Date,Open,High,Low,Close,Volume
2010-12-17,5.045,5.045,5.045,5.045,6500.0
2010-12-20,5.045,5.045,5.025,5.025,5220.0
2010-12-21,5.035,5.035,5.035,5.035,3300.0
2010-12-22,5.025,5.025,5.015,5.015,2165.0
2010-12-23,5.025,5.025,5.025,5.025,265.0
2010-12-24,5.035,5.035,5.035,5.035,1800.0
2010-12-29,5.03,5.03,5.015,5.015,17500.0
2010-12-30,5.055,5.055,5.055,5.055,2262.0
2010-12-31,5.05,5.05,5.035,5.035,2186.0
2011-01-04,5.035,5.04,5.025,5.025,21035.0
2011-01-06,4.98,4.985,4.98,4.985,1367.0
2011-01-11,5.01,5.01,5.01,5.01,3320.0
2011-01-12,5.01,5.01,5.01,5.01,1330.0
2011-01-14,5.085,5.085,5.085,5.085,250.0
2011-01-18,5.075,5.075,5.075,5.075,100.0
2011-01-19,5.095,5.115,5.095,5.115,24167.0
2011-01-20,5.11,5.11,5.11,5.11,940.0
2011-01-21,5.09,5.09,5.08,5.085,32250.0
2011-01-24,5.075,5.075,5.075,5.075,2500.0
2011-01-25,5.095,5.105,5.085,5.1,124900.0
2011-01-27,5.045,5.055,5.035,5.04,115874.0
2011-01-28,5.05,5.05,5.005,5.01,13076.0
2011-01-31,4.985,4.985,4.975,4.975,12377.0
2011-02-01,4.99,4.99,4.985,4.985,12503.0
2011-02-02,5.025,5.025,5.005,5.005,13401.0
2011-02-03,5.01,5.01,5.005,5.01,12967.0
2011-02-04,5.04,5.065,5.015,5.055,13792.0
2011-02-07,5.075,5.075,5.05,5.05,5980.0
2011-02-08,5.05,5.05,5.035,5.05,33239.0
2011-02-09,5.065,5.065,5.06,5.065,15156.0
2011-02-10,5.06,5.07,5.055,5.055,40456.0
2011-02-11,5.055,5.055,5.045,5.045,26250.0
2011-02-14,5.065,5.075,5.055,5.07,25878.0
2011-02-15,5.085,5.09,5.08,5.09,11700.0
2011-02-16,5.095,5.095,5.085,5.09,21441.0
2011-02-17,5.1,5.1,5.095,5.095,8545.0
2011-02-18,5.105,5.105,5.1,5.1,13585.0
2011-02-21,5.1,5.1,5.085,5.085,2089.0
2011-02-22,5.075,5.075,5.035,5.05,36549.0
2011-02-23,5.035,5.04,5.03,5.04,7200.0
2011-02-24,5.03,5.045,5.03,5.045,3640.0
2011-02-25,5.045,5.045,5.04,5.045,3835.0
2011-02-28,5.055,5.055,5.045,5.045,450.0
2011-03-01,5.065,5.065,5.065,5.065,1061.0
2011-03-02,5.1,5.1,5.035,5.035,1100.0
2011-03-03,5.05,5.06,5.045,5.06,13383.0
2011-03-04,5.14,5.14,5.13,5.13,2328.0
2011-03-07,5.145,5.145,5.09,5.09,3863.0
2011-03-08,5.06,5.09,5.06,5.09,105310.0
2011-03-09,5.09,5.09,5.04,5.04,103417.0
2011-03-10,5.04,5.04,5.005,5.005,3916.0
2011-03-11,4.97,4.97,4.945,4.945,3999.0
2011-03-14,4.89,4.935,4.89,4.935,600.0
2011-03-15,4.905,4.91,4.83,4.865,16530.0
2011-03-16,4.825,4.865,4.825,4.865,2934.0
2011-03-17,4.865,4.865,4.865,4.865,2750.0
2011-03-18,4.885,4.905,4.855,4.905,231730.0
2011-03-21,4.925,4.94,4.925,4.935,7171.0
2011-03-22,4.955,4.965,4.945,4.945,12171.0
2011-03-23,4.955,4.955,4.945,4.955,8620.0
2011-03-24,5.005,5.005,4.995,5.0,6530.0
2011-03-25,5.015,5.015,5.015,5.015,1000.0
2011-03-28,5.065,5.065,5.05,5.05,2009.0
2011-03-29,5.06,5.09,5.055,5.09,17229.0
2011-03-30,5.11,5.11,5.11,5.11,2000.0
2011-03-31,5.13,5.13,5.12,5.125,3372.0
2011-04-01,5.13,5.17,5.115,5.17,20119.0
2011-04-04,5.19,5.19,5.16,5.16,11530.0
2011-04-05,5.16,5.18,5.155,5.155,4860.0
2011-04-06,5.15,5.155,5.15,5.155,820.0
2011-04-07,5.17,5.17,5.16,5.16,2015.0
2011-04-11,5.19,5.19,5.17,5.17,4035.0
2011-04-12,5.175,5.175,5.14,5.14,181360.0
2011-04-13,5.12,5.12,5.12,5.12,3000.0
2011-04-14,5.12,5.13,5.1,5.1,3298.0
2011-04-15,5.07,5.075,5.06,5.075,2000.0
2011-04-18,5.09,5.09,5.09,5.09,1970.0
2011-04-19,5.04,5.045,5.04,5.045,10252.0
2011-04-20,5.085,5.09,5.085,5.09,9989.0
2011-04-21,5.16,5.16,5.16,5.16,556.0
2011-04-27,5.205,5.205,5.14,5.14,2302.0
2011-04-28,5.145,5.145,5.14,5.14,6805.0
2011-04-29,5.14,5.14,5.04,5.04,6504.0
2011-05-02,5.095,5.095,5.025,5.025,9123.0
2011-05-03,5.03,5.05,5.03,5.05,9687.0
2011-05-04,5.02,5.025,4.995,5.0,6816.0
2011-05-05,4.995,5.0,4.995,5.0,2125.0
2011-05-06,5.035,5.035,5.025,5.025,4185.0
2011-05-10,4.975,4.975,4.975,4.975,1000.0
2011-05-11,5.02,5.02,4.995,5.015,14431.0
2011-05-12,4.995,4.995,4.995,4.995,2005.0
2011-05-13,4.97,5.005,4.97,5.005,5285.0
2011-05-16,4.965,4.975,4.965,4.975,25599.0
2011-05-17,4.975,4.99,4.97,4.99,6855.0
2011-05-18,4.98,4.995,4.98,4.995,2680.0
2011-05-19,5.04,5.04,5.04,5.04,5375.0
2011-05-20,5.04,5.04,5.04,5.04,2000.0
2011-05-23,4.975,4.975,4.96,4.96,10254.0
2011-05-24,4.945,4.96,4.945,4.96,8185.0
2011-05-25,4.92,4.92,4.905,4.915,8050.0
2011-05-26,4.965,4.965,4.965,4.965,3500.0
2011-05-27,4.99,4.99,4.99,4.99,162.0
2011-05-30,5.0,5.0,4.995,4.995,6878.0
2011-05-31,5.0,5.015,5.0,5.015,10998.0
2011-06-01,5.01,5.03,5.01,5.03,7800.0
2011-06-02,4.955,4.96,4.93,4.93,38119.0
2011-06-03,4.945,4.945,4.92,4.925,9532.0
2011-06-06,4.88,4.89,4.875,4.875,19977.0
2011-06-07,4.9,4.905,4.9,4.9,10997.0
2011-06-08,4.895,4.895,4.89,4.89,1120.0
2011-06-09,4.885,4.885,4.875,4.885,15353.0
2011-06-10,4.925,4.925,4.895,4.895,12424.0
2011-06-14,4.895,4.905,4.865,4.905,6066.0
2011-06-15,4.91,4.91,4.9,4.9,9177.0
2011-06-16,4.87,4.875,4.845,4.845,39625.0
2011-06-17,4.85,4.85,4.845,4.845,4500.0
2011-06-20,4.855,4.855,4.84,4.84,2348.0
2011-06-21,4.87,4.87,4.865,4.87,16554.0
2011-06-22,4.905,4.91,4.89,4.89,6751.0
2011-06-23,4.86,4.86,4.86,4.86,700.0
2011-06-24,4.885,4.885,4.84,4.865,48785.0
2011-06-27,4.815,4.815,4.805,4.815,8173.0
2011-06-28,4.83,4.83,4.795,4.805,12041.0
2011-06-29,4.825,4.84,4.825,4.835,11896.0
2011-06-30,4.895,4.895,4.895,4.895,10.0
2011-07-01,5.02,5.075,4.935,4.945,40155.0
2011-07-04,4.955,4.99,4.935,4.935,64512.0
2011-07-05,4.955,4.955,4.915,4.915,12351.0
2011-07-06,4.91,4.91,4.91,4.91,3680.0
2011-07-07,4.905,4.93,4.905,4.93,3124.0
2011-07-08,4.955,4.99,4.955,4.99,7732.0
2011-07-11,4.95,4.95,4.94,4.94,2990.0
2011-07-12,4.94,4.94,4.855,4.855,4178.0
2011-07-13,4.855,4.88,4.855,4.88,2341.0
2011-07-14,4.845,4.845,4.79,4.79,21672.0
2011-07-15,4.8,4.8,4.78,4.78,41770.0
2011-07-18,4.78,4.78,4.78,4.78,3321.0
2011-07-19,4.755,4.79,4.755,4.78,13940.0
2011-07-20,4.855,4.865,4.845,4.85,13379.0
2011-07-21,4.865,4.865,4.86,4.86,3304.0
2011-07-22,4.925,4.93,4.91,4.93,14801.0
2011-07-25,4.9,4.9,4.865,4.865,711.0
2011-07-26,4.865,4.885,4.865,4.88,14411.0
2011-07-27,4.87,4.88,4.86,4.87,13706.0
2011-07-28,4.805,4.805,4.785,4.785,15499.0
2011-07-29,4.78,4.78,4.75,4.755,4932.0
2011-08-01,4.78,4.835,4.78,4.82,5358.0
2011-08-02,4.765,4.77,4.76,4.77,7985.0
2011-08-03,4.68,4.685,4.67,4.68,8166.0
2011-08-04,4.66,4.665,4.615,4.615,6039.0
2011-08-05,4.43,4.465,4.41,4.465,37477.0
2011-08-08,4.345,4.4,4.335,4.35,38726.0
2011-08-09,4.35,4.35,4.09,4.2,41690.0
2011-08-10,4.465,4.47,4.435,4.445,55373.0
2011-08-11,4.38,4.45,4.38,4.45,33907.0
2011-08-12,4.51,4.515,4.48,4.48,328481.0
2011-08-15,4.585,4.585,4.57,4.585,4408.0
2011-08-16,4.625,4.64,4.59,4.6,16098.0
2011-08-17,4.62,4.655,4.61,4.655,22713.0
2011-08-18,4.66,4.66,4.625,4.625,5596.0
2011-08-19,4.525,4.535,4.51,4.515,10774.0
2011-08-22,4.515,4.54,4.465,4.465,8310.0
2011-08-23,4.515,4.56,4.51,4.56,3763.0
2011-08-24,4.615,4.615,4.59,4.615,4939.0
2011-08-25,4.64,4.64,4.62,4.63,5366.0
2011-08-26,4.625,4.625,4.625,4.625,1210.0
2011-08-29,4.66,4.675,4.645,4.675,10965.0
2011-08-30,4.7,4.7,4.67,4.67,10915.0
2011-08-31,4.66,4.68,4.66,4.68,9476.0
2011-09-01,4.745,4.75,4.715,4.715,12225.0
2011-09-02,4.675,4.675,4.625,4.64,13864.0
2011-09-05,4.57,4.57,4.55,4.56,6016.0
2011-09-06,4.56,4.56,4.49,4.495,9987.0
2011-09-07,4.53,4.53,4.53,4.53,3650.0
2011-09-08,4.615,4.615,4.575,4.575,12324.0
2011-09-09,4.63,4.655,4.63,4.64,137985.0
2011-09-12,4.64,4.64,4.49,4.495,11127.0
2011-09-13,4.52,4.52,4.515,4.515,19110.0
2011-09-14,4.51,4.51,4.46,4.47,10494.0
2011-09-15,4.535,4.535,4.495,4.495,154642.0
2011-09-16,4.56,4.565,4.55,4.555,67618.0
2011-09-19,4.495,4.53,4.495,4.52,41225.0
2011-09-20,4.495,4.51,4.475,4.475,10629.0
2011-09-21,4.49,4.49,4.48,4.485,17702.0
2011-09-22,4.44,4.445,4.43,4.43,6295.0
2011-09-23,4.37,4.4,4.37,4.395,38997.0
2011-09-26,4.41,4.41,4.405,4.405,2660.0
2011-09-27,4.465,4.465,4.46,4.465,21522.0
2011-09-28,4.515,4.54,4.515,4.515,42215.0
2011-09-29,4.48,4.52,4.48,4.52,23221.0
2011-09-30,4.52,4.535,4.52,4.525,8121.0
2011-10-03,4.41,4.46,4.41,4.445,18179.0
2011-10-04,4.39,4.4,4.36,4.4,21843.0
2011-10-05,4.425,4.425,4.405,4.425,5497.0
2011-10-06,4.5,4.565,4.5,4.565,14755.0
2011-10-07,4.65,4.655,4.645,4.655,15510.0
2011-10-10,4.675,4.695,4.675,4.68,6625.0
2011-10-11,4.72,4.73,4.71,4.73,6957.0
2011-10-13,4.755,4.755,4.745,4.745,4873.0
2011-10-14,4.72,4.735,4.72,4.735,2611.0
2011-10-17,4.785,4.8,4.785,4.795,23452.0
2011-10-18,4.73,4.73,4.73,4.73,45.0
2011-10-19,4.76,4.78,4.75,4.76,6048.0
2011-10-20,4.75,4.755,4.73,4.735,10203.0
2011-10-21,4.765,4.765,4.75,4.75,9278.0
2011-10-24,4.83,4.855,4.83,4.855,5136.0
2011-10-25,4.845,4.845,4.8,4.8,23014.0
2011-10-26,4.775,4.81,4.775,4.805,4700.0
2011-10-28,5.015,5.015,4.92,4.925,20592.0
2011-10-31,4.89,4.92,4.88,4.88,34440.0
2011-11-01,4.82,4.82,4.815,4.815,3402.0
2011-11-02,4.715,4.76,4.715,4.76,1365.0
2011-11-03,4.76,4.76,4.725,4.725,7401.0
2011-11-04,4.81,4.81,4.8,4.81,18176.0
2011-11-07,4.8,4.82,4.8,4.82,37713.0
2011-11-08,4.845,4.855,4.83,4.845,47725.0
2011-11-09,4.91,4.91,4.91,4.91,10.0
2011-11-10,4.8,4.82,4.8,4.82,7562.0
2011-11-11,4.855,4.855,4.85,4.85,25036.0
2011-11-14,4.975,4.975,4.92,4.92,10251.0
2011-11-15,4.92,4.92,4.92,4.92,3239.0
2011-11-16,4.92,4.92,4.885,4.885,5987.0
2011-11-17,4.845,4.86,4.845,4.86,23999.0
2011-11-18,4.795,4.825,4.775,4.825,2735.0
2011-11-21,4.77,4.775,4.765,4.775,19943.0
2011-11-22,4.73,4.745,4.715,4.745,10767.0
2011-11-23,4.715,4.715,4.655,4.655,23691.0
2011-11-24,4.635,4.645,4.63,4.635,7266.0
2011-11-25,4.585,4.585,4.555,4.555,7574.0
2011-11-28,4.55,4.63,4.55,4.62,14557.0
2011-11-29,4.63,4.64,4.63,4.64,11200.0
2011-11-30,4.68,4.685,4.68,4.685,1851.0
2011-12-01,4.81,4.81,4.77,4.79,18039.0
2011-12-02,4.84,4.855,4.82,4.85,17966.0
2011-12-05,4.9,4.91,4.89,4.91,25626.0
2011-12-06,4.895,4.9,4.845,4.845,2666.0
2011-12-07,4.885,4.885,4.86,4.87,12486.0
2011-12-08,4.845,4.855,4.845,4.845,27217.0
2011-12-09,4.86,4.86,4.825,4.855,20757.0
2011-12-12,4.905,4.905,4.88,4.88,37345.0
2011-12-13,4.835,4.84,4.815,4.84,22820.0
2011-12-14,4.835,4.84,4.82,4.84,33557.0
2011-12-15,4.795,4.795,4.77,4.785,24121.0
2011-12-16,4.795,4.805,4.78,4.805,32906.0
2011-12-19,4.68,4.685,4.67,4.67,5888.0
2011-12-20,4.665,4.675,4.65,4.665,15073.0
2011-12-21,4.74,4.755,4.735,4.735,22076.0
2011-12-22,4.71,4.71,4.67,4.675,13877.0
2011-12-23,4.705,4.71,4.7,4.7,2689.0
2011-12-28,4.72,4.72,4.69,4.69,1800.0
2011-12-29,4.64,4.64,4.64,4.64,503.0
2011-12-30,4.655,4.655,4.655,4.655,974.0
2012-01-03,4.65,4.65,4.65,4.65,2000.0
2012-01-04,4.765,4.765,4.765,4.765,2000.0
2012-01-05,4.74,4.74,4.72,4.725,5803.0
2012-01-06,4.72,4.72,4.695,4.7,8497.0
2012-01-09,4.715,4.715,4.66,4.675,12639.0
2012-01-10,4.7,4.725,4.695,4.725,32133.0
2012-01-11,4.74,4.765,4.735,4.755,16225.0
2012-01-12,4.765,4.78,4.755,4.765,11569.0
2012-01-13,4.765,4.77,4.765,4.765,7233.0
2012-01-16,4.725,4.73,4.725,4.725,5947.0
2012-01-17,4.75,4.78,4.75,4.78,7039.0
2012-01-18,4.775,4.805,4.775,4.79,15430.0
2012-01-19,4.81,4.81,4.805,4.805,3075.0
2012-01-20,4.83,4.845,4.83,4.84,4224.0
2012-01-23,4.835,4.855,4.83,4.855,1408710.0
2012-01-24,4.85,4.85,4.835,4.84,29271.0
2012-01-25,4.845,4.845,4.845,4.845,297.0
2012-01-27,4.85,4.9,4.85,4.885,5792.0
2012-01-30,4.895,4.895,4.88,4.89,7891.0
2012-01-31,4.92,4.92,4.895,4.895,7565.0
2012-02-01,4.89,4.895,4.865,4.875,21733.0
2012-02-02,4.915,4.915,4.895,4.895,5887.0
2012-02-03,4.895,4.895,4.875,4.875,18591.0
2012-02-06,4.95,4.955,4.935,4.935,20529.0
2012-02-07,4.955,4.955,4.915,4.915,11988.0
2012-02-08,4.915,4.945,4.91,4.945,24330.0
2012-02-09,4.93,4.95,4.905,4.95,15845.0
2012-02-10,4.945,4.945,4.92,4.93,21526.0
2012-02-13,4.94,4.96,4.93,4.96,17675.0
2012-02-14,4.93,4.93,4.885,4.885,30985.0
2012-02-15,4.885,4.885,4.865,4.88,8909.0
2012-02-16,4.855,4.855,4.82,4.83,14533.0
2012-02-17,4.85,4.855,4.845,4.845,6270.0
2012-02-20,4.93,4.93,4.92,4.92,23942.0
2012-02-21,4.935,4.97,4.935,4.97,19135.0
2012-02-22,4.96,5.0,4.96,5.0,16360.0
2012-02-23,4.985,5.005,4.98,4.99,2859.0
2012-02-24,5.03,5.045,5.02,5.04,7806.0
2012-02-27,5.05,5.08,5.025,5.03,23507.0
2012-02-28,5.045,5.06,5.04,5.045,12571.0
2012-02-29,5.065,5.075,5.035,5.055,26800.0
2012-03-01,4.995,5.035,4.995,5.02,15137.0
2012-03-02,5.03,5.03,5.01,5.015,13970.0
2012-03-05,5.02,5.025,5.02,5.02,18749.0
2012-03-06,4.995,5.02,4.985,4.985,39700.0
2012-03-07,4.915,4.925,4.905,4.915,15301.0
2012-03-08,4.905,4.905,4.88,4.9,10759.0
2012-03-09,4.94,4.95,4.93,4.95,22954.0
2012-03-12,4.95,4.965,4.94,4.96,4708.0
2012-03-13,4.985,5.03,4.985,5.02,8442.0
2012-03-14,5.055,5.095,5.055,5.095,10618.0
2012-03-15,5.105,5.105,5.065,5.08,26968.0
2012-03-16,5.1,5.11,5.09,5.095,22010.0
2012-03-19,5.02,5.11,5.02,5.11,2244.0
2012-03-20,5.085,5.095,5.07,5.075,34571.0
2012-03-21,5.075,5.075,5.045,5.05,26431.0
2012-03-22,5.045,5.065,5.045,5.065,50471.0
2012-03-23,5.055,5.065,5.035,5.065,103598.0
2012-03-26,5.07,5.075,5.07,5.07,5345.0
2012-03-27,5.1,5.11,5.095,5.1,28589.0
2012-03-28,5.12,5.16,5.12,5.16,8672.0
2012-03-29,5.17,5.185,5.17,5.18,14564.0
2012-03-30,5.185,5.21,5.175,5.205,16825.0
2012-04-02,5.21,5.22,5.165,5.165,13545.0
