.89,10926.0
2010-08-04,7.9,7.9,7.86,7.86,6012.0
2010-08-05,7.89,7.9,7.88,7.9,4080.0
2010-08-06,7.91,7.91,7.905,7.905,5812.0
2010-08-09,7.92,7.92,7.92,7.92,100.0
2010-08-10,7.935,7.95,7.935,7.95,700.0
2010-08-11,7.955,7.955,7.94,7.95,2369.0
2010-08-12,7.94,7.945,7.925,7.945,5128.0
2010-08-13,7.965,7.975,7.945,7.97,1300.0
2010-08-16,7.94,8.02,7.94,8.02,5550.0
2010-08-17,7.965,7.985,7.96,7.985,3527.0
2010-08-18,8.0,8.0,7.995,7.995,1857.0
2010-08-19,8.015,8.015,7.99,7.99,1949.0
2010-08-20,8.045,8.045,7.975,7.98,3050.0
2010-08-23,8.03,8.03,7.995,8.03,12205.0
2010-08-24,8.03,8.03,7.995,8.025,5332.0
2010-08-25,8.085,8.09,8.015,8.035,4120.0
2010-08-26,8.035,8.065,8.035,8.055,875.0
2010-08-27,8.055,8.06,8.015,8.015,9115.0
2010-08-30,8.08,8.08,8.0,8.0,8000.0
2010-08-31,8.03,8.03,8.005,8.005,2800.0
2010-09-01,8.045,8.045,7.965,7.975,9208.0
2010-09-02,7.995,8.0,7.975,7.985,3920.0
2010-09-03,7.97,7.97,7.92,7.925,2800.0
2010-09-07,8.015,8.015,8.015,8.015,1075.0
2010-09-08,8.06,8.06,7.97,7.99,16887.0
2010-09-09,7.92,7.955,7.92,7.935,12281.0
2010-09-10,7.98,7.98,7.935,7.95,10566.0
2010-09-13,7.9,7.93,7.885,7.93,8900.0
2010-09-14,7.945,7.955,7.905,7.94,2073.0
2010-09-15,7.94,7.94,7.935,7.935,5591.0
2010-09-16,7.955,7.955,7.92,7.955,9658.0
2010-09-17,7.985,8.01,7.985,7.995,1775.0
2010-09-21,8.06,8.08,8.06,8.08,1956.0
2010-09-22,8.06,8.15,8.06,8.15,1979.0
2010-09-23,8.135,8.14,8.12,8.125,1158.0
2010-09-24,8.105,8.165,8.08,8.165,1775.0
2010-09-27,8.245,8.245,8.16,8.18,7110.0
2010-09-28,8.19,8.215,8.19,8.215,3210.0
2010-09-29,8.215,8.22,8.205,8.205,5940.0
2010-09-30,8.215,8.215,8.165,8.21,6776.0
2010-10-01,8.175,8.175,8.12,8.145,6973.0
2010-10-04,8.185,8.2,8.185,8.2,3100.0
2010-10-05,8.24,8.24,8.185,8.185,2742.0
2010-10-06,8.215,8.215,8.08,8.08,4508.0
2010-10-07,8.245,8.245,8.08,8.17,12659.0
2010-10-08,8.21,8.23,8.21,8.23,3100.0
2010-10-12,8.205,8.205,8.165,8.185,9089.0
2010-10-13,8.15,8.18,8.15,8.17,6389.0
2010-10-14,8.17,8.195,8.165,8.19,1433.0
2010-10-15,8.165,8.17,8.15,8.15,8705.0
2010-10-18,8.155,8.17,8.155,8.17,7377.0
2010-10-19,8.17,8.185,8.17,8.185,2550.0
2010-10-20,8.18,8.2,8.175,8.175,5310.0
2010-10-21,8.175,8.19,8.17,8.19,7464.0
2010-10-22,8.22,8.22,8.19,8.195,2970.0
2010-10-25,8.23,8.235,8.21,8.225,14790.0
2010-10-26,8.23,8.23,8.195,8.195,7505.0
2010-10-27,8.16,8.16,8.16,8.16,600.0
2010-10-28,8.145,8.165,8.145,8.165,9863.0
2010-10-29,8.18,8.205,8.18,8.205,4200.0
2010-11-01,8.21,8.225,8.175,8.19,3230.0
2010-11-02,8.17,8.17,8.17,8.17,1471.0
2010-11-03,8.17,8.205,8.125,8.17,2164.0
2010-11-04,8.19,8.225,8.19,8.22,1233.0
2010-11-05,8.225,8.225,8.185,8.185,5405.0
2010-11-08,8.2,8.205,8.17,8.19,5152.0
2010-11-09,8.235,8.235,8.12,8.12,17509.0
2010-11-10,8.125,8.14,8.115,8.125,4575.0
2010-11-11,8.165,8.165,8.125,8.125,4000.0
2010-11-12,8.105,8.105,8.09,8.09,965.0
2010-11-15,8.045,8.045,7.98,7.985,35450.0
2010-11-16,7.925,8.005,7.925,8.005,9165.0
2010-11-17,8.0,8.04,8.0,8.04,1160.0
2010-11-18,8.03,8.03,8.0,8.025,8300.0
2010-11-19,7.975,7.98,7.94,7.94,29231.0
2010-11-22,8.03,8.04,8.0,8.005,51490.0
2010-11-23,7.99,8.005,7.99,8.005,4050.0
2010-11-24,7.965,7.965,7.91,7.935,16833.0
2010-11-25,7.92,7.97,7.905,7.97,3775.0
2010-11-26,7.99,8.065,7.99,8.065,3830.0
2010-11-29,7.995,8.035,7.995,8.035,4870.0
2010-11-30,8.065,8.09,8.02,8.09,3370.0
2010-12-01,8.04,8.04,8.005,8.005,9474.0
2010-12-02,7.96,7.96,7.94,7.955,3785.0
2010-12-03,7.985,7.985,7.95,7.95,4955.0
2010-12-06,7.965,8.025,7.965,7.975,19288.0
2010-12-07,7.925,7.925,7.83,7.83,1856.0
2010-12-08,7.83,7.88,7.825,7.875,20753.0
2010-12-09,7.88,7.88,7.86,7.86,2010.0
2010-12-10,7.89,7.89,7.825,7.845,1425.0
2010-12-13,7.845,7.915,7.82,7.915,5100.0
2010-12-14,7.905,7.905,7.81,7.81,9491.0
2010-12-15,7.815,7.815,7.805,7.81,7300.0
2010-12-16,7.85,7.87,7.85,7.87,700.0
2010-12-17,7.825,7.89,7.825,7.89,2295.0
2010-12-20,7.985,8.03,7.98,7.995,17427.0
2010-12-21,8.045,8.045,8.04,8.045,1000.0
2010-12-22,8.035,8.035,8.025,8.025,800.0
2010-12-23,8.045,8.085,8.045,8.05,14147.0
2010-12-24,8.08,8.08,8.06,8.07,4772.0
2010-12-29,8.065,8.07,8.025,8.065,2570.0
2010-12-30,8.105,8.105,8.07,8.095,2912.0
2010-12-31,8.12,8.135,8.075,8.135,2403.0
2011-01-04,8.185,8.185,8.095,8.1,1913.0
2011-01-05,8.12,8.12,7.985,8.03,30094.0
2011-01-06,8.055,8.055,8.055,8.055,700.0
2011-01-07,8.055,8.095,8.035,8.035,8260.0
2011-01-10,8.09,8.1,8.075,8.085,5696.0
2011-01-11,8.08,8.08,8.01,8.035,3149.0
2011-01-12,8.04,8.04,8.0,8.0,4300.0
2011-01-13,8.005,8.025,7.985,8.005,3447.0
2011-01-14,8.005,8.055,7.995,8.055,1508.0
2011-01-17,8.035,8.05,8.005,8.05,1503.0
2011-01-18,8.045,8.045,7.985,8.0,16550.0
2011-01-19,7.995,8.045,7.995,8.045,1569.0
2011-01-20,8.07,8.07,7.97,7.975,4089.0
2011-01-21,7.975,7.985,7.95,7.965,3403.0
2011-01-24,7.98,7.99,7.965,7.985,5276.0
2011-01-25,7.985,7.99,7.965,7.965,1590.0
2011-01-26,8.015,8.015,8.0,8.005,1581.0
2011-01-27,7.985,8.015,7.94,7.96,6000.0
2011-01-28,8.045,8.045,8.03,8.03,800.0
2011-01-31,8.07,8.07,8.02,8.02,2650.0
2011-02-01,7.995,7.995,7.96,7.995,2535.0
2011-02-02,8.015,8.015,7.935,7.97,8931.0
2011-02-03,7.93,7.965,7.92,7.965,20218.0
2011-02-04,7.965,7.965,7.93,7.93,5900.0
2011-02-07,7.92,7.92,7.85,7.875,6277.0
2011-02-08,7.995,7.995,7.925,7.945,5496.0
2011-02-09,7.855,7.965,7.855,7.955,5100.0
2011-02-10,7.975,7.985,7.945,7.96,7489.0
2011-02-11,8.01,8.01,7.96,7.965,3052.0
2011-02-14,7.965,7.965,7.9,7.935,6091.0
2011-02-15,7.93,7.93,7.925,7.925,2700.0
2011-02-16,7.925,7.925,7.89,7.895,7309.0
2011-02-17,7.955,7.955,7.94,7.94,4575.0
2011-02-18,7.935,7.935,7.91,7.935,9574.0
2011-02-22,8.0,8.015,7.955,8.01,5777.0
2011-02-23,8.03,8.065,7.99,8.045,7554.0
2011-02-24,8.065,8.065,8.015,8.02,7380.0
2011-02-25,8.035,8.035,8.015,8.015,32837.0
2011-02-28,8.03,8.095,8.03,8.095,6820.0
2011-03-01,8.075,8.075,8.05,8.07,12981.0
2011-03-02,8.045,8.045,8.01,8.015,22650.0
2011-03-03,8.025,8.025,7.985,7.99,34950.0
2011-03-04,8.005,8.005,7.96,7.96,7381.0
2011-03-07,8.0,8.015,7.97,7.97,14705.0
2011-03-08,8.015,8.015,7.91,7.925,25286.0
2011-03-09,7.97,7.97,7.97,7.97,0.0
2011-03-10,8.05,8.055,8.0,8.025,2600.0
2011-03-11,8.045,8.045,7.99,8.005,15214.0
2011-03-14,8.06,8.06,8.03,8.03,5518.0
2011-03-15,8.025,8.07,8.025,8.05,2859.0
2011-03-16,8.025,8.06,7.995,8.035,7000.0
2011-03-17,8.055,8.065,8.055,8.065,7730.0
2011-03-18,8.035,8.045,8.0,8.045,2483.0
2011-03-21,8.075,8.075,8.05,8.075,28674.0
2011-03-22,8.04,8.08,8.04,8.08,6352.0
2011-03-23,8.095,8.095,8.07,8.075,8290.0
2011-03-24,8.055,8.075,8.055,8.075,88776.0
2011-03-25,8.07,8.09,8.05,8.085,10179.0
2011-03-28,8.045,8.07,8.045,8.07,10960.0
2011-03-29,8.06,8.06,8.01,8.01,93828.0
2011-03-30,8.04,8.04,7.955,8.005,12730.0
2011-03-31,8.025,8.025,7.96,8.0,8911.0
2011-04-01,8.0,8.0,7.98,7.995,5761.0
2011-04-04,8.0,8.02,7.97,8.0,7870.0
2011-04-05,8.0,8.01,7.975,8.005,32950.0
2011-04-06,7.99,7.99,7.95,7.965,12015.0
2011-04-07,7.95,7.95,7.925,7.925,1472.0
2011-04-08,7.865,7.925,7.865,7.915,782.0
2011-04-11,7.915,7.92,7.905,7.915,8182.0
2011-04-12,7.94,7.955,7.935,7.955,4915.0
2011-04-13,7.915,7.96,7.915,7.955,109.0
2011-04-14,8.035,8.035,8.03,8.035,1800.0
2011-04-18,8.115,8.115,8.045,8.05,3800.0
2011-04-19,8.08,8.08,8.08,8.08,600.0
2011-04-20,8.0,8.055,7.985,7.985,5412.0
2011-04-21,8.04,8.04,8.04,8.04,300.0
2011-04-25,8.02,8.02,8.02,8.02,100.0
2011-04-26,8.095,8.105,8.07,8.08,860.0
2011-04-27,8.065,8.065,8.055,8.055,1500.0
2011-04-29,8.115,8.115,8.115,8.115,1200.0
2011-05-02,8.14,8.14,8.08,8.135,3696.0
2011-05-03,8.125,8.145,8.125,8.145,6400.0
2011-05-04,8.17,8.195,8.17,8.195,2436.0
2011-05-05,8.225,8.225,8.22,8.225,1900.0
2011-05-06,8.22,8.22,8.2,8.2,1168.0
2011-05-09,8.15,8.21,8.145,8.155,9517.0
2011-05-10,8.195,8.195,8.12,8.12,2100.0
2011-05-11,8.17,8.17,8.165,8.165,656.0
2011-05-12,8.14,8.195,8.14,8.145,17107.0
2011-05-13,8.21,8.21,8.185,8.185,2179.0
2011-05-16,8.2,8.2,8.2,8.2,100.0
2011-05-17,8.225,8.245,8.225,8.245,574.0
2011-05-18,8.25,8.25,8.23,8.23,700.0
2011-05-19,8.175,8.225,8.17,8.17,2930.0
2011-05-20,8.25,8.25,8.24,8.25,1330.0
2011-05-24,8.27,8.275,8.27,8.27,800.0
2011-05-25,8.27,8.27,8.27,8.27,460.0
2011-05-26,8.305,8.31,8.295,8.305,6610.0
2011-05-27,8.31,8.31,8.305,8.305,1400.0
2011-05-30,8.31,8.31,8.285,8.285,8330.0
2011-05-31,8.3,8.3,8.295,8.295,1273.0
2011-06-01,8.3,8.33,8.295,8.31,5516.0
2011-06-02,8.31,8.345,8.29,8.29,7296.0
2011-06-03,8.315,8.325,8.315,8.325,1000.0
2011-06-06,8.35,8.35,8.285,8.325,5871.0
2011-06-07,8.27,8.29,8.27,8.29,89.0
2011-06-08,8.31,8.33,8.31,8.325,2161.0
2011-06-09,8.32,8.32,8.26,8.31,697.0
2011-06-10,8.31,8.32,8.31,8.315,1700.0
2011-06-13,8.3,8.315,8.29,8.305,1108.0
2011-06-14,8.3,8.3,8.27,8.285,338.0
2011-06-15,8.285,8.315,8.285,8.315,10220.0
2011-06-16,8.35,8.39,8.35,8.39,5230.0
2011-06-17,8.4,8.4,8.4,8.4,70.0
2011-06-22,8.385,8.385,8.385,8.385,300.0
2011-06-23,8.405,8.43,8.405,8.43,1115.0
2011-06-24,8.42,8.435,8.42,8.42,130.0
2011-06-27,8.41,8.41,8.41,8.41,20.0
2011-06-28,8.365,8.365,8.32,8.325,3100.0
2011-06-29,8.285,8.285,8.285,8.285,1000.0
2011-06-30,8.255,8.255,8.185,8.205,22418.0
2011-07-04,8.23,8.285,8.23,8.235,5910.0
2011-07-05,8.275,8.275,8.265,8.265,4400.0
2011-07-06,8.315,8.325,8.315,8.325,1900.0
2011-07-07,8.355,8.355,8.315,8.315,2350.0
2011-07-08,8.375,8.39,8.37,8.37,692.0
2011-07-11,8.45,8.45,8.445,8.445,1222.0
2011-07-12,8.465,8.465,8.44,8.44,1700.0
2011-07-13,8.465,8.465,8.44,8.45,11560.0
2011-07-14,8.465,8.465,8.375,8.385,2078.0
2011-07-15,8.415,8.445,8.415,8.44,1606.0
2011-07-18,8.475,8.485,8.45,8.45,7550.0
2011-07-19,8.48,8.48,8.445,8.48,3414.0
2011-07-20,8.48,8.48,8.43,8.45,4365.0
2011-07-21,8.425,8.425,8.4,8.4,871.0
2011-07-22,8.45,8.45,8.39,8.45,570.0
2011-07-25,8.465,8.47,8.465,8.465,250.0
2011-07-26,8.49,8.49,8.47,8.49,1900.0
2011-07-27,8.515,8.515,8.515,8.515,2800.0
2011-07-28,8.54,8.54,8.5,8.5,2700.0
2011-07-29,8.51,8.54,8.51,8.54,1700.0
2011-08-02,8.58,8.71,8.58,8.67,4370.0
2011-08-03,8.7,8.73,8.7,8.72,4100.0
2011-08-04,8.74,8.745,8.705,8.72,3469.0
2011-08-05,8.72,8.72,8.715,8.715,5880.0
2011-08-08,8.725,8.745,8.71,8.745,2814.0
2011-08-09,8.655,8.78,8.635,8.78,4898.0
2011-08-10,8.78,8.87,8.78,8.87,23550.0
2011-08-11,8.91,8.915,8.71,8.71,2183.0
2011-08-12,8.71,8.72,8.71,8.72,1312.0
2011-08-15,8.695,8.695,8.67,8.67,22315.0
2011-08-16,8.67,8.685,8.67,8.685,600.0
2011-08-17,8.685,8.695,8.685,8.695,850.0
2011-08-18,8.85,8.85,8.84,8.84,200.0
2011-08-19,8.83,8.83,8.775,8.825,2039.0
2011-08-22,8.805,8.81,8.805,8.81,1700.0
2011-08-23,8.825,8.825,8.81,8.81,500.0
2011-08-24,8.83,8.83,8.75,8.75,10175.0
2011-08-25,8.69,8.69,8.665,8.68,6901.0
2011-08-26,8.73,8.74,8.73,8.74,1020.0
2011-08-30,8.71,8.725,8.705,8.705,2400.0
2011-08-31,8.71,8.71,8.645,8.645,1200.0
2011-09-01,8.635,8.635,8.61,8.635,2700.0
2011-09-02,8.76,8.79,8.72,8.79,1374.0
2011-09-06,8.86,8.86,8.78,8.815,1365.0
2011-09-07,8.735,8.755,8.725,8.73,2340.0
2011-09-09,8.905,8.91,8.88,8.905,301.0
2011-09-12,8.84,8.89,8.84,8.885,1600.0
2011-09-13,8.86,8.86,8.81,8.86,1000.0
2011-09-14,8.82,8.865,8.815,8.82,402.0
2011-09-15,8.755,8.77,8.73,8.77,4120.0
2011-09-16,8.75,8.77,8.75,8.77,8875.0
2011-09-19,8.785,8.825,8.785,8.81,655.0
2011-09-20,8.81,8.815,8.81,8.815,3065.0
2011-09-21,8.825,8.92,8.825,8.92,700.0
2011-09-22,8.945,9.035,8.945,9.035,7437.0
2011-09-23,9.005,9.02,8.95,9.0,1499.0
2011-09-26,8.935,8.935,8.905,8.905,2250.0
2011-09-27,8.825,8.835,8.81,8.835,6450.0
2011-09-28,8.84,8.84,8.81,8.81,700.0
2011-09-29,8.825,8.825,8.825,8.825,622.0
2011-09-30,8.86,8.86,8.815,8.815,1600.0
2011-10-03,8.92,8.94,8.9,8.94,2700.0
2011-10-04,8.985,8.985,8.93,8.93,3900.0
2011-10-06,8.735,8.83,8.735,8.765,3297.0
2011-10-07,8.73,8.735,8.72,8.73,2899.0
2011-10-11,8.73,8.73,8.705,8.71,3570.0
2011-10-12,8.625,8.625,8.625,8.625,22.0
2011-10-13,8.695,8.705,8.65,8.705,3150.0
2011-10-14,8.67,8.67,8.63,8.66,3857.0
2011-10-17,8.68,8.745,8.68,8.74,5949.0
2011-10-18,8.76,8.76,8.72,8.72,7111.0
2011-10-19,8.685,8.715,8.675,8.675,7700.0
2011-10-21,8.67,8.67,8.585,8.67,6935.0
2011-10-24,8.67,8.67,8.615,8.65,5265.0
2011-10-25,8.7,8.715,8.7,8.715,5400.0
2011-10-26,8.72,8.72,8.625,8.645,19000.0
2011-10-27,8.555,8.6,8.555,8.57,22508.0
2011-10-28,8.61,8.625,8.595,8.625,8325.0
2011-10-31,8.735,8.76,8.735,8.76,12684.0
2011-11-01,8.865,8.965,8.855,8.945,6259.0
2011-11-02,8.89,8.89,8.845,8.88,6245.0
2011-11-03,8.895,8.895,8.86,8.86,1905.0
2011-11-04,8.825,8.885,8.825,8.885,740.0
2011-11-07,8.915,8.93,8.885,8.925,7113.0
2011-11-08,8.925,8.925,8.925,8.925,5235.0
2011-11-09,8.955,8.955,8.945,8.945,1450.0
2011-11-10,8.985,8.985,8.935,8.985,20475.0
2011-11-11,9.02,9.02,8.93,8.99,1925.0
2011-11-14,8.965,8.985,8.935,8.97,6012.0
2011-11-15,8.97,8.995,8.97,8.98,3771.0
2011-11-16,8.97,8.97,8.97,8.97,1000.0
2011-11-17,8.995,8.995,8.945,8.945,2133.0
2011-11-18,8.98,8.98,8.94,8.945,1988.0
2011-11-21,9.01,9.01,8.97,9.0,2512.0
2011-11-22,8.945,9.02,8.94,9.02,2459.0
2011-11-23,9.02,9.06,9.02,9.06,400.0
2011-11-24,9.025,9.04,9.025,9.04,700.0
2011-11-25,9.0,9.02,9.0,9.01,1115.0
2011-11-28,8.92,8.995,8.92,8.995,5140.0
2011-11-29,8.93,8.95,8.93,8.94,3900.0
2011-11-30,8.955,8.96,8.93,8.93,1300.0
2011-12-01,8.945,8.965,8.945,8.965,3450.0
2011-12-02,8.925,8.955,8.87,8.955,7633.0
2011-12-05,8.97,8.97,8.945,8.96,6575.0
2011-12-06,8.98,9.005,8.98,8.995,7700.0
2011-12-07,9.025,9.04,8.985,9.04,5898.0
2011-12-08,9.01,9.095,9.01,9.095,5802.0
2011-12-09,9.02,9.03,9.015,9.015,6100.0
2011-12-12,9.075,9.075,9.065,9.065,3600.0
2011-12-13,8.98,9.09,8.98,9.065,8713.0
2011-12-14,9.145,9.155,9.075,9.105,2450.0
2011-12-15,9.095,9.095,9.085,9.085,2250.0
2011-12-16,9.21,9.26,9.14,9.235,3600.0
2011-12-19,9.245,9.255,9.245,9.255,6465.0
2011-12-20,9.28,9.28,9.215,9.215,7625.0
2011-12-21,9.275,9.285,9.235,9.235,2950.0
2011-12-22,9.26,9.26,9.255,9.255,1500.0
2011-12-23,9.255,9.335,9.25,9.335,1580.0
2011-12-28,9.2,9.27,9.2,9.27,7050.0
2011-12-29,9.225,9.225,9.2,9.21,3950.0
2011-12-30,9.28,9.285,9.18,9.195,920.0
2012-01-03,9.245,9.245,9.17,9.17,29153.0
2012-01-04,9.16,9.18,9.155,9.155,3496.0
2012-01-05,9.17,9.19,9.155,9.19,4927.0
2012-01-06,9.2,9.215,9.175,9.215,25260.0
2012-01-09,9.24,9.24,9.24,9.24,1420.0
2012-01-10,9.19,9.24,9.19,9.22,4018.0
2012-01-11,9.235,9.24,9.235,9.24,1500.0
2012-01-12,9.28,9.28,9.245,9.245,1909.0
2012-01-13,9.285,9.32,9.285,9.31,8438.0
2012-01-16,9.33,9.33,9.275,9.3,26715.0
2012-01-17,9.31,9.325,9.31,9.325,1962.0
2012-01-18,9.32,9.34,9.315,9.315,7546.0
2012-01-19,9.29,9.29,9.255,9.265,12426.0
2012-01-20,9.225,9.225,9.205,9.205,16883.0
2012-01-23,9.19,9.19,9.145,9.17,11648.0
2012-01-24,9.19,9.19,9.19,9.19,6.0
2012-01-25,9.17,9.17,9.17,9.17,4097.0
2012-01-26,9.19,9.235,9.175,9.235,47135.0
2012-01-27,9.28,9.28,9.27,9.27,2900.0
2012-01-30,9.365,9.37,9.34,9.34,12525.0
2012-01-31,9.365,9.365,9.325,9.345,1714.0
2012-02-01,9.37,9.375,9.37,9.37,4185.0
2012-02-02,9.395,9.395,9.34,9.38,1900.0
2012-02-03,9.29,9.32,9.265,9.265,9138.0
2012-02-06,9.33,9.36,9.325,9.36,8015.0
2012-02-07,9.33,9.33,9.29,9.305,15493.0
2012-02-08,9.315,9.33,9.305,9.325,16446.0
2012-02-09,9.27,9.27,9.245,9.27,14107.0
2012-02-10,9.33,9.33,9.275,9.32,3267.0
2012-02-13,9.325,9.335,9.29,9.29,8367.0
2012-02-14,9.345,9.35,9.335,9.35,559.0
2012-02-15,9.35,9.38,9.325,9.37,11580.0
2012-02-16,9.37,9.37,9.29,9.29,6122.0
2012-02-17,9.325,9.355,9.325,9.35,3819.0
2012-02-21,9.325,9.325,9.275,9.315,13408.0
2012-02-22,9.28,9.34,9.275,9.34,3123.0
2012-02-23,9.33,9.335,9.27,9.335,4630.0
2012-02-24,9.355,9.355,9.335,9.34,205.0
2012-02-27,9.39,9.39,9.36,9.375,2910.0
2012-02-28,9.4,9.4,9.38,9.38,2151.0
2012-02-29,9.42,9.42,9.37,9.39,5492.0
2012-03-01,9.375,9.39,9.37,9.39,7590.0
2012-03-02,9.39,9.435,9.39,9.435,218866.0
2012-03-05,9.43,9.43,9.41,9.42,2950.0
2012-03-06,9.475,9.475,9.41,9.475,23131.0
2012-03-07,9.455,9.455,9.43,9.43,246.0
2012-03-08,9.435,9.435,9.41,9.425,780.0
2012-03-09,9.4,9.41,9.36,9.41,3166.0
2012-03-12,9.42,9.42,9.385,9.42,4592.0
2012-03-13,9.41,9.41,9.385,9.385,9775.0
2012-03-14,9.335,9.335,9.245,9.295,13626.0
2012-03-15,9.27,9.28,9.215,9.23,4841.0
2012-03-16,9.2,9.225,9.17,9.225,2465.0
2012-03-19,9.195,9.2,9.15,9.15,9389.0
2012-03-20,9.135,9.18,9.135,9.155,1744.0
2012-03-21,9.14,9.25,9.14,9.25,19997.0
2012-03-22,9.28,9.28,9.245,9.245,3450.0
2012-03-23,9.275,9.275,9.25,9.27,1405.0
2012-03-26,9.31,9.31,9.24,9.29,4578.0
2012-03-27,9.275,9.365,9.275,9.365,15450.0
2012-03-28,9.38,9.38,9.315,9.38,8201.0
2012-03-29,9.43,9.435,9.43,9.435,510.0
2012-03-30,9.445,9.465,9.38,9.38,2314.0
2012-04-02,9.37,9.43,9.365,9.415,5647.0
2012-04-03,9.425,9.43,9.365,9.365,733.0
2012-04-04,9.415,9.415,9.375,9.4,1660.0
2012-04-05,9.43,9.43,9.375,9.43,24043.0
2012-04-09,9.445,9.465,9.425,9.46,2574.0
2012-04-10,9.475,9.515,9.45,9.515,45401.0
2012-04-11,9.52,9.52,9.5,9.505,12803.0
2012-04-12,9.51,9.51,9.465,9.495,2660.0
2012-04-13,9.525,9.53,9.48,9.525,10317.0
2012-04-16,9.5,9.5,9.45,9.49,4492.0
2012-04-17,9.43,9.43,9.42,9.42,7874.0
2012-04-18,9.44,9.45,9.385,9.45,4521.0
2012-04-19,9.475,9.485,9.445,9.485,7112.0
2012-04-20,9.44,9.44,9.41,9.415,16615.0
2012-04-23,9.465,9.465,9.41,9.43,12980.0
2012-04-24,9.435,9.435,9.395,9.4,8490.0
2012-04-25,9.395,9.395,9.305,9.37,9046.0
2012-04-26,9.385,9.4,9.33,9.34,8666.0
2012-04-27,9.36,9.4,9.36,9.365,4200.0
2012-04-30,9.41,9.41,9.375,9.395,2004.0
2012-05-01,9.4,9.405,9.315,9.34,20429.0
2012-05-02,9.395,9.435,9.395,9.43,15259.0
2012-05-03,9.41,9.445,9.405,9.44,9200.0
2012-05-04,9.405,9.49,9.405,9.465,21010.0
2012-05-07,9.52,9.52,9.475,9.51,3579.0
2012-05-08,9.545,9.56,9.485,9.485,46237.0
2012-05-09,9.495,9.515,9.495,9.51,6333.0
2012-05-10,9.5,9.515,9.5,9.51,10480.0
2012-05-11,9.55,9.575,9.495,9.575,49540.0
2012-05-14,9.615,9.615,9.58,9.58,15982.0
2012-05-15,9.55,9.56,9.52,9.53,19490.0
2012-05-16,9.505,9.535,9.5,9.535,19980.0
2012-05-17,9.56,9.6,9.51,9.6,15011.0
2012-05-18,9.545,9.56,9.545,9.56,1200.0
2012-05-22,9.565,9.575,9.51,9.535,34844.0
2012-05-23,9.59,9.615,9.57,9.58,25016.0
2012-05-24,9.6,9.615,9.535,9.615,30400.0
2012-05-25,9.65,9.68,9.65,9.68,23120.0
2012-05-28,9.675,9.675,9.63,9.63,23522.0
2012-05-29,9.6,9.65,9.57,9.575,14520.0
2012-05-30,9.605,9.685,9.605,9.635,2570.0
2012-05-31,9.7,9.71,9.685,9.685,13839.0
2012-06-01,9.745,9.81,9.745,9.81,18931.0
2012-06-04,9.755,9.775,9.75,9.75,44871.0
2012-06-05,9.755,9.755,9.69,9.69,5454.0
2012-06-06,9.685,9.69,9.625,9.625,13857.0
2012-06-07,9.605,9.635,9.605,9.61,17285.0
2012-06-08,9.575,9.655,9.575,9.65,28726.0
2012-06-11,9.635,9.66,9.575,9.66,27626.0
2012-06-12,9.625,9.63,9.6,9.61,9930.0
2012-06-13,9.625,9.64,9.575,9.64,30575.0
2012-06-14,9.65,9.65,9.605,9.605,16678.0
2012-06-15,9.645,9.655,9.645,9.655,3060.0
2012-06-18,9.665,9.665,9.66,9.66,32114.0
2012-06-19,9.605,9.615,9.6,9.615,44996.0
2012-06-20,9.575,9.63,9.575,9.63,70740.0
2012-06-21,9.58,9.665,9.58,9.66,36158.0
2012-06-22,9.65,9.65,9.65,9.65,34010.0
2012-06-25,9.71,9.71,9.63,9.705,53120.0
2012-06-26,9.7,9.7,9.675,9.685,68225.0
2012-06-27,9.705,9.705,9.675,9.685,61075.0
2012-06-28,9.735,9.735,9.67,9.68,38397.0
2012-06-29,9.66,9.715,9.625,9.69,92082.0
2012-07-03,9.735,9.735,9.635,9.7,3478.0
2012-07-04,9.735,9.735,9.73,9.735,1815.0
2012-07-05,9.74,9.76,9.7,9.76,54709.0
2012-07-06,9.785,9.785,9.775,9.78,34830.0
2012-07-09,9.735,9.815,9.735,9.815,53668.0
2012-07-10,9.8,9.835,9.8,9.83,4121.0
2012-07-11,9.85,9.85,9.79,9.845,37290.0
2012-07-12,9.845,9.885,9.83,9.855,9913.0
2012-07-13,9.895,9.895,9.855,9.89,46984.0
2012-07-16,9.905,9.915,9.895,9.895,6827.0
2012-07-17,9.875,9.885,9.855,9.885,72276.0
2012-07-18,9.89,9.89,9.875,9.885,71720.0
2012-07-19,9.885,9.885,9.835,9.835,80370.0
2012-07-20,9.895,9.92,9.895,9.915,570.0
2012-07-23,9.99,9.99,9.92,9.92,19111.0
2012-07-24,9.92,9.955,9.885,9.89,55108.0
2012-07-25,9.94,9.945,9.94,9.945,69030.0
2012-07-26,9.905,9.905,9.855,9.855,56420.0
2012-07-27,9.825,9.825,9.75,9.765,59068.0
2012-07-30,9.735,9.83,9.73,9.83,53043.0
2012-07-31,9.865,9.885,9.865,9.875,25515.0
2012-08-01,9.85,9.86,9.845,9.855,10145.0
2012-08-02,9.81,9.91,9.81,9.86,60611.0
2012-08-03,9.82,9.86,9.82,9.86,36250.0
2012-08-07,9.79,9.795,9.755,9.79,70942.0
2012-08-08,9.8,9.81,9.76,9.81,34886.0
2012-08-09,9.77,9.81,9.765,9.81,4271.0
2012-08-10,9.855,9.855,9.84,9.85,10026.0
2012-08-13,9.83,9.845,9.81,9.845,53322.0
2012-08-14,9.8,9.8,9.77,9.785,4904.0
2012-08-15,9.745,9.745,9.645,9.645,18262.0
2012-08-16,9.645,9.705,9.625,9.65,34416.0
2012-08-17,9.65,9.7,9.63,9.635,65697.0
2012-08-20,9.635,9.675,9.625,9.625,30661.0
2012-08-21,9.625,9.68,9.625,9.655,31830.0
2012-08-22,9.735,9.75,9.7,9.75,2121.0
2012-08-23,9.71,9.8,9.71,9.71,285.0
2012-08-24,9.8,9.805,9.785,9.795,22501.0
2012-08-27,9.795,9.83,9.795,9.83,24543.0
2012-08-28,9.83,9.86,9.815,9.86,18860.0
2012-08-29,9.855,9.855,9.82,9.84,11840.0
2012-08-30,9.855,9.895,9.855,9.885,35137.0
2012-08-31,9.89,9.915,9.87,9.9,22200.0
2012-09-04,9.9,9.915,9.895,9.915,6728.0
2012-09-05,9.915,9.925,9.87,9.87,1329.0
2012-09-06,9.855,9.855,9.775,9.815,56686.0
2012-09-07,9.8,9.81,9.785,9.8,3950.0
2012-09-10,9.755,9.805,9.735,9.805,56079.0
2012-09-11,9.8,9.8,9.74,9.74,3622.0
2012-09-12,9.685,9.725,9.64,9.72,7075.0
2012-09-13,9.76,9.765,9.63,9.73,9104.0
2012-09-14,9.675,9.675,9.62,9.63,6979.0