2012-04-03,5.18,5.185,5.165,5.17,29098.0
2012-04-04,5.17,5.17,5.145,5.165,10104.0
2012-04-05,5.145,5.145,5.095,5.105,19361.0
2012-04-10,5.085,5.095,5.08,5.085,32183.0
2012-04-11,5.055,5.055,5.04,5.045,16857.0
2012-04-12,5.05,5.07,5.05,5.07,12140.0
2012-04-13,5.13,5.13,5.1,5.12,11280.0
2012-04-16,5.095,5.105,5.09,5.105,6340.0
2012-04-17,5.125,5.125,5.105,5.105,14048.0
2012-04-18,5.15,5.15,5.13,5.135,6030.0
2012-04-19,5.155,5.175,5.155,5.17,37476.0
2012-04-20,5.16,5.16,5.13,5.145,20030.0
2012-04-23,5.145,5.145,5.14,5.145,30325.0
2012-04-24,5.15,5.17,5.145,5.145,26173.0
2012-04-26,5.185,5.185,5.16,5.17,16060.0
2012-04-27,5.18,5.18,5.16,5.16,18211.0
2012-04-30,5.18,5.195,5.18,5.195,24794.0
2012-05-01,5.21,5.25,5.21,5.245,20054.0
2012-05-02,5.245,5.245,5.205,5.21,32803.0
2012-05-03,5.215,5.22,5.205,5.205,18102.0
2012-05-04,5.175,5.175,5.155,5.155,7489.0
2012-05-07,5.165,5.165,5.04,5.04,51773.0
2012-05-08,5.04,5.07,5.04,5.07,4302.0
2012-05-09,5.045,5.045,5.005,5.02,59811.0
2012-05-10,5.05,5.055,5.045,5.055,16079.0
2012-05-11,5.08,5.08,5.045,5.055,35558.0
2012-05-14,5.08,5.085,5.065,5.08,10902.0
2012-05-15,5.06,5.06,5.045,5.045,2950.0
2012-05-16,4.985,4.99,4.915,4.915,6316.0
2012-05-17,4.915,4.915,4.88,4.905,11435.0
2012-05-18,4.865,4.865,4.8,4.8,22418.0
2012-05-21,4.805,4.815,4.765,4.765,29378.0
2012-05-22,4.825,4.865,4.82,4.865,54963.0
2012-05-23,4.84,4.84,4.81,4.81,35565.0
2012-05-24,4.81,4.815,4.79,4.8,7633.0
2012-05-25,4.815,4.82,4.78,4.8,12321.0
2012-05-28,4.805,4.815,4.79,4.8,7476.0
2012-05-29,4.795,4.895,4.795,4.865,10255.0
2012-05-30,4.915,4.915,4.815,4.83,19478.0
2012-05-31,4.83,4.85,4.825,4.85,26952.0
2012-06-01,4.82,4.82,4.79,4.79,19080.0
2012-06-04,4.77,4.77,4.69,4.725,32403.0
2012-06-05,4.84,4.84,4.765,4.765,12912.0
2012-06-06,4.8,4.805,4.775,4.79,22924.0
2012-06-07,4.84,4.875,4.84,4.87,14735.0
2012-06-08,4.87,4.87,4.79,4.815,36923.0
2012-06-12,4.84,4.84,4.84,4.84,53.0
2012-06-13,4.87,4.88,4.84,4.86,9649.0
2012-06-14,4.84,4.84,4.805,4.825,15397.0
2012-06-15,4.835,4.855,4.835,4.85,4121.0
2012-06-18,4.905,4.93,4.9,4.915,25930.0
2012-06-19,4.895,4.9,4.875,4.89,8565.0
2012-06-20,4.95,4.95,4.875,4.875,31442.0
2012-06-21,4.88,4.88,4.84,4.84,41849.0
2012-06-22,4.79,4.805,4.775,4.8,11185.0
2012-06-25,4.8,4.8,4.775,4.775,747.0
2012-06-26,4.79,4.79,4.75,4.765,17729.0
2012-06-27,4.775,4.815,4.775,4.815,38696.0
2012-06-28,4.84,4.85,4.755,4.825,17100.0
2012-06-29,4.84,4.915,4.84,4.905,6385.0
2012-07-02,4.99,4.99,4.95,4.95,15549.0
2012-07-03,4.945,4.98,4.945,4.965,31863.0
2012-07-04,4.995,5.0,4.97,5.0,14044.0
2012-07-05,5.025,5.025,4.995,5.005,26952.0
2012-07-06,4.98,4.995,4.98,4.99,8978.0
2012-07-09,4.99,4.99,4.955,4.955,4835.0
2012-07-10,4.98,4.98,4.915,4.915,10766.0
2012-07-11,4.91,4.91,4.91,4.91,18072.0
2012-07-12,4.925,4.925,4.895,4.9,33552.0
2012-07-13,4.895,4.915,4.895,4.905,6129.0
2012-07-16,4.935,4.935,4.925,4.925,6836.0
2012-07-17,4.95,4.965,4.95,4.95,16380.0
2012-07-18,4.95,4.95,4.94,4.94,7920.0
2012-07-19,5.035,5.035,4.97,5.005,12132.0
2012-07-20,5.005,5.04,5.005,5.035,23601.0
2012-07-23,4.955,4.955,4.925,4.925,34836.0
2012-07-24,4.895,4.895,4.885,4.885,272.0
2012-07-25,4.86,4.86,4.83,4.85,4834.0
2012-07-26,4.875,4.91,4.875,4.89,49250.0
2012-07-27,4.95,4.95,4.95,4.95,2250.0
2012-07-30,5.02,5.045,5.015,5.045,24979.0
2012-07-31,5.035,5.055,5.015,5.05,13860.0
2012-08-01,5.03,5.035,5.01,5.03,12154.0
2012-08-02,5.0,5.045,5.0,5.045,10417.0
2012-08-03,5.025,5.025,4.98,4.98,18031.0
2012-08-06,5.06,5.06,5.02,5.035,10732.0
2012-08-07,5.075,5.075,5.075,5.075,0.0
2012-08-08,5.095,5.135,5.09,5.135,16866.0
2012-08-09,5.135,5.135,5.095,5.095,27241.0
2012-08-10,5.115,5.115,5.115,5.115,1804.0
2012-08-13,5.115,5.115,5.105,5.105,26050.0
2012-08-14,5.085,5.105,5.085,5.095,16684.0
2012-08-15,5.115,5.115,5.05,5.05,32252.0
2012-08-16,4.99,5.09,4.99,5.09,12765.0
2012-08-17,5.115,5.12,5.09,5.12,22077.0
2012-08-20,5.135,5.16,5.135,5.155,41694.0
2012-08-21,5.195,5.195,5.145,5.175,16672.0
2012-08-22,5.16,5.16,5.135,5.14,2473.0
2012-08-23,5.21,5.21,5.135,5.16,28019.0
2012-08-24,5.105,5.115,5.075,5.105,31112.0
2012-08-27,5.14,5.15,5.12,5.13,47041.0
2012-08-28,5.15,5.15,5.13,5.14,6580.0
2012-08-29,5.135,5.16,5.135,5.155,17171.0
2012-08-30,5.115,5.115,5.115,5.115,358.0
2012-08-31,5.12,5.12,5.065,5.065,12844.0
2012-09-03,5.075,5.08,5.075,5.08,2026.0
2012-09-04,5.075,5.075,5.06,5.06,215.0
2012-09-05,5.06,5.06,4.995,5.02,37456.0
2012-09-06,5.07,5.08,5.065,5.075,24492.0
2012-09-07,5.13,5.13,5.09,5.105,23850.0
2012-09-10,5.115,5.115,5.065,5.09,22056.0
2012-09-11,5.075,5.085,5.06,5.08,10037.0
2012-09-12,5.095,5.105,5.075,5.1,40786.0
2012-09-13,5.1,5.1,5.08,5.09,13362.0
2012-09-14,5.145,5.145,5.135,5.135,10447.0
2012-09-17,5.15,5.15,5.1,5.125,75491.0
2012-09-18,5.1,5.11,5.095,5.095,61578.0
2012-09-19,5.095,5.13,5.095,5.13,31499.0
2012-09-20,5.12,5.12,5.115,5.115,14818.0
2012-09-21,5.12,5.125,5.115,5.12,30366.0
2012-09-24,5.11,5.11,5.065,5.11,19572.0
2012-09-25,5.095,5.11,5.095,5.11,9276.0
2012-09-26,5.105,5.11,5.075,5.11,35547.0
2012-09-27,5.065,5.12,5.065,5.12,16583.0
2012-09-28,5.11,5.13,5.11,5.13,24089.0
2012-10-01,5.135,5.135,5.115,5.115,1195.0
2012-10-02,5.12,5.18,5.12,5.18,8047.0
2012-10-03,5.22,5.22,5.2,5.215,19771.0
2012-10-04,5.22,5.22,5.205,5.22,12006.0
2012-10-05,5.235,5.255,5.235,5.255,22277.0
2012-10-08,5.255,5.28,5.235,5.235,16349.0
2012-10-09,5.26,5.28,5.26,5.265,16029.0
2012-10-10,5.25,5.265,5.24,5.265,31419.0
2012-10-11,5.22,5.26,5.22,5.26,29167.0
2012-10-12,5.28,5.28,5.24,5.24,25925.0
2012-10-15,5.245,5.245,5.225,5.235,18602.0
2012-10-16,5.25,5.27,5.24,5.255,32287.0
2012-10-17,5.29,5.32,5.28,5.315,23158.0
2012-10-18,5.325,5.35,5.32,5.32,33434.0
2012-10-19,5.32,5.355,5.305,5.355,23194.0
2012-10-22,5.29,5.325,5.29,5.325,540.0
2012-10-23,5.335,5.335,5.33,5.33,23878.0
2012-10-24,5.265,5.285,5.265,5.28,17532.0
2012-10-25,5.275,5.275,5.25,5.265,20262.0
2012-10-26,5.305,5.305,5.24,5.24,47484.0
2012-10-29,5.285,5.285,5.25,5.25,24402.0
2012-10-30,5.25,5.265,5.24,5.24,29048.0
2012-10-31,5.29,5.305,5.29,5.305,9462.0
2012-11-01,5.25,5.255,5.215,5.22,34480.0
2012-11-02,5.235,5.235,5.21,5.225,33543.0
2012-11-05,5.215,5.245,5.18,5.245,43529.0
2012-11-06,5.195,5.245,5.18,5.245,59556.0
2012-11-07,5.23,5.235,5.195,5.205,15897.0
2012-11-08,5.235,5.235,5.18,5.225,28405.0
2012-11-09,5.21,5.21,5.15,5.18,17268.0
2012-11-12,5.2,5.215,5.2,5.215,8564.0
2012-11-13,5.2,5.205,5.155,5.155,14310.0
2012-11-14,5.125,5.135,5.115,5.135,39878.0
2012-11-15,5.095,5.11,5.095,5.095,29790.0
2012-11-16,5.095,5.11,5.095,5.11,13618.0
2012-11-19,5.12,5.135,5.115,5.135,23768.0
2012-11-20,5.165,5.18,5.16,5.18,26426.0
2012-11-21,5.175,5.175,5.135,5.14,33048.0
2012-11-22,5.175,5.195,5.175,5.18,26867.0
2012-11-23,5.18,5.185,5.17,5.185,19651.0
2012-11-26,5.215,5.22,5.205,5.21,22889.0
2012-11-27,5.23,5.26,5.23,5.255,18104.0
2012-11-28,5.24,5.245,5.22,5.245,14708.0
2012-11-29,5.25,5.25,5.24,5.25,18416.0
2012-11-30,5.28,5.31,5.27,5.31,38234.0
2012-12-03,5.3,5.31,5.3,5.305,19952.0
2012-12-04,5.32,5.325,5.28,5.28,24276.0
2012-12-05,5.31,5.32,5.29,5.315,32626.0
2012-12-06,5.295,5.31,5.28,5.285,23850.0
2012-12-07,5.32,5.33,5.31,5.32,22246.0
2012-12-10,5.41,5.41,5.34,5.34,12868.0
2012-12-11,5.345,5.38,5.345,5.38,15366.0
2012-12-12,5.415,5.44,5.41,5.435,33127.0
2012-12-13,5.415,5.435,5.41,5.43,14788.0
2012-12-14,5.44,5.46,5.44,5.44,21822.0
2012-12-17,5.42,5.455,5.42,5.44,25368.0
2012-12-18,5.48,5.485,5.47,5.48,34641.0
2012-12-19,5.5,5.5,5.47,5.47,29848.0
2012-12-20,5.485,5.505,5.48,5.505,28074.0
2012-12-21,5.51,5.53,5.485,5.49,58258.0
2012-12-24,5.5,5.505,5.5,5.5,8851.0
2012-12-27,5.515,5.54,5.515,5.54,13652.0
2012-12-28,5.56,5.58,5.56,5.58,4609.0
2012-12-31,5.58,5.58,5.53,5.53,1676.0
2013-01-02,5.56,5.62,5.56,5.62,5165.0
2013-01-03,5.67,5.7,5.655,5.69,24290.0
2013-01-07,5.745,5.745,5.67,5.68,42939.0
2013-01-08,5.705,5.71,5.685,5.685,16625.0
2013-01-09,5.705,5.705,5.675,5.69,12641.0
2013-01-10,5.7,5.7,5.685,5.7,39201.0
2013-01-11,5.7,5.7,5.685,5.7,9355.0
2013-01-14,5.715,5.715,5.685,5.69,28195.0
2013-01-15,5.725,5.725,5.68,5.68,27015.0
2013-01-16,5.69,5.705,5.685,5.705,25452.0
2013-01-17,5.73,5.765,5.73,5.75,10147.0
2013-01-18,5.765,5.765,5.735,5.745,22174.0
2013-01-21,5.76,5.76,5.76,5.76,9766.0
2013-01-22,5.8,5.8,5.735,5.745,26390.0
2013-01-23,5.705,5.78,5.705,5.77,11115.0
2013-01-24,5.8,5.8,5.75,5.79,39732.0
2013-01-25,5.825,5.825,5.82,5.825,22174.0
2013-01-29,5.915,5.955,5.885,5.955,40555.0
2013-01-30,5.95,5.95,5.9,5.91,69572.0
2013-01-31,5.9,5.93,5.88,5.885,15689.0
2013-02-01,5.93,5.945,5.93,5.945,28317.0
2013-02-04,5.97,5.97,5.93,5.93,45919.0
2013-02-05,5.905,5.93,5.9,5.93,99210.0
2013-02-06,5.93,5.965,5.93,5.965,44946.0
2013-02-07,5.955,5.975,5.94,5.975,27756.0
2013-02-08,5.995,6.015,5.975,6.005,67785.0
2013-02-11,6.06,6.06,6.025,6.04,27646.0
2013-02-12,6.07,6.085,6.06,6.085,33559.0
2013-02-13,6.115,6.135,6.115,6.13,17298.0
2013-02-14,6.145,6.19,6.125,6.185,34429.0
2013-02-15,6.17,6.18,6.16,6.17,29263.0
2013-02-18,6.225,6.245,6.22,6.22,26073.0
2013-02-19,6.265,6.265,6.205,6.205,22505.0
2013-02-20,6.255,6.255,6.22,6.23,31207.0
2013-02-21,6.22,6.22,6.135,6.145,30189.0
2013-02-22,6.185,6.235,6.185,6.215,12146.0
2013-02-25,6.25,6.28,6.245,6.27,33259.0
2013-02-26,6.27,6.27,6.205,6.23,30296.0
2013-02-27,6.245,6.25,6.23,6.23,11297.0
2013-02-28,6.285,6.285,6.25,6.285,39393.0
2013-03-01,6.25,6.27,6.25,6.27,26869.0
2013-03-04,6.255,6.265,6.205,6.205,20300.0
2013-03-05,6.275,6.31,6.275,6.275,69706.0
2013-03-06,6.295,6.36,6.295,6.36,34684.0
2013-03-07,6.405,6.405,6.33,6.345,40271.0
2013-03-08,6.335,6.375,6.33,6.375,15263.0
2013-03-11,6.375,6.41,6.37,6.41,13617.0
2013-03-12,6.41,6.41,6.375,6.375,9548.0
2013-03-13,6.42,6.42,6.32,6.335,18430.0
2013-03-14,6.315,6.33,6.25,6.26,16506.0
2013-03-15,6.26,6.345,6.26,6.345,49660.0
2013-03-18,6.33,6.33,6.245,6.245,22543.0
2013-03-19,6.29,6.315,6.245,6.25,43328.0
2013-03-20,6.255,6.27,6.195,6.22,25288.0
2013-03-21,6.22,6.25,6.175,6.19,41767.0
2013-03-22,6.165,6.2,6.16,6.19,14377.0
2013-03-25,6.235,6.25,6.225,6.235,38268.0
2013-03-26,6.22,6.25,6.22,6.235,28511.0
2013-03-27,6.26,6.275,6.235,6.275,32227.0
2013-03-28,6.25,6.29,6.25,6.29,27162.0
2013-04-02,6.41,6.41,6.28,6.3,13243.0
2013-04-03,6.365,6.58,6.25,6.58,40705.0
2013-04-04,6.23,6.235,6.2,6.21,32918.0
2013-04-05,6.22,6.23,6.185,6.225,30480.0
2013-04-08,6.215,6.24,6.21,6.23,9269.0
2013-04-09,6.265,6.305,6.265,6.3,24453.0
2013-04-10,6.31,6.31,6.27,6.295,27271.0
2013-04-11,6.335,6.34,6.3,6.31,41260.0
2013-04-12,6.31,6.32,6.295,6.31,32654.0
2013-04-15,6.31,6.31,6.2,6.22,37175.0
2013-04-16,6.215,6.23,6.2,6.21,21791.0
2013-04-17,6.245,6.28,6.245,6.265,25734.0
2013-04-18,6.295,6.295,6.16,6.175,20537.0
2013-04-19,6.175,6.205,6.17,6.19,27692.0
2013-04-22,6.19,6.24,6.19,6.24,16565.0
2013-04-23,6.295,6.33,6.29,6.295,12643.0
2013-04-24,6.345,6.395,6.34,6.395,36444.0
2013-04-26,6.945,6.945,6.42,6.42,27625.0
2013-04-29,6.45,6.45,6.435,6.44,16307.0
2013-04-30,6.495,6.495,6.415,6.48,44733.0
2013-05-01,6.505,6.505,6.435,6.435,30571.0
2013-05-02,6.43,6.43,6.375,6.375,19507.0
2013-05-03,6.52,6.52,6.41,6.43,16840.0
2013-05-06,6.465,6.51,6.455,6.46,53674.0
2013-05-07,6.45,6.465,6.415,6.465,9791.0
2013-05-08,6.495,6.52,6.49,6.51,27816.0
2013-05-09,6.525,6.545,6.505,6.515,26166.0
2013-05-10,6.575,6.575,6.545,6.545,49941.0
2013-05-13,6.575,6.575,6.53,6.545,59011.0
2013-05-14,6.585,6.585,6.585,6.585,0.0
2013-05-15,6.54,6.54,6.46,6.46,361.0
2013-05-16,6.545,6.58,6.41,6.41,850.0
2013-05-17,6.43,6.43,6.365,6.385,27326.0
2013-05-20,6.445,6.445,6.44,6.445,776.0
2013-05-21,6.48,6.48,6.4,6.4,1359.0
2013-05-22,6.43,6.43,6.39,6.39,105.0
2013-05-23,6.24,6.24,6.24,6.24,0.0
2013-05-24,6.26,6.26,6.13,6.13,1100.0
2013-05-27,6.145,6.145,6.06,6.11,1162.0
2013-05-28,6.12,6.15,6.12,6.15,300.0
2013-05-29,6.18,6.18,6.18,6.18,0.0
2013-05-30,6.14,6.14,6.125,6.125,250.0
2013-05-31,6.13,6.145,6.11,6.115,30084.0
2013-06-03,6.06,6.06,6.055,6.055,1000.0
2013-06-04,6.005,6.085,6.005,6.085,13072.0
2013-06-05,6.11,6.11,6.015,6.015,1130.0
2013-06-06,5.965,5.985,5.945,5.96,28922.0
2013-06-07,5.925,5.94,5.925,5.94,500.0
2013-06-11,5.935,5.935,5.935,5.935,0.0
2013-06-12,5.945,5.945,5.92,5.92,325.0
2013-06-13,5.895,5.895,5.875,5.875,1963.0
2013-06-14,5.925,5.965,5.925,5.965,664.0
2013-06-17,5.925,5.98,5.925,5.98,1000.0
2013-06-18,5.965,5.985,5.965,5.985,655.0
2013-06-19,6.09,6.09,6.03,6.085,982.0
2013-06-20,6.125,6.125,5.95,5.995,78704.0
2013-06-21,5.965,5.995,5.965,5.995,55.0
2013-06-24,5.97,5.97,5.97,5.97,0.0
2013-06-25,5.95,5.95,5.945,5.945,3628.0
2013-06-26,6.16,6.16,6.075,6.075,26000.0
2013-06-27,6.135,6.145,6.135,6.145,625.0
2013-06-28,6.17,6.17,6.125,6.125,600.0
2013-07-01,6.17,6.17,5.98,5.99,32262.0
2013-07-02,6.085,6.095,6.06,6.075,33575.0
2013-07-03,6.08,6.08,6.02,6.045,40715.0
2013-07-04,6.12,6.125,6.085,6.085,9751.0
2013-07-05,6.195,6.195,6.13,6.13,37883.0
2013-07-08,6.18,6.18,6.12,6.13,23415.0
2013-07-09,6.2,6.23,6.195,6.23,23855.0
2013-07-10,6.29,6.29,6.23,6.23,18074.0
2013-07-11,6.285,6.32,6.285,6.32,19949.0
2013-07-12,6.365,6.365,6.365,6.365,4530.0
2013-07-15,6.415,6.415,6.34,6.36,15835.0
2013-07-16,6.43,6.43,6.34,6.34,32965.0
2013-07-17,6.35,6.355,6.335,6.35,18688.0
2013-07-18,6.43,6.43,6.335,6.335,40336.0
2013-07-19,6.335,6.335,6.29,6.31,10003.0
2013-07-22,6.345,6.35,6.31,6.31,14583.0
2013-07-23,6.355,6.375,6.335,6.335,23270.0
2013-07-24,6.37,6.385,6.35,6.36,33192.0
2013-07-25,6.385,6.385,6.32,6.33,16388.0
2013-07-26,6.345,6.375,6.335,6.35,27915.0
2013-07-29,6.335,6.335,6.325,6.335,5588.0
2013-07-30,6.325,6.335,6.3,6.335,31846.0
2013-07-31,6.405,6.405,6.345,6.35,39067.0
2013-08-01,6.4,6.4,6.325,6.33,9948.0
2013-08-02,6.37,6.41,6.37,6.4,44227.0
2013-08-05,6.395,6.415,6.385,6.41,10107.0
2013-08-06,6.42,6.42,6.385,6.385,2300.0
2013-08-07,6.385,6.385,6.295,6.295,58190.0
2013-08-08,6.31,6.37,6.31,6.34,5707.0
2013-08-09,6.38,6.38,6.3,6.32,37473.0
2013-08-12,6.32,6.395,6.315,6.395,15690.0
2013-08-13,6.42,6.49,6.42,6.48,10943.0
2013-08-14,6.5,6.525,6.495,6.495,13552.0
2013-08-15,6.49,6.495,6.47,6.47,13680.0
2013-08-16,6.49,6.49,6.41,6.415,20990.0
2013-08-19,6.495,6.505,6.46,6.46,39411.0
2013-08-20,6.435,6.465,6.42,6.435,13092.0
2013-08-21,6.435,6.475,6.425,6.475,74970.0
2013-08-22,6.42,6.47,6.42,6.47,30523.0
2013-08-23,6.54,6.55,6.505,6.515,43654.0
2013-08-26,6.575,6.575,6.52,6.54,10812.0
2013-08-27,6.52,6.555,6.455,6.555,20760.0
2013-08-28,6.51,6.51,6.465,6.475,36947.0
2013-08-29,6.5,6.5,6.435,6.465,22150.0
2013-08-30,6.485,6.54,6.465,6.54,19085.0
2013-09-02,6.63,6.64,6.61,6.625,52088.0
2013-09-03,6.655,6.655,6.56,6.645,27320.0
2013-09-04,6.635,6.635,6.59,6.605,28432.0
2013-09-05,6.605,6.615,6.565,6.61,28922.0
2013-09-06,6.605,6.605,6.565,6.6,27643.0
2013-09-09,6.625,6.655,6.615,6.65,18590.0
2013-09-10,6.675,6.695,6.675,6.675,28344.0
2013-09-11,6.685,6.72,6.685,6.72,1000.0
2013-09-12,6.77,6.77,6.725,6.75,14282.0
2013-09-13,6.715,6.73,6.71,6.725,14915.0
2013-09-16,6.775,6.775,6.75,6.76,23882.0
2013-09-17,6.795,6.8,6.74,6.775,54656.0
2013-09-18,6.755,6.765,6.73,6.74,17701.0
2013-09-19,6.81,6.81,6.775,6.805,18988.0
2013-09-20,6.795,6.795,6.78,6.79,22898.0
2013-09-23,6.78,6.78,6.725,6.765,52320.0
2013-09-24,6.75,6.765,6.71,6.725,20874.0
2013-09-25,6.765,6.8,6.765,6.795,12938.0
2013-09-26,6.8,6.8,6.8,6.8,305.0
2013-09-27,6.83,6.84,6.825,6.835,11911.0
2013-09-30,6.845,6.845,6.76,6.76,9693.0
2013-10-01,6.745,6.745,6.725,6.745,11366.0
2013-10-02,6.735,6.735,6.71,6.715,27581.0
2013-10-03,6.85,6.85,6.765,6.765,38282.0
2013-10-04,6.76,6.76,6.74,6.755,25933.0
2013-10-07,6.75,6.755,6.67,6.685,22126.0
2013-10-08,6.65,6.665,6.63,6.665,10248.0
2013-10-09,6.625,6.68,6.625,6.655,26433.0
2013-10-10,6.705,6.705,6.63,6.665,20712.0
2013-10-11,6.76,6.78,6.74,6.75,33273.0
2013-10-14,6.725,6.73,6.695,6.725,9697.0
2013-10-15,6.77,6.78,6.76,6.775,23475.0
2013-10-16,6.785,6.785,6.74,6.775,22052.0
2013-10-17,6.77,6.82,6.77,6.785,32118.0
2013-10-18,6.82,6.835,6.81,6.835,30765.0
2013-10-21,6.92,6.92,6.87,6.875,35334.0
2013-10-22,6.89,6.91,6.885,6.895,23658.0
2013-10-23,6.91,6.915,6.87,6.87,21758.0
2013-10-24,6.93,6.945,6.88,6.905,37431.0
2013-10-25,6.93,6.93,6.905,6.915,20194.0
2013-10-28,6.945,6.97,6.935,6.94,29747.0
2013-10-29,6.965,6.965,6.885,6.895,28498.0
2013-10-30,6.915,6.935,6.915,6.915,26449.0
2013-10-31,6.935,6.955,6.905,6.95,26044.0
2013-11-01,6.92,6.935,6.83,6.83,49499.0
2013-11-04,6.965,6.965,6.88,6.885,24334.0
2013-11-05,6.905,6.91,6.89,6.89,20127.0
2013-11-06,6.885,6.885,6.86,6.88,27931.0
2013-11-07,6.84,6.935,6.84,6.905,26321.0
2013-11-08,6.89,6.91,6.875,6.88,21013.0
2013-11-11,6.97,7.01,6.865,6.865,34566.0
2013-11-12,6.955,6.97,6.9,6.915,16838.0
2013-11-13,6.865,6.895,6.83,6.83,42649.0
2013-11-14,6.86,6.895,6.84,6.87,40093.0
2013-11-15,6.87,6.92,6.855,6.915,38052.0
2013-11-18,6.915,6.915,6.855,6.9,29519.0
2013-11-19,6.92,6.92,6.855,6.865,36535.0
2013-11-20,6.85,6.865,6.705,6.73,38365.0
2013-11-21,6.71,6.71,6.68,6.68,62083.0
2013-11-22,6.765,6.785,6.745,6.745,32153.0
2013-11-25,6.81,6.82,6.79,6.805,46852.0
2013-11-26,6.815,6.815,6.78,6.8,19499.0
2013-11-27,6.825,6.825,6.745,6.76,34669.0
2013-11-28,6.795,6.795,6.73,6.735,26458.0
2013-11-29,6.73,6.73,6.625,6.645,19587.0
2013-12-02,6.7,6.7,6.585,6.585,23012.0
2013-12-03,6.585,6.61,6.56,6.58,25711.0
2013-12-04,6.57,6.59,6.535,6.59,31684.0
2013-12-05,6.57,6.57,6.495,6.495,27178.0
2013-12-06,6.45,6.47,6.42,6.465,39262.0
2013-12-09,6.475,6.475,6.425,6.44,51083.0
2013-12-10,6.47,6.51,6.425,6.425,19127.0
2013-12-11,6.425,6.69,6.385,6.44,39074.0
2013-12-12,6.435,6.435,6.33,6.42,16773.0
2013-12-13,6.335,6.415,6.33,6.415,25885.0
2013-12-16,6.455,6.46,6.395,6.425,16024.0
2013-12-17,6.49,6.55,6.46,6.55,17876.0
2013-12-18,6.53,6.53,6.46,6.51,13739.0
2013-12-19,6.59,6.59,6.48,6.59,49250.0
2013-12-20,6.645,6.69,6.61,6.685,76072.0
2013-12-23,6.69,6.73,6.66,6.66,27558.0
2013-12-24,6.73,6.79,6.73,6.775,13271.0
2013-12-27,6.82,6.82,6.765,6.765,3799.0
2013-12-30,6.885,6.885,6.78,6.84,2971.0
2013-12-31,6.81,6.855,6.81,6.84,7642.0
2014-01-02,6.84,6.855,6.825,6.83,15548.0
2014-01-03,6.82,6.82,6.755,6.755,3281.0
2014-01-06,6.82,6.825,6.755,6.755,37005.0
2014-01-07,6.785,6.81,6.72,6.72,17373.0
2014-01-08,6.8,6.8,6.76,6.785,24740.0
2014-01-09,6.785,6.795,6.76,6.795,8297.0
2014-01-10,6.8,6.815,6.785,6.815,27942.0
2014-01-13,6.78,6.81,6.78,6.79,32568.0
2014-01-14,6.75,6.77,6.65,6.65,46791.0
2014-01-15,6.715,6.715,6.685,6.7,22698.0
2014-01-16,6.76,6.77,6.745,6.77,25293.0
2014-01-17,6.775,6.775,6.745,6.76,11757.0
2014-01-20,6.8,6.8,6.705,6.745,13384.0
2014-01-21,6.77,6.78,6.725,6.775,37028.0
2014-01-22,6.765,6.765,6.72,6.755,12573.0
2014-01-23,6.72,6.74,6.665,6.665,19414.0
2014-01-24,6.66,6.705,6.66,6.675,17161.0
2014-01-28,6.63,6.63,6.57,6.585,22469.0
2014-01-29,6.59,6.615,6.59,6.615,7972.0
2014-01-30,6.53,6.575,6.53,6.57,35754.0
2014-01-31,6.59,6.59,6.555,6.575,28789.0
2014-02-03,6.55,6.595,6.55,6.575,24205.0
2014-02-04,6.505,6.505,6.435,6.455,26107.0
2014-02-05,6.47,6.475,6.41,6.415,86987.0
2014-02-06,6.47,6.49,6.415,6.49,37429.0
2014-02-07,6.5,6.535,6.5,6.535,43148.0
2014-02-10,6.55,6.565,6.535,6.56,12855.0
2014-02-11,6.555,6.64,6.55,6.595,39846.0
2014-02-12,6.61,6.66,6.595,6.66,43561.0
2014-02-13,6.685,6.69,6.66,6.665,45596.0
2014-02-14,6.685,6.72,6.685,6.71,14351.0
2014-02-17,6.71,6.815,6.71,6.76,20779.0
2014-02-18,6.77,6.77,6.755,6.765,32623.0
2014-02-19,6.755,6.78,6.74,6.74,20303.0
2014-02-20,6.8,6.81,6.71,6.79,19217.0
2014-02-21,6.825,6.84,6.815,6.835,41892.0
2014-02-24,6.885,6.885,6.85,6.86,16058.0
2014-02-25,6.91,6.91,6.86,6.87,24942.0
2014-02-26,6.895,6.925,6.89,6.92,16543.0
2014-02-27,6.895,6.9,6.835,6.85,30188.0
2014-02-28,6.925,6.925,6.82,6.84,15073.0
2014-03-03,6.815,6.84,6.78,6.83,19902.0
2014-03-04,6.89,6.89,6.84,6.86,20020.0
2014-03-05,6.92,6.935,6.9,6.905,25167.0
2014-03-06,6.955,6.955,6.905,6.92,24625.0
2014-03-07,6.955,6.975,6.95,6.97,35203.0
2014-03-10,6.945,6.96,6.945,6.955,8776.0
2014-03-11,7.005,7.005,6.9,6.92,31126.0
2014-03-12,6.88,6.88,6.825,6.86,14772.0
2014-03-13,6.89,6.9,6.88,6.88,19569.0
2014-03-14,6.83,6.83,6.76,6.775,23945.0
2014-03-17,6.735,6.745,6.71,6.74,28045.0
2014-03-18,6.77,6.78,6.75,6.75,23660.0
2014-03-19,6.755,6.79,6.755,6.79,15225.0
2014-03-20,6.76,6.76,6.715,6.715,10902.0
2014-03-21,6.73,6.75,6.705,6.75,21025.0
2014-03-24,6.755,6.755,6.705,6.73,74134.0
2014-03-25,6.685,6.725,6.685,6.725,38960.0
2014-03-26,6.75,6.78,6.75,6.78,21232.0
2014-03-27,6.71,6.735,6.695,6.735,13643.0
2014-03-28,6.76,6.76,6.72,6.76,14157.0
2014-03-31,6.73,6.8,6.73,6.79,20048.0
2014-04-01,6.81,6.81,6.725,6.755,21921.0
2014-04-02,6.76,6.78,6.755,6.775,22542.0
2014-04-03,6.85,6.85,6.8,6.805,22507.0
2014-04-04,6.81,6.83,6.8,6.83,88845.0
2014-04-07,6.8,6.835,6.8,6.825,18138.0
2014-04-08,6.825,6.835,6.8,6.835,58064.0
2014-04-09,6.87,6.92,6.87,6.915,14557.0
2014-04-10,6.93,7.005,6.93,6.935,72047.0
2014-04-11,6.87,6.87,6.835,6.845,30716.0
2014-04-14,6.825,6.825,6.755,6.755,24838.0
2014-04-15,6.8,6.815,6.785,6.785,29602.0
2014-04-16,6.825,6.845,6.825,6.835,14903.0
2014-04-17,6.89,6.89,6.87,6.88,14732.0
2014-04-22,6.88,6.92,6.88,6.92,6565.0
2014-04-23,6.945,6.955,6.935,6.94,20007.0
2014-04-24,6.96,6.98,6.955,6.965,36644.0
2014-04-28,6.965,6.98,6.96,6.96,19439.0
2014-04-29,6.99,6.995,6.895,6.895,13630.0
2014-04-30,6.92,6.925,6.89,6.925,45970.0
2014-05-01,6.92,6.92,6.86,6.86,9115.0
2014-05-02,6.855,6.89,6.845,6.885,5110.0
2014-05-05,6.94,6.94,6.87,6.915,10862.0
2014-05-06,6.93,6.955,6.92,6.935,10463.0
2014-05-07,6.91,6.915,6.87,6.89,11423.0
2014-05-08,6.935,6.94,6.93,6.935,11817.0
2014-05-09,6.91,6.935,6.895,6.93,14458.0
2014-05-12,6.95,6.955,6.905,6.93,48601.0
2014-05-13,6.97,6.975,6.95,6.95,23269.0
2014-05-14,6.93,6.99,6.93,6.99,24036.0
2014-05-15,6.96,6.99,6.96,6.99,27418.0
2014-05-16,6.97,6.98,6.97,6.98,20160.0
2014-05-19,6.98,7.02,6.885,6.885,15013.0
2014-05-20,6.93,6.93,6.845,6.89,26729.0
2014-05-21,6.89,6.89,6.815,6.86,21912.0
2014-05-22,6.89,6.95,6.88,6.915,22383.0
2014-05-23,6.93,6.945,6.91,6.91,14517.0
2014-05-26,6.935,6.95,6.925,6.935,17485.0
2014-05-27,7.005,7.005,6.945,6.965,22590.0
2014-05-28,6.995,7.02,6.995,7.01,35160.0
2014-05-29,7.025,7.025,6.985,7.0,35725.0
2014-05-30,6.995,6.995,6.97,6.97,8663.0
2014-06-02,6.97,7.0,6.97,7.0,10059.0
2014-06-03,6.97,6.98,6.92,6.92,10516.0
2014-06-04,6.945,6.945,6.87,6.87,10496.0
2014-06-05,6.845,6.865,6.825,6.865,41760.0
2014-06-06,6.87,6.885,6.87,6.875,39001.0
2014-06-10,6.905,6.905,6.88,6.88,17265.0
2014-06-11,6.89,6.89,6.84,6.845,8748.0
2014-06-12,6.845,6.87,6.785,6.795,32743.0
2014-06-13,6.765,6.765,6.705,6.745,29732.0
2014-06-16,6.765,6.765,6.735,6.755,20455.0
2014-06-17,6.755,6.78,6.725,6.745,19059.0
2014-06-18,6.81,6.81,6.75,6.75,11957.0
2014-06-19,6.785,6.865,6.785,6.85,11659.0
2014-06-20,6.85,6.86,6.82,6.825,13216.0
2014-06-23,6.845,6.88,6.835,6.845,43058.0
2014-06-24,6.845,6.845,6.805,6.82,24921.0
2014-06-25,6.765,6.805,6.765,6.8,9027.0
2014-06-26,6.82,6.89,6.82,6.87,42526.0
2014-06-27,6.875,6.935,6.875,6.93,22992.0
2014-06-30,6.935,6.935,6.85,6.87,25893.0
2014-07-01,6.88,6.93,6.86,6.93,53889.0
2014-07-02,7.005,7.005,6.94,6.975,33902.0
2014-07-03,6.975,7.035,6.97,7.035,52485.0
2014-07-04,7.085,7.085,7.05,7.08,19827.0
2014-07-07,7.085,7.085,7.045,7.06,7703.0
2014-07-08,7.085,7.085,7.03,7.065,8875.0
2014-07-09,7.025,7.025,6.945,6.955,22176.0
2014-07-10,6.97,6.985,6.955,6.985,14217.0
2014-07-11,6.955,7.03,6.955,7.02,14672.0
2014-07-14,7.01,7.03,7.0,7.02,24968.0
2014-07-15,7.065,7.065,6.99,7.0,17057.0
2014-07-16,7.005,7.01,6.98,7.0,16038.0
2014-07-17,7.065,7.065,7.005,7.02,36011.0
2014-07-18,6.945,7.015,6.945,7.005,17356.0
2014-07-21,7.005,7.045,7.005,7.03,11473.0
2014-07-22,7.02,7.035,7.015,7.035,20252.0
2014-07-23,7.05,7.1,7.05,7.07,29457.0
2014-07-24,7.09,7.1,7.075,7.1,30540.0
2014-07-25,7.1,7.1,7.06,7.08,23625.0
2014-07-28,7.075,7.095,7.045,7.095,30458.0
2014-07-29,7.1,7.105,7.07,7.105,16092.0
2014-07-30,7.125,7.17,7.11,7.145,55654.0
2014-07-31,7.17,7.175,7.15,7.15,11344.0
2014-08-01,7.075,7.09,7.045,7.05,26536.0
2014-08-04,7.06,7.065,7.025,7.065,16774.0
2014-08-05,7.065,7.075,7.04,7.04,27335.0
2014-08-06,7.02,7.04,7.015,7.02,11238.0
2014-08-07,7.02,7.02,6.99,7.015,17945.0
2014-08-08,7.0,7.005,6.905,6.915,38424.0
2014-08-11,7.005,7.005,6.925,6.935,46515.0
2014-08-12,6.94,6.99,6.94,6.99,53777.0
2014-08-13,6.985,6.985,6.96,6.96,10292.0
2014-08-14,6.975,7.01,6.97,6.985,19411.0
2014-08-15,7.015,7.02,6.99,6.99,40030.0
2014-08-18,7.02,7.03,7.01,7.03,22260.0
2014-08-19,7.065,7.13,7.065,7.12,53480.0
2014-08-20,7.135,7.135,7.085,7.125,10191.0
2014-08-21,7.15,7.15,7.095,7.095,56218.0
2014-08-22,7.145,7.145,7.105,7.105,17429.0
2014-08-25,7.115,7.13,7.105,7.12,10326.0
2014-08-26,7.13,7.14,7.12,7.14,31634.0
2014-08-27,7.145,7.15,7.115,7.14,20364.0
2014-08-28,7.14,7.145,7.085,7.095,19344.0
2014-08-29,7.085,7.105,7.08,7.09,19568.0
2014-09-01,7.14,7.145,7.105,7.105,14553.0
2014-09-02,7.09,7.14,7.085,7.135,33552.0
2014-09-03,7.155,7.18,7.145,7.145,36171.0
2014-09-04,7.15,7.15,7.105,7.105,18469.0
2014-09-05,7.125,7.125,7.055,7.065,41999.0
2014-09-08,7.035,7.05,7.02,7.05,92158.0
2014-09-09,7.04,7.055,7.035,7.055,26652.0
2014-09-10,7.02,7.03,7.01,7.03,23999.0
2014-09-11,7.06,7.06,6.99,6.99,25435.0
2014-09-12,6.99,6.995,6.96,6.985,30566.0
2014-09-15,6.945,6.96,6.93,6.955,34359.0
2014-09-16,6.935,6.935,6.885,6.89,46699.0
2014-09-17,6.925,6.925,6.86,6.86,10383.0
2014-09-18,6.86,6.915,6.805,6.84,23772.0
2014-09-19,6.88,6.88,6.835,6.86,28721.0
2014-09-22,6.805,6.875,6.75,6.755,18581.0
2014-09-23,6.75,6.84,6.75,6.84,8059.0
2014-09-24,6.795,6.81,6.78,6.79,16626.0
2014-09-25,6.8,6.835,6.785,6.785,27959.0
2014-09-26,6.745,6.745,6.7,6.71,80137.0
2014-09-29,6.695,6.695,6.645,6.665,15715.0
2014-09-30,6.655,6.665,6.635,6.665,25981.0