2012-09-17,9.64,9.72,9.64,9.715,11485.0
2012-09-18,9.765,9.765,9.735,9.74,2288.0
2012-09-19,9.78,9.81,9.78,9.81,6308.0
2012-09-20,9.79,9.8,9.79,9.8,1250.0
2012-09-21,9.81,9.855,9.81,9.855,55723.0
2012-09-24,9.89,9.9,9.885,9.89,180967.0
2012-09-25,9.885,9.9,9.875,9.885,26193.0
2012-09-26,9.93,10.0,9.91,10.0,6996.0
2012-09-27,9.98,9.98,9.955,9.98,15633.0
2012-09-28,9.995,10.045,9.995,9.995,8965.0
2012-10-01,10.03,10.03,9.965,10.025,19951.0
2012-10-02,10.01,10.04,10.01,10.035,653.0
2012-10-03,10.03,10.035,9.995,10.03,1947.0
2012-10-04,10.025,10.025,9.965,9.98,23186.0
2012-10-05,9.94,9.95,9.9,9.9,49848.0
2012-10-09,9.94,9.95,9.905,9.935,2385.0
2012-10-10,9.925,9.95,9.925,9.95,23651.0
2012-10-11,9.925,9.94,9.885,9.935,2093.0
2012-10-12,9.95,9.98,9.925,9.955,7991.0
2012-10-15,9.955,9.955,9.915,9.935,15679.0
2012-10-16,9.915,9.915,9.88,9.9,86341.0
2012-10-17,9.86,9.86,9.79,9.79,5573.0
2012-10-18,9.78,9.83,9.775,9.825,1071.0
2012-10-19,9.84,9.885,9.84,9.885,23021.0
2012-10-22,9.875,9.875,9.84,9.84,34493.0
2012-10-23,9.905,9.905,9.875,9.9,1274.0
2012-10-24,9.875,9.89,9.83,9.885,25484.0
2012-10-25,9.845,9.855,9.805,9.82,70516.0
2012-10-26,9.885,9.9,9.865,9.87,13373.0
2012-10-29,9.935,9.935,9.905,9.905,17396.0
2012-10-30,9.94,9.94,9.895,9.925,56171.0
2012-10-31,9.96,9.96,9.905,9.915,15844.0
2012-11-01,9.95,9.955,9.925,9.925,19345.0
2012-11-02,9.92,9.935,9.92,9.935,105.0
2012-11-05,9.99,9.99,9.97,9.97,2045.0
2012-11-06,9.975,9.99,9.95,9.95,29596.0
2012-11-07,9.995,10.045,9.995,10.02,2368.0
2012-11-08,10.015,10.04,10.0,10.005,5640.0
2012-11-09,10.015,10.045,10.015,10.045,15758.0
2012-11-12,10.05,10.065,10.05,10.065,18484.0
2012-11-13,10.085,10.085,10.035,10.07,14764.0
2012-11-14,10.035,10.06,10.015,10.035,3601.0
2012-11-15,10.055,10.055,9.975,10.04,51770.0
2012-11-16,10.035,10.055,10.035,10.055,11323.0
2012-11-19,10.035,10.035,9.975,9.99,44310.0
2012-11-20,10.02,10.02,9.99,9.99,41552.0
2012-11-21,9.945,9.96,9.945,9.955,38077.0
2012-11-22,9.99,9.99,9.935,9.945,4730.0
2012-11-23,9.965,9.965,9.945,9.96,33112.0
2012-11-26,9.995,10.01,9.995,10.0,5849.0
2012-11-27,10.01,10.025,10.0,10.0,3512.0
2012-11-28,10.015,10.08,10.015,10.055,35468.0
2012-11-29,10.08,10.08,10.065,10.065,2424.0
2012-11-30,10.07,10.095,10.065,10.085,30122.0
2012-12-03,10.065,10.07,10.03,10.07,16186.0
2012-12-04,10.075,10.08,10.05,10.05,1055.0
2012-12-05,10.095,10.095,10.065,10.07,570.0
2012-12-06,10.13,10.13,10.1,10.105,5746.0
2012-12-07,10.075,10.075,10.07,10.07,14439.0
2012-12-10,10.075,10.08,10.05,10.08,108222.0
2012-12-11,10.055,10.06,10.04,10.05,8909.0
2012-12-12,10.05,10.05,10.0,10.0,4576.0
2012-12-13,10.0,10.005,9.93,9.97,47076.0
2012-12-14,9.98,9.99,9.94,9.985,48326.0
2012-12-17,9.985,9.985,9.955,9.98,23218.0
2012-12-18,9.965,9.965,9.93,9.96,43375.0
2012-12-19,9.975,9.985,9.955,9.96,42812.0
2012-12-20,10.005,10.005,9.96,9.98,34349.0
2012-12-21,10.035,10.04,10.0,10.04,28287.0
2012-12-24,10.065,10.065,10.045,10.065,1705.0
2012-12-27,10.03,10.09,10.025,10.09,5030.0
2012-12-28,10.125,10.125,10.09,10.09,2937.0
2012-12-31,10.095,10.1,10.035,10.06,2136.0
2013-01-02,10.005,10.005,9.96,9.975,19007.0
2013-01-03,10.005,10.005,9.925,9.925,51887.0
2013-01-04,9.955,9.955,9.92,9.93,56997.0
2013-01-07,9.955,9.955,9.905,9.945,31344.0
2013-01-08,9.955,9.99,9.95,9.99,14214.0
2013-01-09,10.005,10.005,9.95,10.0,7765.0
2013-01-10,9.94,9.98,9.94,9.945,2578.0
2013-01-11,9.92,9.985,9.91,9.985,4954.0
2013-01-14,9.985,10.015,9.975,9.995,19993.0
2013-01-15,9.97,10.045,9.97,10.025,29292.0
2013-01-16,10.05,10.075,10.045,10.045,14903.0
2013-01-17,10.005,10.035,9.99,10.015,27296.0
2013-01-18,10.045,10.05,10.025,10.04,16756.0
2013-01-21,10.02,10.025,9.98,9.98,25668.0
2013-01-22,10.005,10.04,9.99,10.04,57772.0
2013-01-23,10.02,10.08,10.02,10.08,3046.0
2013-01-24,10.08,10.08,10.02,10.05,6694.0
2013-01-25,10.02,10.02,9.985,9.995,2818.0
2013-01-28,9.955,9.975,9.945,9.975,36789.0
2013-01-29,9.99,9.99,9.95,9.96,17516.0
2013-01-30,9.965,9.965,9.9,9.91,36878.0
2013-01-31,9.93,9.96,9.925,9.95,5323.0
2013-02-01,9.97,9.97,9.88,9.905,2055.0
2013-02-04,9.9,9.93,9.87,9.925,28676.0
2013-02-05,9.875,9.895,9.855,9.895,41174.0
2013-02-06,9.87,9.92,9.87,9.92,14184.0
2013-02-07,9.895,9.945,9.895,9.94,4064.0
2013-02-08,9.96,9.965,9.925,9.96,1430.0
2013-02-11,9.975,9.975,9.925,9.925,3522.0
2013-02-12,9.94,9.94,9.895,9.925,1794.0
2013-02-13,9.86,9.9,9.85,9.9,4581.0
2013-02-14,9.92,9.93,9.9,9.9,3427.0
2013-02-15,9.945,9.945,9.88,9.88,5231.0
2013-02-19,9.915,9.945,9.875,9.875,7331.0
2013-02-20,9.895,9.9,9.86,9.87,3799.0
2013-02-21,9.94,9.96,9.94,9.95,49437.0
2013-02-22,9.96,9.97,9.93,9.945,1395.0
2013-02-25,9.965,10.045,9.955,10.045,17585.0
2013-02-26,10.06,10.07,10.015,10.03,37156.0
2013-02-27,10.06,10.065,10.025,10.025,68856.0
2013-02-28,10.07,10.085,10.04,10.065,36553.0
2013-03-01,10.105,10.135,10.09,10.135,6796.0
2013-03-04,10.1,10.14,10.075,10.125,3463.0
2013-03-05,10.11,10.13,10.075,10.075,26500.0
2013-03-06,10.055,10.105,10.045,10.09,50388.0
2013-03-07,10.065,10.065,10.01,10.015,7030.0
2013-03-08,10.0,10.005,9.985,10.005,9876.0
2013-03-11,9.955,9.985,9.955,9.965,8221.0
2013-03-12,9.965,10.005,9.965,10.005,16816.0
2013-03-13,9.97,10.04,9.97,10.03,98627.0
2013-03-14,10.005,10.025,9.995,10.025,17713.0
2013-03-15,9.995,10.05,9.995,10.05,901.0
2013-03-18,10.065,10.115,10.055,10.07,3528.0
2013-03-19,10.075,10.125,10.075,10.125,3198.0
2013-03-20,10.115,10.13,10.115,10.115,7715.0
2013-03-21,10.15,10.15,10.1,10.1,1956.0
2013-03-22,10.11,10.155,10.11,10.13,3624.0
2013-03-25,10.16,10.17,10.115,10.155,6271.0
2013-03-26,10.14,10.16,10.11,10.125,6740.0
2013-03-27,10.2,10.205,10.16,10.16,5506.0
2013-03-28,10.2,10.2,10.16,10.16,4269.0
2013-04-01,10.21,10.215,10.17,10.18,1311.0
2013-04-02,10.2,10.2,10.18,10.19,16778.0
2013-04-03,10.225,10.25,10.2,10.25,3367.0
2013-04-04,10.23,10.31,10.23,10.31,10899.0
2013-04-05,10.33,10.4,10.315,10.355,41032.0
2013-04-08,10.395,10.395,10.345,10.345,9063.0
2013-04-09,10.36,10.365,10.31,10.335,4182.0
2013-04-10,10.26,10.295,10.25,10.25,2727.0
2013-04-11,10.24,10.275,10.235,10.27,8629.0
2013-04-12,10.325,10.335,10.3,10.315,11917.0
2013-04-15,10.3,10.37,10.3,10.37,8236.0
2013-04-16,10.315,10.335,10.295,10.335,29740.0
2013-04-17,10.37,10.38,10.32,10.365,19666.0
2013-04-18,10.375,10.385,10.33,10.38,69432.0
2013-04-19,10.33,10.375,10.33,10.375,2113.0
2013-04-22,10.335,10.38,10.335,10.335,102920.0
2013-04-23,10.365,10.365,10.31,10.33,13438.0
2013-04-24,10.335,10.34,10.31,10.31,91781.0
2013-04-25,10.355,10.355,10.285,10.29,8468.0
2013-04-26,10.315,10.365,10.315,10.365,17583.0
2013-04-29,10.395,10.395,10.345,10.39,12083.0
2013-04-30,10.385,10.41,10.355,10.385,49328.0
2013-05-01,10.405,10.43,10.385,10.385,23819.0
2013-05-02,10.405,10.43,10.38,10.41,16605.0
2013-05-03,10.375,10.375,10.27,10.27,47264.0
2013-05-06,10.27,10.315,10.27,10.27,227146.0
2013-05-07,10.285,10.285,10.25,10.265,10414.0
2013-05-08,10.26,10.3,10.23,10.3,55781.0
2013-05-09,10.3,10.325,10.285,10.315,10816.0
2013-05-10,10.25,10.295,10.205,10.24,47642.0
2013-05-13,10.22,10.23,10.205,10.23,8436.0
2013-05-14,10.26,10.26,10.175,10.19,300710.0
2013-05-15,10.245,10.245,10.21,10.245,15016.0
2013-05-16,10.285,10.31,10.25,10.29,21512.0
2013-05-17,10.295,10.31,10.265,10.29,34830.0
2013-05-21,10.26,10.29,10.26,10.27,3317.0
2013-05-22,10.285,10.315,10.25,10.285,216686.0
2013-05-23,10.23,10.265,10.23,10.265,5112.0
2013-05-24,10.265,10.265,10.26,10.265,3611.0
2013-05-27,10.23,10.265,10.215,10.215,12523.0
2013-05-28,10.24,10.24,10.175,10.18,24777.0
2013-05-29,10.18,10.18,10.115,10.17,10482.0
2013-05-30,10.185,10.185,10.145,10.18,4270.0
2013-05-31,10.175,10.175,10.12,10.155,26739.0
2013-06-03,10.16,10.215,10.135,10.215,13550.0
2013-06-04,10.155,10.22,10.15,10.155,16168.0
2013-06-05,10.17,10.215,10.17,10.215,9674.0
2013-06-06,10.17,10.225,10.155,10.19,4569.0
2013-06-07,10.185,10.185,10.06,10.07,15280.0
2013-06-10,10.07,10.075,9.99,9.99,123426.0
2013-06-11,9.985,10.02,9.94,10.02,10172.0
2013-06-12,10.02,10.025,9.975,9.985,15062.0
2013-06-13,9.995,10.06,9.995,10.06,5375.0
2013-06-14,10.07,10.11,10.065,10.065,15524.0
2013-06-17,10.095,10.095,10.035,10.06,9535.0
2013-06-18,10.03,10.03,9.99,10.01,68624.0
2013-06-19,10.04,10.06,9.935,9.99,6804.0
2013-06-20,9.88,9.9,9.83,9.85,9007.0
2013-06-21,9.795,9.85,9.71,9.75,25664.0
2013-06-24,9.695,9.695,9.58,9.635,20258.0
2013-06-25,9.65,9.65,9.585,9.625,62511.0
2013-06-26,9.605,9.625,9.56,9.56,84469.0
2013-06-27,9.635,9.675,9.635,9.675,6959.0
2013-06-28,9.675,9.705,9.645,9.705,3552.0
2013-07-02,9.67,9.74,9.67,9.705,2274.0
2013-07-03,9.76,9.79,9.755,9.77,699.0
2013-07-04,9.8,9.8,9.715,9.715,2117.0
2013-07-05,9.64,9.65,9.59,9.59,4499.0
2013-07-08,9.625,9.68,9.625,9.675,18824.0
2013-07-09,9.71,9.71,9.645,9.645,6019.0
2013-07-10,9.65,9.665,9.635,9.65,9741.0
2013-07-11,9.645,9.705,9.645,9.68,11467.0
2013-07-12,9.725,9.74,9.68,9.71,2583.0
2013-07-15,9.73,9.73,9.68,9.725,978.0
2013-07-16,9.7,9.725,9.675,9.725,55786.0
2013-07-17,9.74,9.785,9.73,9.74,7676.0
2013-07-18,9.755,9.81,9.755,9.79,85359.0
2013-07-19,9.805,9.82,9.76,9.795,6371.0
2013-07-22,9.835,9.84,9.8,9.835,2490.0
2013-07-23,9.77,9.805,9.76,9.785,4646.0
2013-07-24,9.745,9.75,9.675,9.675,53858.0
2013-07-25,9.68,9.705,9.675,9.685,7992.0
2013-07-26,9.745,9.745,9.695,9.705,27190.0
2013-07-29,9.7,9.76,9.675,9.68,39112.0
2013-07-30,9.695,9.695,9.64,9.64,19398.0
2013-07-31,9.63,9.7,9.615,9.7,2660.0
2013-08-01,9.725,9.725,9.62,9.65,7253.0
2013-08-02,9.615,9.675,9.615,9.655,41037.0
2013-08-06,9.63,9.675,9.61,9.63,162939.0
2013-08-07,9.645,9.675,9.645,9.665,8701.0
2013-08-08,9.69,9.73,9.69,9.69,2287.0
2013-08-09,9.735,9.735,9.685,9.705,140927.0
2013-08-12,9.715,9.735,9.66,9.66,38521.0
2013-08-13,9.645,9.645,9.55,9.57,10306.0
2013-08-14,9.545,9.565,9.54,9.545,70549.0
2013-08-15,9.49,9.5,9.455,9.49,14527.0
2013-08-16,9.49,9.49,9.42,9.42,30992.0
2013-08-19,9.415,9.445,9.39,9.425,12696.0
2013-08-20,9.46,9.47,9.45,9.465,19598.0
2013-08-21,9.455,9.455,9.41,9.445,76775.0
2013-08-22,9.42,9.42,9.4,9.4,5599.0
2013-08-23,9.42,9.49,9.4,9.435,5076.0
2013-08-26,9.485,9.525,9.465,9.49,1635.0
2013-08-27,9.525,9.615,9.525,9.565,2483.0
2013-08-28,9.58,9.58,9.505,9.52,25314.0
2013-08-29,9.515,9.55,9.49,9.54,61399.0
2013-08-30,9.575,9.575,9.52,9.54,41991.0
2013-09-03,9.49,9.505,9.415,9.44,12942.0
2013-09-04,9.475,9.475,9.405,9.405,3892.0
2013-09-05,9.35,9.355,9.32,9.325,5770.0
2013-09-06,9.325,9.365,9.3,9.32,12224.0
2013-09-09,9.36,9.37,9.325,9.35,13741.0
2013-09-10,9.325,9.33,9.265,9.265,6856.0
2013-09-11,9.255,9.315,9.22,9.255,40072.0
2013-09-12,9.295,9.305,9.26,9.26,3672.0
2013-09-13,9.275,9.315,9.245,9.245,32281.0
2013-09-16,9.3,9.305,9.22,9.22,4755.0
2013-09-17,9.265,9.315,9.255,9.255,3849.0
2013-09-18,9.255,9.29,9.21,9.29,41478.0
2013-09-19,9.35,9.405,9.33,9.33,4910.0
2013-09-20,9.34,9.34,9.325,9.34,18510.0
2013-09-23,9.35,9.395,9.34,9.36,2863.0
2013-09-24,9.405,9.45,9.4,9.44,11543.0
2013-09-25,9.515,9.52,9.485,9.515,47330.0
2013-09-26,9.56,9.56,9.53,9.54,17228.0
2013-09-27,9.59,9.63,9.555,9.615,13361.0
2013-09-30,9.615,9.635,9.525,9.56,24347.0
2013-10-01,9.615,9.615,9.535,9.565,8675.0
2013-10-02,9.61,9.615,9.53,9.53,744.0
2013-10-03,9.56,9.6,9.55,9.585,2550.0
2013-10-04,9.59,9.59,9.555,9.555,8450.0
2013-10-07,9.54,9.595,9.535,9.535,6977.0
2013-10-08,9.55,9.55,9.515,9.515,14376.0
2013-10-09,9.565,9.595,9.54,9.595,14321.0
2013-10-10,9.54,9.54,9.505,9.52,25948.0
2013-10-11,9.565,9.565,9.49,9.505,3221.0
2013-10-15,9.565,9.565,9.48,9.49,24146.0
2013-10-16,9.485,9.53,9.475,9.525,17957.0
2013-10-17,9.56,9.605,9.555,9.575,4663.0
2013-10-18,9.61,9.635,9.61,9.63,15334.0
2013-10-21,9.615,9.635,9.59,9.59,3722.0
2013-10-22,9.635,9.65,9.605,9.63,8638.0
2013-10-23,9.68,9.71,9.665,9.675,34739.0
2013-10-24,9.745,9.76,9.72,9.73,15289.0
2013-10-25,9.75,9.755,9.745,9.75,11535.0
2013-10-28,9.785,9.79,9.755,9.755,4990.0
2013-10-29,9.785,9.785,9.73,9.735,2824.0
2013-10-30,9.78,9.795,9.755,9.77,9132.0
2013-10-31,9.795,9.83,9.765,9.805,40165.0
2013-11-01,9.82,9.82,9.72,9.725,2447.0
2013-11-04,9.755,9.78,9.755,9.755,6156.0
2013-11-05,9.72,9.755,9.675,9.675,21494.0
2013-11-06,9.72,9.72,9.665,9.665,2764.0
2013-11-07,9.725,9.73,9.695,9.72,3625.0
2013-11-08,9.65,9.665,9.625,9.64,5917.0
2013-11-11,9.675,9.675,9.645,9.665,3636.0
2013-11-12,9.64,9.64,9.57,9.575,8297.0
2013-11-13,9.62,9.65,9.62,9.65,1549.0
2013-11-14,9.66,9.72,9.66,9.72,5112.0
2013-11-15,9.735,9.735,9.69,9.72,4845.0
2013-11-18,9.73,9.73,9.71,9.725,23018.0
2013-11-19,9.75,9.785,9.73,9.735,7512.0
2013-11-20,9.72,9.73,9.65,9.69,4727.0
2013-11-21,9.655,9.66,9.62,9.66,4183.0
2013-11-22,9.66,9.715,9.66,9.715,1865.0
2013-11-25,9.725,9.725,9.69,9.725,7258.0
2013-11-26,9.76,9.785,9.76,9.765,7822.0
2013-11-27,9.78,9.78,9.74,9.75,5535.0
2013-11-28,9.775,9.775,9.745,9.745,8488.0
2013-11-29,9.75,9.76,9.715,9.75,5932.0
2013-12-02,9.76,9.76,9.66,9.69,6851.0
2013-12-03,9.705,9.775,9.705,9.74,3797.0
2013-12-04,9.68,9.695,9.595,9.635,13452.0
2013-12-05,9.59,9.63,9.575,9.605,13654.0
2013-12-06,9.585,9.63,9.56,9.56,10563.0
2013-12-09,9.595,9.63,9.595,9.625,5848.0
2013-12-10,9.665,9.695,9.655,9.695,6581.0
2013-12-11,9.7,9.745,9.66,9.66,5179.0
2013-12-12,9.68,9.71,9.645,9.645,8938.0
2013-12-13,9.715,9.715,9.645,9.715,3469.0
2013-12-16,9.695,9.725,9.66,9.705,3053.0
2013-12-17,9.67,9.735,9.67,9.735,8342.0
2013-12-18,9.69,9.725,9.645,9.665,4760.0
2013-12-19,9.655,9.715,9.655,9.67,7537.0
2013-12-20,9.735,9.74,9.7,9.73,2552.0
2013-12-23,9.745,9.76,9.7,9.71,35193.0
2013-12-24,9.685,9.755,9.685,9.75,177.0
2013-12-27,9.65,9.695,9.645,9.655,3688.0
2013-12-30,9.68,9.74,9.68,9.705,941.0
2013-12-31,9.715,9.745,9.68,9.68,1596.0
2014-01-02,9.71,9.74,9.67,9.71,6044.0
2014-01-03,9.715,9.725,9.675,9.69,2237.0
2014-01-06,9.73,9.75,9.72,9.72,4048.0
2014-01-07,9.765,9.785,9.73,9.765,5872.0
2014-01-08,9.765,9.78,9.715,9.72,5646.0
2014-01-09,9.75,9.785,9.725,9.76,5298.0
2014-01-10,9.875,9.875,9.825,9.855,7290.0
2014-01-13,9.89,9.93,9.885,9.915,104970.0
2014-01-14,9.925,9.925,9.89,9.9,4643.0
2014-01-15,9.895,9.915,9.885,9.91,1224.0
2014-01-16,9.93,9.96,9.925,9.945,10642.0
2014-01-17,9.965,9.975,9.955,9.96,6467.0
2014-01-20,9.995,10.02,9.98,9.98,2188.0
2014-01-21,9.99,10.015,9.985,10.0,2700.0
2014-01-22,9.965,9.965,9.96,9.965,7745.0
2014-01-23,10.025,10.08,10.025,10.08,180759.0
2014-01-24,10.08,10.125,10.06,10.075,3420.0
2014-01-27,10.115,10.13,10.065,10.08,11676.0
2014-01-28,10.105,10.105,10.025,10.06,4753.0
2014-01-29,10.065,10.125,10.065,10.125,1463.0
2014-01-30,10.135,10.16,10.075,10.095,12046.0
2014-01-31,10.115,10.13,10.11,10.115,4221.0
2014-02-03,10.14,10.215,10.115,10.165,3675.0
2014-02-04,10.16,10.195,10.115,10.13,2426.0
2014-02-05,10.16,10.16,10.075,10.105,2485.0
2014-02-06,10.095,10.095,10.03,10.05,6011.0
2014-02-07,10.03,10.06,10.025,10.03,3356.0
2014-02-10,10.075,10.09,10.03,10.06,3917.0
2014-02-11,10.035,10.045,10.01,10.01,2209.0
2014-02-12,9.995,10.035,9.97,9.99,3125.0
2014-02-13,10.04,10.06,10.0,10.0,1350.0
2014-02-14,10.005,10.06,10.0,10.03,1548.0
2014-02-18,10.05,10.05,10.0,10.03,4168.0
2014-02-19,10.08,10.1,10.04,10.065,7705.0
2014-02-20,10.07,10.07,10.03,10.04,3831.0
2014-02-21,10.015,10.08,10.015,10.08,5560.0
2014-02-24,10.1,10.115,10.065,10.115,5278.0
2014-02-25,10.135,10.14,10.105,10.115,11528.0
2014-02-26,10.17,10.17,10.135,10.17,486.0
2014-02-27,10.215,10.255,10.19,10.22,5549.0
2014-02-28,10.245,10.255,10.22,10.24,1009.0
2014-03-03,10.255,10.305,10.235,10.28,21007.0
2014-03-04,10.27,10.27,10.225,10.225,3715.0
2014-03-05,10.22,10.24,10.19,10.22,5916.0
2014-03-06,10.17,10.19,10.155,10.17,447.0
2014-03-07,10.12,10.17,10.09,10.145,1786.0
2014-03-10,10.175,10.2,10.145,10.175,3920.0
2014-03-11,10.18,10.2,10.14,10.155,6985.0
2014-03-12,10.2,10.24,10.185,10.24,6166.0
2014-03-13,10.24,10.33,10.2,10.32,7907.0
2014-03-14,10.345,10.355,10.285,10.335,4258.0
2014-03-17,10.315,10.315,10.285,10.285,12859.0
2014-03-18,10.3,10.31,10.245,10.29,8665.0
2014-03-19,10.265,10.315,10.21,10.265,8322.0
2014-03-20,10.225,10.25,10.19,10.2,21967.0
2014-03-21,10.24,10.29,10.205,10.29,3487.0
2014-03-24,10.285,10.335,10.235,10.33,3982.0
2014-03-25,10.285,10.305,10.25,10.265,3239.0
2014-03-26,10.27,10.29,10.25,10.29,1630.0
2014-03-27,10.3,10.355,10.3,10.355,2869.0
2014-03-28,10.325,10.35,10.31,10.32,4464.0
2014-03-31,10.255,10.325,10.255,10.285,3432.0
2014-04-01,10.295,10.295,10.22,10.245,1817.0
2014-04-02,10.23,10.235,10.2,10.225,2404.0
2014-04-03,10.2,10.235,10.195,10.22,9378.0
2014-04-04,10.205,10.28,10.205,10.255,4061.0
2014-04-07,10.255,10.325,10.255,10.31,4065.0
2014-04-08,10.27,10.29,10.255,10.265,1813.0
2014-04-09,10.31,10.31,10.265,10.265,4508.0
2014-04-10,10.295,10.35,10.295,10.315,2176.0
2014-04-11,10.32,10.355,10.32,10.355,1157.0
2014-04-14,10.365,10.365,10.325,10.345,6067.0
2014-04-15,10.35,10.385,10.325,10.385,2250.0
2014-04-16,10.325,10.375,10.325,10.35,1068.0
2014-04-17,10.39,10.395,10.33,10.38,3004.0
2014-04-21,10.365,10.375,10.33,10.365,8368.0
2014-04-22,10.335,10.35,10.325,10.35,4816.0
2014-04-23,10.39,10.405,10.39,10.395,1882.0
2014-04-24,10.375,10.39,10.32,10.385,3141.0
2014-04-25,10.42,10.42,10.385,10.41,4052.0
2014-04-28,10.39,10.395,10.365,10.37,7146.0
2014-04-29,10.345,10.365,10.335,10.365,6302.0
2014-04-30,10.405,10.42,10.4,10.4,1455.0
2014-05-01,10.425,10.46,10.41,10.44,2204.0
2014-05-02,10.425,10.465,10.3,10.435,33660.0
2014-05-05,10.47,10.485,10.43,10.45,3631.0
2014-05-06,10.46,10.465,10.455,10.46,1469.0
2014-05-07,10.46,10.46,10.45,10.46,7892.0
2014-05-08,10.46,10.485,10.44,10.46,5384.0
2014-05-09,10.46,10.47,10.46,10.47,1230.0
2014-05-12,10.455,10.455,10.43,10.43,1224.0
2014-05-13,10.46,10.47,10.425,10.425,127871.0
2014-05-14,10.51,10.53,10.47,10.53,2950.0
2014-05-15,10.615,10.62,10.585,10.62,740.0
2014-05-16,10.62,10.635,10.56,10.59,3722.0
2014-05-20,10.565,10.575,10.53,10.53,4447.0
2014-05-21,10.53,10.535,10.5,10.53,2916.0
2014-05-22,10.535,10.535,10.525,10.535,929.0
2014-05-23,10.535,10.55,10.495,10.55,7450.0
2014-05-26,10.49,10.53,10.49,10.515,2330.0
2014-05-27,10.555,10.555,10.53,10.535,1383.0
2014-05-28,10.59,10.615,10.59,10.615,1101.0
2014-05-29,10.615,10.645,10.615,10.625,7566.0
2014-05-30,10.635,10.635,10.59,10.635,10653.0
2014-06-02,10.595,10.6,10.53,10.595,12852.0
2014-06-03,10.565,10.575,10.525,10.54,2204.0
2014-06-04,10.545,10.545,10.47,10.495,3544.0
2014-06-05,10.495,10.525,10.495,10.5,4364.0
2014-06-06,10.555,10.57,10.555,10.555,995.0
2014-06-09,10.545,10.545,10.51,10.51,1741.0
2014-06-10,10.525,10.535,10.485,10.485,5224.0
2014-06-11,10.505,10.56,10.505,10.54,297.0
2014-06-12,10.54,10.565,10.5,10.535,10945.0
2014-06-13,10.555,10.575,10.535,10.545,10246.0
2014-06-16,10.585,10.585,10.545,10.585,7121.0
2014-06-17,10.585,10.585,10.565,10.57,760.0
2014-06-18,10.585,10.585,10.575,10.585,4126.0
2014-06-19,10.65,10.665,10.585,10.6,3261.0
2014-06-20,10.57,10.585,10.555,10.575,10721.0
2014-06-23,10.605,10.605,10.555,10.555,4167.0
2014-06-24,10.54,10.59,10.54,10.59,2953.0
2014-06-25,10.625,10.645,10.61,10.61,5150.0
2014-06-26,10.655,10.67,10.655,10.66,2445.0
2014-06-27,10.66,10.66,10.615,10.615,5810.0
2014-06-30,10.665,10.665,10.625,10.645,3931.0
2014-07-02,10.64,10.64,10.57,10.595,7231.0
2014-07-03,10.565,10.605,10.555,10.585,2882.0
2014-07-04,10.6,10.615,10.555,10.615,3260.0
2014-07-07,10.6,10.63,10.6,10.6,1513.0
2014-07-08,10.64,10.655,10.625,10.645,4364.0
2014-07-09,10.645,10.695,10.63,10.64,5838.0
2014-07-10,10.67,10.69,10.66,10.675,14954.0
2014-07-11,10.725,10.725,10.675,10.675,1105.0
2014-07-14,10.695,10.7,10.67,10.695,4558.0
2014-07-15,10.705,10.73,10.695,10.725,3990.0
2014-07-16,10.725,10.765,10.725,10.765,10574.0
2014-07-17,10.785,10.82,10.775,10.815,2009.0
2014-07-18,10.765,10.82,10.765,10.765,832.0
2014-07-21,10.825,10.875,10.815,10.87,8683.0
2014-07-22,10.855,10.855,10.835,10.835,3240.0
2014-07-23,10.875,10.88,10.835,10.875,2247.0
2014-07-24,10.825,10.825,10.765,10.795,3968.0
2014-07-25,10.825,10.875,10.825,10.865,3217.0
2014-07-28,10.87,10.87,10.84,10.865,7024.0
2014-07-29,10.89,10.89,10.88,10.89,180.0
2014-07-30,10.85,10.865,10.825,10.835,4279.0
2014-07-31,10.775,10.795,10.76,10.795,9375.0
2014-08-01,10.835,10.885,10.79,10.82,8262.0
2014-08-05,10.82,10.83,10.795,10.81,1409.0
2014-08-06,10.88,10.9,10.87,10.87,3183.0
2014-08-07,10.88,10.9,10.865,10.87,3530.0
2014-08-08,10.92,10.97,10.9,10.9,958.0
2014-08-11,10.915,10.915,10.84,10.885,5941.0
2014-08-12,10.895,10.895,10.84,10.855,3559.0
2014-08-13,10.81,10.87,10.805,10.86,2054.0
2014-08-14,10.895,10.895,10.87,10.87,1053.0
2014-08-15,10.88,10.92,10.87,10.89,2470.0
2014-08-18,10.915,10.925,10.89,10.89,1061.0
2014-08-19,10.865,10.89,10.855,10.885,3450.0
2014-08-20,10.885,10.885,10.84,10.84,1686.0
2014-08-21,10.855,10.88,10.855,10.87,579.0
2014-08-22,10.885,10.885,10.885,10.885,515.0
2014-08-25,10.89,10.93,10.885,10.93,3875.0
2014-08-26,10.955,10.955,10.94,10.955,727.0
2014-08-27,10.96,10.98,10.96,10.96,2135.0
2014-08-28,10.99,10.99,10.99,10.99,2321.0
2014-08-29,10.99,10.99,10.99,10.99,700.0
2014-09-02,10.935,10.935,10.89,10.905,3838.0
2014-09-03,10.9,10.9,10.845,10.855,1419.0