2014-10-01,6.65,6.72,6.615,6.72,29246.0
2014-10-02,6.69,6.69,6.665,6.67,75086.0
2014-10-03,6.665,6.69,6.65,6.69,32888.0
2014-10-06,6.69,6.69,6.65,6.65,15369.0
2014-10-07,6.705,6.705,6.6,6.665,48299.0
2014-10-08,6.63,6.66,6.575,6.635,26480.0
2014-10-09,6.72,6.72,6.7,6.71,19827.0
2014-10-10,6.605,6.665,6.555,6.555,25779.0
2014-10-13,6.465,6.535,6.465,6.515,56114.0
2014-10-14,6.465,6.63,6.465,6.615,45928.0
2014-10-15,6.58,6.66,6.58,6.645,27428.0
2014-10-16,6.59,6.63,6.525,6.62,71911.0
2014-10-17,6.66,6.675,6.615,6.63,31732.0
2014-10-20,6.705,6.71,6.675,6.685,13789.0
2014-10-21,6.69,6.725,6.685,6.7,7736.0
2014-10-22,6.75,6.8,6.75,6.8,11830.0
2014-10-23,6.79,6.795,6.75,6.75,12053.0
2014-10-24,6.815,6.815,6.765,6.81,28023.0
2014-10-27,6.835,6.86,6.81,6.82,28322.0
2014-10-28,6.775,6.8,6.76,6.8,52271.0
2014-10-29,6.815,6.855,6.815,6.845,27477.0
2014-10-30,6.855,6.89,6.855,6.885,16050.0
2014-10-31,6.91,6.945,6.905,6.925,33532.0
2014-11-03,6.98,6.98,6.89,6.89,17029.0
2014-11-04,6.935,6.935,6.87,6.91,13531.0
2014-11-05,6.92,6.92,6.87,6.895,8593.0
2014-11-06,6.93,6.93,6.855,6.86,17200.0
2014-11-07,6.93,6.93,6.895,6.92,17409.0
2014-11-10,6.915,6.945,6.915,6.93,8053.0
2014-11-11,6.92,6.93,6.91,6.915,14087.0
2014-11-12,6.895,6.895,6.86,6.87,13465.0
2014-11-13,6.86,6.875,6.83,6.85,12379.0
2014-11-14,6.825,6.84,6.81,6.835,18845.0
2014-11-17,6.825,6.825,6.775,6.785,11740.0
2014-11-18,6.83,6.83,6.735,6.735,17906.0
2014-11-19,6.765,6.765,6.7,6.7,36192.0
2014-11-20,6.665,6.665,6.64,6.64,23361.0
2014-11-21,6.66,6.66,6.595,6.6,32496.0
2014-11-24,6.68,6.71,6.67,6.69,34959.0
2014-11-25,6.7,6.7,6.59,6.635,39292.0
2014-11-26,6.57,6.695,6.57,6.69,33667.0
2014-11-27,6.705,6.71,6.695,6.705,21890.0
2014-11-28,6.69,6.69,6.61,6.615,18420.0
2014-12-01,6.615,6.615,6.43,6.43,48257.0
2014-12-02,6.44,6.485,6.425,6.475,60015.0
2014-12-03,6.49,6.565,6.485,6.55,9677.0
2014-12-04,6.615,6.615,6.57,6.595,16703.0
2014-12-05,6.62,6.635,6.55,6.57,22300.0
2014-12-08,6.585,6.615,6.585,6.585,37767.0
2014-12-09,6.51,6.545,6.45,6.475,23508.0
2014-12-10,6.44,6.45,6.375,6.445,49921.0
2014-12-11,6.35,6.405,6.34,6.38,40766.0
2014-12-12,6.38,6.41,6.365,6.385,21648.0
2014-12-15,6.33,6.37,6.285,6.365,26959.0
2014-12-16,6.365,6.365,6.325,6.325,29775.0
2014-12-17,6.33,6.34,6.315,6.335,32023.0
2014-12-18,6.355,6.465,6.355,6.395,18967.0
2014-12-19,6.485,6.56,6.475,6.56,30741.0
2014-12-22,6.64,6.66,6.61,6.66,21465.0
2014-12-23,6.72,6.72,6.61,6.61,25703.0
2014-12-24,6.585,6.63,6.585,6.63,5580.0
2014-12-29,6.63,6.715,6.63,6.715,10551.0
2014-12-30,6.76,6.76,6.715,6.725,4951.0
2014-12-31,6.745,6.745,6.685,6.685,5176.0
2015-01-02,6.79,6.79,6.685,6.69,4602.0
2015-01-05,6.765,6.775,6.73,6.735,19310.0
2015-01-06,6.63,6.645,6.61,6.63,16008.0
2015-01-07,6.61,6.63,6.575,6.62,13866.0
2015-01-08,6.625,6.66,6.62,6.63,8299.0
2015-01-09,6.705,6.76,6.69,6.755,18686.0
2015-01-12,6.735,6.745,6.71,6.72,15981.0
2015-01-13,6.68,6.72,6.65,6.7,23983.0
2015-01-14,6.655,6.7,6.65,6.65,22559.0
2015-01-15,6.58,6.61,6.575,6.61,17508.0
2015-01-16,6.585,6.585,6.515,6.54,34445.0
2015-01-19,6.63,6.645,6.57,6.58,45710.0
2015-01-20,6.635,6.635,6.485,6.54,25979.0
2015-01-21,6.575,6.615,6.575,6.615,50754.0
2015-01-22,6.67,6.68,6.63,6.635,52245.0
2015-01-23,6.675,6.73,6.675,6.72,75059.0
2015-01-27,6.715,6.765,6.7,6.755,25300.0
2015-01-28,6.77,6.8,6.73,6.785,19423.0
2015-01-29,6.74,6.805,6.74,6.805,48207.0
2015-01-30,6.845,6.88,6.83,6.85,25728.0
2015-02-02,6.885,6.89,6.86,6.86,9579.0
2015-02-03,6.9,6.995,6.9,6.995,100561.0
2015-02-04,7.115,7.115,7.055,7.09,52370.0
2015-02-05,7.055,7.105,7.035,7.085,21502.0
2015-02-06,7.155,7.155,7.085,7.085,71261.0
2015-02-09,7.09,7.115,7.085,7.115,14587.0
2015-02-10,7.165,7.165,7.07,7.08,22061.0
2015-02-11,7.135,7.135,7.02,7.02,26306.0
2015-02-12,7.03,7.03,6.985,6.985,78911.0
2015-02-13,7.11,7.16,7.085,7.16,34911.0
2015-02-16,7.205,7.225,7.135,7.225,21203.0
2015-02-17,7.235,7.27,7.21,7.22,29651.0
2015-02-18,7.3,7.4,7.235,7.385,79331.0
2015-02-19,7.385,7.435,7.375,7.38,45101.0
2015-02-20,7.365,7.375,7.35,7.365,31337.0
2015-02-23,7.365,7.405,7.35,7.39,36963.0
2015-02-24,7.405,7.43,7.39,7.43,12078.0
2015-02-25,7.43,7.44,7.4,7.44,28511.0
2015-02-26,7.47,7.47,7.415,7.42,37336.0
2015-02-27,7.455,7.455,7.375,7.435,20593.0
2015-03-02,7.445,7.46,7.415,7.445,59738.0
2015-03-03,7.47,7.47,7.38,7.38,34958.0
2015-03-04,7.41,7.44,7.385,7.39,55104.0
2015-03-05,7.38,7.395,7.36,7.395,14495.0
2015-03-06,7.395,7.41,7.375,7.405,35295.0
2015-03-09,7.365,7.365,7.305,7.305,60786.0
2015-03-10,7.325,7.345,7.255,7.26,39355.0
2015-03-11,7.215,7.225,7.165,7.205,40459.0
2015-03-12,7.22,7.3,7.22,7.29,23185.0
2015-03-13,7.32,7.32,7.24,7.24,44316.0
2015-03-16,7.28,7.28,7.195,7.225,32396.0
2015-03-17,7.24,7.3,7.24,7.285,35661.0
2015-03-18,7.235,7.235,7.18,7.205,58420.0
2015-03-19,7.335,7.355,7.315,7.35,18156.0
2015-03-20,7.36,7.395,7.355,7.39,65468.0
2015-03-23,7.39,7.41,7.36,7.385,60174.0
2015-03-24,7.385,7.43,7.385,7.405,17691.0
2015-03-25,7.465,7.475,7.4,7.4,14431.0
2015-03-26,7.325,7.375,7.32,7.34,120013.0
2015-03-27,7.32,7.395,7.32,7.37,18533.0
2015-03-30,7.35,7.35,7.255,7.27,19047.0
2015-03-31,7.305,7.4,7.305,7.345,58582.0
2015-04-01,7.33,7.335,7.25,7.26,85108.0
2015-04-02,7.305,7.305,7.26,7.29,19606.0
2015-04-07,7.5,7.5,7.37,7.37,39980.0
2015-04-08,7.44,7.485,7.44,7.475,31548.0
2015-04-09,7.455,7.455,7.415,7.415,228.0
2015-04-10,7.425,7.46,7.42,7.46,23209.0
2015-04-13,7.475,7.5,7.44,7.455,42254.0
2015-04-14,7.465,7.465,7.41,7.43,16197.0
2015-04-15,7.45,7.45,7.395,7.415,62807.0
2015-04-16,7.47,7.51,7.435,7.455,29614.0
2015-04-17,7.465,7.48,7.42,7.42,22618.0
2015-04-20,7.4,7.4,7.315,7.34,41131.0
2015-04-21,7.365,7.38,7.35,7.38,22210.0
2015-04-22,7.41,7.41,7.33,7.335,18136.0
2015-04-23,7.34,7.395,7.34,7.37,46519.0
2015-04-24,7.49,7.52,7.49,7.505,47240.0
2015-04-27,7.54,7.615,7.54,7.615,136513.0
2015-04-28,7.635,7.645,7.575,7.595,25521.0
2015-04-29,7.6,7.6,7.465,7.495,32950.0
2015-04-30,7.465,7.925,7.385,7.44,30010.0
2015-05-01,7.39,7.49,7.39,7.47,42202.0
2015-05-04,7.52,7.585,7.47,7.51,22667.0
2015-05-05,7.54,7.58,7.475,7.48,41830.0
2015-05-06,7.47,7.51,7.395,7.425,35404.0
2015-05-07,7.37,7.37,7.3,7.365,40094.0
2015-05-08,7.37,7.42,7.34,7.36,46057.0
2015-05-11,7.38,7.4,7.345,7.355,15614.0
2015-05-12,7.355,7.44,7.3,7.44,33360.0
2015-05-13,7.51,7.54,7.465,7.515,50511.0
2015-05-14,7.475,7.49,7.45,7.49,56316.0
2015-05-15,7.56,7.56,7.52,7.56,18309.0
2015-05-18,7.58,7.58,7.5,7.51,28531.0
2015-05-19,7.46,7.465,7.425,7.45,23512.0
2015-05-20,7.44,7.44,7.35,7.35,35205.0
2015-05-21,7.415,7.475,7.415,7.455,18559.0
2015-05-22,7.535,7.535,7.475,7.505,70245.0
2015-05-25,7.51,7.595,7.51,7.565,30966.0
2015-05-26,7.625,7.66,7.625,7.65,36873.0
2015-05-27,7.63,7.64,7.62,7.62,49455.0
2015-05-28,7.65,7.65,7.56,7.59,31507.0
2015-05-29,7.65,7.7,7.65,7.67,56103.0
2015-06-01,7.635,7.635,7.535,7.565,49722.0
2015-06-02,7.615,7.63,7.51,7.51,21453.0
2015-06-03,7.465,7.475,7.4,7.4,68315.0
2015-06-04,7.45,7.45,7.28,7.3,82654.0
2015-06-05,7.305,7.325,7.275,7.275,46338.0
2015-06-09,7.33,7.345,7.28,7.28,32994.0
2015-06-10,7.27,7.3,7.27,7.3,39586.0
2015-06-11,7.37,7.405,7.33,7.4,24318.0
2015-06-12,7.385,7.395,7.36,7.37,68344.0
2015-06-15,7.375,7.38,7.335,7.375,25051.0
2015-06-16,7.365,7.405,7.33,7.335,67586.0
2015-06-17,7.37,7.415,7.34,7.405,74442.0
2015-06-18,7.37,7.37,7.295,7.3,21872.0
2015-06-19,7.37,7.44,7.32,7.41,50002.0
2015-06-22,7.41,7.41,7.33,7.375,31073.0
2015-06-23,7.44,7.48,7.385,7.405,39637.0
2015-06-24,7.44,7.44,7.375,7.395,27253.0
2015-06-25,7.37,7.37,7.3,7.3,21652.0
2015-06-26,7.28,7.28,7.15,7.18,20862.0
2015-06-29,7.105,7.105,7.0,7.02,55890.0
2015-06-30,6.985,7.075,6.985,7.075,79161.0
2015-07-01,7.045,7.13,7.045,7.12,41493.0
2015-07-02,7.175,7.29,7.175,7.275,22273.0
2015-07-03,7.26,7.26,7.14,7.19,29638.0
2015-07-06,7.08,7.095,7.045,7.07,33323.0
2015-07-07,7.095,7.155,7.095,7.155,39098.0
2015-07-08,7.085,7.11,6.985,7.005,81418.0
2015-07-09,6.96,7.005,6.855,7.0,44527.0
2015-07-10,7.02,7.085,7.02,7.02,20092.0
2015-07-13,7.02,7.075,6.99,7.02,36721.0
2015-07-14,7.06,7.145,7.06,7.14,33390.0
2015-07-15,7.2,7.22,7.195,7.22,19568.0
2015-07-16,7.32,7.32,7.205,7.23,12645.0
2015-07-17,7.285,7.285,7.19,7.24,41617.0
2015-07-20,7.24,7.24,7.2,7.225,49132.0
2015-07-21,7.275,7.28,7.225,7.255,47907.0
2015-07-22,7.26,7.26,7.14,7.14,49056.0
2015-07-23,7.165,7.17,7.105,7.105,32490.0
2015-07-24,7.115,7.13,7.055,7.055,30229.0
2015-07-27,7.07,7.085,7.025,7.055,25301.0
2015-07-28,7.005,7.105,6.995,7.075,55267.0
2015-07-29,7.11,7.175,7.11,7.155,14253.0
2015-07-30,7.215,7.23,7.17,7.23,30497.0
2015-07-31,7.24,7.25,7.21,7.22,41000.0
2015-08-03,7.24,7.24,7.17,7.2,40623.0
2015-08-04,7.16,7.235,7.16,7.215,48971.0
2015-08-05,7.215,7.215,7.14,7.185,57035.0
2015-08-06,7.165,7.165,7.07,7.075,24871.0
2015-08-07,7.095,7.095,6.955,6.955,51982.0
2015-08-10,6.955,7.015,6.94,6.99,51869.0
2015-08-11,7.06,7.06,6.965,6.995,38654.0
2015-08-12,6.99,6.99,6.825,6.845,45423.0
2015-08-13,6.92,6.92,6.83,6.87,39433.0
2015-08-14,6.89,6.89,6.755,6.77,31420.0
2015-08-17,6.835,7.07,6.75,6.815,20390.0
2015-08-18,6.82,6.835,6.73,6.73,30561.0
2015-08-19,6.735,6.835,6.735,6.825,48171.0
2015-08-20,6.775,6.775,6.715,6.72,32521.0
2015-08-21,6.705,6.705,6.59,6.645,95028.0
2015-08-24,6.54,6.545,6.39,6.39,78472.0
2015-08-25,6.19,6.57,6.19,6.5,100751.0
2015-08-26,6.475,6.64,6.475,6.635,108880.0
2015-08-27,6.81,6.81,6.695,6.725,147915.0
2015-08-28,6.82,6.82,6.725,6.795,44077.0
2015-08-31,6.72,6.75,6.665,6.7,107784.0
2015-09-01,6.73,6.745,6.575,6.58,109437.0
2015-09-02,6.52,6.57,6.445,6.56,44376.0
2015-09-03,6.685,6.685,6.485,6.485,346047.0
2015-09-04,6.49,6.535,6.47,6.505,45814.0
2015-09-07,6.505,6.505,6.42,6.47,30469.0
2015-09-08,6.56,6.58,6.51,6.56,21766.0
2015-09-09,6.725,6.73,6.655,6.73,48461.0
2015-09-10,6.625,6.625,6.565,6.61,56904.0
2015-09-11,6.62,6.62,6.515,6.555,18784.0
2015-09-14,6.605,6.605,6.525,6.59,26190.0
2015-09-15,6.59,6.59,6.475,6.48,32789.0
2015-09-16,6.525,6.58,6.525,6.58,22411.0
2015-09-17,6.67,6.71,6.65,6.675,30752.0
2015-09-18,6.575,6.685,6.575,6.68,39917.0
2015-09-21,6.575,6.575,6.455,6.505,122844.0
2015-09-22,6.57,6.58,6.53,6.53,33638.0
2015-09-23,6.5,6.5,6.41,6.41,38742.0
2015-09-24,6.425,6.485,6.425,6.465,32167.0
2015-09-25,6.495,6.52,6.45,6.485,41937.0
2015-09-28,6.485,6.535,6.45,6.535,7113.0
2015-09-29,6.425,6.425,6.27,6.27,76091.0
2015-09-30,6.32,6.405,6.285,6.37,30410.0
2015-10-01,6.445,6.525,6.445,6.5,21624.0
2015-10-02,6.5,6.52,6.455,6.455,21340.0
2015-10-05,6.57,6.59,6.56,6.56,6513.0
2015-10-06,6.665,6.665,6.615,6.625,26340.0
2015-10-07,6.735,6.75,6.605,6.75,20740.0
2015-10-08,6.84,6.84,6.78,6.785,39351.0
2015-10-09,6.905,6.905,6.84,6.885,33366.0
2015-10-12,6.86,6.88,6.84,6.85,18025.0
2015-10-13,6.795,6.815,6.76,6.785,42155.0
2015-10-14,6.76,6.77,6.72,6.77,16439.0
2015-10-15,6.8,6.83,6.765,6.825,44019.0
2015-10-16,6.86,6.91,6.86,6.9,28308.0
2015-10-19,6.895,6.895,6.825,6.84,12661.0
2015-10-20,6.785,6.835,6.785,6.815,27702.0
2015-10-21,6.785,6.83,6.76,6.795,41494.0
2015-10-22,6.765,6.845,6.765,6.845,31328.0
2015-10-23,6.965,6.995,6.955,6.99,23431.0
2015-10-26,6.995,7.01,6.94,6.96,47108.0
2015-10-27,6.92,6.96,6.91,6.94,42998.0
2015-10-28,6.93,6.93,6.855,6.89,71715.0
2015-10-29,6.96,6.96,6.765,6.765,56740.0
2015-10-30,6.765,6.765,6.695,6.735,70571.0
2015-11-02,6.765,6.765,6.64,6.66,83869.0
2015-11-03,6.71,6.765,6.7,6.73,50699.0
2015-11-04,6.74,6.825,6.74,6.74,18898.0
2015-11-05,6.765,6.765,6.64,6.655,35358.0
2015-11-06,6.655,6.705,6.605,6.675,12701.0
2015-11-09,6.635,6.635,6.545,6.585,52576.0
2015-11-10,6.52,6.54,6.485,6.54,36476.0
2015-11-11,6.535,6.6,6.535,6.585,30233.0
2015-11-12,6.52,6.605,6.52,6.58,78623.0
2015-11-13,6.495,6.495,6.415,6.465,54604.0
2015-11-16,6.4,6.44,6.36,6.42,63874.0
2015-11-17,6.47,6.5,6.45,6.485,39174.0
2015-11-18,6.48,6.55,6.475,6.545,40215.0
2015-11-19,6.64,6.69,6.605,6.69,26173.0
2015-11-20,6.67,6.75,6.67,6.72,21622.0
2015-11-23,6.72,6.73,6.69,6.715,39873.0
2015-11-24,6.7,6.715,6.675,6.685,65256.0
2015-11-25,6.66,6.665,6.625,6.65,14778.0
2015-11-26,6.655,6.69,6.625,6.64,13253.0
2015-11-27,6.67,6.67,6.605,6.63,51186.0
2015-11-30,6.63,6.63,6.55,6.58,78633.0
2015-12-01,6.635,6.705,6.635,6.67,31343.0
2015-12-02,6.69,6.705,6.66,6.67,61558.0
2015-12-03,6.64,6.65,6.565,6.63,69303.0
2015-12-04,6.515,6.52,6.48,6.51,36662.0
2015-12-07,6.59,6.59,6.475,6.49,61725.0
2015-12-08,6.465,6.465,6.395,6.395,38695.0
2015-12-09,6.38,6.405,6.335,6.375,71425.0
2015-12-10,6.31,6.365,6.27,6.315,53514.0
2015-12-11,6.335,6.35,6.295,6.295,113288.0
2015-12-14,6.235,6.25,6.19,6.195,68607.0
2015-12-15,6.185,6.215,6.16,6.165,46490.0
2015-12-16,6.225,6.3,6.22,6.295,64684.0
2015-12-17,6.37,6.43,6.37,6.38,44109.0
2015-12-18,6.32,6.36,6.29,6.36,37668.0
2015-12-21,6.36,6.4,6.35,6.4,37869.0
2015-12-22,6.41,6.45,6.385,6.385,18224.0
2015-12-23,6.47,6.505,6.435,6.465,20679.0