2014-09-04,10.895,10.9,10.865,10.865,861.0
2014-09-05,10.9,10.905,10.85,10.875,4131.0
2014-09-08,10.895,10.895,10.85,10.85,1894.0
2014-09-09,10.815,10.825,10.78,10.825,2387.0
2014-09-10,10.795,10.805,10.75,10.76,3212.0
2014-09-11,10.755,10.815,10.755,10.785,2120.0
2014-09-12,10.775,10.775,10.76,10.76,2291.0
2014-09-15,10.765,10.765,10.76,10.765,3254.0
2014-09-16,10.76,10.765,10.755,10.76,12293.0
2014-09-17,10.735,10.765,10.73,10.735,1340.0
2014-09-18,10.725,10.73,10.68,10.73,3509.0
2014-09-19,10.76,10.775,10.73,10.755,3720.0
2014-09-22,10.735,10.78,10.735,10.76,2088.0
2014-09-23,10.79,10.79,10.785,10.785,528.0
2014-09-24,10.785,10.815,10.78,10.805,851.0
2014-09-25,10.825,10.835,10.82,10.83,3280.0
2014-09-26,10.86,10.86,10.825,10.85,5934.0
2014-09-29,10.88,10.905,10.865,10.865,2238.0
2014-09-30,10.88,10.88,10.825,10.825,1098.0
2014-10-01,10.825,10.915,10.81,10.885,979.0
2014-10-02,10.945,10.97,10.915,10.915,2473.0
2014-10-03,10.92,10.935,10.895,10.92,7651.0
2014-10-06,10.975,10.995,10.965,10.965,490.0
2014-10-07,10.905,11.05,10.905,11.02,1999.0
2014-10-08,10.98,11.075,10.98,11.035,4872.0
2014-10-09,11.035,11.065,11.025,11.035,3621.0
2014-10-10,11.045,11.075,11.025,11.075,2366.0
2014-10-14,11.075,11.075,11.035,11.065,3891.0
2014-10-15,11.105,11.22,11.085,11.19,9412.0
2014-10-16,11.12,11.12,11.02,11.02,955.0
2014-10-17,11.055,11.055,10.935,10.965,12178.0
2014-10-20,11.02,11.025,10.935,10.965,3446.0
2014-10-21,10.965,10.965,10.915,10.96,2579.0
2014-10-22,10.975,10.975,10.935,10.94,3060.0
2014-10-23,10.965,10.965,10.925,10.935,3170.0
2014-10-24,10.94,10.975,10.925,10.94,4338.0
2014-10-27,10.925,10.96,10.92,10.92,1655.0
2014-10-28,10.92,10.92,10.87,10.895,6641.0
2014-10-29,10.84,10.87,10.825,10.865,1176.0
2014-10-30,10.87,10.89,10.87,10.89,1144.0
2014-10-31,10.845,10.89,10.845,10.89,4160.0
2014-11-03,10.84,10.9,10.835,10.84,6863.0
2014-11-04,10.84,10.92,10.84,10.905,1000.0
2014-11-05,10.88,10.9,10.835,10.875,4677.0
2014-11-06,10.875,10.88,10.84,10.855,12587.0
2014-11-07,10.87,10.89,10.87,10.87,388.0
2014-11-10,10.895,10.895,10.845,10.87,1518.0
2014-11-11,10.87,10.92,10.845,10.92,3340.0
2014-11-12,10.89,10.89,10.855,10.89,407.0
2014-11-13,10.875,10.895,10.84,10.89,4604.0
2014-11-14,10.875,10.895,10.815,10.895,7561.0
2014-11-17,10.92,10.93,10.92,10.925,3672.0
2014-11-18,10.95,10.965,10.93,10.96,655.0
2014-11-19,10.93,10.935,10.905,10.905,4223.0
2014-11-20,10.965,10.975,10.9,10.95,1504.0
2014-11-21,10.945,10.975,10.905,10.96,3251.0
2014-11-24,10.96,11.015,10.945,10.96,670.0
2014-11-25,11.025,11.05,10.995,11.02,1988.0
2014-11-26,11.045,11.1,11.03,11.03,7562.0
2014-11-27,11.09,11.105,11.06,11.09,3045.0
2014-11-28,11.145,11.145,11.07,11.125,1652.0
2014-12-01,11.125,11.19,11.115,11.115,7981.0
2014-12-02,11.1,11.1,11.045,11.045,14649.0
2014-12-03,11.045,11.07,11.0,11.03,1855.0
2014-12-04,11.06,11.11,11.06,11.11,1600.0
2014-12-05,11.08,11.08,11.025,11.03,2207.0
2014-12-08,11.085,11.13,11.02,11.13,2753.0
2014-12-09,11.125,11.155,11.125,11.155,2947.0
2014-12-10,11.155,11.2,11.155,11.2,12448.0
2014-12-11,11.195,11.195,11.17,11.18,11239.0
2014-12-12,11.215,11.245,11.215,11.24,3550.0
2014-12-15,11.225,11.24,11.16,11.16,5715.0
2014-12-16,11.215,11.27,11.185,11.185,1143.0
2014-12-17,11.235,11.245,11.185,11.2,2723.0
2014-12-18,11.09,11.13,11.075,11.11,5459.0
2014-12-19,11.1,11.2,11.1,11.2,1347.0
2014-12-22,11.21,11.22,11.19,11.19,2305.0
2014-12-23,11.21,11.215,11.125,11.13,15620.0
2014-12-24,11.115,11.115,11.035,11.035,4704.0
2014-12-29,11.145,11.17,11.11,11.115,6974.0
2014-12-30,11.19,11.225,11.19,11.225,1886.0
2014-12-31,11.23,11.27,11.23,11.26,4347.0
2015-01-02,11.23,11.285,11.23,11.285,2878.0
2015-01-05,11.305,11.35,11.305,11.335,4246.0
2015-01-06,11.37,11.43,11.37,11.41,11655.0
2015-01-07,11.43,11.45,11.395,11.445,24433.0
2015-01-08,11.415,11.415,11.33,11.355,25910.0
2015-01-09,11.38,11.415,11.37,11.395,4692.0
2015-01-12,11.415,11.51,11.41,11.485,2827.0
2015-01-13,11.5,11.525,11.445,11.525,2538.0
2015-01-14,11.555,11.62,11.555,11.62,3565.0
2015-01-15,11.57,11.655,11.57,11.63,1972.0
2015-01-16,11.655,11.66,11.61,11.62,4420.0
2015-01-19,11.635,11.65,11.63,11.645,6744.0
2015-01-20,11.635,11.69,11.63,11.675,23834.0
2015-01-21,11.68,11.725,11.65,11.705,4082.0
2015-01-22,11.68,11.685,11.66,11.66,3452.0
2015-01-23,11.685,11.75,11.65,11.73,1121.0
2015-01-26,11.735,11.735,11.7,11.71,18891.0
2015-01-27,11.82,11.88,11.795,11.81,21870.0
2015-01-28,11.795,11.905,11.795,11.825,9699.0
2015-01-29,11.855,11.88,11.835,11.835,4208.0
2015-01-30,11.895,11.98,11.895,11.98,9170.0
2015-02-02,11.975,12.035,11.935,12.035,2634.0
2015-02-03,11.965,11.965,11.915,11.93,17469.0
2015-02-04,11.875,11.895,11.85,11.895,4467.0
2015-02-05,11.905,11.91,11.845,11.85,57680.0
2015-02-06,11.805,11.805,11.705,11.74,20203.0
2015-02-09,11.74,11.8,11.74,11.77,2750.0
2015-02-10,11.725,11.77,11.695,11.7,1518.0
2015-02-11,11.745,11.775,11.7,11.74,5303.0
2015-02-12,11.73,11.795,11.73,11.755,4543.0
2015-02-13,11.755,11.755,11.7,11.73,12388.0
2015-02-17,11.685,11.685,11.61,11.64,12303.0
2015-02-18,11.61,11.65,11.61,11.645,5144.0
2015-02-19,11.695,11.745,11.69,11.72,9547.0
2015-02-20,11.745,11.8,11.72,11.775,30888.0
2015-02-23,11.795,11.855,11.795,11.85,20452.0
2015-02-24,11.845,11.94,11.845,11.94,7618.0
2015-02-25,11.89,11.935,11.875,11.91,3989.0
2015-02-26,11.96,11.96,11.87,11.935,14391.0
2015-02-27,11.935,11.935,11.86,11.935,7970.0
2015-03-02,11.97,11.97,11.87,11.885,14043.0
2015-03-03,11.87,11.885,11.805,11.82,8284.0
2015-03-04,11.805,11.81,11.68,11.73,8623.0
2015-03-05,11.71,11.715,11.625,11.68,20085.0
2015-03-06,11.625,11.63,11.505,11.56,2285.0
2015-03-09,11.57,11.615,11.555,11.555,6476.0
2015-03-10,11.63,11.66,11.615,11.615,6402.0
2015-03-11,11.64,11.675,11.615,11.675,13137.0
2015-03-12,11.725,11.76,11.69,11.69,18131.0
2015-03-13,11.725,11.78,11.685,11.755,4198.0
2015-03-16,11.83,11.835,11.77,11.815,7306.0
2015-03-17,11.845,11.865,11.805,11.865,4281.0
2015-03-18,11.86,11.925,11.84,11.885,5665.0
2015-03-19,11.96,12.0,11.9,11.99,6255.0
2015-03-20,11.975,12.025,11.935,12.015,3169.0
2015-03-23,12.04,12.05,11.975,12.04,8528.0
2015-03-24,11.995,12.02,11.945,11.96,5031.0
2015-03-25,11.975,11.99,11.945,11.985,836.0
2015-03-26,11.9,11.91,11.845,11.87,3413.0
2015-03-27,11.86,11.955,11.83,11.955,5537.0
2015-03-30,11.94,11.94,11.9,11.93,24460.0
2015-03-31,11.905,11.965,11.905,11.935,7552.0
2015-04-01,11.98,11.99,11.95,11.99,2154.0
2015-04-02,11.99,12.035,11.935,12.035,3627.0
2015-04-06,12.01,12.035,11.925,11.93,7450.0
2015-04-07,11.935,11.975,11.925,11.975,1101.0
2015-04-08,11.955,11.955,11.905,11.915,10240.0
2015-04-09,11.915,11.96,11.91,11.925,3108.0
2015-04-10,11.935,11.935,11.875,11.895,3824.0
2015-04-13,11.91,11.91,11.885,11.885,2280.0
2015-04-14,11.91,11.975,11.905,11.975,3362.0
2015-04-15,12.005,12.005,11.955,11.955,3720.0
2015-04-16,11.96,11.96,11.855,11.925,14771.0
2015-04-17,11.835,11.91,11.825,11.91,5310.0
2015-04-20,11.905,11.905,11.875,11.875,8695.0
2015-04-21,11.885,11.885,11.87,11.875,2773.0
2015-04-22,11.855,11.855,11.805,11.805,10652.0
2015-04-23,11.8,11.825,11.77,11.825,1911.0
2015-04-24,11.78,11.88,11.755,11.88,1611.0
2015-04-27,11.825,11.87,11.81,11.85,7560.0
2015-04-28,11.795,11.8,11.725,11.725,4719.0
2015-04-29,11.62,11.65,11.54,11.65,7740.0
2015-04-30,11.58,11.63,11.495,11.565,6768.0
2015-05-01,11.57,11.62,11.54,11.58,1865.0
2015-05-04,11.59,11.595,11.51,11.53,7553.0
2015-05-05,11.53,11.53,11.36,11.43,4585.0
2015-05-06,11.355,11.42,11.245,11.29,3963.0
2015-05-07,11.315,11.415,11.31,11.345,2605.0
2015-05-08,11.415,11.54,11.415,11.51,8506.0
2015-05-11,11.445,11.445,11.345,11.37,6065.0
2015-05-12,11.27,11.355,11.195,11.32,14732.0
2015-05-13,11.395,11.395,11.28,11.28,1964.0
2015-05-14,11.29,11.32,11.23,11.305,5274.0
2015-05-15,11.39,11.44,11.335,11.335,2110.0
2015-05-19,11.305,11.305,11.205,11.205,19586.0
2015-05-20,11.245,11.33,11.22,11.22,3825.0
2015-05-21,11.245,11.37,11.245,11.335,7050.0
2015-05-22,11.405,11.405,11.335,11.34,781.0
2015-05-25,11.41,11.41,11.32,11.395,3316.0
2015-05-26,11.36,11.435,11.36,11.435,2400.0
2015-05-27,11.52,11.55,11.52,11.54,14133.0
2015-05-28,11.57,11.57,11.54,11.54,7975.0
2015-05-29,11.615,11.645,11.555,11.555,3100.0
2015-06-01,11.645,11.655,11.575,11.595,26107.0
2015-06-02,11.48,11.57,11.48,11.485,3174.0
2015-06-03,11.43,11.43,11.27,11.33,18900.0
2015-06-04,11.33,11.445,11.33,11.345,5274.0
2015-06-05,11.345,11.36,11.3,11.3,55100.0
2015-06-08,11.32,11.375,11.255,11.255,2514.0
2015-06-09,11.195,11.28,11.18,11.21,4482.0
2015-06-10,11.145,11.185,11.105,11.105,7834.0
2015-06-11,11.175,11.205,11.17,11.2,8448.0
2015-06-12,11.21,11.27,11.185,11.235,9100.0
2015-06-15,11.32,11.335,11.27,11.325,4313.0
2015-06-16,11.36,11.375,11.3,11.335,3600.0
2015-06-17,11.345,11.36,11.21,11.36,6122.0
2015-06-18,11.205,11.26,11.18,11.2,3400.0
2015-06-19,11.25,11.3,11.245,11.3,8300.0
2015-06-22,11.3,11.32,11.275,11.275,5864.0
2015-06-23,11.21,11.21,11.145,11.2,3185.0
2015-06-24,11.21,11.245,11.205,11.245,2010.0
2015-06-25,11.24,11.255,11.195,11.245,997.0
2015-06-26,11.125,11.175,11.06,11.11,9768.0
2015-06-29,11.035,11.165,11.035,11.15,6985.0
2015-06-30,11.19,11.2,11.19,11.2,500.0
2015-07-02,11.255,11.265,11.165,11.165,2354.0
2015-07-03,11.19,11.265,11.16,11.26,784.0
2015-07-06,11.26,11.31,11.26,11.305,2128.0
2015-07-07,11.36,11.46,11.36,11.435,2152.0
2015-07-08,11.505,11.54,11.42,11.42,3251.0
2015-07-09,11.34,11.475,11.34,11.475,196.0
2015-07-10,11.32,11.34,11.245,11.305,3780.0
2015-07-13,11.245,11.28,11.23,11.245,8558.0
2015-07-14,11.24,11.265,11.195,11.215,6575.0
2015-07-15,11.295,11.41,11.295,11.41,600.0
2015-07-16,11.34,11.395,11.31,11.34,3243.0
2015-07-17,11.41,11.435,11.355,11.435,12100.0
2015-07-20,11.395,11.41,11.34,11.39,57170.0
2015-07-21,11.33,11.39,11.315,11.39,4965.0
2015-07-22,11.36,11.38,11.345,11.36,2830.0
2015-07-23,11.395,11.475,11.39,11.475,1831.0
2015-07-24,11.525,11.525,11.475,11.475,85.0
2015-07-27,11.525,11.55,11.525,11.525,238.0
2015-07-28,11.48,11.48,11.405,11.42,8509.0
2015-07-29,11.42,11.43,11.36,11.36,3232.0
2015-07-30,11.4,11.495,11.4,11.49,1004.0
2015-07-31,11.56,11.57,11.5,11.5,4975.0
2015-08-04,11.52,11.54,11.52,11.54,8231.0
2015-08-05,11.53,11.53,11.47,11.505,3058.0
2015-08-06,11.47,11.495,11.45,11.495,3176.0
2015-08-07,11.49,11.575,11.49,11.56,2283.0
2015-08-10,11.56,11.56,11.505,11.56,1485.0
2015-08-11,11.55,11.565,11.55,11.55,3200.0
2015-08-12,11.585,11.59,11.56,11.59,2119.0
2015-08-13,11.505,11.54,11.5,11.54,791.0
2015-08-14,11.52,11.545,11.52,11.54,30.0
2015-08-17,11.52,11.52,11.495,11.5,2800.0
2015-08-18,11.43,11.495,11.43,11.49,1393.0
2015-08-19,11.47,11.545,11.47,11.505,924.0
2015-08-20,11.565,11.59,11.515,11.57,4248.0
2015-08-21,11.565,11.575,11.56,11.56,3763.0
2015-08-24,11.575,11.62,11.5,11.5,8975.0
2015-08-25,11.43,11.43,11.355,11.355,11475.0
2015-08-26,11.315,11.315,11.23,11.25,47744.0
2015-08-27,11.26,11.285,11.22,11.23,6412.0
2015-08-28,11.24,11.285,11.24,11.275,1630.0
2015-08-31,11.29,11.29,11.24,11.24,5500.0
2015-09-01,11.2,11.2,11.2,11.2,700.0
2015-09-02,11.23,11.23,11.19,11.2,2458.0
2015-09-03,11.23,11.23,11.22,11.23,4600.0
2015-09-04,11.23,11.275,11.205,11.205,3158.0
2015-09-08,11.24,11.245,11.155,11.155,6820.0
2015-09-09,11.2,11.245,11.2,11.245,950.0
2015-09-10,11.22,11.22,11.17,11.17,7530.0
2015-09-11,11.2,11.26,11.195,11.24,5784.0
2015-09-14,11.265,11.29,11.26,11.29,3277.0
2015-09-15,11.25,11.25,11.225,11.225,3255.0
2015-09-16,11.155,11.165,11.11,11.11,8126.0
2015-09-17,11.145,11.145,11.095,11.14,7555.0
2015-09-18,11.19,11.24,11.19,11.23,1300.0
2015-09-21,11.225,11.26,11.2,11.205,3427.0
2015-09-22,11.225,11.29,11.2,11.27,2147.0
2015-09-23,11.265,11.295,11.23,11.23,1900.0
2015-09-24,11.295,11.325,11.295,11.31,3700.0
2015-09-25,11.24,11.24,11.21,11.21,4076.0
2015-09-28,11.25,11.255,11.24,11.24,807.0
2015-09-29,11.28,11.285,11.24,11.255,4004.0
2015-09-30,11.255,11.255,11.225,11.225,2800.0
2015-10-01,11.275,11.285,11.195,11.255,1419.0
2015-10-02,11.26,11.29,11.235,11.235,7050.0
2015-10-05,11.24,11.24,11.24,11.24,1200.0
2015-10-06,11.185,11.24,11.185,11.24,871.0
2015-10-07,11.115,11.17,11.115,11.17,800.0
2015-10-08,11.17,11.17,11.115,11.115,2712.0
2015-10-09,11.04,11.085,11.04,11.05,360.0
2015-10-13,11.085,11.11,11.075,11.11,760.0
2015-10-14,11.17,11.195,11.17,11.195,252.0
2015-10-15,11.205,11.205,11.145,11.18,12200.0
2015-10-16,11.145,11.145,11.115,11.115,2684.0
2015-10-19,11.09,11.145,11.09,11.135,3164.0
2015-10-20,11.07,11.07,11.05,11.05,4415.0
2015-10-21,11.09,11.09,11.085,11.09,3400.0
2015-10-22,11.06,11.145,11.06,11.145,58100.0
2015-10-23,11.11,11.11,11.06,11.06,4745.0
2015-10-26,11.09,11.155,11.09,11.155,15300.0
2015-10-27,11.2,11.2,11.195,11.195,30.0
2015-10-28,11.155,11.19,11.145,11.175,2850.0
2015-10-29,11.15,11.15,11.09,11.09,1985.0
2015-10-30,11.09,11.1,11.055,11.09,7349.0
2015-11-02,11.015,11.075,11.015,11.075,7610.0
2015-11-03,11.06,11.06,10.985,10.985,13042.0
2015-11-04,11.035,11.035,10.985,10.985,3890.0
2015-11-05,11.005,11.03,10.965,11.01,20666.0
2015-11-06,10.925,10.97,10.925,10.925,10321.0
2015-11-09,10.94,10.97,10.895,10.94,4773.0
2015-11-10,10.925,11.02,10.925,11.02,37300.0
2015-11-11,11.02,11.03,10.96,11.03,9330.0
2015-11-12,10.95,11.015,10.95,10.975,3130.0
2015-11-13,11.01,11.1,11.01,11.08,2408.0
2015-11-16,11.08,11.09,11.055,11.09,8141.0
2015-11-17,11.09,11.125,11.035,11.125,1600.0
2015-11-18,11.05,11.125,11.05,11.125,7200.0
2015-11-19,11.08,11.15,11.075,11.15,3078.0
2015-11-20,11.175,11.175,11.09,11.09,3075.0
2015-11-23,11.155,11.175,11.09,11.175,1250.0
2015-11-24,11.175,11.195,11.125,11.125,7085.0
2015-11-25,11.2,11.205,11.16,11.16,1065.0
2015-11-26,11.185,11.255,11.185,11.255,2205.0
2015-11-27,11.245,11.25,11.185,11.245,4165.0
2015-11-30,11.18,11.25,11.18,11.25,1941.0
2015-12-01,11.26,11.32,11.215,11.32,5802.0
2015-12-02,11.32,11.33,11.275,11.325,5800.0
2015-12-03,11.27,11.275,11.225,11.225,10000.0
2015-12-04,11.145,11.21,11.145,11.165,10027.0
2015-12-07,11.165,11.245,11.165,11.245,18775.0
2015-12-08,11.26,11.34,11.255,11.325,10378.0
2015-12-09,11.23,11.295,11.225,11.255,5714.0
2015-12-10,11.255,11.295,11.245,11.25,4385.0
2015-12-11,11.285,11.36,11.285,11.32,5495.0
2015-12-14,11.315,11.35,11.3,11.3,21625.0
2015-12-15,11.25,11.275,11.2,11.275,8669.0
2015-12-16,11.235,11.305,11.235,11.235,6968.0
2015-12-17,11.275,11.315,11.26,11.27,4850.0
2015-12-18,11.295,11.35,11.295,11.33,5635.0
2015-12-21,11.35,11.36,11.3,11.3,6557.0
2015-12-22,11.325,11.325,11.26,11.26,14115.0
2015-12-23,11.275,11.285,11.225,11.26,6420.0
2015-12-24,11.25,11.305,11.25,11.295,2877.0
2015-12-29,11.27,11.29,11.265,11.27,3185.0
2015-12-30,11.28,11.31,11.25,11.25,1500.0
2015-12-31,11.34,11.35,11.305,11.35,4669.0
2016-01-04,11.36,11.36,11.325,11.34,7795.0
2016-01-05,11.33,11.335,11.305,11.335,10470.0
2016-01-06,11.38,11.38,11.315,11.325,1512.0
2016-01-07,11.33,11.42,11.325,11.35,9299.0
2016-01-08,11.4,11.425,11.36,11.425,12567.0
2016-01-11,11.395,11.415,11.325,11.36,4420.0
2016-01-12,11.325,11.44,11.325,11.43,13253.0
2016-01-13,11.43,11.43,11.34,11.415,13222.0
2016-01-14,11.4,11.47,11.355,11.43,4329.0
2016-01-15,11.385,11.515,11.385,11.515,13868.0
2016-01-18,11.485,11.485,11.395,11.44,26840.0
2016-01-19,11.33,11.43,11.33,11.43,4305.0
2016-01-20,11.47,11.495,11.46,11.485,1295.0
2016-01-21,11.36,11.375,11.33,11.37,19424.0
2016-01-22,11.26,11.26,11.19,11.2,18217.0
2016-01-25,11.265,11.285,11.25,11.285,1353.0
2016-01-26,11.19,11.275,11.18,11.23,8659.0
2016-01-27,11.16,11.21,11.065,11.21,2750.0
2016-01-28,11.21,11.25,11.2,11.25,4866.0
2016-01-29,11.225,11.295,11.225,11.295,215.0
2016-02-01,11.19,11.235,11.19,11.19,3590.0
2016-02-02,11.3,11.34,11.255,11.335,21511.0
2016-02-03,11.355,11.365,11.3,11.3,3491.0
2016-02-04,11.32,11.355,11.28,11.29,2220.0
2016-02-05,11.31,11.38,11.31,11.38,3600.0
2016-02-08,11.445,11.48,11.365,11.48,4258.0
2016-02-09,11.475,11.475,11.41,11.41,4400.0
2016-02-10,11.41,11.465,11.315,11.42,13530.0
2016-02-11,11.49,11.56,11.455,11.51,9797.0
2016-02-12,11.41,11.41,11.265,11.265,53174.0
2016-02-16,11.27,11.3,11.245,11.255,13147.0
2016-02-17,11.27,11.27,11.22,11.22,14693.0
2016-02-18,11.22,11.335,11.205,11.335,1187.0
2016-02-19,11.28,11.345,11.28,11.28,1561.0
2016-02-22,11.295,11.365,11.29,11.325,1713.0
2016-02-23,11.27,11.39,11.27,11.32,4460.0
2016-02-24,11.315,11.39,11.315,11.34,6884.0
2016-02-25,11.365,11.435,11.32,11.325,2236.0
2016-02-26,11.33,11.34,11.315,11.34,1385.0
2016-02-29,11.34,11.435,11.305,11.305,4283.0
2016-03-01,11.305,11.305,11.255,11.255,33259.0
2016-03-02,11.235,11.25,11.2,11.215,6088.0
2016-03-03,11.275,11.345,11.275,11.345,19660.0
2016-03-04,11.295,11.295,11.215,11.215,4628.0
2016-03-07,11.215,11.255,11.215,11.24,2896.0
2016-03-08,11.28,11.345,11.28,11.34,1900.0
2016-03-09,11.305,11.345,11.305,11.315,24050.0
2016-03-10,11.315,11.345,11.26,11.275,6476.0
2016-03-11,11.34,11.34,11.265,11.305,9410.0
2016-03-14,11.275,11.35,11.275,11.285,10822.0
2016-03-15,11.345,11.35,11.325,11.35,3098.0
2016-03-16,11.375,11.525,11.35,11.375,36268.0
2016-03-17,11.365,11.43,11.365,11.425,2408.0
2016-03-18,11.45,11.455,11.435,11.455,11460.0
2016-03-21,11.435,11.44,11.37,11.435,4356.0
2016-03-22,11.455,11.47,11.425,11.425,1545.0
2016-03-23,11.475,11.585,11.455,11.585,4568.0
2016-03-24,11.545,11.59,11.535,11.59,3180.0
2016-03-28,11.59,11.635,11.59,11.59,4932.0
2016-03-29,11.66,11.705,11.64,11.67,6000.0
2016-03-30,11.66,11.685,11.57,11.615,27040.0
2016-03-31,11.64,11.71,11.625,11.67,2560.0
2016-04-01,11.725,11.725,11.615,11.67,50991.0
2016-04-04,11.72,11.745,11.64,11.74,2631.0
2016-04-05,11.725,11.785,11.725,11.77,3454.0
2016-04-06,11.755,11.83,11.73,11.805,7429.0
2016-04-07,11.835,11.85,11.83,11.83,2872.0
2016-04-08,11.815,11.86,11.775,11.785,1023.0
2016-04-11,11.805,11.81,11.775,11.805,7358.0
2016-04-12,11.775,11.785,11.73,11.73,16404.0
2016-04-13,11.73,11.805,11.73,11.77,656.0
2016-04-14,11.77,11.77,11.7,11.77,1711.0
2016-04-15,11.725,11.82,11.725,11.815,1706.0
2016-04-18,11.82,11.82,11.73,11.775,14093.0
2016-04-19,11.745,11.79,11.745,11.765,18660.0
2016-04-20,11.785,11.785,11.755,11.765,66397.0
2016-04-21,11.74,11.74,11.7,11.7,4713.0
2016-04-22,11.71,11.74,11.655,11.665,8517.0
2016-04-25,11.665,11.705,11.665,11.67,2574.0
2016-04-26,11.72,11.72,11.69,11.69,5176.0
2016-04-27,11.795,11.82,11.75,11.815,2706.0
2016-04-28,11.815,11.85,11.78,11.84,6801.0
2016-04-29,11.85,11.88,11.83,11.845,15905.0
2016-05-02,11.88,11.88,11.78,11.825,6572.0
2016-05-03,11.905,11.915,11.88,11.915,15156.0
2016-05-04,11.915,11.98,11.91,11.97,24900.0
2016-05-05,11.93,12.015,11.93,11.975,133757.0
2016-05-06,12.055,12.055,11.965,12.02,4770.0
2016-05-09,12.02,12.03,11.995,12.02,4302.0
2016-05-10,12.035,12.055,12.035,12.05,8082.0
2016-05-11,11.98,12.055,11.965,11.98,10450.0
2016-05-12,11.955,12.015,11.945,11.99,10918.0
2016-05-13,12.02,12.06,11.945,11.945,4496.0
2016-05-16,12.03,12.03,11.95,11.97,3970.0
2016-05-17,11.98,12.01,11.95,11.975,93003.0
2016-05-18,11.945,11.945,11.91,11.915,12951.0
2016-05-19,11.89,11.97,11.89,11.91,6258.0
2016-05-20,11.91,11.945,11.885,11.945,8732.0
2016-05-24,11.915,11.93,11.83,11.93,4014.0
2016-05-25,11.935,11.935,11.885,11.91,95615.0
2016-05-26,11.915,11.915,11.875,11.88,3090.0
2016-05-27,11.94,11.94,11.87,11.87,9103.0
2016-05-30,11.905,11.925,11.905,11.905,1440.0
2016-05-31,11.89,11.955,11.88,11.89,5341.0
2016-06-01,11.955,11.985,11.915,11.985,24084.0
2016-06-02,12.005,12.025,11.96,12.025,8130.0
2016-06-03,12.025,12.105,12.025,12.08,1439.0
2016-06-06,12.115,12.115,12.05,12.05,4757.0
2016-06-07,11.995,12.07,11.985,12.065,2281.0
2016-06-08,12.08,12.09,12.01,12.045,24643.0
2016-06-09,12.09,12.13,12.09,12.115,5861.0
2016-06-10,12.155,12.165,12.095,12.145,5456.0
2016-06-13,12.24,12.24,12.15,12.185,6292.0
2016-06-14,12.26,12.26,12.15,12.165,8175.0
2016-06-15,12.185,12.195,12.185,12.195,1900.0
2016-06-16,12.255,12.26,12.2,12.255,3056.0
2016-06-17,12.21,12.235,12.19,12.195,4276.0
2016-06-20,12.185,12.185,12.105,12.11,8908.0
2016-06-21,12.09,12.09,12.005,12.005,13491.0
2016-06-22,12.005,12.06,12.005,12.045,630.0
2016-06-23,12.01,12.03,11.995,12.01,10996.0
2016-06-24,12.05,12.165,12.05,12.07,420.0
2016-06-27,12.22,12.285,12.185,12.26,16626.0
2016-06-28,12.29,12.29,12.195,12.26,7335.0
2016-06-29,12.265,12.265,12.2,12.25,2694.0
2016-06-30,12.18,12.265,12.18,12.225,5339.0
2016-07-04,12.27,12.365,12.27,12.3,52321.0
2016-07-05,12.445,12.49,12.425,12.435,5411.0
2016-07-06,12.49,12.575,12.49,12.55,7975.0
2016-07-07,12.54,12.595,12.495,12.555,12941.0
2016-07-08,12.58,12.615,12.555,12.585,8290.0
2016-07-11,12.62,12.62,12.54,12.585,15666.0
2016-07-12,12.515,12.53,12.455,12.455,13064.0
2016-07-13,12.515,12.515,12.43,12.455,24880.0
2016-07-14,12.45,12.45,12.375,12.385,14241.0
2016-07-15,12.385,12.39,12.3,12.31,56903.0
2016-07-18,12.375,12.385,12.32,12.355,6591.0
2016-07-19,12.39,12.395,12.29,12.39,52988.0
2016-07-20,12.33,12.39,12.3,12.355,14424.0
2016-07-21,12.31,12.355,12.31,12.355,6499.0
2016-07-22,12.335,12.41,12.32,12.325,8144.0
2016-07-25,12.41,12.425,12.33,12.415,56837.0
2016-07-26,12.445,12.445,12.4,12.415,4391.0
2016-07-27,12.405,12.46,12.365,12.395,20173.0
2016-07-28,12.46,12.465,12.42,12.465,10200.0
2016-07-29,12.465,12.58,12.465,12.54,11745.0
2016-08-02,12.44,12.49,12.44,12.46,14616.0
2016-08-03,12.46,12.51,12.445,12.455,1451.0
2016-08-04,12.525,12.565,12.455,12.55,2097.0
2016-08-05,12.55,12.56,12.455,12.455,5884.0
2016-08-08,12.525,12.525,12.46,12.5,8154.0
2016-08-09,12.56,12.56,12.51,12.52,5814.0
2016-08-10,12.6,12.645,12.56,12.6,6827.0
2016-08-11,12.635,12.635,12.56,12.58,12785.0
2016-08-12,12.55,12.61,12.54,12.605,2470.0
2016-08-15,12.61,12.61,12.51,12.605,24646.0
2016-08-16,12.6,12.6,12.51,12.53,8553.0
2016-08-17,12.545,12.56,12.53,12.54,2900.0
2016-08-18,12.53,12.565,12.525,12.56,7177.0
2016-08-19,12.485,12.53,12.46,12.505,27662.0
2016-08-22,12.52,12.565,12.485,12.525,10338.0
2016-08-23,12.54,12.585,12.54,12.56,22700.0
2016-08-24,12.625,12.625,12.565,12.57,6567.0
2016-08-25,12.54,12.615,12.53,12.6,4577.0
2016-08-26,12.54,12.575,12.515,12.555,73630.0
2016-08-29,12.56,12.64,12.52,12.64,21746.0
2016-08-30,12.595,12.64,12.595,12.615,10173.0
2016-08-31,12.61,12.675,12.61,12.625,7953.0
2016-09-01,12.61,12.725,12.61,12.705,7891.0
2016-09-02,12.635,12.705,12.62,12.695,9052.0
2016-09-06,12.645,12.74,12.62,12.74,5635.0
2016-09-07,12.74,12.78,12.735,12.775,9672.0
2016-09-08,12.645,12.695,12.575,12.635,24178.0
2016-09-09,12.57,12.57,12.475,12.475,43897.0
2016-09-12,12.4,12.515,12.4,12.43,13418.0
2016-09-13,12.47,12.47,12.355,12.355,19258.0
2016-09-14,12.395,12.44,12.35,12.44,10240.0
2016-09-15,12.4,12.4,12.31,12.33,15581.0
2016-09-16,12.345,12.415,12.345,12.415,10509.0
2016-09-19,12.435,12.45,12.415,12.44,3737.0
2016-09-20,12.47,12.49,12.46,12.475,7058.0
2016-09-21,12.455,12.5,12.435,12.49,2035.0
2016-09-22,12.595,12.595,12.54,12.59,4140.0
2016-09-23,12.58,12.675,12.58,12.66,7034.0
2016-09-26,12.675,12.7,12.64,12.665,11749.0
2016-09-27,12.77,12.775,12.695,12.75,6350.0
2016-09-28,12.775,12.775,12.7,12.76,9330.0
2016-09-29,12.69,12.795,12.69,12.795,6760.0
2016-09-30,12.795,12.795,12.72,12.735,3674.0
2016-10-03,12.735,12.735,12.675,12.72,4317.0
2016-10-04,12.65,12.69,12.535,12.625,16537.0
2016-10-05,12.61,12.615,12.565,12.565,3260.0
2016-10-06,12.495,12.53,12.485,12.525,10737.0
2016-10-07,12.505,12.505,12.39,12.41,127250.0
2016-10-11,12.41,12.45,12.39,12.445,8875.0
2016-10-12,12.41,12.43,12.41,12.43,9410.0
2016-10-13,12.47,12.51,12.47,12.505,7730.0
2016-10-14,12.445,12.465,12.37,12.425,3744.0
2016-10-17,12.375,12.455,12.375,12.375,2859.0
2016-10-18,12.375,12.445,12.375,12.435,10601.0
2016-10-19,12.415,12.45,12.385,12.39,18256.0
2016-10-20,12.415,12.485,12.415,12.485,4450.0
2016-10-21,12.545,12.565,12.505,12.555,21540.0
2016-10-24,12.55,12.565,12.49,12.515,27149.0
2016-10-25,12.475,12.535,12.475,12.51,13931.0
2016-10-26,12.51,12.53,12.47,12.52,3510.0
2016-10-27,12.445,12.465,12.4,12.445,29227.0
2016-10-28,12.41,12.44,12.39,12.425,8761.0
2016-10-31,12.46,12.485,12.45,12.485,17391.0
2016-11-01,12.45,12.485,12.445,12.445,7190.0
2016-11-02,12.5,12.525,12.43,12.49,17713.0
2016-11-03,12.505,12.51,12.445,12.445,4195.0
2016-11-04,12.49,12.525,12.47,12.47,27887.0
2016-11-07,12.47,12.525,12.42,12.445,7136.0
2016-11-08,12.4,12.46,12.37,12.405,124209.0
2016-11-09,12.35,12.35,12.19,12.22,11538.0
2016-11-10,12.17,12.18,12.065,12.07,33428.0
2016-11-11,12.11,12.145,12.09,12.11,40601.0
2016-11-14,11.985,11.99,11.905,11.92,70379.0
2016-11-15,11.96,12.025,11.95,12.01,19294.0
2016-11-16,12.06,12.1,12.02,12.1,17800.0
2016-11-17,12.06,12.07,12.02,12.065,15511.0
2016-11-18,12.045,12.045,11.945,11.95,37070.0
2016-11-21,12.02,12.02,11.95,11.96,6978.0
2016-11-22,12.025,12.07,12.0,12.005,21794.0
2016-11-23,11.95,12.0,11.9,12.0,9924.0
2016-11-24,12.05,12.05,12.025,12.045,5565.0
2016-11-25,12.095,12.095,12.035,12.075,12822.0
2016-11-28,12.09,12.155,12.065,12.15,11091.0
2016-11-29,12.13,12.155,12.08,12.13,7193.0
2016-11-30,12.1,12.1,12.04,12.04,5757.0
2016-12-01,12.0,12.0,11.885,11.9,29248.0
2016-12-02,11.995,12.045,11.995,12.035,9140.0
2016-12-05,11.98,12.075,11.935,12.035,5708.0
2016-12-06,12.035,12.09,12.035,12.075,9443.0
2016-12-07,12.095,12.12,12.045,12.045,34627.0
2016-12-08,12.035,12.055,11.975,12.005,14068.0
2016-12-09,11.955,11.965,11.855,11.9,6244.0
2016-12-12,11.825,11.895,11.795,11.865,17139.0
2016-12-13,11.865,11.915,11.785,11.845,33891.0
2016-12-14,11.915,11.975,11.86,11.865,17856.0
2016-12-15,11.84,11.84,11.785,11.785,63041.0
2016-12-16,11.805,11.855,11.795,11.82,11918.0
2016-12-19,11.82,11.855,11.8,11.825,10571.0
2016-12-20,11.825,11.825,11.78,11.815,5362.0
2016-12-21,11.86,11.86,11.82,11.845,5339.0
2016-12-22,11.815,11.865,11.815,11.835,13232.0
2016-12-23,11.905,11.905,11.855,11.855,1668.0
2016-12-28,11.91,11.975,11.91,11.975,2635.0
2016-12-29,12.005,12.005,11.975,12.005,2600.0
2016-12-30,12.01,12.055,11.975,12.025,4935.0
2017-01-03,11.93,11.985,11.89,11.97,7204.0
2017-01-04,11.965,12.01,11.965,11.975,4171.0
2017-01-05,12.095,12.13,12.07,12.115,24670.0
2017-01-06,12.065,12.09,12.05,12.05,3366.0
2017-01-09,12.125,12.16,12.065,12.095,2356.0
2017-01-10,12.105,12.145,12.09,12.09,2067.0
2017-01-11,12.16,12.16,12.105,12.105,10064.0
2017-01-12,12.135,12.19,12.135,12.185,1085.0
2017-01-13,12.135,12.135,12.055,12.13,19156.0
2017-01-16,12.145,12.165,12.125,12.165,10600.0
2017-01-17,12.205,12.205,12.13,12.16,10230.0
2017-01-18,12.11,12.16,12.095,12.125,8594.0
2017-01-19,12.07,12.07,12.01,12.05,23089.0
2017-01-20,12.045,12.05,12.01,12.045,38192.0
2017-01-23,12.075,12.135,12.07,12.09,1594.0
2017-01-24,12.065,12.065,12.01,12.015,8315.0
2017-01-25,11.97,11.975,11.89,11.925,14921.0
2017-01-26,11.89,11.93,11.865,11.9,15855.0
2017-01-27,11.92,11.985,11.92,11.94,12382.0
2017-01-30,11.985,11.985,11.965,11.98,6289.0
2017-01-31,11.985,12.04,11.95,12.04,4292.0
2017-02-01,11.95,12.03,11.95,11.97,10068.0
2017-02-02,12.095,12.095,12.005,12.005,21199.0
2017-02-03,12.075,12.08,11.98,12.0,13363.0
2017-02-06,12.095,12.1,12.03,12.085,8500.0
2017-02-07,12.06,12.125,12.045,12.12,18812.0
2017-02-08,12.185,12.25,12.175,12.25,23454.0
2017-02-09,12.235,12.235,12.145,12.165,9090.0
2017-02-10,12.12,12.155,12.1,12.155,18635.0
2017-02-13,12.12,12.125,12.055,12.08,20853.0
2017-02-14,12.075,12.085,11.99,12.03,17403.0
2017-02-15,12.0,12.04,11.985,12.025,13351.0
2017-02-16,12.045,12.085,12.03,12.045,13052.0
2017-02-17,12.12,12.155,12.075,12.14,18892.0
2017-02-21,12.065,12.115,12.06,12.095,21766.0
2017-02-22,12.135,12.14,12.065,12.105,56978.0
2017-02-23,12.115,12.155,12.1,12.11,11707.0
2017-02-24,12.195,12.25,12.185,12.23,8981.0
2017-02-27,12.245,12.245,12.195,12.195,22742.0
2017-02-28,12.23,12.25,12.205,12.245,6455.0
2017-03-01,12.15,12.185,12.12,12.15,47062.0
2017-03-02,12.175,12.175,12.11,12.165,12309.0
2017-03-03,12.165,12.165,12.08,12.165,27188.0
2017-03-06,12.185,12.185,12.155,12.165,7912.0
2017-03-07,12.165,12.175,12.115,12.17,29833.0
2017-03-08,12.09,12.1,12.075,12.095,74300.0
2017-03-09,12.075,12.08,12.005,12.055,142912.0
2017-03-10,12.025,12.06,12.0,12.025,5637.0
2017-03-13,12.02,12.035,11.995,12.005,14582.0
2017-03-14,11.995,12.05,11.985,12.015,23405.0
2017-03-15,12.05,12.13,12.015,12.1,27478.0
2017-03-16,12.095,12.1,12.07,12.095,11436.0
2017-03-17,12.095,12.17,12.095,12.17,24655.0
2017-03-20,12.165,12.195,12.095,12.19,15949.0
2017-03-21,12.165,12.23,12.165,12.23,7526.0
2017-03-22,12.245,12.285,12.245,12.27,11615.0
2017-03-23,12.27,12.27,12.235,12.27,20060.0
2017-03-24,12.245,12.33,12.245,12.33,19520.0
2017-03-27,12.415,12.415,12.34,12.345,15069.0
2017-03-28,12.39,12.39,12.3,12.325,15434.0
2017-03-29,12.325,12.365,12.32,12.325,13354.0
2017-03-30,12.38,12.38,12.325,12.325,11340.0
2017-03-31,12.32,12.325,12.295,12.32,12404.0
2017-04-03,12.38,12.46,12.335,12.45,48276.0
2017-04-04,12.42,12.475,12.42,12.46,28035.0
2017-04-05,12.435,12.49,12.42,12.42,11933.0
2017-04-06,12.49,12.535,12.46,12.515,16066.0
2017-04-07,12.525,12.555,12.485,12.49,24095.0
2017-04-10,12.495,12.51,12.47,12.47,19362.0
2017-04-11,12.505,12.55,12.505,12.545,28899.0
2017-04-12,12.555,12.6,12.525,12.57,17417.0
2017-04-13,12.66,12.715,12.6,12.665,12202.0
2017-04-17,12.685,12.715,12.625,12.65,12462.0
2017-04-18,12.68,12.76,12.68,12.735,15628.0
2017-04-19,12.745,12.745,12.715,12.745,49134.0
2017-04-20,12.74,12.745,12.685,12.735,20416.0
2017-04-21,12.745,12.78,12.735,12.745,4396.0
2017-04-24,12.705,12.755,12.7,12.755,21025.0
2017-04-25,12.72,12.755,12.675,12.73,43752.0
2017-04-26,12.73,12.765,12.73,12.735,2762.0
2017-04-27,12.755,12.79,12.71,12.775,4730.0
2017-04-28,12.795,12.795,12.75,12.77,7769.0
2017-05-01,12.81,12.81,12.75,12.775,9969.0
2017-05-02,12.79,12.89,12.755,12.79,10128.0
2017-05-03,12.9,12.905,12.85,12.85,14013.0
2017-05-04,12.86,12.89,12.825,12.89,12192.0
2017-05-05,12.87,12.89,12.825,12.87,16457.0
2017-05-08,12.87,12.885,12.815,12.815,12795.0
2017-05-09,12.74,12.765,12.72,12.755,14652.0
2017-05-10,12.77,12.77,12.72,12.73,16226.0
2017-05-11,12.675,12.755,12.675,12.68,14754.0
2017-05-12,12.765,12.765,12.7,12.74,9383.0
2017-05-15,12.68,12.7,12.66,12.665,11061.0
2017-05-16,12.665,12.715,12.66,12.71,7061.0
2017-05-17,12.79,12.89,12.79,12.86,34141.0
2017-05-18,12.885,12.885,12.815,12.88,11596.0
2017-05-19,12.87,12.89,12.81,12.87,5827.0
2017-05-23,12.845,12.86,12.79,12.79,9464.0
2017-05-24,12.795,12.815,12.74,12.795,11033.0
2017-05-25,12.845,12.87,12.805,12.87,10386.0
2017-05-26,12.915,12.92,12.875,12.9,6299.0
2017-05-29,12.885,12.955,12.885,12.91,12170.0
2017-05-30,12.91,12.94,12.885,12.885,13572.0
2017-05-31,12.91,12.95,12.9,12.93,17506.0
2017-06-01,12.9,12.92,12.88,12.895,13316.0
2017-06-02,12.97,13.005,12.93,13.005,10158.0
2017-06-05,12.995,13.005,12.97,12.995,22627.0
2017-06-06,13.005,13.045,12.99,13.035,28893.0
2017-06-07,13.015,13.015,12.975,13.005,14069.0
2017-06-08,12.995,12.995,12.92,12.94,11111.0
2017-06-09,12.92,12.97,12.875,12.97,13495.0
2017-06-12,12.97,13.005,12.9,12.94,14913.0
2017-06-13,12.86,12.885,12.81,12.86,24680.0
2017-06-14,12.94,12.975,12.9,12.93,9691.0
2017-06-15,12.955,12.99,12.94,12.99,13989.0
2017-06-16,12.96,13.01,12.96,13.005,10984.0
2017-06-19,13.01,13.035,13.005,13.005,17442.0
2017-06-20,13.015,13.07,13.005,13.045,16642.0
2017-06-21,13.035,13.09,13.025,13.085,22176.0
2017-06-22,13.07,13.1,13.07,13.07,22509.0
2017-06-23,13.1,13.12,13.085,13.115,9306.0
2017-06-26,13.135,13.175,13.12,13.125,42089.0
2017-06-27,13.1,13.1,12.985,13.02,15476.0
2017-06-28,12.995,13.02,12.95,13.02,17364.0
2017-06-29,12.9,12.935,12.895,12.9,4465.0
2017-06-30,12.915,12.93,12.86,12.895,10994.0
2017-07-04,12.865,12.865,12.75,12.78,49534.0
2017-07-05,12.77,12.86,12.75,12.825,54007.0
2017-07-06,12.805,12.825,12.75,12.765,17830.0
2017-07-07,12.715,12.725,12.655,12.705,22767.0
2017-07-10,12.71,12.735,12.65,12.705,28269.0
2017-07-11,12.73,12.735,12.67,12.675,14858.0
2017-07-12,12.75,12.805,12.69,12.735,24473.0
2017-07-13,12.71,12.715,12.62,12.67,15580.0
2017-07-14,12.75,12.78,12.75,12.765,45063.0
2017-07-17,12.715,12.78,12.695,12.76,20091.0
2017-07-18,12.715,12.76,12.715,12.75,6384.0
2017-07-19,12.705,12.77,12.695,12.77,71780.0
2017-07-20,12.785,12.785,12.695,12.73,17982.0
2017-07-21,12.735,12.79,12.735,12.78,7499.0
2017-07-24,12.735,12.75,12.695,12.73,10573.0
2017-07-25,12.67,12.67,12.595,12.595,27946.0
2017-07-26,12.575,12.635,12.56,12.575,7637.0
2017-07-27,12.56,12.565,12.435,12.445,18613.0
2017-07-28,12.43,12.455,12.375,12.45,19802.0
2017-07-31,12.415,12.43,12.375,12.39,25280.0
2017-08-01,12.425,12.54,12.38,12.54,14414.0
2017-08-02,12.56,12.65,12.56,12.61,28839.0
2017-08-03,12.63,12.665,12.61,12.635,5031.0
2017-08-04,12.665,12.69,12.555,12.59,15984.0
2017-08-08,12.595,12.63,12.535,12.595,8105.0
2017-08-09,12.645,12.685,12.6,12.67,11089.0
2017-08-10,12.63,12.72,12.63,12.67,1255.0
2017-08-11,12.705,12.725,12.655,12.655,14069.0
2017-08-14,12.655,12.685,12.615,12.615,13986.0
2017-08-15,12.565,12.645,12.52,12.63,10409.0
2017-08-16,12.59,12.655,12.58,12.61,10562.0
2017-08-17,12.62,12.7,12.62,12.7,8713.0
2017-08-18,12.685,12.69,12.67,12.685,12241.0
2017-08-21,12.67,12.675,12.6,12.61,18227.0
2017-08-22,12.56,12.615,12.56,12.56,7458.0
2017-08-23,12.635,12.655,12.56,12.56,916.0
2017-08-24,12.615,12.665,12.6,12.645,3181.0
2017-08-25,12.615,12.645,12.61,12.61,4193.0
2017-08-28,12.59,12.615,12.58,12.615,15002.0
2017-08-29,12.685,12.705,12.66,12.66,11817.0
2017-08-30,12.66,12.685,12.635,12.65,10386.0
2017-08-31,12.635,12.705,12.635,12.7,5309.0
2017-09-01,12.65,12.65,12.58,12.605,3529.0
2017-09-05,12.66,12.725,12.65,12.685,23174.0
2017-09-06,12.67,12.67,12.535,12.535,10058.0
2017-09-07,12.55,12.625,12.55,12.555,12820.0
2017-09-08,12.575,12.615,12.5,12.515,6946.0
2017-09-11,12.485,12.535,12.47,12.515,9138.0
2017-09-12,12.495,12.495,12.425,12.43,19067.0
2017-09-13,12.46,12.48,12.445,12.46,6269.0
2017-09-14,12.43,12.445,12.425,12.445,13483.0
2017-09-15,12.415,12.445,12.41,12.415,4658.0
2017-09-18,12.395,12.41,12.37,12.38,20834.0
2017-09-19,12.38,12.43,12.37,12.37,59833.0
2017-09-20,12.38,12.425,12.37,12.37,4328.0
2017-09-21,12.425,12.425,12.37,12.41,40757.0
2017-09-22,12.38,12.43,12.37,12.425,17413.0
2017-09-25,12.415,12.46,12.41,12.45,9434.0
2017-09-26,12.41,12.43,12.41,12.425,13145.0
2017-09-27,12.32,12.385,12.315,12.385,23431.0
2017-09-28,12.315,12.365,12.295,12.295,9908.0
2017-09-29,12.355,12.405,12.35,12.39,8007.0
2017-10-02,12.375,12.405,12.31,12.35,22611.0
2017-10-03,12.33,12.34,12.3,12.33,12879.0
2017-10-04,12.365,12.375,12.315,12.33,27695.0
2017-10-05,12.385,12.39,12.34,12.375,7000.0
2017-10-06,12.35,12.37,12.31,12.335,36278.0
2017-10-10,12.375,12.405,12.365,12.375,7416.0
2017-10-11,12.41,12.44,12.385,12.395,8256.0
2017-10-12,12.405,12.455,12.405,12.425,11604.0
2017-10-13,12.52,12.52,12.48,12.52,20459.0
2017-10-16,12.535,12.575,12.53,12.57,13972.0
2017-10-17,12.71,12.71,12.55,12.575,20842.0
2017-10-18,12.585,12.585,12.535,12.545,33812.0
2017-10-19,12.64,12.645,12.605,12.62,19542.0
2017-10-20,12.585,12.61,12.555,12.555,39113.0
2017-10-23,12.61,12.62,12.555,12.555,30076.0
2017-10-24,12.53,12.565,12.52,12.545,23515.0
2017-10-25,12.52,12.585,12.5,12.585,10584.0
2017-10-26,12.62,12.635,12.565,12.575,7258.0
2017-10-27,12.685,12.69,12.635,12.69,6587.0
2017-10-30,12.695,12.73,12.69,12.73,31685.0
2017-10-31,12.72,12.765,12.72,12.75,15248.0
2017-11-01,12.78,12.8,12.75,12.795,4617.0
2017-11-02,12.76,12.835,12.76,12.82,13237.0
2017-11-03,12.845,12.855,12.775,12.855,11998.0
2017-11-06,12.865,12.89,12.845,12.85,17902.0
2017-11-07,12.965,12.98,12.91,12.975,10182.0
2017-11-08,12.96,12.99,12.945,12.955,18773.0
2017-11-09,12.935,12.94,12.885,12.94,10889.0
2017-11-10,12.905,12.905,12.83,12.83,12776.0
2017-11-13,12.94,12.94,12.78,12.905,7877.0
2017-11-14,12.9,12.92,12.83,12.92,9942.0
2017-11-15,12.89,12.925,12.89,12.925,7424.0
2017-11-16,12.885,12.92,12.82,12.82,13770.0
2017-11-17,12.925,12.925,12.845,12.87,14393.0
2017-11-20,12.885,12.91,12.865,12.89,27579.0
2017-11-21,12.92,12.945,12.865,12.885,26227.0
2017-11-22,12.925,12.965,12.89,12.91,50883.0
2017-11-23,12.965,12.99,12.92,12.945,7684.0
2017-11-24,12.98,13.01,12.925,12.995,10274.0
2017-11-27,13.01,13.03,12.96,13.025,24451.0
2017-11-28,13.005,13.06,12.99,12.995,9423.0
2017-11-29,13.01,13.015,12.99,12.995,16756.0
2017-11-30,12.99,13.005,12.95,12.99,9191.0
2017-12-01,12.94,13.04,12.905,13.03,12301.0
2017-12-04,13.01,13.03,12.96,12.995,13569.0
2017-12-05,13.015,13.045,12.99,13.045,16218.0
2017-12-06,13.06,13.155,13.05,13.155,11212.0
2017-12-07,13.135,13.15,13.08,13.15,23019.0
2017-12-08,13.095,13.15,13.065,13.12,19540.0
2017-12-11,13.15,13.155,13.08,13.12,12196.0
2017-12-12,13.11,13.12,13.075,13.12,12451.0
2017-12-13,13.13,13.155,13.08,13.11,40216.0
2017-12-14,13.11,13.155,13.11,13.11,8173.0
2017-12-15,13.165,13.185,13.135,13.185,2518.0
2017-12-18,13.185,13.22,13.145,13.145,10958.0
2017-12-19,13.165,13.165,13.085,13.1,19954.0
2017-12-20,13.03,13.03,12.99,13.015,9194.0
2017-12-21,12.925,13.01,12.925,12.995,55518.0
2017-12-22,12.975,13.085,12.975,13.075,3860.0
2017-12-27,13.11,13.115,13.075,13.115,6959.0
2017-12-28,13.09,13.09,13.045,13.06,11038.0
2017-12-29,13.005,13.105,13.005,13.07,1754.0
2018-01-02,13.025,13.025,12.9,12.93,27853.0
2018-01-03,12.97,12.985,12.895,12.955,20086.0
2018-01-04,12.93,12.97,12.915,12.95,17240.0
2018-01-05,12.905,12.92,12.81,12.895,25018.0
2018-01-08,12.92,12.92,12.825,12.83,17748.0
2018-01-09,12.81,12.83,12.79,12.83,8801.0
2018-01-10,12.755,12.86,12.71,12.81,18451.0
2018-01-11,12.81,12.885,12.79,12.83,20863.0
2018-01-12,12.845,12.9,12.845,12.885,8696.0
2018-01-15,12.95,12.95,12.845,12.85,9440.0
2018-01-16,12.95,12.95,12.87,12.88,18089.0
2018-01-17,13.0,13.0,12.895,12.965,9205.0
2018-01-18,12.97,12.97,12.93,12.95,30175.0
2018-01-19,12.99,12.99,12.88,12.935,6873.0
2018-01-22,12.95,12.955,12.9,12.94,24042.0
2018-01-23,13.0,13.0,12.955,12.975,15862.0
2018-01-24,12.97,12.97,12.93,12.965,15947.0
2018-01-25,12.975,12.99,12.955,12.955,24615.0
2018-01-26,13.035,13.045,12.955,13.04,8363.0
2018-01-29,13.035,13.035,12.95,13.005,33532.0
2018-01-30,12.955,13.025,12.91,12.92,55546.0
2018-01-31,12.985,12.985,12.9,12.915,13379.0
2018-02-01,12.965,12.97,12.815,12.83,29643.0
2018-02-02,12.86,12.865,12.79,12.795,21185.0
2018-02-05,12.795,12.88,12.76,12.825,9455.0
2018-02-06,12.805,12.81,12.755,12.755,11541.0
2018-02-07,12.79,12.79,12.74,12.74,88879.0
2018-02-08,12.71,12.725,12.65,12.655,28825.0
2018-02-09,12.67,12.74,12.65,12.695,20216.0
2018-02-12,12.655,12.72,12.655,12.705,13105.0
2018-02-13,12.69,12.74,12.65,12.705,8144.0
2018-02-14,12.705,12.705,12.59,12.6,9627.0
2018-02-15,12.635,12.655,12.58,12.6,2097.0
2018-02-16,12.705,12.735,12.64,12.69,3207.0
2018-02-20,12.71,12.71,12.655,12.655,30790.0
2018-02-21,12.735,12.735,12.66,12.66,23027.0
2018-02-22,12.69,12.745,12.675,12.72,6299.0
2018-02-23,12.76,12.81,12.745,12.76,2997.0
2018-02-26,12.86,12.88,12.77,12.77,15305.0
2018-02-27,12.83,12.83,12.715,12.72,14222.0
2018-02-28,12.805,12.86,12.76,12.84,6152.0
2018-03-01,12.87,12.96,12.83,12.915,6531.0
2018-03-02,12.945,12.945,12.855,12.895,5902.0
2018-03-05,12.91,12.93,12.83,12.83,18252.0
2018-03-06,12.845,12.87,12.775,12.795,16153.0
2018-03-07,12.84,12.84,12.785,12.79,7994.0
2018-03-08,12.775,12.805,12.755,12.79,30779.0
2018-03-09,12.76,12.76,12.68,12.68,6787.0
2018-03-12,12.72,12.74,12.68,12.705,16593.0
2018-03-13,12.79,12.825,12.735,12.82,13304.0
2018-03-14,12.805,12.895,12.805,12.875,9638.0
2018-03-15,12.93,12.94,12.88,12.94,3889.0
2018-03-16,12.96,12.96,12.915,12.915,11396.0
2018-03-19,12.925,12.965,12.925,12.95,10942.0
2018-03-20,12.93,12.945,12.915,12.93,13826.0
2018-03-21,12.845,12.845,12.76,12.83,25570.0
2018-03-22,12.895,12.945,12.875,12.945,19997.0
2018-03-23,12.91,12.93,12.87,12.925,8694.0
2018-03-26,12.94,12.94,12.83,12.83,18748.0
2018-03-27,12.92,12.98,12.855,12.94,7856.0
2018-03-28,12.97,13.045,12.955,12.98,17024.0
2018-03-29,13.055,13.065,12.995,13.065,6465.0
2018-04-02,13.015,13.04,12.935,12.975,10748.0
2018-04-03,12.99,12.99,12.92,12.92,3260.0
2018-04-04,12.895,12.895,12.815,12.815,6492.0
2018-04-05,12.835,12.85,12.775,12.825,21847.0
2018-04-06,12.87,12.87,12.805,12.825,16496.0
2018-04-09,12.855,12.895,12.825,12.89,8126.0
2018-04-10,12.87,12.87,12.82,12.835,12664.0
2018-04-11,12.935,12.935,12.87,12.87,76561.0
2018-04-12,12.855,12.855,12.765,12.785,20928.0
2018-04-13,12.85,12.85,12.785,12.805,11422.0
2018-04-16,12.835,12.84,12.755,12.815,22196.0
2018-04-17,12.805,12.89,12.805,12.86,4918.0
2018-04-18,12.885,12.885,12.825,12.855,11864.0
2018-04-19,12.805,12.805,12.72,12.77,12127.0
2018-04-20,12.8,12.805,12.73,12.775,5636.0
2018-04-23,12.755,12.765,12.72,12.75,9804.0
2018-04-24,12.72,12.74,12.72,12.735,23878.0
2018-04-25,12.74,12.75,12.72,12.72,5686.0
2018-04-26,12.765,12.765,12.695,12.71,9773.0
2018-04-27,12.795,12.795,12.77,12.77,1580.0
2018-04-30,12.795,12.865,12.785,12.85,8059.0
2018-05-01,12.815,12.82,12.735,12.735,9060.0
2018-05-02,12.795,12.795,12.765,12.77,10918.0
2018-05-03,12.785,12.805,12.78,12.785,8224.0
2018-05-04,12.83,12.83,12.765,12.785,6603.0
2018-05-07,12.805,12.82,12.75,12.77,12264.0
2018-05-08,12.77,12.77,12.735,12.765,5991.0
2018-05-09,12.72,12.73,12.695,12.72,13390.0
2018-05-10,12.71,12.765,12.675,12.765,15243.0
2018-05-11,12.78,12.795,12.75,12.795,9783.0
2018-05-14,12.77,12.77,12.715,12.715,12093.0
2018-05-15,12.65,12.65,12.595,12.635,15365.0
2018-05-16,12.665,12.665,12.61,12.61,2136.0
2018-05-17,12.575,12.61,12.525,12.54,3717.0
2018-05-18,12.575,12.61,12.575,12.575,10371.0
2018-05-22,12.635,12.635,12.59,12.595,3364.0
2018-05-23,12.73,12.73,12.615,12.645,4196.0
2018-05-24,12.7,12.8,12.695,12.8,4111.0
2018-05-25,12.83,12.865,12.795,12.83,11560.0
2018-05-28,12.835,12.88,12.835,12.87,10018.0
2018-05-29,12.91,13.085,12.91,13.045,5015.0
2018-05-30,13.015,13.015,12.93,12.985,4923.0
2018-05-31,13.005,13.005,12.965,12.98,12314.0
2018-06-01,12.97,13.02,12.96,12.985,8666.0
2018-06-04,12.91,12.935,12.91,12.93,1400.0
2018-06-05,12.97,12.97,12.93,12.93,10522.0
2018-06-06,12.92,12.92,12.85,12.91,10812.0
2018-06-07,12.845,12.92,12.845,12.87,20187.0
2018-06-08,12.85,12.9,12.835,12.88,6605.0