2015-12-24,6.54,6.6,6.54,6.565,6743.0
2015-12-29,6.54,6.63,6.525,6.63,16051.0
2015-12-30,6.68,6.725,6.68,6.71,11166.0
2015-12-31,6.73,6.73,6.72,6.72,3781.0
2016-01-04,6.65,6.74,6.65,6.675,51657.0
2016-01-05,6.65,6.65,6.56,6.56,21016.0
2016-01-06,6.575,6.575,6.45,6.495,76054.0
2016-01-07,6.41,6.445,6.31,6.31,34186.0
2016-01-08,6.26,6.3,6.26,6.3,32639.0
2016-01-11,6.24,6.24,6.15,6.195,52769.0
2016-01-12,6.215,6.255,6.15,6.17,37602.0
2016-01-13,6.15,6.24,6.15,6.24,26464.0
2016-01-14,6.17,6.17,6.085,6.155,55104.0
2016-01-15,6.285,6.29,6.125,6.15,34557.0
2016-01-18,6.075,6.11,6.02,6.11,62677.0
2016-01-19,6.125,6.14,6.08,6.14,12075.0
2016-01-20,6.16,6.17,6.045,6.045,43626.0
2016-01-21,6.155,6.155,6.085,6.085,9907.0
2016-01-22,6.13,6.165,6.13,6.15,72531.0
2016-01-25,6.27,6.27,6.205,6.26,13223.0
2016-01-27,6.305,6.615,6.155,6.17,12639.0
2016-01-28,6.2,6.225,6.14,6.22,10318.0
2016-01-29,6.235,6.315,6.195,6.315,27064.0
2016-02-01,6.395,6.395,6.33,6.34,13302.0
2016-02-02,6.345,6.345,6.275,6.275,38286.0
2016-02-03,6.2,6.2,6.13,6.135,165542.0
2016-02-04,6.14,6.3,6.14,6.28,15015.0
2016-02-05,6.28,6.28,6.195,6.275,41668.0
2016-02-08,6.245,6.285,6.235,6.285,23412.0
2016-02-09,6.2,6.205,6.11,6.14,34372.0
2016-02-10,6.1,6.105,5.935,6.015,70370.0
2016-02-11,6.005,6.06,6.005,6.06,118537.0
2016-02-12,5.985,6.065,5.985,6.02,29646.0
2016-02-15,6.145,6.145,6.03,6.08,21480.0
2016-02-16,6.16,6.16,6.075,6.15,39823.0
2016-02-17,6.175,6.205,6.14,6.14,43087.0
2016-02-18,6.225,6.285,6.22,6.265,34416.0
2016-02-19,6.26,6.27,6.2,6.2,34515.0
2016-02-22,6.2,6.265,6.2,6.25,37246.0
2016-02-23,6.28,6.3,6.205,6.205,68267.0
2016-02-24,6.205,6.205,6.1,6.1,46863.0
2016-02-25,6.14,6.14,6.025,6.08,24556.0
2016-02-26,6.12,6.12,6.03,6.065,68311.0
2016-02-29,6.11,6.135,6.075,6.075,15166.0
2016-03-01,6.075,6.115,6.05,6.1,15210.0
2016-03-02,6.245,6.27,6.21,6.255,47855.0
2016-03-03,6.3,6.315,6.27,6.315,43599.0
2016-03-04,6.37,6.375,6.31,6.375,54223.0
2016-03-07,6.375,6.44,6.375,6.44,60787.0
2016-03-08,6.445,6.475,6.38,6.395,42088.0
2016-03-09,6.37,6.42,6.355,6.42,23414.0
2016-03-10,6.49,6.49,6.435,6.435,34930.0
2016-03-11,6.485,6.485,6.405,6.475,72475.0
2016-03-14,6.545,6.545,6.47,6.47,21056.0
2016-03-15,6.475,6.485,6.385,6.39,26450.0
2016-03-16,6.405,6.405,6.365,6.395,16573.0
2016-03-17,6.445,6.475,6.43,6.455,25352.0
2016-03-18,6.51,6.525,6.47,6.49,35630.0
2016-03-21,6.515,6.52,6.425,6.48,48555.0
2016-03-22,6.5,6.5,6.455,6.47,31096.0
2016-03-23,6.47,6.47,6.415,6.46,29459.0
2016-03-24,6.435,6.435,6.35,6.355,51089.0
2016-03-29,6.355,6.355,6.265,6.265,30093.0
2016-03-30,6.34,6.34,6.25,6.255,28774.0
2016-03-31,6.355,6.37,6.32,6.335,26377.0
2016-04-01,6.315,6.315,6.205,6.275,93682.0
2016-04-04,6.29,6.305,6.245,6.245,17214.0
2016-04-05,6.255,6.255,6.13,6.14,36424.0
2016-04-06,6.16,6.18,6.125,6.155,12463.0
2016-04-07,6.15,6.205,6.15,6.17,25801.0
2016-04-08,6.14,6.17,6.09,6.15,28978.0
2016-04-11,6.165,6.165,6.12,6.14,39036.0
2016-04-12,6.14,6.185,6.13,6.185,49653.0
2016-04-13,6.255,6.27,6.24,6.265,13359.0
2016-04-14,6.29,6.365,6.29,6.36,51741.0
2016-04-15,6.385,6.43,6.375,6.425,65675.0
2016-04-18,6.405,6.425,6.38,6.405,58386.0
2016-04-19,6.48,6.51,6.455,6.5,26267.0
2016-04-20,6.54,6.54,6.465,6.475,3431.0
2016-04-21,6.545,6.565,6.515,6.535,67458.0
2016-04-22,6.555,6.565,6.51,6.53,34311.0
2016-04-26,6.52,6.54,6.505,6.515,15347.0
2016-04-27,6.55,6.565,6.445,6.455,52952.0
2016-04-28,6.49,6.53,6.49,6.525,41633.0
2016-04-29,6.495,6.575,6.495,6.565,50710.0
2016-05-02,6.535,6.55,6.47,6.545,89395.0
2016-05-03,6.54,6.68,6.535,6.675,31877.0
2016-05-04,6.65,6.65,6.555,6.56,35630.0
2016-05-05,6.575,6.595,6.54,6.55,35352.0
2016-05-06,6.54,6.59,6.49,6.59,27554.0
2016-05-09,6.625,6.635,6.58,6.625,29153.0
2016-05-10,6.62,6.655,6.615,6.645,30118.0
2016-05-11,6.675,6.77,6.675,6.685,18593.0
2016-05-12,6.685,6.695,6.67,6.685,23154.0
2016-05-13,6.745,6.745,6.61,6.625,20789.0
2016-05-16,6.59,6.665,6.59,6.65,25380.0
2016-05-17,6.67,6.725,6.66,6.71,127854.0
2016-05-18,6.695,6.715,6.66,6.66,44190.0
2016-05-19,6.685,6.7,6.605,6.625,40610.0
2016-05-20,6.655,6.685,6.655,6.685,15851.0
2016-05-23,6.685,6.685,6.61,6.635,41347.0
2016-05-24,6.62,6.625,6.585,6.61,44741.0
2016-05-25,6.66,6.695,6.66,6.695,48938.0
2016-05-26,6.685,6.685,6.635,6.66,39566.0
2016-05-27,6.7,6.71,6.69,6.71,48879.0
2016-05-30,6.74,6.74,6.675,6.695,19052.0
2016-05-31,6.725,6.725,6.645,6.65,42908.0
2016-06-01,6.625,6.625,6.545,6.56,23273.0
2016-06-02,6.605,6.605,6.49,6.495,51394.0
2016-06-03,6.5,6.54,6.5,6.54,31763.0
2016-06-06,6.565,6.59,6.55,6.565,129103.0
2016-06-07,6.63,6.63,6.575,6.58,16334.0
2016-06-08,6.595,6.595,6.5,6.565,28453.0
2016-06-09,6.56,6.57,6.515,6.55,13732.0
2016-06-10,6.49,6.495,6.47,6.485,32843.0
2016-06-14,6.445,6.445,6.365,6.385,50764.0
2016-06-15,6.345,6.37,6.31,6.31,32398.0
2016-06-16,6.34,6.365,6.14,6.31,79267.0
2016-06-17,6.345,6.36,6.305,6.335,45738.0
2016-06-20,6.355,6.455,6.35,6.455,56685.0
2016-06-21,6.51,6.51,6.44,6.46,34032.0
2016-06-22,6.495,6.495,6.44,6.47,29245.0
2016-06-23,6.47,6.475,6.45,6.475,41432.0
2016-06-24,6.495,6.515,6.24,6.245,30622.0
2016-06-27,6.215,6.33,6.215,6.31,25363.0
2016-06-28,6.27,6.325,6.24,6.305,48169.0
2016-06-29,6.39,6.39,6.335,6.35,18445.0
2016-06-30,6.45,6.475,6.435,6.435,37802.0
2016-07-01,6.52,6.52,6.475,6.48,39316.0
2016-07-04,6.455,6.495,6.455,6.49,29781.0
2016-07-05,6.47,6.47,6.43,6.43,10837.0
2016-07-06,6.405,6.425,6.37,6.425,38255.0
2016-07-07,6.43,6.46,6.43,6.45,12245.0
2016-07-08,6.48,6.48,6.46,6.465,19909.0
2016-07-11,6.53,6.585,6.53,6.585,30754.0
2016-07-12,6.605,6.64,6.6,6.6,22201.0
2016-07-13,6.63,6.645,6.605,6.625,168097.0
2016-07-14,6.6,6.65,6.6,6.645,48966.0
2016-07-15,6.655,6.7,6.655,6.67,9631.0
2016-07-18,6.645,6.725,6.645,6.725,19351.0
2016-07-19,6.735,6.735,6.68,6.72,49314.0
2016-07-20,6.72,6.765,6.72,6.755,18006.0
2016-07-21,6.815,6.82,6.8,6.81,13997.0
2016-07-22,6.835,6.835,6.76,6.765,33866.0
2016-07-25,6.77,6.85,6.77,6.835,20349.0
2016-07-26,6.86,6.86,6.83,6.85,19660.0
2016-07-27,6.885,6.885,6.835,6.85,25465.0
2016-07-28,6.85,6.88,6.85,6.88,22548.0
2016-07-29,6.875,6.89,6.855,6.89,35057.0
2016-08-01,6.91,6.93,6.89,6.91,38483.0
2016-08-02,6.885,6.91,6.85,6.87,26925.0
2016-08-03,6.835,6.835,6.77,6.77,20910.0
2016-08-04,6.795,6.8,6.77,6.77,14145.0
2016-08-05,6.8,6.8,6.785,6.785,23517.0
2016-08-08,6.8,6.86,6.8,6.845,27122.0
2016-08-09,6.86,6.865,6.845,6.865,20773.0
2016-08-10,6.835,6.85,6.81,6.825,18591.0
2016-08-11,6.79,6.81,6.77,6.785,22151.0
2016-08-12,6.785,6.835,6.755,6.755,16451.0
2016-08-15,6.75,6.8,6.75,6.775,40105.0
2016-08-16,6.785,6.785,6.75,6.755,17821.0
2016-08-17,6.765,6.805,6.765,6.805,16584.0
2016-08-18,6.86,6.87,6.77,6.78,26710.0
2016-08-19,6.835,6.835,6.785,6.82,31352.0
2016-08-22,6.845,6.865,6.84,6.84,11085.0
2016-08-23,6.84,6.885,6.84,6.87,20934.0
2016-08-24,6.86,6.865,6.845,6.855,16574.0
2016-08-25,6.91,6.91,6.835,6.87,23306.0
2016-08-26,6.91,6.91,6.86,6.87,39379.0
2016-08-29,6.84,6.845,6.81,6.815,13339.0
2016-08-30,6.84,6.84,6.815,6.815,24540.0
2016-08-31,6.825,6.825,6.74,6.755,23898.0
2016-09-01,6.755,6.755,6.735,6.74,19587.0
2016-09-02,6.745,6.745,6.685,6.705,25070.0
2016-09-05,6.735,6.78,6.735,6.77,20167.0
2016-09-06,6.78,6.78,6.76,6.765,25583.0
2016-09-07,6.75,6.79,6.75,6.785,22578.0
2016-09-08,6.785,6.785,6.72,6.735,24154.0
2016-09-09,6.695,6.715,6.69,6.7,17464.0
2016-09-12,6.63,6.63,6.56,6.56,40223.0
2016-09-13,6.605,6.625,6.535,6.535,25624.0
2016-09-14,6.545,6.575,6.53,6.575,27675.0
2016-09-15,6.55,6.575,6.505,6.575,19425.0
2016-09-16,6.59,6.67,6.59,6.645,22798.0
2016-09-19,6.71,6.76,6.59,6.635,14393.0
2016-09-20,6.62,6.64,6.62,6.635,13226.0
2016-09-21,6.655,6.695,6.655,6.69,13726.0
2016-09-22,6.71,6.745,6.71,6.74,66460.0
2016-09-23,6.725,6.78,6.725,6.775,36641.0
2016-09-26,6.745,6.78,6.745,6.775,11769.0
2016-09-27,6.73,6.74,6.715,6.735,31558.0
2016-09-28,6.78,6.78,6.745,6.755,41366.0
2016-09-29,6.815,6.835,6.81,6.83,47988.0
2016-09-30,6.785,6.835,6.78,6.835,37656.0
2016-10-03,6.835,6.88,6.835,6.865,10696.0
2016-10-04,6.855,6.86,6.845,6.86,37699.0
2016-10-05,6.945,6.945,6.85,6.895,16590.0
2016-10-06,6.885,6.915,6.885,6.915,20087.0
2016-10-07,6.92,6.93,6.895,6.92,16230.0
2016-10-10,6.92,6.94,6.915,6.915,25093.0
2016-10-11,6.945,6.965,6.935,6.95,15855.0
2016-10-12,6.9,6.935,6.875,6.925,28290.0
2016-10-13,6.9,6.9,6.865,6.865,16739.0
2016-10-14,6.885,6.895,6.875,6.89,16078.0
2016-10-17,6.885,6.89,6.855,6.86,18280.0
2016-10-18,6.87,6.885,6.835,6.865,36449.0
2016-10-19,6.875,6.875,6.86,6.87,10014.0
2016-10-20,6.88,6.89,6.855,6.885,40047.0
2016-10-21,6.885,6.89,6.855,6.875,24076.0
2016-10-24,6.865,6.865,6.85,6.86,10255.0
2016-10-25,6.89,6.92,6.89,6.915,102323.0
2016-10-26,6.84,6.86,6.78,6.79,72416.0
2016-10-27,6.79,6.79,6.75,6.76,32391.0
2016-10-28,6.73,6.76,6.715,6.74,108298.0
2016-10-31,6.71,6.795,6.71,6.785,35921.0
2016-11-01,6.765,6.765,6.735,6.735,46219.0
2016-11-02,6.72,6.72,6.665,6.665,31568.0
2016-11-03,6.64,6.675,6.635,6.67,48566.0
2016-11-04,6.65,6.65,6.615,6.63,26551.0
2016-11-07,6.67,6.725,6.67,6.72,35846.0
2016-11-08,6.73,6.765,6.725,6.74,61163.0
2016-11-09,6.785,6.805,6.485,6.59,30962.0
2016-11-10,6.75,6.795,6.75,6.765,29496.0
2016-11-11,6.815,6.815,6.78,6.81,14373.0
2016-11-14,6.785,6.82,6.785,6.795,21209.0
2016-11-15,6.76,6.785,6.76,6.785,39181.0
2016-11-16,6.805,6.82,6.785,6.79,112342.0
2016-11-17,6.76,6.815,6.76,6.805,16716.0
2016-11-18,6.845,6.855,6.84,6.845,30466.0
2016-11-21,6.865,6.865,6.835,6.865,19064.0
2016-11-22,6.875,6.93,6.875,6.925,39209.0
2016-11-23,6.945,7.0,6.93,7.0,31451.0
2016-11-24,7.06,7.06,7.01,7.03,49924.0
2016-11-25,7.025,7.09,7.005,7.075,39346.0
2016-11-28,7.075,7.08,7.055,7.075,25896.0
2016-11-29,7.045,7.045,7.01,7.03,44516.0
2016-11-30,7.03,7.035,7.0,7.025,39830.0
2016-12-01,7.08,7.08,7.025,7.05,56935.0
2016-12-02,7.035,7.1,7.0,7.0,64771.0
2016-12-05,6.98,7.03,6.965,6.975,57406.0
2016-12-06,7.01,7.04,7.0,7.04,18720.0
2016-12-07,7.03,7.06,7.03,7.06,28076.0
2016-12-08,7.095,7.15,7.095,7.14,41647.0
2016-12-09,7.15,7.16,7.145,7.16,17660.0
2016-12-12,7.16,7.19,7.14,7.16,2219.0
2016-12-13,7.15,7.16,7.135,7.15,29143.0
2016-12-14,7.15,7.195,7.15,7.19,49158.0
2016-12-15,7.19,7.19,7.105,7.105,15869.0
2016-12-16,7.135,7.15,7.115,7.115,20019.0
2016-12-19,7.155,7.185,7.15,7.17,18426.0
2016-12-20,7.16,7.225,7.16,7.215,18876.0
2016-12-21,7.23,7.265,7.23,7.24,30205.0
2016-12-22,7.25,7.265,7.245,7.255,29182.0
2016-12-23,7.265,7.275,7.225,7.225,30948.0
2016-12-28,7.225,7.325,7.225,7.3,16227.0
2016-12-29,7.3,7.33,7.295,7.31,15089.0
2016-12-30,7.31,7.315,7.285,7.285,6293.0
2017-01-03,7.285,7.37,7.285,7.37,16410.0
2017-01-04,7.4,7.4,7.33,7.365,34669.0
2017-01-05,7.385,7.41,7.375,7.41,7964.0
2017-01-06,7.435,7.435,7.4,7.405,6175.0
2017-01-09,7.41,7.48,7.41,7.465,31305.0
2017-01-10,7.415,7.415,7.385,7.395,30293.0
2017-01-11,7.41,7.44,7.41,7.435,3658.0
2017-01-12,7.465,7.465,7.415,7.415,67543.0
2017-01-13,7.41,7.415,7.36,7.365,7203.0
2017-01-16,7.39,7.405,7.39,7.39,51462.0
2017-01-17,7.385,7.385,7.335,7.335,28477.0
2017-01-18,7.305,7.32,7.295,7.305,31161.0
2017-01-19,7.33,7.33,7.3,7.305,21351.0
2017-01-20,7.305,7.305,7.27,7.27,24494.0
2017-01-23,7.32,7.325,7.22,7.22,23685.0
2017-01-24,7.235,7.245,7.23,7.235,11868.0
2017-01-25,7.31,7.31,7.28,7.29,22496.0
2017-01-27,7.33,7.38,7.305,7.375,54505.0
2017-01-30,7.385,7.385,7.29,7.32,37780.0
2017-01-31,7.285,7.345,7.27,7.315,130960.0
2017-02-01,7.265,7.29,7.245,7.285,135020.0
2017-02-02,7.315,7.315,7.26,7.26,18497.0
2017-02-03,7.28,7.28,7.245,7.245,23853.0
2017-02-06,7.275,7.3,7.24,7.265,13679.0
2017-02-07,7.245,7.245,7.22,7.23,14789.0
2017-02-08,7.27,7.27,7.24,7.26,13553.0
2017-02-09,7.275,7.3,7.275,7.295,75682.0
2017-02-10,7.345,7.37,7.345,7.365,65633.0
2017-02-13,7.445,7.445,7.405,7.42,47173.0
2017-02-14,7.44,7.475,7.42,7.42,25238.0
2017-02-15,7.47,7.525,7.47,7.51,17087.0
2017-02-16,7.51,7.51,7.42,7.435,37748.0
2017-02-17,7.435,7.44,7.4,7.41,23138.0
2017-02-20,7.415,7.415,7.38,7.405,35185.0
2017-02-21,7.435,7.435,7.395,7.4,72423.0
2017-02-22,7.445,7.46,7.425,7.46,38686.0
2017-02-23,7.475,7.505,7.46,7.485,14649.0
2017-02-24,7.495,7.51,7.475,7.48,37416.0
2017-02-27,7.49,7.49,7.475,7.475,18909.0
2017-02-28,7.48,7.515,7.475,7.48,48431.0
2017-03-01,7.465,7.48,7.445,7.46,33431.0
2017-03-02,7.545,7.56,7.54,7.55,15760.0
2017-03-03,7.54,7.54,7.47,7.475,64506.0
2017-03-06,7.475,7.505,7.465,7.505,21325.0
2017-03-07,7.46,7.54,7.46,7.54,8158.0
2017-03-08,7.525,7.54,7.505,7.525,38000.0
2017-03-09,7.535,7.555,7.525,7.53,20711.0
2017-03-10,7.56,7.59,7.56,7.59,13742.0
2017-03-13,7.605,7.605,7.575,7.59,35625.0
2017-03-14,7.615,7.625,7.57,7.58,17818.0
2017-03-15,7.6,7.6,7.555,7.58,23998.0
2017-03-16,7.59,7.625,7.59,7.6,50862.0
2017-03-17,7.62,7.63,7.6,7.605,24562.0
2017-03-20,7.58,7.615,7.545,7.545,27290.0
2017-03-21,7.53,7.575,7.525,7.575,59509.0
2017-03-22,7.5,7.525,7.465,7.475,59077.0