2018-06-11,12.83,12.895,12.83,12.845,5931.0
2018-06-12,12.92,12.92,12.845,12.91,6082.0
2018-06-13,12.95,12.95,12.895,12.895,7471.0
2018-06-14,12.945,12.98,12.915,12.965,7039.0
2018-06-15,13.03,13.115,13.03,13.08,13917.0
2018-06-18,13.115,13.13,13.05,13.105,11050.0
2018-06-19,13.145,13.155,13.115,13.155,7156.0
2018-06-20,13.155,13.185,13.085,13.095,33699.0
2018-06-21,13.12,13.185,13.12,13.15,9977.0
2018-06-22,13.15,13.185,13.105,13.15,20971.0
2018-06-25,13.13,13.19,13.13,13.18,15593.0
2018-06-26,13.15,13.2,13.135,13.135,5734.0
2018-06-27,13.2,13.215,13.145,13.185,14058.0
2018-06-28,13.16,13.16,13.075,13.125,14015.0
2018-06-29,13.065,13.115,13.06,13.115,12744.0
2018-07-03,13.065,13.15,13.065,13.085,9696.0
2018-07-04,13.16,13.16,13.085,13.085,10153.0
2018-07-05,13.095,13.135,13.085,13.1,6010.0
2018-07-06,13.195,13.2,13.15,13.15,10025.0
2018-07-09,13.095,13.15,13.075,13.08,14850.0
2018-07-10,13.11,13.13,13.075,13.075,18245.0
2018-07-11,13.11,13.13,13.065,13.11,6013.0
2018-07-12,13.115,13.115,13.065,13.075,16425.0
2018-07-13,13.135,13.135,13.08,13.125,18947.0
2018-07-16,13.085,13.16,13.075,13.125,10582.0
2018-07-17,13.2,13.2,13.135,13.17,11236.0
2018-07-18,13.2,13.2,13.16,13.18,1160.0
2018-07-19,13.16,13.215,13.13,13.215,20183.0
2018-07-20,13.16,13.16,13.095,13.13,21204.0
2018-07-23,13.1,13.1,13.03,13.035,18600.0
2018-07-24,13.015,13.06,12.96,13.045,14464.0
2018-07-25,13.05,13.06,13.0,13.0,7552.0
2018-07-26,12.98,12.995,12.945,12.98,12723.0
2018-07-27,12.965,13.01,12.91,12.99,27653.0
2018-07-30,12.925,12.975,12.915,12.975,18980.0
2018-07-31,12.965,12.98,12.895,12.915,4655.0
2018-08-01,12.925,12.93,12.88,12.925,23566.0
2018-08-02,12.93,12.93,12.89,12.925,12036.0
2018-08-03,12.915,12.96,12.88,12.96,10151.0
2018-08-07,12.955,12.955,12.89,12.945,17980.0
2018-08-08,12.945,12.945,12.895,12.94,13816.0
2018-08-09,12.96,12.975,12.925,12.945,11152.0
2018-08-10,13.005,13.045,13.005,13.04,5924.0
2018-08-13,12.99,13.04,12.96,13.04,19344.0
2018-08-14,13.03,13.03,12.96,13.01,10391.0
2018-08-15,13.015,13.075,12.995,13.065,16024.0
2018-08-16,13.065,13.115,13.04,13.04,9451.0
2018-08-17,13.08,13.11,13.025,13.045,6046.0
2018-08-20,13.11,13.14,13.08,13.125,14566.0
2018-08-21,13.125,13.125,13.06,13.125,13565.0
2018-08-22,13.13,13.14,13.095,13.125,6950.0
2018-08-23,13.125,13.14,13.095,13.14,14095.0
2018-08-24,13.105,13.13,13.08,13.13,16683.0
2018-08-27,13.13,13.14,13.075,13.09,18248.0
2018-08-28,13.025,13.065,13.025,13.025,13507.0
2018-08-29,13.025,13.04,12.995,13.025,5736.0
2018-08-30,13.06,13.085,13.035,13.085,12563.0
2018-08-31,13.11,13.14,13.09,13.11,11069.0
2018-09-04,13.135,13.155,13.075,13.1,68195.0
2018-09-05,13.125,13.135,13.07,13.1,6342.0
2018-09-06,13.135,13.135,13.06,13.085,26765.0
2018-09-07,13.085,13.085,13.035,13.045,21231.0
2018-09-10,13.035,13.045,13.035,13.04,12855.0
2018-09-11,13.035,13.04,12.945,13.005,332093.0
2018-09-12,12.92,12.99,12.91,12.97,4337.0
2018-09-13,12.97,12.995,12.97,12.985,25293.0
2018-09-14,12.91,12.97,12.905,12.97,11447.0
2018-09-17,12.93,12.97,12.92,12.96,10685.0
2018-09-18,12.925,12.93,12.875,12.905,20819.0
2018-09-19,12.87,12.875,12.83,12.855,15029.0
2018-09-20,12.815,12.855,12.805,12.84,17167.0
2018-09-21,12.795,12.84,12.795,12.83,5784.0
2018-09-24,12.795,12.825,12.79,12.815,11893.0
2018-09-25,12.76,12.79,12.74,12.79,26594.0
2018-09-26,12.755,12.855,12.755,12.85,28645.0
2018-09-27,12.86,12.86,12.85,12.855,18409.0
2018-09-28,12.855,12.905,12.855,12.87,8826.0
2018-10-01,12.82,12.82,12.735,12.74,32314.0
2018-10-02,12.785,12.84,12.74,12.79,12069.0
2018-10-03,12.795,12.82,12.645,12.705,7268.0
2018-10-04,12.695,12.71,12.615,12.68,42136.0
2018-10-05,12.655,12.66,12.58,12.61,10484.0
2018-10-09,12.58,12.675,12.565,12.67,13205.0
2018-10-10,12.575,12.615,12.575,12.61,20586.0
2018-10-11,12.655,12.71,12.625,12.71,11092.0
2018-10-12,12.645,12.74,12.645,12.675,7245.0
2018-10-15,12.675,12.725,12.625,12.63,20620.0
2018-10-16,12.68,12.725,12.625,12.69,11384.0
2018-10-17,12.72,12.755,12.64,12.68,9587.0
2018-10-18,12.675,12.71,12.615,12.69,3731.0
2018-10-19,12.705,12.705,12.645,12.68,9305.0
2018-10-22,12.645,12.725,12.625,12.71,30648.0
2018-10-23,12.74,12.785,12.68,12.725,197214.0
2018-10-24,12.755,12.77,12.68,12.745,10658.0
2018-10-25,12.785,12.785,12.64,12.67,20475.0
2018-10-26,12.745,12.82,12.725,12.755,7162.0
2018-10-29,12.75,12.765,12.685,12.725,13495.0
2018-10-30,12.7,12.75,12.7,12.725,6546.0
2018-10-31,12.56,12.64,12.56,12.58,38372.0
2018-11-01,12.51,12.58,12.51,12.58,9896.0
2018-11-02,12.595,12.595,12.525,12.525,22515.0
2018-11-05,12.575,12.58,12.48,12.56,11454.0
2018-11-06,12.555,12.57,12.525,12.57,10758.0
2018-11-07,12.53,12.62,12.53,12.62,11309.0
2018-11-08,12.59,12.61,12.545,12.56,5560.0
2018-11-09,12.59,12.685,12.59,12.655,4689.0
2018-11-12,12.53,12.685,12.53,12.555,28166.0
2018-11-13,12.58,12.69,12.58,12.69,14997.0
2018-11-14,12.675,12.72,12.675,12.72,12100.0
2018-11-15,12.7,12.725,12.645,12.71,15307.0
2018-11-16,12.66,12.735,12.655,12.735,3706.0
2018-11-19,12.71,12.74,12.655,12.735,83624.0
2018-11-20,12.64,12.75,12.605,12.605,13140.0
2018-11-21,12.575,12.64,12.575,12.605,10827.0
2018-11-22,12.575,12.655,12.575,12.575,2791.0
2018-11-23,12.655,12.655,12.61,12.645,2433.0
2018-11-26,12.58,12.685,12.58,12.655,8713.0
2018-11-27,12.595,12.685,12.595,12.685,2784.0
2018-11-28,12.68,12.68,12.57,12.6,30026.0
2018-11-29,12.585,12.685,12.585,12.61,3115.0
2018-11-30,12.64,12.67,12.61,12.61,75453.0
2018-12-03,12.635,12.64,12.6,12.635,198062.0
2018-12-04,12.7,12.785,12.68,12.75,9366.0
2018-12-05,12.815,12.875,12.75,12.755,14900.0
2018-12-06,12.77,12.88,12.735,12.75,9772.0
2018-12-07,12.8,12.81,12.735,12.735,1343.0
2018-12-10,12.77,12.85,12.77,12.81,25355.0
2018-12-11,12.73,12.795,12.705,12.715,4853.0
2018-12-12,12.655,12.73,12.655,12.665,11856.0
2018-12-13,12.735,12.735,12.68,12.685,17758.0
2018-12-14,12.67,12.73,12.67,12.69,4008.0
2018-12-17,12.73,12.81,12.68,12.77,14109.0
2018-12-18,12.77,12.815,12.755,12.815,8543.0
2018-12-19,12.845,12.88,12.815,12.88,9438.0
2018-12-20,12.93,12.97,12.89,12.94,5213.0
2018-12-21,12.845,12.88,12.83,12.88,30317.0
2018-12-24,12.875,12.88,12.81,12.83,4513.0
2018-12-27,12.815,12.93,12.8,12.82,16352.0
2018-12-28,12.885,12.885,12.82,12.82,1870.0
2018-12-31,12.7,12.91,12.7,12.85,19364.0
2019-01-02,12.91,12.91,12.86,12.895,7187.0
2019-01-03,12.895,13.035,12.895,13.035,6223.0
2019-01-04,12.97,12.97,12.895,12.93,4404.0
2019-01-07,12.895,12.96,12.85,12.86,5212.0
2019-01-08,12.925,12.925,12.85,12.875,24918.0
2019-01-09,12.865,12.885,12.845,12.86,21524.0
2019-01-10,12.96,12.96,12.86,12.86,21972.0
2019-01-11,12.945,12.97,12.91,12.94,68344.0
2019-01-14,12.915,12.97,12.88,12.88,16163.0
2019-01-15,12.945,12.945,12.885,12.9,17414.0
2019-01-16,12.895,12.9,12.865,12.88,10527.0
2019-01-17,12.925,12.925,12.885,12.9,13940.0
2019-01-18,12.885,12.91,12.88,12.895,43482.0
2019-01-21,12.97,12.97,12.94,12.96,22559.0
2019-01-22,12.995,13.04,12.97,13.005,12288.0
2019-01-23,12.98,13.035,12.97,13.035,14812.0
2019-01-24,13.055,13.13,13.055,13.1,25378.0
2019-01-25,13.075,13.085,13.04,13.07,22227.0
2019-01-28,13.075,13.115,13.07,13.09,26229.0
2019-01-29,13.09,13.13,13.045,13.13,8747.0
2019-01-30,13.115,13.14,13.065,13.13,85162.0
2019-01-31,13.19,13.22,13.175,13.205,12711.0
2019-02-01,13.185,13.185,13.11,13.13,10969.0
2019-02-04,13.17,13.175,13.11,13.14,18118.0
2019-02-05,13.17,13.19,13.16,13.185,25828.0
2019-02-06,13.19,13.21,13.185,13.21,9015.0
2019-02-07,13.265,13.28,13.21,13.255,17315.0
2019-02-08,13.25,13.255,13.22,13.235,10915.0
2019-02-11,13.21,13.235,13.195,13.195,27562.0
2019-02-12,13.225,13.225,13.175,13.19,37428.0
2019-02-13,13.21,13.22,13.17,13.21,16289.0
2019-02-14,13.265,13.27,13.225,13.235,14865.0
2019-02-15,13.21,13.305,13.205,13.305,18087.0
2019-02-19,13.315,13.315,13.25,13.265,32174.0
2019-02-20,13.32,13.32,13.22,13.225,53616.0
2019-02-21,13.21,13.25,13.195,13.24,71618.0
2019-02-22,13.27,13.285,13.24,13.25,17286.0
2019-02-25,13.265,13.285,13.225,13.265,45877.0
2019-02-26,13.325,13.325,13.28,13.325,46953.0
2019-02-27,13.29,13.29,13.245,13.245,54198.0
2019-02-28,13.265,13.265,13.215,13.24,19326.0
2019-03-01,13.245,13.245,13.21,13.215,10827.0
2019-03-04,13.21,13.265,13.185,13.265,39713.0
2019-03-05,13.26,13.29,13.245,13.29,41378.0
2019-03-06,13.31,13.37,13.265,13.36,21382.0
2019-03-07,13.37,13.42,13.35,13.405,57044.0
2019-03-08,13.4,13.445,13.39,13.405,32580.0
2019-03-11,13.43,13.45,13.42,13.435,32365.0
2019-03-12,13.46,13.495,13.445,13.485,22680.0
2019-03-13,13.465,13.495,13.445,13.48,45087.0
2019-03-14,13.5,13.5,13.445,13.445,36554.0
2019-03-15,13.53,13.53,13.495,13.525,26327.0
2019-03-18,13.495,13.545,13.445,13.545,16609.0
2019-03-19,13.495,13.555,13.495,13.555,47386.0
2019-03-20,13.555,13.62,13.555,13.62,17560.0
2019-03-21,13.64,13.64,13.57,13.59,26287.0
2019-03-22,13.7,13.75,13.7,13.735,50688.0
2019-03-25,13.79,13.87,13.735,13.83,58463.0
2019-03-26,13.79,13.83,13.765,13.805,32709.0
2019-03-27,13.895,13.895,13.85,13.88,17277.0
2019-03-28,13.875,13.875,13.805,13.83,34775.0
2019-03-29,13.755,13.785,13.675,13.74,98664.0
2019-04-01,13.745,13.745,13.635,13.65,42646.0
2019-04-02,13.645,13.65,13.6,13.645,45857.0
2019-04-03,13.62,13.63,13.58,13.6,28123.0
2019-04-04,13.615,13.615,13.57,13.6,21106.0
2019-04-05,13.615,13.615,13.57,13.615,40952.0
2019-04-08,13.63,13.63,13.57,13.585,72479.0
2019-04-09,13.605,13.615,13.535,13.535,39321.0
2019-04-10,13.58,13.6,13.565,13.595,55615.0
2019-04-11,13.605,13.605,13.55,13.58,45847.0
2019-04-12,13.525,13.525,13.47,13.49,38529.0
2019-04-15,13.51,13.55,13.49,13.55,24070.0
2019-04-16,13.51,13.535,13.51,13.52,23615.0
2019-04-17,13.48,13.535,13.48,13.525,69476.0
2019-04-18,13.555,13.6,13.555,13.595,18970.0
2019-04-22,13.58,13.58,13.535,13.54,41609.0
2019-04-23,13.55,13.58,13.525,13.58,22619.0
2019-04-24,13.62,13.675,13.6,13.66,33558.0
2019-04-25,13.65,13.65,13.63,13.645,31333.0
2019-04-26,13.715,13.72,13.68,13.72,17140.0
2019-04-29,13.715,13.715,13.67,13.69,45134.0
2019-04-30,13.665,13.715,13.665,13.715,17991.0
2019-05-01,13.72,13.795,13.72,13.765,40186.0
2019-05-02,13.75,13.76,13.68,13.685,24502.0
2019-05-03,13.665,13.72,13.65,13.7,13248.0
2019-05-06,13.75,13.76,13.69,13.745,23192.0
2019-05-07,13.745,13.81,13.73,13.805,28819.0
2019-05-08,13.825,13.825,13.765,13.79,35034.0
2019-05-09,13.835,13.855,13.79,13.82,23509.0
2019-05-10,13.79,13.825,13.765,13.765,17047.0
2019-05-13,13.805,13.86,13.805,13.855,25245.0
2019-05-14,13.81,13.86,13.78,13.82,26265.0
2019-05-15,13.905,13.905,13.84,13.845,21981.0
2019-05-16,13.86,13.86,13.82,13.845,15551.0
2019-05-17,13.92,13.92,13.855,13.87,24397.0
2019-05-21,13.825,13.825,13.745,13.765,62376.0
2019-05-22,13.78,13.81,13.735,13.795,11712.0
2019-05-23,13.845,13.935,13.845,13.9,23437.0
2019-05-24,13.92,13.945,13.89,13.945,24090.0
2019-05-27,13.945,13.99,13.93,13.96,42817.0
2019-05-28,13.995,14.03,13.98,14.025,29908.0
2019-05-29,14.045,14.065,14.03,14.03,20710.0
2019-05-30,14.005,14.02,13.945,14.02,17846.0
2019-05-31,14.09,14.11,13.99,14.03,24504.0
2019-06-03,14.09,14.14,14.075,14.105,33247.0
2019-06-04,14.11,14.125,14.075,14.095,17504.0
2019-06-05,14.12,14.13,14.075,14.095,14064.0
2019-06-06,14.11,14.14,14.08,14.095,19154.0
2019-06-07,14.125,14.17,14.095,14.095,11035.0
2019-06-10,14.14,14.14,14.075,14.075,27880.0
2019-06-11,14.11,14.125,14.065,14.09,38765.0
2019-06-12,14.12,14.14,14.11,14.14,14284.0
2019-06-13,14.175,14.23,14.175,14.205,14326.0
2019-06-14,14.22,14.275,14.22,14.275,20938.0
2019-06-17,14.28,14.295,14.265,14.29,14984.0
2019-06-18,14.305,14.335,14.28,14.335,18231.0
2019-06-19,14.29,14.32,14.28,14.305,38763.0
2019-06-20,14.31,14.345,14.305,14.31,22749.0
2019-06-21,14.34,14.34,14.29,14.295,18447.0
2019-06-24,14.31,14.36,14.31,14.335,39641.0
2019-06-25,14.345,14.39,14.34,14.37,17878.0
2019-06-26,14.365,14.365,14.315,14.315,28420.0
2019-06-27,14.35,14.38,14.33,14.345,14799.0
2019-06-28,14.395,14.455,14.35,14.455,27533.0
2019-07-02,14.41,14.455,14.395,14.405,58005.0
2019-07-03,14.485,14.515,14.475,14.5,22636.0
2019-07-04,14.485,14.53,14.485,14.515,9315.0
2019-07-05,14.425,14.425,14.345,14.36,94198.0
2019-07-08,14.36,14.395,14.36,14.36,19613.0
2019-07-09,14.395,14.435,14.36,14.395,18228.0
2019-07-10,14.38,14.39,14.33,14.375,34779.0
2019-07-11,14.32,14.38,14.27,14.285,24504.0
2019-07-12,14.3,14.32,14.29,14.32,12125.0
2019-07-15,14.32,14.335,14.285,14.305,14775.0
2019-07-16,14.285,14.33,14.255,14.305,41903.0
2019-07-17,14.375,14.435,14.36,14.435,20759.0
2019-07-18,14.435,14.475,14.42,14.47,32501.0
2019-07-19,14.56,14.56,14.455,14.475,24820.0
2019-07-22,14.535,14.535,14.47,14.485,15842.0
2019-07-23,14.535,14.535,14.475,14.475,28665.0
2019-07-24,14.53,14.545,14.52,14.545,21413.0
2019-07-25,14.52,14.535,14.49,14.49,15963.0
2019-07-26,14.55,14.55,14.485,14.505,12118.0
2019-07-29,14.55,14.55,14.48,14.48,54518.0
2019-07-30,14.52,14.525,14.465,14.48,7248.0
2019-07-31,14.495,14.585,14.48,14.52,25522.0
2019-08-01,14.585,14.67,14.55,14.67,31665.0
2019-08-02,14.705,14.755,14.705,14.755,24206.0
2019-08-06,14.845,14.855,14.78,14.795,30244.0
2019-08-07,14.995,15.005,14.8,14.8,50555.0
2019-08-08,14.84,14.86,14.725,14.795,55656.0
2019-08-09,14.87,14.87,14.765,14.78,12980.0
2019-08-12,14.75,14.855,14.75,14.795,26044.0
2019-08-13,14.9,14.9,14.755,14.845,49266.0
2019-08-14,15.02,15.02,14.915,14.95,40843.0
2019-08-15,15.025,15.055,15.005,15.01,48750.0
2019-08-16,15.04,15.085,14.945,15.05,39974.0
2019-08-19,14.93,14.96,14.815,14.87,110895.0
2019-08-20,14.96,14.965,14.875,14.9,38939.0
2019-08-21,14.875,14.885,14.765,14.765,32931.0
2019-08-22,14.75,14.75,14.61,14.61,51491.0
2019-08-23,14.625,14.83,14.6,14.74,24775.0
2019-08-26,14.81,14.855,14.69,14.78,29032.0
2019-08-27,14.84,14.905,14.77,14.9,21542.0
2019-08-28,14.94,14.98,14.91,14.91,33504.0
2019-08-29,14.97,14.98,14.895,14.91,20670.0
2019-08-30,14.91,14.94,14.805,14.815,36217.0
2019-09-03,14.88,14.955,14.85,14.905,29041.0
2019-09-04,14.86,14.89,14.83,14.86,18611.0
2019-09-05,14.755,14.755,14.685,14.725,48483.0
2019-09-06,14.71,14.715,14.625,14.635,64100.0
2019-09-09,14.695,14.695,14.56,14.62,30861.0
2019-09-10,14.595,14.605,14.43,14.44,33588.0
2019-09-11,14.485,14.545,14.4,14.49,32490.0
2019-09-12,14.49,14.49,14.32,14.35,61737.0
2019-09-13,14.305,14.365,14.29,14.34,36552.0
2019-09-16,14.34,14.41,14.335,14.37,38155.0
2019-09-17,14.37,14.475,14.37,14.455,26955.0
2019-09-18,14.515,14.58,14.47,14.535,122477.0
2019-09-19,14.605,14.64,14.605,14.625,26370.0
2019-09-20,14.65,14.695,14.64,14.685,15917.0
2019-09-23,14.7,14.77,14.7,14.725,31713.0
2019-09-24,14.785,14.845,14.77,14.815,10677.0
2019-09-25,14.835,14.835,14.685,14.685,45799.0
2019-09-26,14.725,14.755,14.72,14.735,13830.0
2019-09-27,14.69,14.75,14.68,14.725,11905.0
2019-09-30,14.635,14.71,14.635,14.695,18691.0
2019-10-01,14.69,14.77,14.675,14.725,21574.0
2019-10-02,14.785,14.825,14.78,14.81,11705.0
2019-10-03,14.84,14.9,14.825,14.87,26109.0
2019-10-04,14.875,14.945,14.87,14.875,33161.0
2019-10-07,14.93,14.93,14.84,14.84,26116.0
2019-10-08,14.875,14.875,14.81,14.845,20190.0
2019-10-09,14.815,14.815,14.75,14.75,476837.0
2019-10-10,14.665,14.665,14.545,14.575,29544.0
2019-10-11,14.515,14.525,14.42,14.5,36689.0
2019-10-15,14.54,14.54,14.44,14.455,39337.0
2019-10-16,14.425,14.48,14.425,14.45,13012.0
2019-10-17,14.425,14.45,14.41,14.425,15501.0
2019-10-18,14.425,14.485,14.405,14.47,19131.0
2019-10-21,14.455,14.485,14.425,14.48,34323.0
2019-10-22,14.54,14.54,14.48,14.495,34752.0
2019-10-23,14.555,14.575,14.515,14.53,9450.0
2019-10-24,14.57,14.57,14.515,14.54,11389.0
2019-10-25,14.6,14.6,14.485,14.515,18559.0
2019-10-28,14.38,14.395,14.29,14.36,50958.0
2019-10-29,14.395,14.395,14.35,14.38,8220.0
2019-10-30,14.38,14.535,14.38,14.535,25632.0
2019-10-31,14.565,14.655,14.55,14.59,47920.0
2019-11-01,14.62,14.62,14.56,14.62,12363.0
2019-11-04,14.52,14.52,14.445,14.455,53837.0
2019-11-05,14.355,14.41,14.34,14.355,29159.0
2019-11-06,14.37,14.47,14.37,14.44,38876.0
2019-11-07,14.41,14.41,14.33,14.355,37086.0
2019-11-08,14.37,14.44,14.355,14.365,27013.0
2019-11-11,14.395,14.505,14.37,14.475,10750.0
2019-11-12,14.4,14.415,14.365,14.415,27593.0
2019-11-13,14.515,14.52,14.455,14.475,22497.0
2019-11-14,14.55,14.65,14.55,14.625,12257.0
2019-11-15,14.605,14.685,14.605,14.685,16356.0
2019-11-18,14.7,14.725,14.685,14.685,36637.0
2019-11-19,14.745,14.745,14.67,14.73,23676.0
2019-11-20,14.775,14.84,14.775,14.8,14005.0
2019-11-21,14.775,14.79,14.725,14.74,24445.0
2019-11-22,14.76,14.8,14.76,14.785,13250.0
2019-11-25,14.775,14.825,14.76,14.815,29602.0
2019-11-26,14.845,14.855,14.815,14.845,50818.0
2019-11-27,14.82,14.865,14.82,14.84,23648.0
2019-11-28,14.81,14.895,14.78,14.885,16127.0
2019-11-29,14.865,14.9,14.84,14.9,22286.0
2019-12-02,14.76,14.81,14.75,14.76,31287.0
2019-12-03,14.82,14.93,14.82,14.91,37494.0
2019-12-04,14.835,14.84,14.75,14.775,17485.0
2019-12-05,14.675,14.705,14.665,14.665,26142.0
2019-12-06,14.665,14.73,14.665,14.7,27367.0
2019-12-09,14.73,14.73,14.615,14.62,26853.0
2019-12-10,14.66,14.675,14.63,14.665,11219.0
2019-12-11,14.66,14.7,14.65,14.665,23815.0
2019-12-12,14.675,14.675,14.575,14.605,25082.0
2019-12-13,14.635,14.715,14.585,14.69,39611.0
2019-12-16,14.69,14.705,14.635,14.7,29940.0
2019-12-17,14.7,14.715,14.675,14.685,21342.0
2019-12-18,14.675,14.675,14.57,14.585,33727.0
2019-12-19,14.635,14.705,14.615,14.69,38461.0
2019-12-20,14.705,14.795,14.705,14.79,17660.0
2019-12-23,14.835,14.88,14.82,14.835,13966.0
2019-12-24,14.81,14.88,14.765,14.865,7047.0
2019-12-27,14.89,14.89,14.815,14.845,17945.0
2019-12-30,14.725,14.79,14.725,14.77,18000.0
2019-12-31,14.785,14.785,14.655,14.715,10778.0
2020-01-02,14.785,14.83,14.725,14.8,43753.0
2020-01-03,14.905,14.96,14.845,14.96,30399.0
2020-01-06,14.995,15.01,14.805,14.835,47541.0
2020-01-07,14.845,14.885,14.8,14.8,20067.0
2020-01-08,14.8,14.855,14.755,14.755,28709.0
2020-01-09,14.745,14.83,14.725,14.755,619612.0
2020-01-10,14.805,14.875,14.755,14.86,13997.0
2020-01-13,14.815,14.845,14.8,14.845,67124.0
2020-01-14,14.82,14.905,14.82,14.89,24159.0
2020-01-15,14.935,14.975,14.89,14.975,47543.0
2020-01-16,14.93,14.95,14.905,14.945,33780.0
2020-01-17,14.915,14.95,14.875,14.93,41594.0
2020-01-20,14.96,14.965,14.95,14.95,10075.0
2020-01-21,14.965,15.065,14.965,15.025,43168.0
2020-01-22,15.04,15.155,15.04,15.15,26934.0
2020-01-23,15.17,15.195,15.14,15.165,28455.0
2020-01-24,15.23,15.3,15.195,15.285,10850.0
2020-01-27,15.405,15.405,15.33,15.375,21993.0
2020-01-28,15.36,15.36,15.255,15.285,19624.0
2020-01-29,15.36,15.39,15.31,15.39,31892.0
2020-01-30,15.395,15.41,15.34,15.35,22260.0
2020-01-31,15.375,15.435,15.335,15.36,16983.0
2020-02-03,15.365,15.41,15.305,15.335,25435.0
2020-02-04,15.36,15.36,15.275,15.295,25218.0
2020-02-05,15.275,15.275,15.205,15.25,31530.0
2020-02-06,15.275,15.31,15.275,15.305,19649.0
2020-02-07,15.305,15.405,15.305,15.39,30425.0
2020-02-10,15.435,15.45,15.38,15.395,23325.0
2020-02-11,15.405,15.405,15.32,15.34,39808.0
2020-02-12,15.25,15.295,15.235,15.275,31515.0
2020-02-13,15.22,15.275,15.2,15.245,15992.0
2020-02-14,15.305,15.325,15.26,15.305,19304.0
2020-02-18,15.365,15.41,15.325,15.375,59058.0
2020-02-19,15.35,15.36,15.325,15.36,8890.0
2020-02-20,15.39,15.45,15.365,15.39,26915.0
2020-02-21,15.5,15.55,15.425,15.515,14792.0
2020-02-24,15.625,15.63,15.555,15.63,35077.0
2020-02-25,15.595,15.61,15.515,15.515,28103.0
2020-02-26,15.415,15.505,15.36,15.43,34196.0
2020-02-27,15.515,15.515,15.355,15.355,44238.0
2020-02-28,15.37,15.37,15.24,15.3,46673.0
2020-03-02,15.27,15.43,15.225,15.37,82174.0
2020-03-03,15.36,15.5,15.29,15.475,28782.0
2020-03-04,15.505,15.58,15.39,15.445,26695.0
2020-03-05,15.55,15.58,15.47,15.545,37074.0
2020-03-06,15.66,15.865,15.65,15.78,55521.0
2020-03-09,16.025,16.345,15.24,15.415,71822.0
2020-03-10,15.21,15.75,15.21,15.37,33377.0
2020-03-11,15.6,15.6,14.925,14.935,44590.0
2020-03-12,14.665,14.705,13.75,13.985,74455.0
2020-03-13,13.95,14.27,13.17,13.315,53902.0
2020-03-16,12.98,13.315,12.41,12.41,54643.0
2020-03-17,12.025,12.665,11.855,12.265,38336.0
2020-03-18,12.12,12.35,12.015,12.06,27829.0
2020-03-19,11.595,11.84,11.335,11.62,24176.0
2020-03-20,11.68,12.96,11.67,11.955,9123.0
2020-03-23,11.695,12.025,11.19,11.265,45362.0
2020-03-24,11.915,11.915,11.09,11.84,91340.0
2020-03-25,11.915,12.62,11.12,12.405,30985.0
2020-03-26,12.225,13.1,11.93,12.78,23370.0
2020-03-27,12.59,13.105,12.505,12.645,14400.0
2020-03-30,12.53,13.22,12.5,13.175,8787.0
2020-03-31,13.23,13.405,13.165,13.305,22219.0
2020-04-01,13.35,13.35,13.115,13.26,11906.0
2020-04-02,13.305,13.605,13.095,13.59,32036.0
2020-04-03,13.32,13.695,13.305,13.305,11435.0
2020-04-06,13.395,13.495,13.265,13.265,9326.0
2020-04-07,13.295,13.61,13.265,13.46,15143.0
2020-04-08,13.535,13.54,13.345,13.38,7658.0
2020-04-09,13.42,13.555,13.42,13.495,19122.0
2020-04-13,13.525,13.655,13.525,13.65,7568.0
2020-04-14,13.695,13.94,13.635,13.725,22526.0
2020-04-15,13.725,14.385,13.705,14.385,84689.0
2020-04-16,14.48,14.485,14.295,14.415,18166.0
2020-04-17,14.415,14.725,14.415,14.5,182100.0
2020-04-20,13.725,14.46,13.725,14.46,131793.0
2020-04-21,14.285,14.46,14.285,14.34,16925.0
2020-04-22,14.28,14.315,14.195,14.25,44554.0
2020-04-23,14.27,14.315,14.27,14.315,17955.0
2020-04-24,14.41,14.41,14.365,14.38,15884.0
2020-04-27,14.395,14.415,14.36,14.4,29640.0
2020-04-28,14.45,14.55,14.42,14.55,25087.0
2020-04-29,14.65,14.705,14.635,14.65,19533.0
2020-04-30,14.805,14.815,14.75,14.815,12688.0
2020-05-01,14.815,14.92,14.79,14.815,61926.0
2020-05-04,14.895,14.93,14.765,14.765,14708.0
2020-05-05,14.795,14.92,14.795,14.915,31986.0
2020-05-06,14.805,14.895,14.76,14.82,12863.0
2020-05-07,14.815,14.93,14.815,14.83,145369.0
2020-05-08,14.795,14.93,14.78,14.79,31835.0
2020-05-11,14.775,14.89,14.775,14.835,40338.0
2020-05-12,14.775,14.85,14.65,14.85,5392.0
2020-05-13,14.85,14.85,14.715,14.79,4760.0
2020-05-14,14.83,14.83,14.635,14.795,4581.0
2020-05-15,14.63,14.765,14.545,14.55,147736.0
2020-05-19,14.43,14.66,14.43,14.65,42699.0
2020-05-20,14.615,14.73,14.615,14.695,6991.0
2020-05-21,14.815,14.815,14.675,14.68,11824.0
2020-05-22,14.78,14.815,14.75,14.815,2712.0
2020-05-25,14.815,14.92,14.815,14.89,11861.0
2020-05-26,14.895,14.92,14.86,14.89,10210.0
2020-05-27,14.93,14.965,14.88,14.94,17300.0
2020-05-28,14.825,14.94,14.825,14.94,1570.0
2020-05-29,14.885,14.94,14.885,14.91,5015.0
2020-06-01,14.865,15.0,14.865,14.995,21890.0
2020-06-02,14.93,15.0,14.93,14.98,7464.0
2020-06-03,15.04,15.05,14.94,14.995,27631.0
2020-06-04,14.98,15.025,14.98,15.015,5514.0
2020-06-05,14.9,15.01,14.9,14.985,62635.0
2020-06-08,14.955,15.14,14.955,15.1,23293.0
2020-06-09,15.225,15.25,15.18,15.25,15856.0
2020-06-10,15.25,15.34,15.25,15.31,19390.0
2020-06-11,15.42,15.42,15.255,15.265,21291.0
2020-06-12,15.22,15.34,15.22,15.31,5388.0
2020-06-15,15.325,15.44,15.32,15.44,43984.0
2020-06-16,15.365,15.44,15.35,15.44,7480.0
2020-06-17,15.455,15.565,15.455,15.555,6361.0
2020-06-18,15.62,15.625,15.535,15.62,15004.0
2020-06-19,15.61,15.66,15.535,15.59,2564.0
2020-06-22,15.675,15.695,15.65,15.65,20725.0
2020-06-23,15.635,15.705,15.595,15.64,15572.0
2020-06-24,15.535,15.595,15.505,15.52,21334.0
2020-06-25,15.55,15.565,15.535,15.55,9660.0
2020-06-26,15.57,15.68,15.57,15.68,5181.0
2020-06-29,15.7,15.745,15.66,15.715,12232.0
2020-06-30,15.77,15.77,15.66,15.755,6891.0
2020-07-02,15.625,15.73,15.625,15.71,14014.0
2020-07-03,15.77,15.785,15.71,15.78,13542.0
2020-07-06,15.67,15.755,15.645,15.68,4130.0
2020-07-07,15.715,15.765,15.68,15.725,19702.0
2020-07-08,15.66,15.765,15.57,15.645,27686.0
2020-07-09,15.59,15.66,15.57,15.57,2482.0
2020-07-10,15.63,15.685,15.6,15.645,9460.0
2020-07-13,15.655,15.655,15.56,15.64,8904.0
2020-07-14,15.66,15.725,15.66,15.725,9056.0
2020-07-15,15.745,15.765,15.68,15.73,5530.0
2020-07-16,15.755,15.81,15.755,15.795,5079.0
2020-07-17,15.87,15.92,15.84,15.92,19917.0
2020-07-20,15.885,15.995,15.88,15.985,20082.0
2020-07-21,15.895,16.035,15.895,16.02,95593.0
2020-07-22,16.09,16.09,15.94,15.94,21584.0
2020-07-23,16.025,16.025,15.965,16.025,7710.0
2020-07-24,15.995,16.04,15.98,16.025,2580.0
2020-07-27,16.12,16.135,16.075,16.075,26775.0
2020-07-28,16.07,16.15,16.07,16.15,4230.0
2020-07-29,16.175,16.175,16.14,16.14,16005.0
2020-07-30,16.105,16.215,16.1,16.13,11370.0
2020-07-31,16.13,16.195,16.13,16.13,16533.0
2020-08-04,16.195,16.24,16.195,16.2,12537.0
2020-08-05,16.23,16.24,16.185,16.215,10126.0
2020-08-06,16.24,16.335,16.21,16.31,24672.0
2020-08-07,16.295,16.38,16.28,16.3,10071.0
2020-08-10,16.24,16.325,16.24,16.24,7110.0
2020-08-11,16.14,16.14,16.035,16.06,18725.0
2020-08-12,15.96,15.965,15.93,15.93,12601.0
2020-08-13,15.92,15.95,15.88,15.915,9055.0
2020-08-14,15.93,15.93,15.86,15.89,2453.0
2020-08-17,15.83,15.93,15.83,15.93,15420.0
2020-08-18,15.88,15.985,15.88,15.985,1593.0
2020-08-19,16.035,16.06,15.965,16.06,5015.0
2020-08-20,15.93,15.985,15.93,15.965,8811.0
2020-08-21,15.93,15.965,15.93,15.93,1962.0
2020-08-24,16.02,16.02,15.985,15.99,3679.0
2020-08-25,15.905,15.915,15.85,15.865,25208.0
2020-08-26,15.93,15.93,15.85,15.89,3254.0
2020-08-27,15.935,15.94,15.745,15.755,12055.0
2020-08-28,15.79,15.79,15.715,15.715,8690.0
2020-08-31,15.715,15.785,15.715,15.73,11429.0
2020-09-01,15.81,15.86,15.745,15.855,8330.0
2020-09-02,15.98,16.05,15.98,15.985,10930.0
2020-09-03,16.105,16.105,16.025,16.025,55283.0
2020-09-04,15.955,16.01,15.895,15.94,8081.0
2020-09-08,15.895,16.025,15.895,15.965,2125.0
2020-09-09,15.915,16.02,15.885,15.9,6018.0
2020-09-10,15.84,15.97,15.83,15.97,10114.0
2020-09-11,15.995,16.01,15.985,15.985,5100.0
2020-09-14,15.98,16.025,15.98,15.985,11157.0
2020-09-15,16.04,16.04,15.98,15.98,6125.0
2020-09-16,15.98,15.995,15.895,15.97,11857.0
2020-09-17,16.02,16.02,15.935,15.98,7525.0
2020-09-18,15.94,16.025,15.935,15.935,4427.0
2020-09-21,15.925,16.035,15.88,15.88,10701.0
2020-09-22,15.91,15.95,15.86,15.86,13663.0
2020-09-23,15.9,15.935,15.84,15.87,4978.0
2020-09-24,15.86,15.95,15.81,15.845,7971.0
2020-09-25,15.84,15.84,15.81,15.81,2579.0
2020-09-28,15.795,15.805,15.735,15.755,11769.0
2020-09-29,15.7,15.805,15.7,15.795,3317.0
2020-09-30,15.74,15.74,15.68,15.72,3849.0
2020-10-01,15.6,15.74,15.6,15.725,5581.0
2020-10-02,15.725,15.73,15.655,15.7,12552.0
2020-10-05,15.665,15.665,15.6,15.6,5871.0
2020-10-06,15.57,15.64,15.57,15.64,8966.0
2020-10-07,15.615,15.64,15.57,15.64,6367.0
2020-10-08,15.64,15.67,15.545,15.64,4705.0
2020-10-09,15.615,15.615,15.56,15.57,2279.0
2020-10-13,15.64,15.68,15.625,15.625,13342.0
2020-10-14,15.72,15.72,15.615,15.68,1201.0
2020-10-15,15.65,15.735,15.615,15.615,25552.0
2020-10-16,15.695,15.695,15.6,15.6,9763.0
2020-10-19,15.56,15.665,15.555,15.575,6157.0
2020-10-20,15.63,15.63,15.52,15.52,7041.0
2020-10-21,15.54,15.54,15.52,15.52,4750.0
2020-10-22,15.515,15.515,15.45,15.45,3600.0
2020-10-23,15.42,15.485,15.42,15.46,27604.0
2020-10-26,15.46,15.5,15.45,15.485,20577.0
2020-10-27,15.5,15.63,15.5,15.63,18545.0
2020-10-28,15.63,15.65,15.525,15.535,13925.0
2020-10-29,15.575,15.575,15.44,15.495,5718.0
2020-10-30,15.48,15.48,15.375,15.4,12462.0
2020-11-02,15.455,15.455,15.345,15.43,10330.0
2020-11-03,15.4,15.4,15.33,15.375,13466.0
2020-11-04,15.5,15.59,15.495,15.52,3959.0
2020-11-05,15.59,15.61,15.59,15.605,700.0
2020-11-06,15.58,15.61,15.525,15.61,14067.0
2020-11-09,15.565,15.565,15.44,15.52,8609.0
2020-11-10,15.4,15.52,15.4,15.455,14251.0
2020-11-11,15.425,15.58,15.425,15.58,13005.0
2020-11-12,15.535,15.635,15.535,15.595,11459.0
2020-11-13,15.65,15.65,15.59,15.61,4180.0
2020-11-16,15.635,15.645,15.5,15.645,9364.0
2020-11-17,15.645,15.66,15.605,15.65,9437.0
2020-11-18,15.645,15.69,15.62,15.69,9609.0
2020-11-19,15.73,15.755,15.69,15.755,3370.0
2020-11-20,15.72,15.815,15.72,15.815,4061.0
2020-11-23,15.775,15.865,15.775,15.815,4987.0
2020-11-24,15.755,15.815,15.74,15.77,20043.0
2020-11-25,15.825,15.83,15.8,15.81,4072.0
2020-11-26,15.83,15.905,15.83,15.895,7175.0
2020-11-27,15.93,15.945,15.845,15.945,3377.0
2020-11-30,15.94,16.01,15.9,15.96,8296.0
2020-12-01,16.03,16.03,15.9,15.96,20009.0
2020-12-02,15.93,15.93,15.835,15.85,13393.0
2020-12-03,15.905,15.955,15.85,15.955,12762.0
2020-12-04,15.94,15.94,15.805,15.85,5778.0
2020-12-07,15.85,15.905,15.85,15.89,10977.0
2020-12-08,15.805,15.94,15.805,15.92,9551.0
2020-12-09,15.85,15.915,15.85,15.885,14653.0
2020-12-10,15.9,15.905,15.86,15.89,4700.0
2020-12-11,15.92,15.97,15.915,15.915,8119.0
2020-12-14,15.85,15.905,15.81,15.89,9844.0
2020-12-15,15.835,15.835,15.78,15.79,7047.0
2020-12-16,15.78,15.865,15.735,15.735,21413.0
2020-12-17,15.78,15.86,15.78,15.82,4500.0
2020-12-18,15.845,15.94,15.845,15.915,10135.0
2020-12-21,16.03,16.03,15.885,15.955,16677.0
2020-12-22,15.865,16.0,15.86,15.94,4583.0
2020-12-23,15.86,15.945,15.86,15.9,7171.0
2020-12-24,15.905,15.92,15.905,15.905,850.0
2020-12-29,15.965,16.055,15.965,16.055,15623.0
2020-12-30,16.055,16.11,15.975,16.055,11472.0
2020-12-31,16.11,16.125,15.995,16.115,11085.0
2021-01-04,16.085,16.115,16.06,16.075,15511.0
2021-01-05,16.1,16.1,15.99,16.005,13772.0
2021-01-06,15.91,15.92,15.815,15.885,12534.0
2021-01-07,15.81,15.815,15.715,15.755,26214.0
2021-01-08,15.815,15.895,15.785,15.785,12678.0
2021-01-11,15.81,15.84,15.8,15.825,18356.0
2021-01-12,15.865,15.865,15.785,15.79,5756.0
2021-01-13,15.865,15.87,15.79,15.855,3469.0
2021-01-14,15.92,15.92,15.81,15.81,13335.0
2021-01-15,15.935,15.935,15.815,15.84,9606.0
2021-01-18,15.855,15.91,15.84,15.905,24480.0
2021-01-19,15.92,15.935,15.87,15.935,6475.0
2021-01-20,15.935,15.935,15.88,15.905,4050.0
2021-01-21,15.855,15.87,15.855,15.855,2300.0
2021-01-22,15.87,15.88,15.84,15.88,4953.0
2021-01-25,15.935,15.965,15.885,15.94,6880.0
2021-01-26,15.92,15.925,15.87,15.92,9220.0
2021-01-27,15.885,15.885,15.845,15.86,5320.0
2021-01-28,15.835,15.835,15.75,15.82,10748.0
2021-01-29,15.78,15.82,15.74,15.74,14811.0
2021-02-01,15.74,15.81,15.73,15.79,5414.0
2021-02-02,15.82,15.825,15.765,15.79,5024.0
2021-02-03,15.765,15.79,15.74,15.74,5815.0
2021-02-04,15.73,15.77,15.7,15.71,9970.0
2021-02-05,15.675,15.695,15.59,15.6,12371.0
2021-02-08,15.66,15.675,15.58,15.63,25804.0
2021-02-09,15.675,15.695,15.66,15.685,8773.0
2021-02-10,15.63,15.675,15.615,15.67,9379.0
2021-02-11,15.655,15.725,15.655,15.67,7384.0
2021-02-12,15.645,15.66,15.5,15.51,24669.0
2021-02-16,15.48,15.525,15.39,15.39,20044.0
2021-02-17,15.43,15.485,15.39,15.405,25051.0
2021-02-18,15.44,15.445,15.31,15.335,17366.0
2021-02-19,15.35,15.35,15.215,15.225,23590.0
2021-02-22,15.225,15.225,15.155,15.155,15082.0
2021-02-23,15.09,15.13,15.06,15.065,12222.0
2021-02-24,14.99,14.99,14.855,14.975,30602.0
2021-02-25,14.84,14.905,14.785,14.89,69589.0
2021-02-26,14.905,15.215,14.905,15.215,28469.0
2021-03-01,15.315,15.325,15.205,15.255,8313.0
2021-03-02,15.18,15.205,15.125,15.135,18176.0
2021-03-03,15.105,15.11,14.985,15.105,7559.0
2021-03-04,14.985,15.095,14.895,14.895,55911.0
2021-03-05,14.81,14.93,14.81,14.865,37322.0
2021-03-08,14.84,14.945,14.84,14.85,29587.0
2021-03-09,14.91,15.015,14.91,15.0,15409.0
2021-03-10,14.975,15.105,14.965,15.03,13934.0
2021-03-11,14.975,15.055,14.93,14.935,21641.0
2021-03-12,14.855,14.865,14.65,14.665,23864.0
2021-03-15,14.72,14.72,14.655,14.665,9199.0
2021-03-16,14.65,14.665,14.58,14.595,23949.0
2021-03-17,14.555,14.555,14.475,14.485,9521.0
2021-03-18,14.395,14.42,14.33,14.395,34080.0
2021-03-19,14.405,14.485,14.405,14.435,38418.0
2021-03-22,14.52,14.56,14.49,14.56,20037.0
2021-03-23,14.62,14.69,14.6,14.69,11172.0
2021-03-24,14.705,14.8,14.705,14.775,14600.0
2021-03-25,14.825,14.85,14.785,14.85,20380.0
2021-03-26,14.785,14.81,14.755,14.755,7201.0
2021-03-29,14.755,14.835,14.695,14.715,6171.0
2021-03-30,14.7,14.71,14.66,14.71,15628.0
2021-03-31,14.74,14.83,14.74,14.755,5322.0
2021-04-01,14.83,14.835,14.82,14.83,2603.0
2021-04-05,14.79,14.855,14.765,14.78,15902.0
2021-04-06,14.83,14.9,14.83,14.875,11634.0
2021-04-07,14.9,14.94,14.875,14.93,34136.0
2021-04-08,14.955,14.955,14.89,14.915,3006.0
2021-04-09,14.875,14.955,14.875,14.915,2149.0
2021-04-12,14.885,14.955,14.885,14.95,6407.0
2021-04-13,14.94,14.95,14.91,14.925,1892.0
2021-04-14,14.875,14.925,14.86,14.875,6479.0
2021-04-15,14.95,15.03,14.885,15.03,10783.0
2021-04-16,14.93,14.95,14.855,14.855,26827.0
2021-04-19,14.835,14.845,14.745,14.745,26269.0
2021-04-20,14.655,14.765,14.635,14.755,15231.0
2021-04-21,14.71,14.79,14.7,14.75,7831.0
2021-04-22,14.685,14.71,14.655,14.66,6702.0
2021-04-23,14.66,14.695,14.635,14.66,14264.0
2021-04-26,14.635,14.635,14.59,14.595,7109.0
2021-04-27,14.63,14.635,14.58,14.59,15383.0
2021-04-28,14.615,14.625,14.57,14.595,6675.0
2021-04-29,14.615,14.615,14.535,14.575,14406.0
2021-04-30,14.57,14.615,14.56,14.585,17042.0
2021-05-03,14.61,14.635,14.56,14.56,24239.0
2021-05-04,14.615,14.625,14.575,14.595,23226.0
2021-05-05,14.635,14.635,14.56,14.6,20345.0
2021-05-06,14.56,14.655,14.56,14.615,5954.0
2021-05-07,14.615,14.715,14.615,14.625,12286.0
2021-05-10,14.615,14.655,14.6,14.6,6327.0
2021-05-11,14.575,14.575,14.49,14.505,10806.0
2021-05-12,14.49,14.49,14.415,14.415,13146.0
2021-05-13,14.495,14.495,14.44,14.45,9169.0
2021-05-14,14.45,14.48,14.45,14.45,5224.0
2021-05-17,14.45,14.48,14.415,14.435,8632.0
2021-05-18,14.515,14.515,14.425,14.45,6562.0
2021-05-19,14.435,14.48,14.425,14.465,7091.0
2021-05-20,14.52,14.52,14.48,14.49,5983.0
2021-05-21,14.52,14.53,14.475,14.515,17973.0
2021-05-25,14.615,14.665,14.61,14.655,6983.0
2021-05-26,14.765,14.765,14.71,14.71,5725.0
2021-05-27,14.655,14.725,14.655,14.7,4169.0
2021-05-28,14.72,14.775,14.67,14.74,10984.0
2021-05-31,14.75,14.78,14.74,14.775,12270.0
2021-06-01,14.72,14.8,14.72,14.78,1542.0
2021-06-02,14.8,14.82,14.74,14.82,2124.0
2021-06-03,14.75,14.805,14.75,14.78,5934.0
2021-06-04,14.84,14.91,14.75,14.895,9908.0
2021-06-07,14.895,14.925,14.86,14.895,508.0
2021-06-08,14.95,14.95,14.9,14.9,8196.0
2021-06-09,14.935,14.96,14.9,14.95,11639.0
2021-06-10,14.95,15.0,14.95,14.99,7830.0
2021-06-11,14.985,15.005,14.95,14.985,4183.0
2021-06-14,14.985,15.015,14.91,14.925,11050.0
2021-06-15,14.925,14.965,14.91,14.945,13845.0
2021-06-16,14.965,15.0,14.885,14.895,46055.0
2021-06-17,14.985,15.145,14.985,15.095,38745.0
2021-06-18,15.08,15.19,15.08,15.165,13608.0
2021-06-21,15.095,15.105,15.065,15.095,14061.0
2021-06-22,15.045,15.105,15.045,15.085,7077.0
2021-06-23,15.065,15.085,15.045,15.08,6400.0
2021-06-24,15.105,15.185,15.105,15.12,3107.0
2021-06-25,15.12,15.16,15.045,15.055,3304.0
2021-06-28,15.075,15.14,15.065,15.075,2661.0
2021-06-29,15.06,15.1,15.045,15.09,3680.0
2021-06-30,15.125,15.165,15.125,15.155,6046.0
2021-07-02,15.155,15.235,15.13,15.17,6943.0
2021-07-05,15.15,15.22,15.15,15.15,12664.0
2021-07-06,15.205,15.31,15.205,15.275,10545.0
2021-07-07,15.295,15.375,15.295,15.315,9290.0
2021-07-08,15.4,15.415,15.325,15.335,2535.0
2021-07-09,15.245,15.315,15.21,15.21,6810.0
2021-07-12,15.245,15.255,15.22,15.22,6455.0
2021-07-13,15.23,15.27,15.17,15.195,5749.0
2021-07-14,15.22,15.27,15.22,15.27,2419.0
2021-07-15,15.295,15.315,15.27,15.31,7411.0
2021-07-16,15.26,15.335,15.26,15.325,20696.0
2021-07-19,15.51,15.51,15.43,15.47,5805.0
2021-07-20,15.525,15.525,15.405,15.405,4204.0
2021-07-21,15.3,15.3,15.22,15.275,7309.0
2021-07-22,15.295,15.4,15.295,15.39,901.0
2021-07-23,15.285,15.355,15.285,15.35,796.0
2021-07-26,15.35,15.35,15.31,15.325,8383.0
2021-07-27,15.355,15.415,15.355,15.375,9335.0
2021-07-28,15.355,15.44,15.355,15.42,7893.0
2021-07-29,15.465,15.465,15.42,15.435,3907.0
2021-07-30,15.37,15.44,15.37,15.44,3830.0
2021-08-03,15.54,15.545,15.44,15.525,2222.0
2021-08-04,15.53,15.61,15.475,15.475,3965.0
2021-08-05,15.475,15.54,15.475,15.485,1647.0
2021-08-06,15.465,15.465,15.385,15.395,1997.0
2021-08-09,15.41,15.45,15.33,15.33,7127.0
2021-08-10,15.345,15.345,15.265,15.28,5807.0
2021-08-11,15.305,15.305,15.24,15.265,8835.0
2021-08-12,15.225,15.295,15.225,15.27,3805.0
2021-08-13,15.345,15.4,15.33,15.38,6200.0
2021-08-16,15.425,15.465,15.42,15.42,750.0
2021-08-17,15.46,15.485,15.44,15.475,5111.0
2021-08-18,15.395,15.44,15.385,15.4,2234.0
2021-08-19,15.45,15.475,15.44,15.44,7160.0
2021-08-20,15.49,15.49,15.425,15.44,354.0
2021-08-23,15.46,15.46,15.395,15.4,1982.0
2021-08-24,15.4,15.4,15.345,15.355,4236.0
2021-08-25,15.335,15.38,15.29,15.295,5233.0
2021-08-26,15.295,15.395,15.295,15.345,3620.0
2021-08-27,15.44,15.44,15.4,15.4,1.0
2021-08-30,15.42,15.445,15.365,15.445,2963.0
2021-08-31,15.44,15.485,15.34,15.34,9585.0
2021-09-01,15.42,15.43,15.405,15.405,1270.0
2021-09-02,15.47,15.485,15.42,15.485,5405.0
2021-09-03,15.455,15.455,15.42,15.44,5373.0
2021-09-07,15.375,15.38,15.315,15.35,15056.0
2021-09-08,15.4,15.415,15.38,15.4,11762.0
2021-09-09,15.405,15.47,15.38,15.47,8227.0
2021-09-10,15.44,15.44,15.335,15.35,4768.0
2021-09-13,15.4,15.415,15.365,15.365,6539.0
2021-09-14,15.375,15.495,15.35,15.465,5557.0
2021-09-15,15.455,15.455,15.39,15.405,5513.0
2021-09-16,15.405,15.445,15.34,15.42,1537.0
2021-09-17,15.335,15.335,15.315,15.315,11638.0
2021-09-20,15.34,15.415,15.34,15.415,24040.0
2021-09-21,15.38,15.405,15.335,15.335,31197.0
2021-09-22,15.315,15.365,15.31,15.355,6850.0
2021-09-23,15.325,15.4,15.25,15.26,5648.0
2021-09-24,15.22,15.22,15.105,15.115,12238.0
2021-09-27,15.13,15.13,15.09,15.105,31074.0
2021-09-28,15.03,15.055,14.97,14.99,32660.0
2021-09-29,15.1,15.1,14.93,14.97,24571.0
2021-09-30,15.045,15.045,14.93,14.945,4943.0
2021-10-01,15.01,15.03,14.99,15.005,8067.0
2021-10-04,14.99,15.075,14.99,14.995,7099.0
2021-10-05,15.03,15.03,14.92,14.92,9872.0
2021-10-06,14.99,14.99,14.965,14.97,7356.0
2021-10-07,14.965,14.97,14.88,14.9,5977.0
2021-10-08,14.915,14.915,14.76,14.77,17700.0
2021-10-12,14.835,14.855,14.8,14.85,6017.0
2021-10-13,14.9,14.93,14.89,14.915,9605.0
2021-10-14,14.94,15.055,14.94,15.055,9975.0
2021-10-15,15.02,15.03,15.01,15.03,1300.0
2021-10-18,14.995,15.07,14.995,15.06,4850.0
2021-10-19,15.01,15.01,14.945,14.99,7781.0
2021-10-20,14.97,15.02,14.945,14.955,4539.0
2021-10-21,14.94,14.94,14.855,14.855,1971.0
2021-10-22,14.875,14.94,14.875,14.92,3594.0
2021-10-25,14.88,14.955,14.88,14.915,9203.0
2021-10-26,14.965,15.02,14.965,15.02,8400.0
2021-10-27,15.08,15.19,15.04,15.17,13536.0
2021-10-28,15.01,15.13,14.95,15.075,3865.0
2021-10-29,15.05,15.14,14.965,14.965,5790.0
2021-11-01,14.95,14.975,14.9,14.95,5641.0
2021-11-02,14.925,14.965,14.9,14.9,8101.0
2021-11-03,14.96,15.0,14.885,14.9,4413.0
2021-11-04,14.945,15.025,14.945,15.025,2015.0
2021-11-05,15.075,15.13,15.075,15.13,5597.0
2021-11-08,15.1,15.13,15.04,15.08,19754.0
2021-11-09,15.12,15.205,15.115,15.155,9998.0
2021-11-10,15.105,15.105,15.015,15.04,8705.0
2021-11-11,15.055,15.055,15.0,15.015,2855.0
2021-11-12,15.04,15.04,14.975,15.01,4590.0
2021-11-15,15.01,15.01,14.92,14.945,2233.0
2021-11-16,14.92,14.92,14.83,14.83,209312.0
2021-11-17,14.835,14.965,14.835,14.965,5838.0
2021-11-18,14.945,15.01,14.92,14.96,414847.0
2021-11-19,15.03,15.03,15.01,15.025,1900.0
2021-11-22,15.0,15.0,14.835,14.835,2138.0
2021-11-23,14.82,14.82,14.745,14.745,18389.0
2021-11-24,14.715,14.835,14.715,14.805,12393.0
2021-11-25,14.86,14.86,14.81,14.81,13429.0
2021-11-26,15.035,15.035,14.945,14.995,12641.0
2021-11-29,14.98,15.035,14.945,15.035,25994.0
2021-11-30,15.12,15.21,15.105,15.13,12646.0
2021-12-01,15.06,15.21,15.055,15.195,4712.0
2021-12-02,15.24,15.275,15.22,15.25,12833.0
2021-12-03,15.29,15.365,15.265,15.365,4405.0
2021-12-06,15.365,15.375,15.25,15.26,18256.0
2021-12-07,15.325,15.325,15.21,15.21,8456.0
2021-12-08,15.195,15.3,15.185,15.2,6191.0
2021-12-09,15.26,15.29,15.2,15.275,20086.0
2021-12-10,15.26,15.335,15.26,15.29,18651.0
2021-12-13,15.4,15.465,15.4,15.425,19938.0
2021-12-14,15.4,15.4,15.315,15.4,4058.0
2021-12-15,15.35,15.425,15.3,15.39,79328.0
2021-12-16,15.425,15.54,15.425,15.515,9471.0
2021-12-17,15.595,15.62,15.56,15.585,11077.0
2021-12-20,15.605,15.63,15.44,15.455,12761.0
2021-12-21,15.365,15.365,15.335,15.355,7460.0
2021-12-22,15.465,15.48,15.39,15.465,12054.0
2021-12-23,15.43,15.45,15.415,15.43,13058.0
2021-12-24,15.425,15.425,15.4,15.425,623.0
2021-12-29,15.525,15.525,15.435,15.445,10201.0
2021-12-30,15.495,15.56,15.425,15.56,20064.0
2021-12-31,15.6,15.625,15.6,15.6,2415.0
2022-01-04,15.485,15.485,15.28,15.335,12871.0
2022-01-05,15.355,15.41,15.28,15.305,9467.0
2022-01-06,15.22,15.22,15.115,15.13,11240.0
2022-01-07,15.105,15.13,15.04,15.09,7755.0
2022-01-10,15.0,15.08,14.975,15.065,16618.0
2022-01-11,14.99,15.065,14.98,15.03,21906.0
2022-01-12,15.03,15.04,14.98,14.98,24345.0
2022-01-13,14.98,15.025,14.965,14.98,12509.0
2022-01-14,14.965,14.98,14.915,14.915,3855.0
2022-01-17,14.9,14.925,14.85,14.915,17414.0
2022-01-18,14.85,14.865,14.72,14.735,39894.0
2022-01-19,14.735,14.81,14.72,14.77,8918.0
2022-01-20,14.77,14.845,14.75,14.845,3474.0
2022-01-21,14.925,14.94,14.89,14.925,4368.0
2022-01-24,14.95,15.025,14.82,14.85,26050.0
2022-01-25,14.77,14.82,14.77,14.77,23442.0
2022-01-26,14.825,14.825,14.72,14.72,12607.0
2022-01-27,14.79,14.89,14.79,14.87,11087.0
2022-01-28,14.755,14.855,14.75,14.83,18649.0
2022-01-31,14.79,14.8,14.665,14.665,9914.0
2022-02-01,14.73,14.73,14.6,14.655,13484.0
2022-02-02,14.7,14.78,14.68,14.725,8984.0
2022-02-03,14.68,14.69,14.59,14.61,7669.0
2022-02-04,14.6,14.61,14.5,14.51,8142.0
2022-02-07,14.55,14.56,14.485,14.515,15166.0
2022-02-08,14.51,14.51,14.435,14.435,14977.0
2022-02-09,14.46,14.465,14.41,14.41,3107.0
2022-02-10,14.435,14.44,14.32,14.32,8087.0
2022-02-11,14.345,14.44,14.245,14.375,38073.0
2022-02-14,14.31,14.32,14.21,14.235,45917.0
2022-02-15,14.295,14.325,14.185,14.26,20354.0
2022-02-16,14.36,14.36,14.235,14.235,5673.0
2022-02-17,14.26,14.335,14.26,14.325,6355.0
2022-02-18,14.325,14.385,14.325,14.345,1417.0
2022-02-22,14.21,14.3,14.21,14.245,13051.0
2022-02-23,14.205,14.205,14.11,14.13,42105.0
2022-02-24,14.125,14.265,14.125,14.18,5170.0
2022-02-25,14.2,14.25,14.2,14.225,7938.0
2022-02-28,14.275,14.38,14.255,14.275,15567.0
2022-03-01,14.375,14.565,14.375,14.52,19919.0
2022-03-02,14.495,14.555,14.415,14.43,13093.0
2022-03-03,14.43,14.44,14.365,14.39,6887.0
2022-03-04,14.465,14.515,14.415,14.455,7100.0
2022-03-07,14.44,14.45,14.255,14.255,14046.0
2022-03-08,14.24,14.25,14.065,14.09,33747.0
2022-03-09,14.075,14.085,13.985,13.99,3703.0
2022-03-10,13.91,13.975,13.865,13.94,9227.0