2017-03-23,7.475,7.475,7.425,7.455,33075.0
2017-03-24,7.515,7.55,7.515,7.535,24369.0
2017-03-27,7.505,7.53,7.47,7.515,31442.0
2017-03-28,7.535,7.615,7.535,7.6,35629.0
2017-03-29,7.63,7.67,7.63,7.665,38511.0
2017-03-30,7.685,7.705,7.675,7.69,10629.0
2017-03-31,7.71,7.73,7.71,7.715,52130.0
2017-04-03,7.71,7.71,7.665,7.665,62241.0
2017-04-04,7.725,7.725,7.65,7.68,34681.0
2017-04-05,7.67,7.72,7.65,7.65,37538.0
2017-04-06,7.695,7.695,7.64,7.64,13505.0
2017-04-07,7.69,7.71,7.645,7.655,8911.0
2017-04-10,7.69,7.72,7.69,7.715,22542.0
2017-04-11,7.71,7.715,7.685,7.69,15166.0
2017-04-12,7.68,7.68,7.65,7.67,87799.0
2017-04-13,7.625,7.63,7.605,7.625,24713.0
2017-04-18,7.625,7.625,7.54,7.555,52890.0
2017-04-19,7.535,7.575,7.535,7.565,59962.0
2017-04-20,7.59,7.61,7.59,7.595,37528.0
2017-04-21,7.665,7.665,7.63,7.635,27171.0
2017-04-24,7.645,7.685,7.64,7.65,26453.0
2017-04-26,7.7,7.73,7.695,7.73,81931.0
2017-04-27,7.71,7.725,7.705,7.71,34118.0
2017-04-28,7.715,7.725,7.69,7.725,101535.0
2017-05-01,7.725,7.79,7.72,7.785,92348.0
2017-05-02,7.795,7.81,7.75,7.78,14370.0
2017-05-03,7.8,7.8,7.72,7.725,12885.0
2017-05-04,7.735,7.735,7.7,7.725,47332.0
2017-05-05,7.73,7.75,7.695,7.71,20390.0
2017-05-08,7.78,7.78,7.75,7.76,28721.0
2017-05-09,7.76,7.76,7.725,7.725,79904.0
2017-05-10,7.72,7.775,7.72,7.77,32496.0
2017-05-11,7.785,7.795,7.755,7.755,25287.0
2017-05-12,7.72,7.74,7.67,7.685,87140.0
2017-05-15,7.645,7.68,7.615,7.615,51515.0
2017-05-16,7.68,7.68,7.645,7.665,16643.0
2017-05-17,7.665,7.665,7.575,7.575,25776.0
2017-05-18,7.56,7.575,7.495,7.525,87208.0
2017-05-19,7.54,7.54,7.505,7.54,17743.0
2017-05-22,7.575,7.595,7.575,7.58,25584.0
2017-05-23,7.575,7.59,7.555,7.555,18462.0
2017-05-24,7.575,7.575,7.545,7.56,175328.0
2017-05-25,7.575,7.575,7.545,7.555,19182.0
2017-05-26,7.575,7.575,7.535,7.55,42900.0
2017-05-29,7.555,7.555,7.5,7.5,63504.0
2017-05-30,7.495,7.525,7.47,7.52,30525.0
2017-05-31,7.52,7.55,7.515,7.52,68524.0
2017-06-01,7.52,7.535,7.505,7.535,24263.0
2017-06-02,7.56,7.605,7.56,7.605,18277.0
2017-06-05,7.59,7.59,7.515,7.535,35656.0
2017-06-06,7.49,7.495,7.42,7.44,69895.0
2017-06-07,7.44,7.44,7.375,7.41,184114.0
2017-06-08,7.39,7.405,7.355,7.395,77243.0
2017-06-09,7.415,7.43,7.39,7.415,21159.0
2017-06-13,7.415,7.47,7.415,7.47,17121.0
2017-06-14,7.48,7.57,7.48,7.55,37851.0
2017-06-15,7.54,7.565,7.505,7.525,19725.0
2017-06-16,7.56,7.56,7.515,7.515,20304.0
2017-06-19,7.52,7.58,7.52,7.565,79195.0
2017-06-20,7.605,7.605,7.54,7.555,46770.0
2017-06-21,7.45,7.465,7.43,7.435,117732.0
2017-06-22,7.44,7.52,7.44,7.52,19708.0
2017-06-23,7.495,7.515,7.48,7.495,44148.0
2017-06-26,7.545,7.55,7.515,7.55,25127.0
2017-06-27,7.55,7.55,7.495,7.54,34436.0
2017-06-28,7.52,7.575,7.5,7.575,18353.0
2017-06-29,7.63,7.65,7.615,7.65,35487.0
2017-06-30,7.56,7.575,7.505,7.525,56276.0
2017-07-03,7.6,7.6,7.475,7.495,32792.0
2017-07-04,7.51,7.625,7.51,7.605,28331.0
2017-07-05,7.595,7.6,7.585,7.585,15060.0
2017-07-06,7.555,7.6,7.555,7.6,19078.0
2017-07-07,7.54,7.55,7.495,7.54,16280.0
2017-07-10,7.555,7.595,7.55,7.55,7114.0
2017-07-11,7.555,7.575,7.535,7.55,36410.0
2017-07-12,7.535,7.535,7.48,7.495,27365.0
2017-07-13,7.545,7.565,7.535,7.56,27113.0
2017-07-14,7.595,7.62,7.585,7.59,23043.0
2017-07-17,7.56,7.595,7.555,7.575,79884.0
2017-07-18,7.545,7.545,7.46,7.465,70264.0
2017-07-19,7.51,7.535,7.48,7.5,31055.0
2017-07-20,7.55,7.565,7.525,7.545,19315.0
2017-07-21,7.5,7.535,7.485,7.535,40908.0
2017-07-24,7.49,7.49,7.43,7.47,59120.0
2017-07-25,7.505,7.53,7.495,7.53,15290.0
2017-07-26,7.545,7.57,7.545,7.555,28829.0
2017-07-27,7.565,7.565,7.535,7.55,7856.0
2017-07-28,7.53,7.53,7.425,7.43,45373.0
2017-07-31,7.48,7.535,7.48,7.53,8186.0
2017-08-01,7.43,7.525,7.35,7.51,24681.0
2017-08-02,7.51,7.51,7.455,7.47,31517.0
2017-08-03,7.47,7.47,7.43,7.435,46756.0
2017-08-04,7.445,7.595,7.435,7.595,29037.0
2017-08-07,7.48,7.52,7.48,7.51,110652.0
2017-08-08,7.52,7.52,7.445,7.46,36737.0
2017-08-09,7.46,7.495,7.46,7.49,15494.0
2017-08-10,7.5,7.5,7.43,7.455,112496.0
2017-08-11,7.375,7.38,7.345,7.35,27247.0
2017-08-14,7.42,7.42,7.39,7.4,13160.0
2017-08-15,7.455,7.455,7.415,7.42,40628.0
2017-08-16,7.43,7.445,7.4,7.445,41219.0
2017-08-17,7.505,7.54,7.48,7.495,41090.0
2017-08-18,7.445,7.475,7.43,7.475,24739.0
2017-08-21,7.47,7.49,7.465,7.485,26353.0
2017-08-22,7.535,7.545,7.52,7.545,17106.0
2017-08-23,7.595,7.6,7.52,7.53,28718.0
2017-08-24,7.545,7.575,7.535,7.56,32927.0
2017-08-25,7.56,7.59,7.56,7.59,16954.0
2017-08-28,7.555,7.555,7.5,7.51,16135.0
2017-08-29,7.475,7.475,7.455,7.455,46760.0
2017-08-30,7.495,7.505,7.465,7.475,37717.0
2017-08-31,7.47,7.54,7.47,7.535,9837.0
2017-09-01,7.55,7.55,7.52,7.53,26120.0
2017-09-04,7.53,7.535,7.485,7.485,33566.0
2017-09-05,7.47,7.495,7.47,7.48,20929.0
2017-09-06,7.475,7.5,7.465,7.48,61243.0
2017-09-07,7.53,7.53,7.495,7.495,4119.0
2017-09-08,7.5,7.52,7.465,7.475,45708.0
2017-09-11,7.48,7.53,7.48,7.525,27811.0
2017-09-12,7.54,7.595,7.54,7.575,20329.0
2017-09-13,7.61,7.62,7.57,7.585,19199.0
2017-09-14,7.585,7.585,7.54,7.55,12232.0
2017-09-15,7.51,7.51,7.465,7.475,67890.0
2017-09-18,7.44,7.5,7.44,7.49,9493.0
2017-09-19,7.54,7.54,7.48,7.48,30297.0
2017-09-20,7.465,7.475,7.445,7.46,30125.0
2017-09-21,7.46,7.465,7.375,7.41,69545.0
2017-09-22,7.41,7.435,7.405,7.43,16606.0
2017-09-25,7.44,7.46,7.425,7.44,70545.0
2017-09-26,7.44,7.44,7.405,7.415,20720.0
2017-09-27,7.415,7.43,7.405,7.42,23914.0
2017-09-28,7.455,7.455,7.405,7.41,23014.0
2017-09-29,7.41,7.46,7.41,7.455,23363.0
2017-10-02,7.495,7.56,7.495,7.525,7732.0
2017-10-03,7.535,7.535,7.485,7.5,42551.0
2017-10-04,7.485,7.485,7.42,7.425,68914.0
2017-10-05,7.515,7.52,7.475,7.49,45214.0
2017-10-06,7.525,7.525,7.505,7.52,23788.0
2017-10-09,7.575,7.58,7.525,7.525,34688.0
2017-10-10,7.56,7.56,7.54,7.55,11656.0
2017-10-11,7.55,7.59,7.55,7.575,25762.0
2017-10-12,7.555,7.57,7.555,7.565,59445.0
2017-10-13,7.61,7.62,7.6,7.62,11965.0
2017-10-16,7.69,7.695,7.675,7.675,22959.0
2017-10-17,7.705,7.75,7.705,7.75,36809.0
2017-10-18,7.76,7.76,7.725,7.725,45798.0
2017-10-19,7.72,7.75,7.71,7.72,32814.0
2017-10-20,7.69,7.775,7.69,7.75,96216.0
2017-10-23,7.795,7.8,7.75,7.75,13059.0
2017-10-24,7.75,7.76,7.75,7.76,9443.0
2017-10-25,7.775,7.775,7.73,7.745,12657.0
2017-10-26,7.715,7.745,7.71,7.745,32156.0
2017-10-27,7.745,7.75,7.7,7.72,19966.0
2017-10-30,7.75,7.75,7.72,7.74,52291.0
2017-10-31,7.73,7.74,7.7,7.71,31199.0
2017-11-01,7.74,7.775,7.74,7.755,27257.0
2017-11-02,7.78,7.785,7.765,7.78,22656.0
2017-11-03,7.785,7.825,7.785,7.805,14467.0
2017-11-06,7.795,7.815,7.775,7.785,40255.0
2017-11-07,7.82,7.88,7.82,7.88,14137.0
2017-11-08,7.86,7.895,7.855,7.895,45045.0
2017-11-09,7.925,7.935,7.905,7.915,25109.0
2017-11-10,7.915,7.915,7.875,7.905,40646.0
2017-11-13,7.915,7.915,7.9,7.905,41251.0
2017-11-14,7.885,7.885,7.83,7.855,33765.0
2017-11-15,7.81,7.815,7.795,7.795,24325.0
2017-11-16,7.76,7.82,7.76,7.81,28940.0
2017-11-17,7.87,7.87,7.805,7.83,32133.0
2017-11-20,7.775,7.8,7.76,7.795,29384.0
2017-11-21,7.795,7.815,7.785,7.815,37143.0
2017-11-22,7.83,7.86,7.825,7.86,25087.0
2017-11-23,7.86,7.86,7.83,7.85,24320.0
2017-11-24,7.815,7.82,7.8,7.82,77844.0
2017-11-27,7.82,7.865,7.82,7.865,12918.0
2017-11-28,7.83,7.86,7.83,7.86,105052.0
2017-11-29,7.895,7.915,7.885,7.885,41041.0
2017-11-30,7.845,7.86,7.83,7.86,53840.0
2017-12-01,7.895,7.91,7.86,7.875,35324.0
2017-12-04,7.905,7.905,7.855,7.865,19529.0
2017-12-05,7.83,7.86,7.81,7.855,55521.0
2017-12-06,7.825,7.835,7.8,7.805,29468.0
2017-12-07,7.81,7.87,7.81,7.87,36441.0
2017-12-08,7.87,7.87,7.835,7.87,80511.0
2017-12-11,7.905,7.905,7.87,7.9,57491.0
2017-12-12,7.905,7.92,7.9,7.9,4233.0
2017-12-13,7.885,7.91,7.885,7.91,54364.0
2017-12-14,7.935,7.95,7.905,7.91,28796.0
2017-12-15,7.91,7.91,7.875,7.905,39063.0
2017-12-18,7.905,7.925,7.9,7.92,58376.0
2017-12-19,7.92,7.945,7.91,7.91,56598.0
2017-12-20,7.915,7.945,7.915,7.945,90575.0
2017-12-21,7.955,7.955,7.925,7.925,16048.0
2017-12-22,7.945,7.96,7.93,7.93,45086.0
2017-12-27,7.955,7.97,7.955,7.965,13799.0
2017-12-28,7.97,7.985,7.965,7.965,1336.0
2017-12-29,7.965,7.97,7.965,7.97,10522.0
2018-01-02,7.97,7.97,7.96,7.97,11352.0
2018-01-03,7.995,8.005,7.995,8.0,5116.0
2018-01-04,8.035,8.065,8.025,8.025,23597.0
2018-01-05,8.065,8.1,8.065,8.09,5264.0
2018-01-08,8.1,8.13,8.09,8.09,15898.0
2018-01-09,8.1,8.12,8.095,8.11,10974.0
2018-01-10,8.12,8.12,8.055,8.055,24627.0
2018-01-11,8.055,8.07,8.03,8.045,149935.0
2018-01-12,8.055,8.055,8.03,8.03,32770.0
2018-01-15,8.07,8.07,8.04,8.05,18254.0
2018-01-16,8.03,8.04,8.015,8.015,13177.0
2018-01-17,8.0,8.0,7.955,7.955,44127.0
2018-01-18,7.965,7.995,7.95,7.955,18767.0
2018-01-19,7.955,7.955,7.92,7.92,6472.0
2018-01-22,7.92,7.95,7.905,7.91,11506.0
2018-01-23,7.925,7.945,7.92,7.935,13230.0
2018-01-24,7.94,7.945,7.92,7.935,25987.0
2018-01-25,7.92,7.94,7.9,7.94,32324.0
2018-01-29,7.925,7.99,7.925,7.985,52632.0
2018-01-30,7.94,7.96,7.94,7.96,6497.0
2018-01-31,7.9,7.935,7.875,7.925,22550.0
2018-02-01,7.96,7.96,7.94,7.945,31033.0
2018-02-02,7.945,7.99,7.935,7.99,45293.0
2018-02-05,7.85,7.85,7.815,7.825,12922.0
2018-02-06,7.64,7.675,7.575,7.575,54297.0
2018-02-07,7.725,7.73,7.68,7.68,80125.0
2018-02-08,7.615,7.675,7.615,7.66,28175.0
2018-02-09,7.565,7.615,7.54,7.61,106180.0
2018-02-12,7.63,7.63,7.555,7.605,37201.0
2018-02-13,7.64,7.64,7.595,7.62,13024.0
2018-02-14,7.62,7.62,7.59,7.595,9388.0
2018-02-15,7.64,7.72,7.64,7.72,7026.0
2018-02-16,7.725,7.74,7.715,7.715,16988.0
2018-02-19,7.735,7.765,7.72,7.765,26447.0
2018-02-20,7.745,7.78,7.74,7.78,9844.0
2018-02-21,7.78,7.82,7.77,7.77,28056.0
2018-02-22,7.77,7.805,7.77,7.79,41246.0
2018-02-23,7.84,7.895,7.84,7.88,35538.0
2018-02-26,7.94,7.94,7.89,7.89,50890.0
2018-02-27,7.915,7.96,7.895,7.895,24576.0
2018-02-28,7.89,7.895,7.85,7.87,34737.0
2018-03-01,7.85,7.85,7.82,7.82,19924.0
2018-03-02,7.79,7.79,7.73,7.735,38332.0
2018-03-05,7.745,7.75,7.695,7.705,13324.0
2018-03-06,7.765,7.81,7.765,7.805,21595.0
2018-03-07,7.745,7.745,7.69,7.705,31000.0
2018-03-08,7.745,7.775,7.745,7.76,11342.0
2018-03-09,7.775,7.81,7.775,7.785,54859.0
2018-03-12,7.83,7.835,7.825,7.835,26489.0
2018-03-13,7.835,7.835,7.745,7.76,15368.0
2018-03-14,7.745,7.745,7.735,7.745,17862.0
2018-03-15,7.7,7.765,7.7,7.75,13435.0
2018-03-16,7.775,7.81,7.775,7.81,22575.0
2018-03-19,7.81,7.81,7.745,7.78,29445.0
2018-03-20,7.735,7.735,7.715,7.735,21742.0
2018-03-21,7.78,7.78,7.74,7.74,13745.0
2018-03-22,7.705,7.76,7.705,7.735,69928.0
2018-03-23,7.64,7.65,7.565,7.575,104746.0
2018-03-26,7.525,7.545,7.525,7.545,12638.0
2018-03-27,7.585,7.605,7.56,7.59,14278.0
2018-03-28,7.565,7.565,7.545,7.565,150533.0
2018-03-29,7.565,7.565,7.52,7.52,28827.0
2018-04-03,7.47,7.515,7.465,7.5,42715.0
2018-04-04,7.645,7.645,7.495,7.53,30814.0
2018-04-05,7.535,7.565,7.53,7.55,20432.0
2018-04-06,7.525,7.56,7.52,7.55,16193.0
2018-04-09,7.53,7.575,7.525,7.54,11976.0
2018-04-10,7.57,7.645,7.565,7.63,27771.0
2018-04-11,7.635,7.635,7.6,7.61,31692.0
2018-04-12,7.58,7.965,7.565,7.965,33442.0
2018-04-13,7.6,7.65,7.6,7.64,103678.0
2018-04-16,7.64,7.69,7.64,7.665,12634.0
2018-04-17,7.665,7.68,7.64,7.645,21265.0
2018-04-18,7.665,7.685,7.655,7.67,15286.0
2018-04-19,7.73,7.735,7.715,7.72,33528.0
2018-04-20,7.71,7.725,7.685,7.685,16196.0
2018-04-23,7.68,7.745,7.68,7.72,23414.0
2018-04-24,7.685,7.71,7.675,7.685,30308.0
2018-04-26,7.685,7.69,7.65,7.655,24638.0
2018-04-27,7.705,7.705,7.665,7.695,13777.0
2018-04-30,7.715,7.79,7.715,7.79,11664.0
2018-05-01,7.765,7.825,7.765,7.82,23232.0
2018-05-02,7.84,7.87,7.82,7.865,39691.0
2018-05-03,7.91,7.94,7.91,7.925,25542.0
2018-05-04,7.94,7.94,7.865,7.865,45594.0
2018-05-07,7.91,7.915,7.88,7.88,22430.0
2018-05-08,7.9,7.92,7.885,7.89,22959.0
2018-05-09,7.89,7.89,7.87,7.885,40846.0
2018-05-10,7.915,7.915,7.88,7.915,51805.0
2018-05-11,7.91,7.92,7.9,7.91,33801.0
2018-05-14,7.915,7.96,7.91,7.925,23710.0
2018-05-15,7.955,7.965,7.92,7.95,21380.0
2018-05-16,7.94,7.965,7.94,7.955,62509.0
2018-05-17,7.96,7.965,7.88,7.88,28213.0
2018-05-18,7.99,7.99,7.92,7.93,30513.0
2018-05-21,7.85,7.9,7.85,7.87,36129.0
2018-05-22,7.865,7.865,7.825,7.84,41511.0
2018-05-23,7.86,7.87,7.83,7.84,32283.0
2018-05-24,7.795,7.83,7.795,7.805,13148.0
2018-05-25,7.795,7.83,7.795,7.82,38667.0
2018-05-28,7.81,7.81,7.79,7.8,46968.0
2018-05-29,7.805,7.845,7.8,7.82,18696.0
2018-05-30,7.8,7.805,7.79,7.805,21938.0
2018-05-31,7.835,7.835,7.805,7.825,25662.0
2018-06-01,7.8,7.81,7.79,7.81,19532.0
2018-06-04,7.86,7.865,7.84,7.85,33992.0
2018-06-05,7.805,7.84,7.805,7.825,3479.0
2018-06-06,7.845,7.86,7.84,7.84,10807.0
2018-06-07,7.865,7.91,7.77,7.77,20619.0
2018-06-08,7.865,7.9,7.865,7.9,28706.0
2018-06-12,7.875,7.875,7.835,7.845,28472.0
2018-06-13,7.87,7.885,7.845,7.845,36318.0
2018-06-14,7.86,7.88,7.86,7.875,16385.0
2018-06-15,7.925,7.955,7.91,7.95,20180.0
2018-06-18,7.975,7.995,7.945,7.995,39374.0
2018-06-19,8.015,8.015,7.95,7.96,108093.0
2018-06-20,7.985,8.005,7.96,8.005,34224.0
2018-06-21,8.04,8.105,8.04,8.1,63834.0