2022-03-11,13.95,13.96,13.9,13.91,3625.0
2022-03-14,13.785,13.785,13.595,13.6,34809.0
2022-03-15,13.61,13.685,13.495,13.495,14759.0
2022-03-16,13.5,13.8,13.5,13.79,10295.0
2022-03-17,13.81,13.81,13.72,13.77,8181.0
2022-03-18,13.775,13.9,13.735,13.9,12067.0
2022-03-21,13.745,13.745,13.645,13.685,20361.0
2022-03-22,13.62,13.62,13.525,13.525,22301.0
2022-03-23,13.6,13.775,13.6,13.75,64193.0
2022-03-24,13.675,13.745,13.545,13.745,4866.0
2022-03-25,13.685,13.685,13.545,13.61,29296.0
2022-03-28,13.645,13.725,13.635,13.685,14261.0
2022-03-29,13.74,13.78,13.705,13.745,15870.0
2022-03-30,13.68,13.915,13.68,13.915,22676.0
2022-03-31,13.87,13.98,13.865,13.97,13345.0
2022-04-01,13.845,13.955,13.845,13.955,1561.0
2022-04-04,13.945,13.955,13.88,13.88,3944.0
2022-04-05,13.83,13.955,13.72,13.755,2668.0
2022-04-06,13.655,13.745,13.655,13.72,6397.0
2022-04-07,13.67,13.72,13.565,13.605,8699.0
2022-04-08,13.545,13.605,13.495,13.495,11161.0
2022-04-11,13.42,13.49,13.34,13.365,17213.0
2022-04-12,13.38,13.47,13.38,13.42,31335.0
2022-04-13,13.395,13.465,13.37,13.395,15922.0
2022-04-14,13.37,13.37,13.27,13.27,15709.0
2022-04-18,13.29,13.29,13.175,13.19,12557.0
2022-04-19,13.155,13.155,13.055,13.075,40068.0
2022-04-20,13.055,13.115,13.05,13.075,8991.0
2022-04-21,13.025,13.025,12.865,12.955,52157.0
2022-04-22,12.99,13.005,12.865,12.9,38124.0
2022-04-25,12.94,12.965,12.875,12.88,56801.0
2022-04-26,13.1,13.1,12.93,12.965,2901.0
2022-04-27,13.0,13.0,12.86,12.9,10232.0
2022-04-28,12.8,13.02,12.8,13.02,9004.0
2022-04-29,12.945,13.045,12.835,12.925,17694.0
2022-05-02,12.95,12.95,12.75,12.845,27347.0
2022-05-03,12.895,12.925,12.81,12.81,10933.0
2022-05-04,12.835,12.92,12.8,12.92,10559.0
2022-05-05,12.795,12.81,12.695,12.8,112589.0
2022-05-06,12.76,12.77,12.59,12.685,77069.0
2022-05-09,12.575,12.575,12.46,12.55,45950.0
2022-05-10,12.695,12.695,12.615,12.64,5202.0
2022-05-11,12.635,12.64,12.525,12.615,8797.0
2022-05-12,12.65,12.81,12.65,12.725,13612.0
2022-05-13,12.775,12.785,12.71,12.76,13093.0
2022-05-16,12.795,12.82,12.72,12.795,6795.0
2022-05-17,12.72,12.72,12.565,12.585,8480.0
2022-05-18,12.725,12.725,12.695,12.695,633.0
2022-05-19,12.97,12.97,12.75,12.75,7550.0
2022-05-20,12.785,12.95,12.785,12.945,7399.0
2022-05-24,12.96,12.96,12.795,12.895,18909.0
2022-05-25,12.875,12.975,12.875,12.975,5927.0
2022-05-26,12.995,12.995,12.875,12.945,15847.0
2022-05-27,12.99,13.0,12.92,13.0,6159.0
2022-05-30,12.92,13.0,12.915,12.99,10282.0
2022-05-31,12.895,12.895,12.795,12.855,20442.0
2022-06-01,12.84,12.89,12.765,12.765,9870.0
2022-06-02,12.855,12.855,12.765,12.765,5442.0
2022-06-03,12.755,12.755,12.68,12.715,2789.0
2022-06-06,12.68,12.695,12.52,12.58,23787.0
2022-06-07,12.595,12.595,12.485,12.485,10999.0
2022-06-08,12.51,12.51,12.445,12.45,10665.0
2022-06-09,12.445,12.485,12.425,12.445,12924.0
2022-06-10,12.57,12.57,12.36,12.37,6122.0
2022-06-13,12.295,12.295,12.115,12.115,7386.0
2022-06-14,12.135,12.16,11.98,11.98,15267.0
2022-06-15,12.125,12.165,11.98,12.16,12703.0
2022-06-16,12.075,12.135,12.005,12.065,17650.0
2022-06-17,12.335,12.335,12.135,12.26,5219.0
2022-06-20,12.235,12.235,12.1,12.115,8340.0
2022-06-21,12.135,12.135,12.015,12.06,3016.0
2022-06-22,12.1,12.19,12.1,12.19,14604.0
2022-06-23,12.27,12.32,12.2,12.26,5915.0
2022-06-24,12.24,12.3,12.235,12.24,5580.0
2022-06-27,12.21,12.25,12.175,12.175,9576.0
2022-06-28,12.165,12.305,12.045,12.305,8272.0
2022-06-29,12.295,12.4,12.12,12.4,5405.0
2022-06-30,12.375,12.465,12.315,12.315,4002.0
2022-07-04,12.43,12.5,12.43,12.465,10944.0
2022-07-05,12.51,12.67,12.51,12.61,23607.0
2022-07-06,12.675,12.675,12.525,12.525,23879.0
2022-07-07,12.56,12.565,12.45,12.49,24826.0
2022-07-08,12.485,12.485,12.355,12.415,9434.0
2022-07-11,12.515,12.54,12.485,12.5,3341.0
2022-07-12,12.585,12.61,12.565,12.585,3507.0
2022-07-13,12.575,12.685,12.515,12.685,8437.0
2022-07-14,12.675,12.675,12.61,12.67,7301.0
2022-07-15,12.7,12.755,12.675,12.745,7058.0
2022-07-18,12.73,12.78,12.7,12.76,6917.0
2022-07-19,12.72,12.785,12.695,12.76,6632.0
2022-07-20,12.82,12.83,12.77,12.81,10882.0
2022-07-21,12.855,13.015,12.845,13.015,21390.0
2022-07-22,13.105,13.16,13.065,13.16,45372.0
2022-07-25,13.075,13.15,13.075,13.13,12666.0
2022-07-26,13.19,13.21,13.14,13.14,21321.0
2022-07-27,13.13,13.215,13.12,13.12,2746.0
2022-07-28,13.255,13.33,13.255,13.33,7120.0
2022-07-29,13.245,13.38,13.245,13.355,18321.0
2022-08-02,13.35,13.465,13.22,13.28,18553.0
2022-08-03,13.195,13.34,13.17,13.34,31139.0
2022-08-04,13.29,13.4,13.215,13.365,7272.0
2022-08-05,13.305,13.325,13.23,13.23,12277.0
2022-08-08,13.265,13.415,13.255,13.39,17568.0
2022-08-09,13.38,13.39,13.3,13.375,22557.0
2022-08-10,13.44,13.46,13.375,13.415,10055.0
2022-08-11,13.375,13.38,13.215,13.24,29417.0
2022-08-12,13.24,13.28,13.145,13.28,11961.0
2022-08-15,13.35,13.375,13.24,13.305,5185.0
2022-08-16,13.22,13.305,13.135,13.305,4415.0
2022-08-17,13.245,13.245,13.145,13.22,17404.0
2022-08-18,13.195,13.295,13.12,13.18,75760.0
2022-08-19,13.13,13.135,13.035,13.135,65523.0
2022-08-22,13.06,13.06,12.935,12.935,16859.0
2022-08-23,12.96,13.02,12.9,12.915,11123.0
2022-08-24,12.95,12.95,12.855,12.855,4728.0
2022-08-25,12.9,13.01,12.825,12.995,9105.0
2022-08-26,12.925,13.025,12.925,13.0,6687.0
2022-08-29,12.93,12.93,12.87,12.91,4732.0
2022-08-30,12.93,13.005,12.92,12.97,4988.0
2022-08-31,13.005,13.04,12.87,12.87,19981.0
2022-09-01,12.835,12.85,12.765,12.775,24250.0
2022-09-02,12.88,12.935,12.85,12.88,11720.0
2022-09-06,12.76,12.86,12.7,12.7,7261.0
2022-09-07,12.725,12.845,12.725,12.8,33688.0
2022-09-08,12.76,12.775,12.68,12.69,12806.0
2022-09-09,12.71,12.845,12.71,12.775,18039.0
2022-09-12,12.85,12.85,12.76,12.765,24919.0
2022-09-13,12.75,12.795,12.735,12.795,3140.0
2022-09-14,12.76,12.85,12.7,12.85,24350.0
2022-09-15,12.88,12.91,12.82,12.87,45711.0
2022-09-16,12.835,12.85,12.735,12.765,6467.0
2022-09-19,12.775,12.85,12.765,12.825,18271.0
2022-09-20,12.825,12.88,12.75,12.85,10485.0
2022-09-21,12.87,13.005,12.85,13.005,7854.0
2022-09-22,12.885,12.965,12.81,12.835,15950.0
2022-09-23,12.895,12.935,12.845,12.87,24588.0
2022-09-26,12.845,12.86,12.675,12.68,29876.0
2022-09-27,12.685,12.69,12.51,12.53,28310.0
2022-09-28,12.66,12.825,12.56,12.825,49015.0
2022-09-29,12.61,12.695,12.595,12.635,6398.0
2022-09-30,12.56,12.78,12.56,12.61,18034.0
2022-10-03,12.585,12.66,12.515,12.515,17409.0
2022-10-04,12.585,12.595,12.54,12.585,27024.0
2022-10-05,12.54,12.56,12.355,12.37,21039.0
2022-10-06,12.39,12.415,12.355,12.36,11616.0
2022-10-07,12.405,12.405,12.305,12.305,4037.0
2022-10-11,12.26,12.275,12.175,12.175,15327.0
2022-10-12,12.15,12.2,12.1,12.13,12336.0
2022-10-13,12.15,12.275,12.13,12.21,5165.0
2022-10-14,12.115,12.155,12.08,12.155,11877.0
2022-10-17,12.215,12.215,12.065,12.065,43342.0
2022-10-18,12.21,12.21,12.115,12.165,25916.0
2022-10-19,12.1,12.1,11.96,11.97,8638.0
2022-10-20,11.925,11.95,11.74,11.79,24302.0
2022-10-21,11.715,11.745,11.6,11.72,18994.0
2022-10-24,11.705,11.775,11.68,11.74,7601.0
2022-10-25,11.78,11.86,11.78,11.805,42086.0
2022-10-26,11.96,12.13,11.96,12.13,10001.0
2022-10-27,12.155,12.29,12.155,12.275,19529.0
2022-10-28,12.275,12.31,12.275,12.3,87325.0
2022-10-31,12.325,12.385,12.24,12.275,11598.0
2022-11-01,12.48,12.48,12.29,12.315,15384.0
2022-11-02,12.42,12.43,12.29,12.29,8525.0
2022-11-03,12.25,12.255,12.16,12.23,5810.0
2022-11-04,12.135,12.16,12.065,12.065,11570.0
2022-11-07,12.025,12.095,11.88,11.895,147784.0
2022-11-08,11.855,12.06,11.855,12.035,9221.0
2022-11-09,12.04,12.12,12.025,12.065,17944.0
2022-11-10,12.24,12.435,12.23,12.395,13354.0
2022-11-11,12.435,12.48,12.395,12.48,3972.0
2022-11-14,12.495,12.495,12.445,12.49,15901.0
2022-11-15,12.47,12.565,12.445,12.565,4302.0
2022-11-16,12.67,12.71,12.6,12.685,27181.0
2022-11-17,12.64,12.66,12.555,12.565,11254.0
2022-11-18,12.635,12.67,12.54,12.55,13099.0
2022-11-21,12.67,12.73,12.625,12.73,5880.0
2022-11-22,12.765,12.855,12.765,12.84,19854.0
2022-11-23,12.875,12.97,12.875,12.945,21154.0
2022-11-24,13.065,13.07,13.02,13.02,17616.0
2022-11-25,13.065,13.14,13.03,13.08,15673.0
2022-11-28,13.065,13.135,13.025,13.13,14312.0
2022-11-29,13.06,13.06,12.99,13.025,13056.0
2022-11-30,13.0,13.06,12.94,13.035,16235.0
2022-12-01,13.135,13.43,13.135,13.43,64969.0
2022-12-02,13.325,13.43,13.23,13.42,72176.0
2022-12-05,13.385,13.41,13.275,13.275,56364.0
2022-12-06,13.445,13.445,13.36,13.43,34114.0
2022-12-07,13.515,13.55,13.42,13.535,29019.0
2022-12-08,13.445,13.55,13.42,13.505,24406.0
2022-12-09,13.49,13.5,13.43,13.455,26409.0
2022-12-12,13.5,13.5,13.3,13.3,39686.0
2022-12-13,13.515,13.515,13.385,13.445,41256.0
2022-12-14,13.36,13.465,13.36,13.41,33610.0
2022-12-15,13.405,13.465,13.315,13.385,17286.0
2022-12-16,13.31,13.38,13.24,13.325,16661.0
2022-12-19,13.23,13.25,13.145,13.145,16895.0
2022-12-20,13.06,13.085,13.005,13.005,11824.0
2022-12-21,13.075,13.135,13.035,13.1,13300.0
2022-12-22,13.06,13.06,12.895,12.955,23418.0
2022-12-23,12.87,12.93,12.87,12.895,11567.0
2022-12-28,12.77,12.78,12.64,12.7,28326.0
2022-12-29,12.71,12.795,12.69,12.76,20458.0
2022-12-30,12.685,12.75,12.65,12.745,18229.0
2023-01-03,12.805,12.865,12.745,12.75,24066.0
2023-01-04,12.855,12.915,12.845,12.915,20032.0
2023-01-05,12.84,12.925,12.815,12.88,14037.0
2023-01-06,12.865,13.02,12.855,13.02,55084.0
2023-01-09,12.95,13.045,12.925,12.985,38167.0
2023-01-10,12.935,12.995,12.91,12.995,18944.0
2023-01-11,13.045,13.15,13.045,13.15,13375.0
2023-01-12,13.175,13.315,13.055,13.255,32174.0
2023-01-13,13.29,13.375,13.27,13.36,43085.0
2023-01-16,13.385,13.41,13.35,13.41,18059.0
2023-01-17,13.395,13.41,13.36,13.395,30168.0
2023-01-18,13.505,13.57,13.495,13.565,25791.0
2023-01-19,13.505,13.565,13.49,13.565,54129.0
2023-01-20,13.445,13.455,13.4,13.425,33307.0
2023-01-23,13.325,13.395,13.29,13.375,15320.0
2023-01-24,13.36,13.425,13.305,13.42,18500.0
2023-01-25,13.4,13.505,13.4,13.495,32476.0
2023-01-26,13.435,13.495,13.435,13.48,33552.0
2023-01-27,13.395,13.475,13.395,13.465,13497.0
2023-01-30,13.425,13.46,13.405,13.405,32636.0
2023-01-31,13.475,13.475,13.355,13.45,18851.0
2023-02-01,13.46,13.535,13.44,13.5,11401.0
2023-02-02,13.57,13.595,13.52,13.595,14370.0
2023-02-03,13.52,13.535,13.46,13.475,27701.0
2023-02-06,13.39,13.39,13.32,13.355,44965.0
2023-02-07,13.29,13.325,13.23,13.3,43019.0
2023-02-08,13.31,13.345,13.25,13.335,28075.0
2023-02-09,13.405,13.415,13.225,13.29,42744.0
2023-02-10,13.205,13.205,13.06,13.065,68742.0
2023-02-13,13.11,13.195,13.065,13.195,15549.0
2023-02-14,13.145,13.155,13.015,13.04,27673.0
2023-02-15,13.005,13.03,12.875,12.885,21921.0
2023-02-16,12.885,12.925,12.795,12.885,19525.0
2023-02-17,12.89,12.98,12.85,12.98,36018.0
2023-02-21,12.84,12.86,12.72,12.725,84742.0
2023-02-22,12.725,12.825,12.725,12.77,10487.0
2023-02-23,12.795,12.925,12.77,12.925,21166.0
2023-02-24,12.855,12.87,12.81,12.855,49891.0
2023-02-27,12.87,12.925,12.87,12.915,23206.0
2023-02-28,12.855,12.985,12.845,12.95,31826.0
2023-03-01,12.995,12.995,12.86,12.87,23225.0
2023-03-02,12.79,12.845,12.775,12.775,18836.0
2023-03-03,12.96,13.055,12.93,13.055,20207.0
2023-03-06,13.055,13.055,12.975,12.995,23386.0
2023-03-07,13.03,13.105,12.985,13.065,45583.0
2023-03-08,13.095,13.23,13.08,13.095,36273.0
2023-03-09,13.15,13.245,13.125,13.22,36768.0
2023-03-10,13.35,13.48,13.305,13.405,24552.0
2023-03-13,13.63,13.665,13.49,13.615,56108.0
2023-03-14,13.615,13.615,13.35,13.35,43954.0
2023-03-15,13.43,13.615,13.28,13.43,34259.0
2023-03-16,13.5,13.5,13.23,13.235,17996.0
2023-03-17,13.235,13.44,13.235,13.375,25411.0
2023-03-20,13.385,13.385,13.175,13.36,22669.0
2023-03-21,13.13,13.36,13.13,13.265,21235.0
2023-03-22,13.175,13.43,13.175,13.395,19400.0
2023-03-23,13.35,13.375,13.255,13.265,49440.0
2023-03-24,13.34,13.395,13.255,13.255,35028.0
2023-03-27,13.245,13.255,13.08,13.14,29693.0
2023-03-28,13.115,13.125,13.045,13.115,13025.0
2023-03-29,13.13,13.17,13.1,13.135,15468.0
2023-03-30,13.11,13.225,13.11,13.19,18274.0
2023-03-31,13.235,13.275,13.19,13.275,14182.0
2023-04-03,13.275,13.375,13.215,13.285,23290.0
2023-04-04,13.31,13.445,13.25,13.39,33764.0
2023-04-05,13.4,13.435,13.305,13.32,34278.0
2023-04-06,13.415,13.46,13.39,13.435,14611.0
2023-04-10,13.375,13.38,13.26,13.375,19606.0
2023-04-11,13.365,13.365,13.26,13.33,19831.0
2023-04-12,13.375,13.415,13.31,13.375,18682.0
2023-04-13,13.39,13.41,13.275,13.305,23390.0
2023-04-14,13.31,13.31,13.135,13.155,47445.0
2023-04-17,13.19,13.215,13.135,13.215,41915.0
2023-04-18,13.225,13.25,13.165,13.225,46929.0
2023-04-19,13.19,13.26,13.18,13.24,24514.0
2023-04-20,13.275,13.355,13.26,13.34,41689.0
2023-04-21,13.425,13.425,13.295,13.375,15872.0
2023-04-24,13.41,13.445,13.375,13.375,27429.0
2023-04-25,13.445,13.62,13.445,13.525,23285.0
2023-04-26,13.6,13.6,13.465,13.485,33261.0
2023-04-27,13.43,13.43,13.315,13.36,30902.0
2023-04-28,13.45,13.555,13.45,13.54,31235.0
2023-05-01,13.525,13.535,13.36,13.405,73926.0
2023-05-02,13.42,13.545,13.42,13.49,44262.0
2023-05-03,13.59,13.64,13.51,13.625,36432.0
2023-05-04,13.525,13.56,13.475,13.475,12311.0
2023-05-05,13.395,13.42,13.325,13.395,13334.0
2023-05-08,13.35,13.37,13.255,13.315,29454.0
2023-05-09,13.34,13.35,13.3,13.34,21036.0
2023-05-10,13.36,13.43,13.35,13.375,12893.0
2023-05-11,13.52,13.57,13.49,13.57,16820.0
2023-05-12,13.525,13.57,13.475,13.56,14557.0
2023-05-15,13.485,13.49,13.395,13.395,33972.0
2023-05-16,13.43,13.43,13.28,13.34,10437.0
2023-05-17,13.325,13.36,13.255,13.36,19393.0
2023-05-18,13.28,13.29,13.21,13.29,32533.0
2023-05-19,13.245,13.305,13.23,13.29,21618.0
2023-05-23,13.23,13.245,13.08,13.08,46957.0
2023-05-24,13.23,13.23,13.035,13.115,20946.0
2023-05-25,13.12,13.12,13.025,13.025,13570.0
2023-05-26,13.035,13.085,12.99,13.05,25780.0
2023-05-29,13.07,13.16,13.05,13.05,4582.0
2023-05-30,13.12,13.2,13.085,13.19,10800.0
2023-05-31,13.205,13.315,13.145,13.315,25400.0
2023-06-01,13.375,13.39,13.285,13.33,36816.0
2023-06-02,13.315,13.365,13.205,13.295,11311.0
2023-06-05,13.19,13.32,13.16,13.285,48057.0
2023-06-06,13.285,13.305,13.2,13.295,27425.0
2023-06-07,13.27,13.33,13.075,13.075,25835.0
2023-06-08,13.09,13.18,13.09,13.135,10873.0
2023-06-09,13.155,13.215,13.055,13.215,17471.0
2023-06-12,13.215,13.235,13.18,13.18,11019.0
2023-06-13,13.205,13.27,13.045,13.1,21165.0
2023-06-14,13.045,13.215,13.045,13.155,26115.0
2023-06-15,13.225,13.305,13.2,13.305,8399.0
2023-06-16,13.26,13.35,13.19,13.35,13411.0
2023-06-19,13.17,13.27,13.145,13.225,24029.0
2023-06-20,13.27,13.385,13.27,13.35,15155.0
2023-06-21,13.19,13.275,13.16,13.275,13620.0
2023-06-22,13.18,13.19,13.085,13.11,30992.0
2023-06-23,13.24,13.305,13.17,13.225,24791.0
2023-06-26,13.305,13.365,13.225,13.26,15715.0
2023-06-27,13.34,13.375,13.25,13.26,41466.0
2023-06-28,13.28,13.425,13.28,13.425,26382.0
2023-06-29,13.29,13.31,13.2,13.255,11460.0
2023-06-30,13.31,13.46,13.31,13.46,10968.0
2023-07-04,13.38,13.44,13.325,13.38,29264.0
2023-07-05,13.325,13.36,13.22,13.29,25234.0
2023-07-06,13.21,13.265,13.12,13.195,36606.0
2023-07-07,13.105,13.115,13.06,13.075,42515.0
2023-07-10,12.995,13.105,12.995,13.05,35098.0
2023-07-11,13.07,13.095,13.035,13.07,47517.0
2023-07-12,13.115,13.245,13.07,13.23,84083.0
2023-07-13,13.2,13.3,13.185,13.28,37797.0
2023-07-14,13.235,13.275,13.195,13.265,33315.0
2023-07-17,13.255,13.28,13.21,13.255,47836.0
2023-07-18,13.28,13.325,13.235,13.245,19904.0
2023-07-19,13.31,13.38,13.21,13.355,33739.0
2023-07-20,13.265,13.265,13.13,13.13,73420.0
2023-07-21,13.265,13.31,13.185,13.31,29798.0
2023-07-24,13.29,13.3,13.12,13.12,94007.0
2023-07-25,13.12,13.2,13.105,13.2,20424.0
2023-07-26,13.185,13.275,13.185,13.2,32652.0
2023-07-27,13.125,13.155,13.02,13.07,47567.0
2023-07-28,13.125,13.25,13.125,13.25,27405.0
2023-07-31,13.25,13.315,13.235,13.315,25271.0
2023-08-01,13.155,13.17,13.035,13.045,58764.0
2023-08-02,13.045,13.09,13.0,13.09,27450.0
2023-08-03,12.865,12.865,12.805,12.86,41233.0
2023-08-04,12.93,13.1,12.93,13.1,11025.0
2023-08-08,13.135,13.19,13.03,13.08,34072.0
2023-08-09,13.08,13.125,13.045,13.125,33171.0
2023-08-10,13.08,13.11,12.99,13.03,25478.0
2023-08-11,12.92,12.985,12.895,12.92,7591.0
2023-08-14,12.905,12.955,12.84,12.895,34697.0
2023-08-15,12.85,12.865,12.76,12.795,26514.0
2023-08-16,12.76,12.815,12.75,12.78,22611.0
2023-08-17,12.735,12.795,12.735,12.785,9023.0
2023-08-18,12.85,12.92,12.795,12.895,18768.0
2023-08-21,12.795,12.805,12.735,12.805,18134.0
2023-08-22,12.77,12.77,12.68,12.75,38981.0
2023-08-23,12.85,13.0,12.85,13.0,17988.0
2023-08-24,12.91,12.94,12.895,12.93,23776.0
2023-08-25,12.885,12.955,12.795,12.955,29131.0
2023-08-28,12.92,12.985,12.91,12.91,11095.0
2023-08-29,12.935,13.07,12.86,13.06,15243.0
2023-08-30,13.05,13.08,13.005,13.06,12301.0
2023-08-31,13.085,13.15,13.08,13.085,79928.0
2023-09-01,13.085,13.13,13.015,13.13,23101.0
2023-09-05,12.96,12.96,12.905,12.95,35126.0
2023-09-06,12.915,12.96,12.88,12.925,41156.0
2023-09-07,12.905,12.945,12.88,12.905,17669.0
2023-09-08,12.995,12.995,12.905,12.96,16910.0
2023-09-11,12.88,12.905,12.82,12.9,29104.0
2023-09-12,12.89,12.9,12.835,12.86,10178.0
2023-09-13,12.86,12.905,12.825,12.9,16028.0
2023-09-14,12.915,12.925,12.855,12.9,14528.0
2023-09-15,12.825,12.89,12.82,12.845,37111.0
2023-09-18,12.79,12.835,12.78,12.82,24802.0
2023-09-19,12.71,12.745,12.655,12.655,31014.0
2023-09-20,12.765,12.765,12.665,12.675,41294.0
2023-09-21,12.61,12.655,12.565,12.595,23984.0
2023-09-22,12.575,12.64,12.53,12.61,10121.0
2023-09-25,12.485,12.54,12.44,12.475,72418.0
2023-09-26,12.475,12.485,12.43,12.46,21418.0
2023-09-27,12.5,12.5,12.39,12.42,71369.0
2023-09-28,12.275,12.38,12.265,12.38,28895.0
2023-09-29,12.475,12.545,12.445,12.545,70257.0
2023-10-02,12.475,12.52,12.4,12.445,64587.0
2023-10-03,12.185,12.2,12.105,12.155,53316.0
2023-10-04,12.21,12.29,12.2,12.29,18095.0
2023-10-05,12.29,12.3,12.24,12.24,8203.0
2023-10-06,12.2,12.345,12.175,12.345,57515.0
2023-10-10,12.4,12.545,12.39,12.545,49515.0
2023-10-11,12.61,12.645,12.59,12.615,39699.0
2023-10-12,12.58,12.635,12.43,12.455,42008.0
2023-10-13,12.61,12.615,12.5,12.59,11301.0
2023-10-16,12.445,12.555,12.445,12.555,26909.0
2023-10-17,12.43,12.555,12.43,12.555,31819.0
2023-10-18,12.455,12.51,12.39,12.39,21270.0
2023-10-19,12.375,12.42,12.3,12.33,72887.0
2023-10-20,12.31,12.38,12.3,12.38,62790.0
2023-10-23,12.265,12.48,12.255,12.475,31405.0
2023-10-24,12.435,12.545,12.41,12.545,55290.0
2023-10-25,12.39,12.4,12.32,12.38,38380.0
2023-10-26,12.355,12.525,12.355,12.525,22408.0
2023-10-27,12.46,12.575,12.46,12.575,25170.0
2023-10-30,12.43,12.52,12.43,12.485,32597.0
2023-10-31,12.46,12.505,12.385,12.415,30039.0
2023-11-01,12.46,12.605,12.46,12.575,15896.0
2023-11-02,12.71,12.755,12.685,12.73,29386.0
2023-11-03,12.92,12.995,12.9,12.93,136598.0
2023-11-06,12.855,12.865,12.805,12.855,38065.0
2023-11-07,12.9,12.975,12.84,12.895,15617.0
2023-11-08,12.93,13.0,12.92,13.0,32893.0
2023-11-09,12.965,12.975,12.765,12.855,131110.0
2023-11-10,12.855,12.875,12.81,12.85,22852.0
2023-11-13,12.85,12.855,12.81,12.81,14642.0
2023-11-14,13.075,13.1,13.03,13.09,35674.0
2023-11-15,13.04,13.04,12.94,13.03,42107.0
2023-11-16,13.04,13.09,13.04,13.075,24448.0
2023-11-17,13.1,13.155,13.045,13.12,46816.0
2023-11-20,13.085,13.185,13.085,13.185,38721.0
2023-11-21,13.135,13.23,13.1,13.145,49156.0
2023-11-22,13.19,13.23,13.145,13.22,51902.0
2023-11-23,13.165,13.165,13.12,13.135,27941.0
2023-11-24,13.13,13.2,13.12,13.19,18840.0
2023-11-27,13.21,13.32,13.2,13.32,12603.0
2023-11-28,13.27,13.37,13.25,13.37,15088.0
2023-11-29,13.385,13.45,13.295,13.425,26645.0
2023-11-30,13.385,13.46,13.34,13.415,34160.0
2023-12-01,13.37,13.63,13.36,13.615,31810.0
2023-12-04,13.595,13.67,13.55,13.585,70825.0
2023-12-05,13.63,13.795,13.625,13.795,67186.0
2023-12-06,13.85,13.925,13.785,13.905,100769.0
2023-12-07,13.86,13.925,13.815,13.87,60515.0
2023-12-08,13.76,13.825,13.725,13.795,88743.0
2023-12-11,13.725,13.775,13.64,13.77,62319.0
2023-12-12,13.715,13.805,13.705,13.76,45690.0
2023-12-13,13.83,14.025,13.775,14.025,44827.0
2023-12-14,14.13,14.275,14.105,14.27,76595.0
2023-12-15,14.32,14.43,14.23,14.43,157065.0
2023-12-18,14.33,14.34,14.195,14.195,56196.0
2023-12-19,14.27,14.33,14.215,14.315,80089.0
2023-12-20,14.315,14.44,14.295,14.415,78449.0
2023-12-21,14.45,14.45,14.27,14.305,62713.0
2023-12-22,14.35,14.36,14.015,14.13,74105.0
2023-12-27,14.31,14.365,14.265,14.33,73550.0
2023-12-28,14.31,14.31,14.19,14.255,111727.0
2023-12-29,14.165,14.255,14.12,14.21,25264.0
2024-01-02,14.035,14.125,14.0,14.025,67041.0
2024-01-03,13.97,14.11,13.925,13.99,61264.0
2024-01-04,13.98,14.025,13.88,13.88,49496.0
2024-01-05,13.9,14.02,13.81,13.9,57755.0
2024-01-08,13.915,14.01,13.9,13.9,54074.0
2024-01-09,13.945,14.0,13.925,13.925,39442.0
2024-01-10,14.02,14.02,13.855,13.855,47378.0
2024-01-11,13.915,13.935,13.81,13.89,33287.0
2024-01-12,13.925,13.965,13.855,13.915,59904.0
2024-01-15,13.89,13.945,13.86,13.945,27459.0
2024-01-16,13.855,13.855,13.67,13.725,83367.0
2024-01-17,13.66,13.67,13.55,13.625,69937.0
2024-01-18,13.545,13.59,13.505,13.55,42068.0
2024-01-19,13.535,13.56,13.48,13.56,101089.0