2018-06-22,8.085,8.12,8.075,8.1,38441.0
2018-06-25,8.105,8.145,8.085,8.085,21936.0
2018-06-26,8.06,8.075,8.055,8.065,23643.0
2018-06-27,8.08,8.085,8.055,8.06,20713.0
2018-06-28,8.055,8.085,8.055,8.075,35695.0
2018-06-29,8.075,8.08,8.06,8.08,13885.0
2018-07-02,8.085,8.085,8.05,8.055,22304.0
2018-07-03,8.085,8.11,8.06,8.105,8770.0
2018-07-04,8.07,8.07,8.02,8.035,19150.0
2018-07-05,8.055,8.09,8.05,8.09,24775.0
2018-07-06,8.11,8.14,8.09,8.14,35214.0
2018-07-09,8.16,8.16,8.16,8.16,2186.0
2018-07-10,8.175,8.175,8.125,8.145,7267.0
2018-07-11,8.09,8.09,8.04,8.05,54268.0
2018-07-12,8.05,8.105,8.05,8.09,15977.0
2018-07-13,8.09,8.09,8.04,8.05,39109.0
2018-07-16,8.055,8.08,8.05,8.06,17833.0
2018-07-17,7.96,7.96,7.88,7.895,22694.0
2018-07-18,7.91,7.93,7.9,7.915,9585.0
2018-07-19,7.915,7.945,7.905,7.94,12589.0
2018-07-20,7.935,7.95,7.93,7.94,25829.0
2018-07-23,7.94,7.945,7.89,7.89,31250.0
2018-07-24,7.905,7.94,7.905,7.925,39654.0
2018-07-25,7.965,7.975,7.89,7.905,46848.0
2018-07-26,7.86,7.875,7.845,7.865,46876.0
2018-07-27,7.895,7.93,7.895,7.91,21914.0
2018-07-30,7.895,7.895,7.875,7.88,22210.0
2018-07-31,7.9,7.905,7.86,7.9,35681.0
2018-08-01,7.89,7.905,7.89,7.905,4054.0
2018-08-02,7.875,7.875,7.81,7.81,15765.0
2018-08-03,7.825,7.845,7.785,7.79,29789.0
2018-08-06,7.82,7.835,7.81,7.835,23767.0
2018-08-07,7.835,7.835,7.795,7.795,30670.0
2018-08-08,7.81,7.86,7.81,7.86,162118.0
2018-08-09,7.875,7.94,7.875,7.935,31035.0
2018-08-10,7.945,7.945,7.915,7.925,44974.0
2018-08-13,7.895,7.895,7.845,7.845,8626.0
2018-08-14,7.875,7.935,7.875,7.91,24830.0
2018-08-15,7.93,7.94,7.91,7.93,17390.0
2018-08-16,7.875,7.93,7.845,7.93,78758.0
2018-08-17,7.945,7.96,7.935,7.96,74290.0
2018-08-20,7.98,8.01,7.965,7.965,64589.0
2018-08-21,7.985,7.985,7.91,7.915,20925.0
2018-08-22,7.89,7.895,7.855,7.86,6884.0
2018-08-23,7.9,7.905,7.845,7.865,79839.0
2018-08-24,7.88,7.895,7.855,7.86,49088.0
2018-08-27,7.83,7.87,7.83,7.87,65073.0
2018-08-28,7.87,7.905,7.87,7.905,35699.0
2018-08-29,7.89,7.965,7.89,7.95,29378.0
2018-08-30,8.0,8.015,7.975,7.975,64824.0
2018-08-31,7.98,7.98,7.95,7.95,17934.0
2018-09-03,7.95,7.97,7.915,7.915,36262.0
2018-09-04,7.895,7.895,7.875,7.88,33719.0
2018-09-05,7.87,7.87,7.805,7.825,29165.0
2018-09-06,7.795,7.795,7.76,7.775,34365.0
2018-09-07,7.73,7.795,7.72,7.77,25994.0
2018-09-10,7.735,7.8,7.735,7.8,15285.0
2018-09-11,7.845,7.845,7.76,7.82,66764.0
2018-09-12,7.81,7.825,7.755,7.81,71069.0
2018-09-13,7.81,7.82,7.785,7.79,22433.0
2018-09-14,7.795,7.83,7.795,7.82,36483.0
2018-09-17,7.805,7.87,7.805,7.86,30009.0
2018-09-18,7.825,7.84,7.81,7.83,34900.0
2018-09-19,7.86,7.915,7.86,7.915,34301.0
2018-09-20,7.895,7.895,7.87,7.87,18875.0
2018-09-21,7.89,7.945,7.89,7.93,16728.0
2018-09-24,7.905,7.93,7.895,7.915,21046.0
2018-09-25,7.915,7.945,7.91,7.935,9765.0
2018-09-26,7.94,7.95,7.93,7.945,41000.0
2018-09-27,7.935,7.95,7.93,7.935,30050.0
2018-09-28,7.94,7.975,7.94,7.97,23103.0
2018-10-01,7.925,7.925,7.88,7.895,32438.0
2018-10-02,7.925,7.925,7.825,7.845,25221.0
2018-10-03,7.855,7.875,7.855,7.875,8960.0
2018-10-04,7.955,8.0,7.955,7.975,23941.0
2018-10-05,8.05,8.11,7.995,8.06,12343.0
2018-10-08,7.96,7.965,7.935,7.945,29543.0
2018-10-09,7.93,8.13,7.855,8.13,53452.0
2018-10-10,7.9,7.9,7.875,7.885,46044.0
2018-10-11,7.695,7.755,7.68,7.7,22108.0
2018-10-12,7.625,7.72,7.625,7.715,73126.0
2018-10-15,7.665,7.67,7.595,7.635,17395.0
2018-10-16,7.7,7.715,7.69,7.695,63804.0
2018-10-17,7.735,7.775,7.735,7.755,26089.0
2018-10-18,7.75,7.79,7.745,7.75,41768.0
2018-10-19,7.7,7.765,7.7,7.755,17795.0
2018-10-22,7.735,7.755,7.715,7.75,14862.0
2018-10-23,7.685,7.685,7.66,7.66,20062.0
2018-10-24,7.67,7.67,7.605,7.66,18881.0
2018-10-25,7.475,7.475,7.4,7.4,39166.0
2018-10-26,7.415,7.415,7.32,7.325,21027.0
2018-10-29,7.4,7.445,7.345,7.345,11710.0
2018-10-30,7.44,7.53,7.42,7.53,31679.0
2018-10-31,7.55,7.57,7.515,7.535,20816.0
2018-11-01,7.605,7.605,7.49,7.49,27149.0
2018-11-02,7.565,7.595,7.545,7.56,40067.0
2018-11-05,7.595,7.635,7.595,7.635,28099.0
2018-11-06,7.655,7.685,7.64,7.66,17229.0
2018-11-07,7.665,7.69,7.635,7.685,11958.0
2018-11-08,7.68,7.705,7.68,7.695,9015.0
2018-11-09,7.565,7.695,7.565,7.67,32670.0
2018-11-12,7.67,7.72,7.67,7.715,14933.0
2018-11-13,7.65,7.655,7.605,7.605,36502.0
2018-11-14,7.6,7.6,7.47,7.485,61634.0
2018-11-15,7.455,7.455,7.38,7.395,25196.0
2018-11-16,7.48,7.48,7.455,7.475,23195.0
2018-11-19,7.395,7.49,7.35,7.35,16310.0
2018-11-20,7.355,7.355,7.295,7.345,22908.0
2018-11-21,7.17,7.27,7.06,7.255,85756.0
2018-11-22,7.235,7.295,7.235,7.295,34126.0
2018-11-23,7.29,7.345,7.275,7.335,28645.0
2018-11-26,7.295,7.295,7.26,7.26,13914.0
2018-11-27,7.285,7.315,7.255,7.305,14631.0
2018-11-28,7.315,7.315,7.285,7.295,18829.0
2018-11-29,7.385,7.395,7.345,7.385,87661.0
2018-11-30,7.325,7.325,7.235,7.235,35234.0
2018-12-03,7.345,7.38,7.33,7.38,32517.0
2018-12-04,7.325,7.35,7.285,7.295,33273.0
2018-12-05,7.155,7.23,7.155,7.23,18946.0
2018-12-06,7.23,7.23,7.18,7.185,13057.0
2018-12-07,7.23,7.23,7.21,7.215,19821.0
2018-12-10,7.17,7.17,7.045,7.045,23530.0
2018-12-11,7.075,7.09,7.03,7.05,15510.0
2018-12-12,7.105,7.185,7.085,7.145,34911.0
2018-12-13,7.2,7.255,7.2,7.255,26120.0
2018-12-14,7.17,7.18,7.17,7.18,113.0
2018-12-17,7.17,7.26,7.15,7.15,38138.0
2018-12-18,7.185,7.2,7.12,7.175,23713.0
2018-12-19,7.12,7.165,7.12,7.165,42224.0
2018-12-20,7.1,7.15,7.07,7.09,46400.0
2018-12-21,7.105,7.105,6.94,6.955,45009.0
2018-12-24,6.96,7.025,6.96,7.025,2554.0
2018-12-27,6.905,7.165,6.905,7.14,7598.0
2018-12-28,7.155,7.215,7.155,7.215,67267.0
2018-12-31,7.265,7.295,7.265,7.275,3819.0
2019-01-02,7.225,7.23,7.12,7.135,48924.0
2019-01-03,7.205,7.205,7.155,7.17,7775.0
2019-01-04,7.13,7.145,7.11,7.125,6269.0
2019-01-07,7.26,7.325,7.26,7.295,30279.0
2019-01-08,7.27,7.365,7.27,7.365,9764.0
2019-01-09,7.38,7.44,7.38,7.425,21009.0
2019-01-10,7.45,7.455,7.4,7.42,35545.0
2019-01-11,7.43,7.455,7.43,7.43,3201.0
2019-01-14,7.445,7.445,7.38,7.39,14082.0
2019-01-15,7.42,7.455,7.395,7.455,23857.0
2019-01-16,7.465,7.47,7.45,7.465,30592.0
2019-01-17,7.475,7.53,7.475,7.53,21579.0
2019-01-18,7.555,7.57,7.54,7.555,31496.0
2019-01-21,7.61,7.615,7.59,7.615,19812.0
2019-01-22,7.57,7.585,7.535,7.535,45740.0
2019-01-23,7.535,7.54,7.515,7.515,10062.0
2019-01-24,7.55,7.56,7.535,7.55,21442.0
2019-01-25,7.57,7.625,7.57,7.615,12519.0
2019-01-29,7.62,7.645,7.62,7.62,4891.0
2019-01-30,7.75,7.75,7.67,7.68,14199.0
2019-01-31,7.735,7.74,7.72,7.725,52790.0
2019-02-01,7.735,7.74,7.7,7.725,27945.0
2019-02-04,7.695,7.75,7.695,7.735,26019.0
2019-02-05,7.82,7.92,7.82,7.875,29638.0
2019-02-06,7.87,7.95,7.865,7.91,6227.0
2019-02-07,7.98,8.08,7.98,8.07,20016.0
2019-02-08,7.99,8.01,7.97,7.995,56872.0
2019-02-11,8.025,8.025,7.985,8.01,13557.0
2019-02-12,7.99,8.05,7.99,8.04,25437.0
2019-02-13,8.075,8.075,8.04,8.04,61071.0
2019-02-14,8.02,8.08,8.01,8.05,30844.0
2019-02-15,8.035,8.065,8.035,8.05,8414.0
2019-02-18,8.11,8.13,8.105,8.105,9351.0
2019-02-19,8.13,8.155,8.11,8.125,27899.0
2019-02-20,8.19,8.195,8.13,8.13,15143.0
2019-02-21,8.215,8.225,8.175,8.22,8294.0
2019-02-22,8.205,8.265,8.205,8.26,59886.0
2019-02-25,8.29,8.3,8.25,8.27,24609.0
2019-02-26,8.235,8.265,8.205,8.215,79642.0
2019-02-27,8.24,8.275,8.235,8.27,38356.0
2019-02-28,8.325,8.325,8.265,8.295,14995.0
2019-03-01,8.305,8.35,8.305,8.35,20845.0
2019-03-04,8.385,8.42,8.385,8.405,22897.0
2019-03-05,8.36,8.375,8.335,8.375,34150.0
2019-03-06,8.385,8.435,8.385,8.435,9582.0
2019-03-07,8.47,8.505,8.47,8.495,50805.0
2019-03-08,8.445,8.445,8.41,8.41,33432.0
2019-03-11,8.385,8.385,8.35,8.355,26223.0
2019-03-12,8.415,8.42,8.395,8.395,52509.0
2019-03-13,8.325,8.34,8.325,8.34,23803.0
2019-03-14,8.405,8.405,8.38,8.395,17907.0
2019-03-15,8.415,8.44,8.385,8.415,10685.0
2019-03-18,8.425,8.445,8.405,8.42,29396.0
2019-03-19,8.45,8.465,8.42,8.46,33222.0
2019-03-20,8.39,8.405,8.36,8.36,32386.0
2019-03-21,8.305,8.365,8.3,8.335,10132.0
2019-03-22,8.405,8.425,8.39,8.39,10656.0
2019-03-25,8.375,8.375,8.3,8.32,14086.0
2019-03-26,8.29,8.31,8.275,8.3,66489.0
2019-03-27,8.275,8.28,8.245,8.265,30932.0
2019-03-28,8.305,8.385,8.295,8.385,36398.0
2019-03-29,8.405,8.465,8.405,8.44,20383.0
2019-04-01,8.46,8.51,8.46,8.49,24496.0
2019-04-02,8.535,8.555,8.535,8.535,65072.0
2019-04-03,8.58,8.62,8.565,8.615,34675.0
2019-04-04,8.615,8.615,8.54,8.555,12504.0
2019-04-05,8.565,8.59,8.545,8.56,36295.0
2019-04-08,8.575,8.63,8.565,8.605,20594.0
2019-04-09,8.61,8.635,8.605,8.605,6160.0
2019-04-10,8.58,8.605,8.56,8.6,16103.0
2019-04-11,8.555,8.555,8.505,8.53,16330.0
2019-04-12,8.605,8.605,8.585,8.585,11057.0
2019-04-15,8.59,8.6,8.56,8.565,18972.0
2019-04-16,8.55,8.625,8.55,8.6,15617.0
2019-04-17,8.56,8.58,8.56,8.56,37279.0
2019-04-18,8.615,8.615,8.56,8.585,50461.0
2019-04-23,8.64,8.685,8.625,8.685,20098.0
2019-04-24,8.685,8.715,8.68,8.69,19165.0
2019-04-26,8.69,8.69,8.655,8.675,23442.0
2019-04-29,8.64,8.655,8.615,8.615,7936.0
2019-04-30,8.625,8.625,8.55,8.58,14707.0
2019-05-01,8.61,8.615,8.6,8.61,11111.0
2019-05-02,8.55,8.58,8.525,8.555,20085.0
2019-05-03,8.56,8.575,8.56,8.565,12822.0
2019-05-06,8.51,8.51,8.445,8.475,26156.0
2019-05-07,8.505,8.555,8.505,8.52,26315.0
2019-05-08,8.425,8.485,8.425,8.48,36268.0
2019-05-09,8.48,8.525,8.455,8.495,24590.0
2019-05-10,8.535,8.565,8.495,8.535,26986.0
2019-05-13,8.535,8.565,8.535,8.565,17683.0
2019-05-14,8.485,8.535,8.47,8.535,24894.0
2019-05-15,8.555,8.63,8.555,8.625,40609.0
2019-05-16,8.665,8.685,8.65,8.68,14114.0
2019-05-17,8.74,8.81,8.74,8.78,22330.0
2019-05-20,8.82,8.915,8.82,8.915,31354.0
2019-05-21,8.835,8.89,8.82,8.835,22947.0
2019-05-22,8.885,8.945,8.865,8.945,67751.0
2019-05-23,8.915,8.96,8.915,8.945,35336.0
2019-05-24,8.885,8.89,8.865,8.87,12583.0
2019-05-27,8.915,8.93,8.905,8.92,9823.0
2019-05-28,8.96,9.0,8.96,8.97,44657.0
2019-05-29,8.92,8.92,8.855,8.86,47602.0
2019-05-30,8.82,8.82,8.78,8.785,28192.0
2019-05-31,8.76,8.785,8.73,8.765,50967.0
2019-06-03,8.735,8.735,8.615,8.635,20900.0
2019-06-04,8.61,8.635,8.61,8.63,34885.0
2019-06-05,8.71,8.71,8.68,8.685,21155.0
2019-06-06,8.705,8.725,8.7,8.71,48664.0
2019-06-07,8.73,8.75,8.69,8.71,18329.0
2019-06-11,8.78,8.905,8.78,8.895,52429.0
2019-06-12,8.945,8.975,8.945,8.97,45095.0
2019-06-13,8.945,8.945,8.86,8.91,106705.0
2019-06-14,8.87,8.995,8.865,8.995,34802.0
2019-06-17,8.905,9.175,8.855,9.175,104671.0
2019-06-18,8.88,8.93,8.865,8.885,30760.0
2019-06-19,9.02,9.05,9.02,9.025,83522.0
2019-06-20,8.985,9.01,8.955,9.0,70022.0
2019-06-21,9.015,9.04,8.97,8.97,39257.0
2019-06-24,8.945,8.985,8.935,8.985,113510.0
2019-06-25,8.975,9.01,8.965,8.975,8861.0
2019-06-26,8.94,8.965,8.935,8.94,11735.0
2019-06-27,8.94,9.015,8.93,9.01,99525.0
2019-06-28,9.01,9.025,8.92,8.92,29420.0
2019-07-01,9.085,9.085,9.05,9.07,88946.0
2019-07-02,9.11,9.155,9.105,9.125,27050.0
2019-07-03,9.13,9.18,9.11,9.17,32281.0
2019-07-04,9.175,9.195,9.165,9.17,43944.0
2019-07-05,9.19,9.195,9.145,9.17,65298.0
2019-07-08,9.14,9.14,9.095,9.1,77251.0
2019-07-09,9.105,9.13,9.085,9.1,71189.0
2019-07-10,9.14,9.15,9.12,9.13,36748.0
2019-07-11,9.135,9.17,9.125,9.17,55856.0
2019-07-12,9.165,9.165,9.105,9.11,53393.0
2019-07-15,9.1,9.15,9.1,9.15,12464.0
2019-07-16,9.07,9.12,9.07,9.085,5906.0
2019-07-17,9.055,9.11,9.055,9.085,28208.0
2019-07-18,9.085,9.125,9.055,9.055,20220.0
2019-07-19,9.06,9.175,9.06,9.175,57516.0
2019-07-22,9.13,9.165,9.12,9.14,18880.0
2019-07-23,9.18,9.215,9.18,9.215,34549.0
2019-07-24,9.215,9.29,9.215,9.29,46196.0
2019-07-25,9.255,9.255,9.18,9.195,20679.0
2019-07-26,9.15,9.2,9.15,9.19,8708.0
2019-07-29,9.17,9.34,9.17,9.34,40402.0
2019-07-30,9.295,9.295,9.225,9.245,11385.0
2019-07-31,9.215,9.215,9.17,9.21,71792.0
2019-08-01,9.1,9.18,9.1,9.18,60526.0
2019-08-02,9.095,9.095,8.97,8.985,130035.0
2019-08-05,8.985,8.99,8.825,8.855,56727.0
2019-08-06,8.67,8.7,8.57,8.7,63148.0
2019-08-07,8.665,8.68,8.635,8.67,13327.0
2019-08-08,8.64,8.8,8.575,8.8,126739.0
2019-08-09,8.775,8.775,8.73,8.755,86779.0
2019-08-12,8.735,8.735,8.69,8.735,31921.0
2019-08-13,8.73,8.735,8.705,8.725,41052.0
2019-08-14,8.76,8.8,8.73,8.8,96850.0
2019-08-15,8.68,8.68,8.53,8.53,39717.0
2019-08-16,8.495,8.56,8.495,8.54,33722.0
2019-08-19,8.63,8.63,8.595,8.6,67967.0
2019-08-20,8.66,8.68,8.63,8.68,33681.0
2019-08-21,8.68,8.68,8.595,8.64,31102.0
2019-08-22,8.655,8.67,8.645,8.66,46714.0
2019-08-23,8.63,8.665,8.63,8.665,53168.0
2019-08-26,8.56,8.56,8.485,8.54,61549.0
2019-08-27,8.545,8.61,8.545,8.61,68040.0
2019-08-28,8.61,8.69,8.61,8.69,34559.0
2019-08-29,8.685,8.685,8.635,8.685,110845.0
2019-08-30,8.755,8.805,8.735,8.805,45684.0
2019-09-02,8.82,8.82,8.785,8.815,56977.0
2019-09-03,8.795,8.84,8.78,8.84,31971.0
2019-09-04,8.725,8.77,8.725,8.77,27901.0
2019-09-05,8.84,8.925,8.84,8.91,41440.0
2019-09-06,8.91,9.0,8.91,9.0,120377.0
2019-09-09,8.99,9.005,8.955,8.985,35957.0
2019-09-10,9.0,9.005,8.955,8.965,36717.0
2019-09-11,9.0,9.08,9.0,9.08,22079.0
2019-09-12,9.13,9.13,9.085,9.095,34854.0