2024-01-22,13.58,13.645,13.57,13.625,41850.0
2024-01-23,13.545,13.6,13.49,13.545,42955.0
2024-01-24,13.67,13.68,13.47,13.47,82626.0
2024-01-25,13.58,13.58,13.46,13.56,33947.0
2024-01-26,13.525,13.57,13.46,13.49,46465.0
2024-01-29,13.575,13.685,13.52,13.65,44439.0
2024-01-30,13.72,13.775,13.605,13.72,67112.0
2024-01-31,13.87,13.88,13.775,13.84,59280.0
2024-02-01,13.96,14.015,13.905,13.995,71005.0
2024-02-02,13.905,13.915,13.785,13.87,832936.0
2024-02-05,13.805,13.805,13.66,13.72,154848.0
2024-02-06,13.715,13.83,13.66,13.805,43531.0
2024-02-07,13.815,13.825,13.75,13.805,39369.0
2024-02-08,13.74,13.74,13.665,13.695,136606.0
2024-02-09,13.585,13.76,13.585,13.72,51883.0
2024-02-12,13.695,13.75,13.675,13.685,52408.0
2024-02-13,13.64,13.64,13.575,13.63,45734.0
2024-02-14,13.675,13.77,13.64,13.705,36802.0
2024-02-15,13.72,13.785,13.705,13.705,48507.0
2024-02-16,13.75,13.76,13.605,13.61,64035.0
2024-02-20,13.76,13.87,13.73,13.805,56315.0
2024-02-21,13.84,13.84,13.73,13.775,15773.0
2024-02-22,13.825,13.83,13.76,13.795,20171.0
2024-02-23,13.84,13.98,13.84,13.98,19301.0
2024-02-26,13.97,13.97,13.85,13.94,46632.0
2024-02-27,13.855,13.9,13.81,13.835,33840.0
2024-02-28,13.81,13.855,13.8,13.835,18342.0
2024-02-29,13.875,13.88,13.825,13.88,37848.0
2024-03-01,13.875,13.965,13.8,13.945,71480.0
2024-03-04,13.91,13.935,13.875,13.91,44618.0
2024-03-05,14.0,14.075,13.985,14.03,32477.0
2024-03-06,14.05,14.12,14.01,14.075,36913.0
2024-03-07,14.105,14.105,13.985,14.02,27835.0
2024-03-08,14.0,14.04,13.955,14.03,23265.0
2024-03-11,14.01,14.01,13.93,13.985,54434.0
2024-03-12,13.945,13.945,13.875,13.91,21650.0
2024-03-13,13.92,13.92,13.865,13.875,36384.0
2024-03-14,13.81,13.81,13.705,13.735,33997.0
2024-03-15,13.715,13.79,13.705,13.76,13196.0
2024-03-18,13.7,13.715,13.65,13.69,33930.0
2024-03-19,13.81,13.81,13.705,13.705,41339.0
2024-03-20,13.79,13.835,13.725,13.8,49387.0
2024-03-21,13.8,13.8,13.725,13.8,88947.0
2024-03-22,13.89,13.93,13.81,13.89,69329.0
2024-03-25,13.875,13.875,13.79,13.825,62039.0
2024-03-26,13.79,13.82,13.735,13.81,35500.0
2024-03-27,13.81,13.92,13.78,13.88,45348.0
2024-03-28,13.875,13.955,13.835,13.945,38340.0
2024-04-01,13.82,13.82,13.65,13.69,73653.0
2024-04-02,13.615,13.67,13.56,13.65,51905.0
2024-04-03,13.585,13.69,13.57,13.67,55370.0
2024-04-04,13.67,13.76,13.67,13.705,32979.0
2024-04-05,13.68,13.755,13.65,13.67,28628.0
2024-04-08,13.635,13.69,13.635,13.65,18639.0
2024-04-09,13.725,13.8,13.67,13.8,22039.0
2024-04-10,13.66,13.7,13.52,13.595,153048.0
2024-04-11,13.575,13.585,13.495,13.575,33605.0
2024-04-12,13.66,13.7,13.585,13.595,24897.0
2024-04-15,13.595,13.605,13.42,13.455,36227.0
2024-04-16,13.43,13.505,13.42,13.505,37786.0
2024-04-17,13.505,13.54,13.45,13.515,21242.0
2024-04-18,13.495,13.495,13.43,13.43,37894.0
2024-04-19,13.475,13.55,13.44,13.505,29168.0
2024-04-22,13.465,13.495,13.43,13.465,15015.0
2024-04-23,13.45,13.495,13.42,13.45,22918.0
2024-04-24,13.42,13.455,13.385,13.42,48616.0
2024-04-25,13.335,13.375,13.28,13.335,41447.0
2024-04-26,13.385,13.43,13.385,13.42,27589.0
2024-04-29,13.495,13.57,13.46,13.57,13556.0
2024-04-30,13.505,13.53,13.45,13.46,21018.0
2024-05-01,13.475,13.59,13.465,13.54,18606.0
2024-05-02,13.54,13.605,13.485,13.605,37110.0
2024-05-03,13.66,13.72,13.635,13.71,22013.0
2024-05-06,13.755,13.81,13.725,13.81,10758.0
2024-05-07,13.85,13.915,13.82,13.83,32433.0
2024-05-08,13.79,13.79,13.755,13.765,18421.0
2024-05-09,13.755,13.8,13.735,13.785,21546.0
2024-05-10,13.735,13.735,13.69,13.7,16911.0
2024-05-13,13.775,13.785,13.72,13.725,25111.0
2024-05-14,13.725,13.765,13.7,13.735,12231.0
2024-05-15,13.83,13.905,13.83,13.905,21241.0
2024-05-16,13.94,13.98,13.93,13.94,18921.0
2024-05-17,13.92,13.93,13.85,13.875,25029.0
2024-05-21,13.94,13.94,13.875,13.885,30415.0
2024-05-22,13.85,13.875,13.8,13.865,34034.0
2024-05-23,13.84,13.85,13.775,13.8,46061.0
2024-05-24,13.785,13.81,13.745,13.81,21269.0
2024-05-27,13.84,13.84,13.765,13.775,21466.0
2024-05-28,13.79,13.79,13.615,13.655,37790.0
2024-05-29,13.55,13.56,13.495,13.54,27625.0
2024-05-30,13.59,13.625,13.56,13.595,80992.0
2024-05-31,13.71,13.735,13.69,13.73,32199.0
2024-06-03,13.795,13.95,13.785,13.95,56124.0
2024-06-04,14.005,14.08,14.005,14.075,38484.0
2024-06-05,14.1,14.13,14.075,14.12,41496.0
2024-06-06,14.065,14.14,14.005,14.12,52597.0
2024-06-07,14.0,14.055,13.96,14.0,34512.0
2024-06-10,13.925,13.94,13.905,13.925,25719.0
2024-06-11,13.925,13.97,13.895,13.95,62066.0
2024-06-12,14.015,14.13,14.015,14.075,35800.0
2024-06-13,14.11,14.205,14.09,14.205,27474.0
2024-06-14,14.24,14.28,14.21,14.26,38765.0
2024-06-17,14.165,14.21,14.1,14.195,67129.0
2024-06-18,14.205,14.305,14.195,14.285,57662.0
2024-06-19,14.25,14.305,14.24,14.26,47115.0
2024-06-20,14.12,14.195,14.08,14.195,44274.0
2024-06-21,14.22,14.23,14.11,14.155,73905.0
2024-06-24,14.205,14.21,14.13,14.175,39217.0
2024-06-25,14.08,14.205,14.08,14.185,37025.0
2024-06-26,14.065,14.065,13.99,14.025,61926.0
2024-06-27,13.99,14.005,13.95,13.97,57329.0
2024-06-28,14.055,14.065,13.855,13.865,90965.0
2024-07-02,13.8,13.81,13.715,13.775,30475.0
2024-07-03,13.785,13.905,13.785,13.84,38118.0
2024-07-04,13.8,13.83,13.745,13.785,65489.0
2024-07-05,13.905,13.93,13.865,13.905,66392.0
2024-07-08,13.96,14.0,13.895,13.93,74292.0
2024-07-09,13.93,13.95,13.905,13.93,27744.0
2024-07-10,13.98,14.0,13.95,13.98,14301.0
2024-07-11,14.035,14.09,14.005,14.005,34577.0
2024-07-12,14.025,14.1,14.025,14.09,43441.0
2024-07-15,14.055,14.055,14.015,14.035,25782.0
2024-07-16,14.11,14.15,14.045,14.09,24390.0
2024-07-17,14.08,14.165,14.08,14.13,57202.0
2024-07-18,14.15,14.175,14.075,14.09,124555.0
2024-07-19,14.1,14.1,14.015,14.035,46940.0
2024-07-22,14.075,14.13,13.99,14.0,38458.0
2024-07-23,14.075,14.075,14.025,14.035,18504.0
2024-07-24,14.025,14.11,13.95,13.95,91038.0
2024-07-25,13.96,14.065,13.96,13.99,29822.0
2024-07-26,14.1,14.11,14.065,14.08,34098.0
2024-07-29,14.13,14.185,14.11,14.165,25695.0
2024-07-30,14.23,14.23,14.175,14.225,22900.0
2024-07-31,14.24,14.315,14.215,14.315,32784.0
2024-08-01,14.375,14.455,14.335,14.375,63496.0
2024-08-02,14.535,14.54,14.485,14.54,51612.0
2024-08-06,14.525,14.55,14.29,14.305,112193.0
2024-08-07,14.26,14.305,14.205,14.29,37741.0
2024-08-08,14.225,14.27,14.165,14.26,108165.0
2024-08-09,14.39,14.39,14.325,14.38,11398.0
2024-08-12,14.375,14.43,14.315,14.42,37233.0
2024-08-13,14.465,14.475,14.43,14.465,20456.0
2024-08-14,14.495,14.54,14.485,14.535,164303.0
2024-08-15,14.45,14.505,14.4,14.495,28660.0
2024-08-16,14.465,14.505,14.43,14.505,91264.0
2024-08-19,14.42,14.485,14.42,14.465,39608.0
2024-08-20,14.495,14.55,14.495,14.55,63536.0
2024-08-21,14.56,14.58,14.515,14.58,37412.0
2024-08-22,14.515,14.515,14.41,14.43,43777.0
2024-08-23,14.515,14.55,14.465,14.515,39610.0
2024-08-26,14.505,14.515,14.45,14.485,40835.0
2024-08-27,14.41,14.485,14.41,14.485,44156.0
2024-08-28,14.43,14.465,14.41,14.42,34038.0
2024-08-29,14.345,14.365,14.325,14.355,23693.0
2024-08-30,14.375,14.39,14.26,14.29,57448.0
2024-09-03,14.335,14.355,14.29,14.355,115407.0
2024-09-04,14.46,14.515,14.42,14.505,35983.0
2024-09-05,14.545,14.55,14.485,14.55,36554.0
2024-09-06,14.56,14.62,14.475,14.545,45160.0
2024-09-09,14.56,14.635,14.495,14.635,52220.0
2024-09-10,14.625,14.685,14.61,14.635,99333.0
2024-09-11,14.665,14.665,14.59,14.635,45420.0
2024-09-12,14.655,14.665,14.6,14.655,32710.0
2024-09-13,14.695,14.695,14.62,14.665,41377.0
2024-09-16,14.705,14.73,14.635,14.73,48151.0
2024-09-17,14.73,14.76,14.655,14.675,49066.0
2024-09-18,14.73,14.74,14.62,14.625,83245.0
2024-09-19,14.62,14.695,14.58,14.685,49110.0
2024-09-20,14.695,14.73,14.635,14.72,69582.0
2024-09-23,14.635,14.695,14.59,14.685,89522.0
2024-09-24,14.655,14.72,14.62,14.695,71076.0
2024-09-25,14.665,14.675,14.62,14.625,66295.0
2024-09-26,14.635,14.665,14.62,14.645,33950.0
2024-09-27,14.685,14.77,14.685,14.77,63118.0
2024-09-30,14.76,14.77,14.72,14.73,52454.0
2024-10-01,14.79,14.845,14.76,14.79,35153.0
2024-10-02,14.675,14.675,14.635,14.655,65376.0
2024-10-03,14.59,14.61,14.54,14.57,97256.0
2024-10-04,14.485,14.485,14.43,14.43,71355.0
2024-10-07,14.37,14.41,14.335,14.39,48549.0
2024-10-08,14.36,14.445,14.355,14.445,26909.0
2024-10-09,14.44,14.44,14.36,14.44,20578.0
2024-10-10,14.4,14.455,14.37,14.445,32255.0
2024-10-11,14.4,14.445,14.37,14.44,38756.0
2024-10-15,14.535,14.59,14.475,14.58,38910.0
2024-10-16,14.625,14.675,14.61,14.655,27728.0
2024-10-17,14.6,14.6,14.525,14.54,46991.0
2024-10-18,14.59,14.625,14.54,14.62,38916.0
2024-10-21,14.535,14.55,14.445,14.465,65746.0
2024-10-22,14.465,14.485,14.41,14.455,62627.0
2024-10-23,14.42,14.42,14.355,14.355,71322.0
2024-10-24,14.4,14.475,14.38,14.475,38960.0
2024-10-25,14.485,14.495,14.42,14.43,36206.0
2024-10-28,14.475,14.475,14.36,14.41,29202.0
2024-10-29,14.38,14.485,14.35,14.485,50799.0
2024-10-30,14.535,14.61,14.515,14.515,21378.0
2024-10-31,14.55,14.63,14.495,14.62,30625.0
2024-11-01,14.62,14.62,14.485,14.54,45965.0
2024-11-04,14.645,14.655,14.57,14.635,69972.0
2024-11-05,14.59,14.635,14.535,14.635,32718.0
2024-11-06,14.485,14.6,14.485,14.58,33933.0
2024-11-07,14.635,14.74,14.62,14.73,47585.0
2024-11-08,14.82,14.875,14.79,14.875,61781.0
2024-11-11,14.865,14.875,14.78,14.79,36502.0
2024-11-12,14.82,14.845,14.725,14.74,335165.0
2024-11-13,14.845,14.845,14.665,14.695,21460.0
2024-11-14,14.79,14.81,14.73,14.75,45786.0
2024-11-15,14.685,14.73,14.655,14.685,47841.0
2024-11-18,14.705,14.705,14.61,14.665,54818.0
2024-11-19,14.645,14.655,14.59,14.59,36328.0
2024-11-20,14.515,14.54,14.485,14.505,44323.0
2024-11-21,14.515,14.515,14.41,14.42,86094.0
2024-11-22,14.4,14.455,14.335,14.445,86827.0
2024-11-25,14.645,14.73,14.62,14.685,40178.0
2024-11-26,14.725,14.77,14.705,14.74,45069.0
2024-11-27,14.845,14.855,14.79,14.82,14692.0
2024-11-28,14.855,14.885,14.835,14.845,13622.0
2024-11-29,14.905,15.095,14.905,15.075,71187.0
2024-12-02,15.085,15.21,15.0,15.18,45768.0
2024-12-03,15.145,15.17,15.085,15.095,39239.0
2024-12-04,15.04,15.19,15.03,15.19,47085.0
2024-12-05,15.135,15.21,15.115,15.16,21573.0
2024-12-06,15.295,15.305,15.24,15.265,60380.0
2024-12-09,15.22,15.265,15.125,15.19,65868.0
2024-12-10,15.125,15.18,15.105,15.145,124244.0
2024-12-11,15.22,15.23,15.065,15.125,58731.0
2024-12-12,15.115,15.115,15.01,15.03,56756.0
2024-12-13,15.065,15.065,14.99,15.04,34086.0
2024-12-16,14.99,15.055,14.915,15.01,46354.0
2024-12-17,15.055,15.115,15.045,15.085,26013.0
2024-12-18,15.095,15.115,14.98,15.0,37841.0
2024-12-19,14.845,14.845,14.705,14.74,104392.0
2024-12-20,14.77,14.895,14.77,14.885,45772.0
2024-12-23,14.845,14.865,14.82,14.855,37203.0
2024-12-24,14.78,14.855,14.74,14.845,10629.0
2024-12-27,14.8,14.84,14.75,14.79,33149.0
2024-12-30,14.83,14.845,14.78,14.8,69807.0
2024-12-31,14.935,14.95,14.875,14.875,28173.0
2025-01-02,14.875,14.945,14.82,14.865,42152.0
2025-01-03,14.925,14.95,14.895,14.905,91060.0
2025-01-06,14.895,14.905,14.83,14.895,64382.0
2025-01-07,14.875,14.875,14.74,14.76,33621.0
2025-01-08,14.725,14.725,14.655,14.725,98962.0
2025-01-09,14.75,14.76,14.655,14.655,28617.0
2025-01-10,14.6,14.61,14.495,14.53,106750.0
2025-01-13,14.5,14.52,14.405,14.425,103510.0
2025-01-14,14.385,14.435,14.33,14.385,55603.0
2025-01-15,14.52,14.55,14.435,14.55,597047.0
2025-01-16,14.58,14.705,14.58,14.705,48688.0
2025-01-17,14.695,14.76,14.685,14.74,40233.0
2025-01-20,14.8,14.81,14.75,14.81,28788.0
2025-01-21,14.865,14.875,14.81,14.845,46054.0
2025-01-22,14.84,14.84,14.715,14.73,48383.0
2025-01-23,14.685,14.705,14.655,14.695,21721.0
2025-01-24,14.695,14.77,14.675,14.77,29072.0
2025-01-27,14.83,14.895,14.83,14.885,31008.0
2025-01-28,14.83,14.875,14.8,14.875,47218.0
2025-01-29,14.875,14.895,14.82,14.865,39353.0
2025-01-30,14.925,15.0,14.865,14.96,83373.0
2025-01-31,14.99,15.03,14.925,15.01,42353.0
2025-02-03,15.095,15.185,15.02,15.085,133331.0
2025-02-04,15.03,15.185,15.0,15.165,45018.0
2025-02-05,15.185,15.26,15.175,15.24,46086.0
2025-02-06,15.24,15.24,15.115,15.22,51408.0
2025-02-07,15.115,15.125,15.04,15.105,59520.0
2025-02-10,15.145,15.145,15.04,15.08,32921.0
2025-02-11,15.02,15.05,14.98,14.99,21524.0
2025-02-12,14.915,14.915,14.865,14.875,39396.0
2025-02-13,14.96,15.06,14.96,15.02,32162.0
2025-02-14,14.97,15.06,14.97,15.02,24184.0
2025-02-18,14.875,14.98,14.855,14.925,104446.0
2025-02-19,14.835,14.905,14.82,14.895,76909.0
2025-02-20,14.885,14.885,14.79,14.79,36959.0
2025-02-21,14.845,14.99,14.845,14.945,69068.0
2025-02-24,14.945,15.03,14.905,15.02,32189.0
2025-02-25,15.105,15.175,15.05,15.165,40058.0
2025-02-26,15.195,15.205,15.115,15.155,69808.0
2025-02-27,15.155,15.165,15.095,15.115,58649.0
2025-02-28,15.195,15.24,15.145,15.23,26670.0
2025-03-03,15.175,15.355,15.085,15.355,45365.0
2025-03-04,15.3,15.32,15.215,15.23,54701.0
2025-03-05,15.195,15.205,15.05,15.125,62691.0
2025-03-06,15.08,15.085,14.815,14.825,80311.0
2025-03-07,15.0,15.02,14.865,15.01,82431.0
2025-03-10,15.08,15.085,15.01,15.01,41234.0
2025-03-11,15.01,15.125,14.865,14.96,107097.0
2025-03-12,14.94,14.98,14.855,14.915,172744.0
2025-03-13,14.805,14.94,14.79,14.915,63743.0
2025-03-14,14.915,14.95,14.835,14.925,38516.0
2025-03-17,15.03,15.105,15.0,15.0,109582.0
2025-03-18,14.96,15.03,14.905,15.01,97585.0
2025-03-19,15.03,15.085,14.935,15.08,52100.0
2025-03-20,15.105,15.145,15.04,15.07,37420.0
2025-03-21,15.08,15.08,15.03,15.07,27904.0
2025-03-24,15.07,15.08,14.98,15.0,27876.0
2025-03-25,15.06,15.095,15.03,15.06,52832.0
2025-03-26,14.98,14.99,14.915,14.95,46048.0
2025-03-27,14.915,15.0,14.915,14.97,31478.0
2025-03-28,15.05,15.09,15.02,15.03,43110.0
2025-03-31,15.095,15.175,15.05,15.115,72059.0
2025-04-01,15.135,15.25,15.125,15.235,35581.0
2025-04-02,15.245,15.26,15.095,15.185,91300.0
2025-04-03,15.245,15.245,15.06,15.08,79291.0
2025-04-04,15.195,15.205,15.04,15.06,134088.0
2025-04-07,14.98,15.07,14.71,14.74,204075.0
2025-04-08,14.74,14.795,14.64,14.65,88576.0
2025-04-09,14.475,14.62,14.4,14.615,120397.0
2025-04-10,14.575,14.595,14.43,14.505,70525.0
2025-04-11,14.45,14.46,14.37,14.45,53977.0
2025-04-14,14.555,14.68,14.555,14.68,58856.0
2025-04-15,14.66,14.71,14.63,14.69,39375.0
2025-04-16,14.72,14.75,14.64,14.75,29858.0
2025-04-17,14.75,14.75,14.64,14.66,32970.0
2025-04-21,14.64,14.65,14.44,14.515,43910.0
2025-04-22,14.585,14.585,14.515,14.525,38113.0
2025-04-23,14.71,14.76,14.515,14.605,33977.0
2025-04-24,14.595,14.68,14.585,14.68,15173.0
2025-04-25,14.75,14.75,14.68,14.72,20520.0
2025-04-28,14.63,14.75,14.63,14.73,18711.0
2025-04-29,14.77,14.855,14.77,14.845,30597.0
2025-04-30,14.805,14.885,14.805,14.835,40402.0
2025-05-01,14.875,14.885,14.76,14.815,29460.0
2025-05-02,14.805,14.805,14.69,14.78,17630.0
2025-05-05,14.77,14.795,14.71,14.795,29626.0
2025-05-06,14.77,14.835,14.72,14.835,15775.0
2025-05-07,14.865,14.965,14.855,14.925,51780.0
2025-05-08,14.955,14.955,14.825,14.845,55917.0
2025-05-09,14.845,14.895,14.845,14.895,21327.0
2025-05-12,14.905,14.925,14.865,14.895,25429.0
2025-05-13,14.895,14.905,14.835,14.895,30956.0
2025-05-14,14.885,14.905,14.825,14.835,20171.0
2025-05-15,14.915,15.02,14.895,15.02,23680.0
2025-05-16,15.06,15.08,14.98,15.03,10337.0
2025-05-20,14.795,14.845,14.78,14.805,37577.0
2025-05-21,14.69,14.71,14.63,14.66,88002.0
2025-05-22,14.61,14.73,14.61,14.73,29457.0
2025-05-23,14.72,14.78,14.71,14.78,37292.0
2025-05-26,14.78,14.855,14.76,14.825,32200.0
2025-05-27,14.865,14.955,14.835,14.955,38797.0
2025-05-28,14.805,14.915,14.805,14.875,49410.0
2025-05-29,14.945,15.01,14.945,14.98,17324.0
2025-05-30,15.03,15.03,14.965,15.03,28606.0
2025-06-02,15.01,15.03,14.975,15.03,29399.0
2025-06-03,15.03,15.04,14.935,14.975,24918.0
2025-06-04,15.02,15.04,14.975,15.01,51958.0
2025-06-05,15.0,15.03,14.99,15.02,49275.0
2025-06-06,14.99,14.99,14.885,14.945,39644.0
2025-06-09,14.845,14.905,14.805,14.855,40782.0
2025-06-10,14.935,14.975,14.865,14.895,16830.0
2025-06-11,14.835,14.895,14.825,14.865,18069.0
2025-06-12,14.895,14.945,14.845,14.875,14853.0
2025-06-13,14.845,14.845,14.775,14.785,34179.0
2025-06-16,14.785,14.845,14.77,14.775,20343.0
2025-06-17,14.855,14.855,14.785,14.815,46922.0
2025-06-18,14.815,14.895,14.815,14.885,45617.0
2025-06-19,14.935,14.945,14.88,14.895,44723.0
2025-06-20,14.895,14.975,14.895,14.925,60794.0
2025-06-23,14.99,15.07,14.98,15.02,69971.0
2025-06-24,14.945,15.04,14.925,15.03,20990.0
2025-06-25,14.925,14.945,14.895,14.915,65624.0
2025-06-26,14.925,14.975,14.885,14.945,43022.0
2025-06-27,14.925,15.08,14.925,15.01,36422.0
2025-06-30,15.09,15.09,15.03,15.07,46619.0
2025-07-02,14.955,14.965,14.905,14.965,58309.0
2025-07-03,14.935,14.965,14.905,14.945,51289.0
2025-07-04,14.985,15.02,14.985,15.0,14478.0
2025-07-07,14.915,14.925,14.875,14.895,76703.0
2025-07-08,14.855,14.895,14.805,14.885,73847.0
2025-07-09,14.885,14.955,14.855,14.955,125687.0
2025-07-10,14.915,14.915,14.835,14.895,48162.0
2025-07-11,14.805,14.815,14.73,14.755,119553.0
2025-07-14,14.69,14.735,14.66,14.73,90386.0
2025-07-15,14.7,14.72,14.53,14.57,108921.0
2025-07-16,14.62,14.64,14.53,14.59,62358.0
2025-07-17,14.59,14.64,14.57,14.61,57810.0
2025-07-18,14.62,14.66,14.6,14.63,43036.0
2025-07-21,14.69,14.775,14.69,14.73,33349.0
2025-07-22,14.71,14.775,14.71,14.745,34558.0
2025-07-23,14.735,14.735,14.65,14.66,31684.0
2025-07-24,14.63,14.71,14.61,14.69,24762.0
2025-07-25,14.64,14.775,14.64,14.765,40923.0
2025-07-28,14.73,14.785,14.73,14.745,21667.0
2025-07-29,14.745,14.875,14.745,14.855,38770.0
2025-07-30,14.845,14.895,14.825,14.865,33018.0
2025-07-31,14.915,14.945,14.885,14.935,86155.0
2025-08-01,14.985,14.995,14.95,14.985,120991.0
2025-08-05,14.995,15.005,14.985,14.995,160394.0
2025-08-06,14.985,14.985,14.915,14.965,36135.0
2025-08-07,14.965,15.015,14.955,14.965,34868.0
2025-08-08,14.945,14.98,14.935,14.975,14712.0
2025-08-11,14.975,15.005,14.935,14.935,33397.0
2025-08-12,14.895,14.895,14.795,14.845,89701.0
2025-08-13,14.855,14.935,14.845,14.915,8334.0
2025-08-14,14.905,14.965,14.845,14.875,26228.0
2025-08-15,14.805,14.805,14.765,14.775,25134.0
2025-08-18,14.805,14.805,14.72,14.725,51259.0
2025-08-19,14.725,14.795,14.725,14.775,25516.0
2025-08-20,14.735,14.775,14.725,14.755,53783.0
2025-08-21,14.715,14.715,14.655,14.67,104503.0
2025-08-22,14.69,14.765,14.66,14.735,62814.0
2025-08-25,14.715,14.735,14.67,14.7,153657.0
2025-08-26,14.67,14.705,14.66,14.7,34955.0
2025-08-27,14.62,14.67,14.6,14.66,55747.0
2025-08-28,14.65,14.72,14.65,14.72,40140.0
2025-08-29,14.725,14.765,14.72,14.72,51724.0
2025-09-02,14.64,14.67,14.58,14.6,129211.0
2025-09-03,14.61,14.725,14.61,14.7,51775.0
2025-09-04,14.765,14.815,14.745,14.785,21724.0
2025-09-05,14.825,14.905,14.825,14.895,103074.0
2025-09-08,15.005,15.055,14.995,15.055,65862.0
2025-09-09,15.085,15.085,15.005,15.045,80005.0
2025-09-10,15.085,15.125,15.075,15.115,73667.0
2025-09-11,15.115,15.15,15.115,15.115,93828.0
2025-09-12,15.115,15.135,15.075,15.135,33550.0
2025-09-15,15.125,15.16,15.115,15.145,29944.0
2025-09-16,15.17,15.21,15.135,15.21,36723.0
2025-09-17,15.21,15.24,15.135,15.18,137187.0
2025-09-18,15.15,15.18,15.095,15.16,75026.0
2025-09-19,15.115,15.16,15.115,15.145,38751.0
2025-09-22,15.16,15.16,15.105,15.135,63708.0
2025-09-23,15.135,15.16,15.105,15.135,143732.0
2025-09-24,15.115,15.135,15.095,15.125,35989.0
2025-09-25,15.125,15.16,15.095,15.125,26212.0
2025-09-26,15.16,15.17,15.105,15.15,34129.0
2025-09-29,15.18,15.26,15.17,15.26,18015.0
2025-09-30,15.23,15.28,15.21,15.28,20499.0
2025-10-01,15.26,15.26,15.18,15.2,27305.0
2025-10-02,15.21,15.26,15.17,15.23,29857.0
2025-10-03,15.25,15.25,15.19,15.21,16625.0
2025-10-06,15.15,15.17,15.115,15.125,49358.0
2025-10-07,15.125,15.18,15.105,15.18,21371.0
2025-10-08,15.15,15.21,15.145,15.15,42088.0
2025-10-09,15.18,15.19,15.095,15.115,57913.0
2025-10-10,15.18,15.23,15.16,15.22,37229.0
2025-10-14,15.27,15.29,15.22,15.28,39353.0
2025-10-15,15.29,15.37,15.29,15.35,54706.0
2025-10-16,15.37,15.38,15.33,15.36,48139.0
2025-10-17,15.36,15.41,15.36,15.38,46509.0
2025-10-20,15.43,15.47,15.37,15.42,75634.0
2025-10-21,15.47,15.47,15.42,15.44,36397.0
2025-10-22,15.44,15.46,15.415,15.44,32318.0
2025-10-23,15.41,15.43,15.4,15.42,15734.0
2025-10-24,15.45,15.49,15.44,15.46,33006.0
2025-10-27,15.46,15.56,15.46,15.56,37848.0
2025-10-28,15.56,15.61,15.53,15.6,55850.0
2025-10-29,15.54,15.54,15.43,15.46,59511.0
2025-10-30,15.46,15.52,15.44,15.5,46243.0
2025-10-31,15.45,15.51,15.43,15.5,78189.0
2025-11-03,15.46,15.5,15.44,15.5,26236.0
2025-11-04,15.45,15.47,15.415,15.42,55188.0
2025-11-05,15.49,15.49,15.45,15.47,28519.0
2025-11-06,15.49,15.55,15.48,15.54,24906.0
2025-11-07,15.44,15.47,15.44,15.45,66789.0
2025-11-10,15.46,15.48,15.45,15.46,29920.0
2025-11-11,15.45,15.51,15.45,15.51,13888.0
2025-11-12,15.52,15.58,15.51,15.56,32347.0
2025-11-13,15.53,15.53,15.44,15.45,29530.0
2025-11-14,15.46,15.46,15.39,15.4,63439.0
2025-11-17,15.4,15.42,15.36,15.38,41849.0
2025-11-18,15.37,15.38,15.27,15.28,45756.0
2025-11-19,15.34,15.34,15.28,15.29,126957.0
2025-11-20,15.33,15.36,15.29,15.36,64999.0
2025-11-21,15.33,15.36,15.31,15.35,73667.0
2025-11-24,15.38,15.42,15.38,15.4,48002.0
2025-11-25,15.44,15.49,15.43,15.48,22695.0
2025-11-26,15.48,15.53,15.44,15.53,36996.0