2019-09-13,9.11,9.155,9.095,9.155,37529.0
2019-09-16,9.175,9.19,9.15,9.18,26885.0
2019-09-17,9.12,9.18,9.105,9.18,53944.0
2019-09-18,9.13,9.14,9.12,9.14,112074.0
2019-09-19,9.18,9.19,9.145,9.145,61286.0
2019-09-20,9.18,9.225,9.18,9.2,57995.0
2019-09-23,9.22,9.235,9.2,9.22,86605.0
2019-09-24,9.21,9.22,9.18,9.21,25598.0
2019-09-25,9.13,9.14,9.08,9.11,29959.0
2019-09-26,9.125,9.13,9.075,9.08,84931.0
2019-09-27,9.1,9.145,9.1,9.145,44899.0
2019-09-30,9.15,9.2,9.145,9.15,29851.0
2019-10-01,9.15,9.18,9.105,9.18,59964.0
2019-10-02,9.06,9.06,9.03,9.03,48834.0
2019-10-03,8.865,8.865,8.8,8.815,67649.0
2019-10-04,8.855,8.855,8.785,8.825,96156.0
2019-10-07,8.87,8.87,8.825,8.845,44837.0
2019-10-08,8.89,8.925,8.89,8.91,84863.0
2019-10-09,8.84,8.85,8.8,8.805,81103.0
2019-10-10,8.905,9.01,8.86,8.875,43754.0
2019-10-11,9.0,9.0,8.96,8.99,19669.0
2019-10-14,9.035,9.105,9.035,9.09,70321.0
2019-10-15,9.035,9.045,9.005,9.01,20966.0
2019-10-16,9.115,9.13,9.09,9.11,15681.0
2019-10-17,9.115,9.115,9.055,9.095,61272.0
2019-10-18,9.015,9.035,8.99,9.01,13700.0
2019-10-21,8.985,9.025,8.985,9.025,37898.0
2019-10-22,9.035,9.085,9.03,9.075,24681.0
2019-10-23,9.11,9.11,9.05,9.05,36942.0
2019-10-24,9.18,9.18,9.135,9.16,42968.0
2019-10-25,9.13,9.195,9.13,9.19,39900.0
2019-10-28,9.18,9.24,9.18,9.2,15088.0
2019-10-29,9.26,9.26,9.21,9.22,35984.0
2019-10-30,9.19,9.19,9.115,9.15,33551.0
2019-10-31,9.13,9.13,9.05,9.075,57887.0
2019-11-01,9.045,9.075,9.03,9.07,72324.0
2019-11-04,9.115,9.17,9.085,9.14,74729.0
2019-11-05,9.175,9.195,9.155,9.195,243078.0
2019-11-06,9.2,9.225,9.16,9.16,225796.0
2019-11-07,9.135,9.245,9.135,9.24,44511.0
2019-11-08,9.24,9.3,9.24,9.245,58593.0
2019-11-11,9.335,9.335,9.28,9.305,79547.0
2019-11-12,9.285,9.3,9.24,9.285,45844.0
2019-11-13,9.285,9.285,9.21,9.21,68985.0
2019-11-14,9.19,9.24,9.175,9.225,33578.0
2019-11-15,9.255,9.34,9.255,9.335,52259.0
2019-11-18,9.325,9.35,9.315,9.325,27153.0
2019-11-19,9.34,9.38,9.32,9.38,110552.0
2019-11-20,9.325,9.325,9.255,9.26,44741.0
2019-11-21,9.12,9.2,9.12,9.17,97140.0
2019-11-22,9.195,9.255,9.195,9.2,205914.0
2019-11-25,9.295,9.3,9.245,9.26,22996.0
2019-11-26,9.32,9.35,9.305,9.305,62332.0
2019-11-27,9.24,9.405,9.2,9.405,43876.0
2019-11-28,9.405,9.44,9.405,9.43,53756.0
2019-11-29,9.41,9.45,9.385,9.385,14413.0
2019-12-02,9.39,9.44,9.34,9.425,42740.0
2019-12-03,9.32,9.32,9.2,9.2,49144.0
2019-12-04,9.15,9.15,9.035,9.065,69692.0
2019-12-05,9.12,9.18,9.12,9.155,42519.0
2019-12-06,9.16,9.18,9.155,9.16,28755.0
2019-12-09,9.24,9.275,9.2,9.265,39981.0
2019-12-10,9.275,9.285,9.255,9.26,251376.0
2019-12-11,9.275,9.325,9.275,9.305,41264.0
2019-12-12,9.32,9.32,9.275,9.3,86907.0
2019-12-13,9.34,9.41,9.34,9.405,47367.0
2019-12-16,9.41,9.55,9.41,9.535,56951.0
2019-12-17,9.555,9.555,9.525,9.545,89105.0
2019-12-18,9.555,9.56,9.525,9.545,287366.0
2019-12-19,9.53,9.575,9.51,9.525,80135.0
2019-12-20,9.505,9.545,9.475,9.505,111842.0
2019-12-23,9.485,9.485,9.44,9.45,77265.0
2019-12-24,9.455,9.455,9.42,9.42,27598.0
2019-12-27,9.47,9.485,9.45,9.47,11380.0
2019-12-30,9.44,9.44,9.405,9.43,29097.0
2019-12-31,9.365,9.385,9.325,9.325,10036.0
2020-01-02,9.265,9.37,9.265,9.365,51886.0
2020-01-03,9.43,9.46,9.385,9.385,18161.0
2020-01-06,9.36,9.385,9.325,9.385,33761.0
2020-01-07,9.48,9.525,9.48,9.525,47758.0
2020-01-08,9.49,9.49,9.405,9.48,68949.0
2020-01-09,9.55,9.57,9.525,9.545,33397.0
2020-01-10,9.565,9.61,9.555,9.61,25473.0
2020-01-13,9.535,9.565,9.535,9.545,29738.0
2020-01-14,9.575,9.65,9.575,9.65,84140.0
2020-01-15,9.645,9.675,9.635,9.665,30513.0
2020-01-16,9.675,9.775,9.675,9.695,55398.0
2020-01-17,9.735,9.775,9.735,9.76,49191.0
2020-01-20,9.76,9.79,9.76,9.78,16534.0
2020-01-21,9.77,9.77,9.705,9.715,22574.0
2020-01-22,9.72,9.835,9.72,9.82,45470.0
2020-01-23,9.83,9.83,9.715,9.73,29495.0
2020-01-24,9.71,9.74,9.695,9.735,84511.0
2020-01-28,9.5,9.505,9.45,9.47,133380.0
2020-01-29,9.57,9.61,9.52,9.61,104554.0
2020-01-30,9.63,9.63,9.525,9.525,24283.0
2020-01-31,9.69,9.69,9.53,9.575,23052.0
2020-02-03,9.38,9.41,9.36,9.405,92153.0
2020-02-04,9.36,9.405,9.345,9.4,78718.0
2020-02-05,9.43,9.46,9.405,9.42,60316.0
2020-02-06,9.505,9.52,9.485,9.52,56307.0
2020-02-07,9.525,9.525,9.44,9.505,64912.0
2020-02-10,9.485,9.485,9.37,9.42,97658.0
2020-02-11,9.445,9.48,9.445,9.46,13886.0
2020-02-12,9.505,9.775,9.5,9.775,33208.0
2020-02-13,9.61,9.61,9.525,9.535,61663.0
2020-02-14,9.57,9.59,9.535,9.59,91433.0
2020-02-17,9.57,9.645,9.545,9.645,59568.0
2020-02-18,9.545,9.57,9.525,9.545,33079.0
2020-02-19,9.55,9.585,9.535,9.57,45025.0
2020-02-20,9.645,9.67,9.605,9.625,38445.0
2020-02-21,9.595,9.645,9.59,9.645,47059.0
2020-02-24,9.525,9.525,9.34,9.37,84251.0
2020-02-25,8.985,9.245,8.985,9.185,123673.0
2020-02-26,9.03,9.075,8.975,9.015,151269.0
2020-02-27,8.995,9.02,8.85,8.875,50719.0
2020-02-28,8.85,8.85,8.585,8.6,97890.0
2020-03-02,8.465,8.56,8.335,8.54,104268.0
2020-03-03,8.705,8.73,8.6,8.64,106554.0
2020-03-04,8.505,8.515,8.435,8.515,163167.0
2020-03-05,8.585,8.66,8.545,8.585,73075.0
2020-03-06,8.52,8.52,8.3,8.3,95970.0
2020-03-09,8.255,8.255,7.635,7.675,421221.0
2020-03-10,7.385,7.825,7.32,7.82,286080.0
2020-03-11,7.915,7.94,7.63,7.7,126406.0
2020-03-12,7.49,7.495,7.035,7.26,378523.0
2020-03-13,6.935,7.215,6.525,7.16,148483.0
2020-03-16,7.265,7.265,6.845,7.265,213666.0
2020-03-17,6.87,7.265,6.68,7.265,73843.0
2020-03-18,7.18,7.195,6.67,6.86,94878.0
2020-03-19,6.805,6.87,6.53,6.56,185214.0
2020-03-20,6.835,6.835,6.605,6.605,84129.0
2020-03-23,6.605,6.605,6.015,6.24,485031.0
2020-03-24,6.145,6.405,6.145,6.405,86354.0
2020-03-25,6.61,6.88,6.59,6.88,317078.0
2020-03-26,6.955,7.06,6.815,7.03,144944.0
2020-03-27,7.03,7.135,6.715,6.77,72216.0
2020-03-30,6.58,6.915,6.58,6.835,21881.0
2020-03-31,7.14,7.27,6.855,6.855,38381.0
2020-04-01,7.115,7.265,7.065,7.265,43878.0
2020-04-02,6.975,7.03,6.935,7.03,46562.0
2020-04-03,7.23,7.23,6.955,6.955,32045.0
2020-04-06,7.06,7.325,7.01,7.305,43036.0
2020-04-07,7.52,7.54,7.205,7.305,165413.0
2020-04-08,7.155,7.38,7.105,7.105,86309.0
2020-04-09,7.365,7.435,7.265,7.435,181609.0
2020-04-14,7.54,7.54,7.38,7.495,52924.0
2020-04-15,7.54,7.565,7.415,7.425,41228.0
2020-04-16,7.325,7.4,7.27,7.38,54335.0
2020-04-17,7.475,7.585,7.47,7.53,217985.0
2020-04-20,7.52,7.52,7.32,7.335,30916.0
2020-04-21,7.245,7.29,7.125,7.125,51254.0
2020-04-22,7.03,7.15,6.955,7.145,79885.0
2020-04-23,7.19,7.2,7.105,7.105,16424.0
2020-04-24,7.18,7.205,7.13,7.15,10795.0
2020-04-27,7.165,7.23,7.145,7.23,22258.0
2020-04-28,7.265,7.305,7.18,7.245,43879.0
2020-04-29,7.285,7.345,7.245,7.325,26463.0
2020-04-30,7.455,7.595,7.44,7.585,52184.0
2020-05-01,7.585,7.585,7.155,7.155,63320.0
2020-05-04,7.11,7.19,6.995,7.19,68223.0
2020-05-05,7.205,7.305,7.205,7.305,40344.0
2020-05-06,7.34,7.34,7.24,7.28,63799.0
2020-05-07,7.26,7.26,7.24,7.245,22488.0
2020-05-08,7.325,7.385,7.325,7.375,41200.0
2020-05-11,7.405,7.5,7.405,7.475,92881.0
2020-05-12,7.435,7.45,7.305,7.325,38034.0
2020-05-13,7.21,7.34,7.17,7.34,44952.0
2020-05-14,7.265,7.285,7.24,7.26,85072.0
2020-05-15,7.28,7.365,7.27,7.365,26825.0
2020-05-18,7.405,7.49,7.405,7.46,41223.0
2020-05-19,7.675,7.72,7.67,7.685,21164.0
2020-05-20,7.615,7.71,7.595,7.67,64774.0
2020-05-21,7.765,7.765,7.63,7.67,46116.0
2020-05-22,7.645,7.67,7.55,7.565,28511.0
2020-05-25,7.685,7.685,7.645,7.655,25609.0
2020-05-26,7.75,7.885,7.72,7.885,44654.0
2020-05-27,7.865,8.01,7.835,7.955,49485.0
2020-05-28,8.05,8.165,8.04,8.06,49539.0
2020-05-29,8.02,8.02,7.945,7.99,5780.0
2020-06-01,7.9,8.04,7.895,8.02,202732.0
2020-06-02,8.04,8.135,8.04,8.095,27329.0
2020-06-03,8.21,8.3,8.19,8.29,55942.0
2020-06-04,8.365,8.435,8.285,8.345,136591.0
2020-06-05,8.355,8.4,8.31,8.4,30093.0
2020-06-09,8.575,8.705,8.575,8.67,113760.0
2020-06-10,8.595,8.715,8.55,8.715,99733.0
2020-06-11,8.53,8.555,8.365,8.4,44126.0
2020-06-12,7.97,8.23,7.97,8.21,73487.0
2020-06-15,8.17,8.21,8.03,8.09,100449.0
2020-06-16,8.24,8.33,8.195,8.285,47196.0
2020-06-17,8.33,8.34,8.265,8.34,60404.0
2020-06-18,8.36,8.36,8.17,8.26,31856.0
2020-06-19,8.3,8.33,8.205,8.225,82172.0
2020-06-22,8.215,8.305,8.135,8.29,34486.0
2020-06-23,8.32,8.34,8.185,8.28,39230.0
2020-06-24,8.325,8.325,8.27,8.3,31561.0
2020-06-25,8.165,8.21,8.105,8.105,14821.0
2020-06-26,8.08,8.25,8.08,8.205,27192.0
2020-06-29,8.105,8.105,8.03,8.06,21774.0
2020-06-30,8.23,8.285,8.21,8.28,38359.0
2020-07-01,8.26,8.275,8.2,8.255,25412.0
2020-07-02,8.32,8.36,8.305,8.355,16887.0
2020-07-03,8.4,8.445,8.35,8.35,30771.0
2020-07-06,8.35,8.39,8.35,8.375,20797.0
2020-07-07,8.415,8.425,8.34,8.39,141075.0
2020-07-08,8.315,8.325,8.22,8.22,24653.0
2020-07-09,8.3,8.36,8.3,8.355,13320.0
2020-07-10,8.24,8.275,8.2,8.2,5418.0
2020-07-13,8.325,8.375,8.325,8.36,22817.0
2020-07-14,8.35,8.38,8.275,8.38,25169.0
2020-07-15,8.465,8.51,8.43,8.49,71275.0
2020-07-16,8.56,8.57,8.455,8.455,53910.0
2020-07-17,8.52,8.52,8.47,8.475,41755.0
2020-07-20,8.51,8.525,8.455,8.485,17768.0
2020-07-21,8.495,8.625,8.495,8.625,22380.0
2020-07-22,8.605,8.605,8.49,8.53,21342.0
2020-07-23,8.485,8.545,8.485,8.545,12679.0
2020-07-24,8.475,8.51,8.465,8.47,36107.0
2020-07-27,8.445,8.475,8.435,8.465,8911.0
2020-07-28,8.545,8.56,8.455,8.455,11437.0
2020-07-29,8.455,8.475,8.415,8.415,44616.0
2020-07-30,8.49,8.49,8.415,8.415,29897.0
2020-07-31,8.425,8.43,8.325,8.335,30137.0
2020-08-03,8.285,8.36,8.24,8.335,26444.0
2020-08-04,8.47,8.52,8.47,8.51,43772.0
2020-08-05,8.435,8.485,8.425,8.475,32994.0
2020-08-06,8.505,8.545,8.425,8.52,24420.0
2020-08-07,8.49,8.51,8.455,8.465,24695.0
2020-08-10,8.51,8.66,8.51,8.66,100166.0
2020-08-11,8.64,8.75,8.64,8.68,21124.0
2020-08-12,8.695,8.695,8.62,8.635,136247.0
2020-08-13,8.655,8.655,8.545,8.58,84373.0
2020-08-14,8.58,8.615,8.57,8.57,18067.0
2020-08-17,8.545,8.57,8.525,8.545,95009.0
2020-08-18,8.57,8.6,8.545,8.59,31682.0
2020-08-19,8.64,8.66,8.625,8.64,18215.0
2020-08-20,8.56,8.6,8.54,8.59,34584.0
2020-08-21,8.6,8.635,8.525,8.55,19503.0
2020-08-24,8.52,8.6,8.52,8.58,37225.0
2020-08-25,8.66,8.66,8.57,8.57,42086.0
2020-08-26,8.55,8.55,8.52,8.54,7478.0
2020-08-27,8.57,8.64,8.57,8.635,18274.0
2020-08-28,8.615,8.615,8.53,8.53,20456.0
2020-08-31,8.52,8.525,8.455,8.485,47052.0
2020-09-01,8.38,8.395,8.28,8.335,90063.0
2020-09-02,9.165,9.165,8.435,8.525,54178.0
2020-09-03,8.585,8.635,8.57,8.585,21604.0
2020-09-04,8.38,8.43,8.315,8.315,15984.0
2020-09-07,8.265,8.35,8.26,8.305,22491.0
2020-09-08,8.375,8.435,8.35,8.355,25683.0
2020-09-09,8.285,8.285,8.22,8.225,22799.0
2020-09-10,8.325,8.325,8.225,8.265,43590.0
2020-09-11,8.225,8.24,8.205,8.23,12842.0
2020-09-14,8.255,8.26,8.21,8.21,16413.0
2020-09-15,8.26,8.26,8.185,8.19,20759.0
2020-09-16,8.265,8.265,8.23,8.265,16543.0
2020-09-17,8.225,8.225,8.135,8.16,70709.0
2020-09-18,8.16,8.165,8.125,8.145,25817.0
2020-09-21,8.115,8.125,8.065,8.075,47184.0
2020-09-22,8.05,8.05,8.0,8.035,33305.0
2020-09-23,8.15,8.21,8.145,8.185,17073.0
2020-09-24,8.115,8.145,8.095,8.135,21582.0
2020-09-25,8.21,8.24,8.2,8.21,21076.0
2020-09-28,8.225,8.23,8.18,8.2,35712.0
2020-09-29,8.22,8.22,8.135,8.145,73410.0
2020-09-30,8.125,8.125,8.02,8.02,15988.0
2020-10-01,8.065,8.13,8.05,8.075,19800.0
2020-10-02,8.05,8.055,7.935,7.94,55192.0
2020-10-05,8.105,8.13,8.105,8.125,4923.0
2020-10-06,8.19,8.19,8.105,8.165,24136.0
2020-10-07,8.15,8.285,8.135,8.285,38901.0
2020-10-08,8.335,8.39,8.32,8.335,34138.0
2020-10-09,8.4,8.4,8.33,8.355,12241.0
2020-10-12,8.33,8.355,8.32,8.33,22901.0
2020-10-13,8.405,8.445,8.4,8.445,11973.0
2020-10-14,8.39,8.42,8.39,8.4,17022.0
2020-10-15,8.43,8.5,8.43,8.495,33585.0
2020-10-16,8.475,8.5,8.455,8.46,83545.0
2020-10-19,8.515,8.55,8.5,8.53,21115.0
2020-10-20,8.48,8.515,8.425,8.425,16813.0
2020-10-21,8.455,8.455,8.425,8.44,19407.0
2020-10-22,8.41,8.42,8.33,8.42,7038.0
2020-10-23,8.455,8.455,8.385,8.405,12699.0
2020-10-26,8.4,8.425,8.355,8.37,30114.0
2020-10-27,8.35,8.35,8.205,8.22,42043.0
2020-10-28,8.195,8.28,8.195,8.26,6311.0
2020-10-29,8.155,8.16,8.115,8.14,30583.0
2020-10-30,8.15,8.19,8.135,8.135,53882.0
2020-11-02,8.17,8.28,8.1,8.28,33054.0
2020-11-03,8.245,8.35,8.185,8.335,43658.0
2020-11-04,8.295,8.295,8.17,8.245,23579.0
2020-11-05,8.28,8.31,8.21,8.28,104281.0
2020-11-06,8.32,8.375,8.32,8.35,49464.0
2020-11-09,8.43,8.53,8.43,8.525,38408.0
2020-11-10,8.615,8.66,8.49,8.51,43759.0
2020-11-11,8.58,8.64,8.57,8.615,67348.0
2020-11-12,8.68,8.68,8.55,8.565,50527.0
2020-11-13,8.565,8.585,8.525,8.53,19961.0
2020-11-16,8.59,8.62,8.59,8.62,1276.0
2020-11-17,8.655,8.675,8.625,8.645,48500.0
2020-11-18,8.645,8.68,8.64,8.67,47267.0
2020-11-19,8.795,8.795,8.645,8.695,42372.0
2020-11-20,8.73,8.73,8.675,8.695,26511.0
2020-11-23,8.66,8.825,8.66,8.78,37042.0
2020-11-24,8.82,8.91,8.82,8.91,39396.0
2020-11-25,8.975,9.015,8.975,9.0,154258.0
2020-11-26,8.965,8.995,8.93,8.96,67804.0
2020-11-27,8.925,8.925,8.87,8.905,53218.0
2020-11-30,8.905,8.945,8.82,8.82,47221.0
2020-12-01,8.87,8.915,8.765,8.895,70487.0
2020-12-02,8.93,8.94,8.86,8.91,43976.0
2020-12-03,8.96,9.1,8.96,9.085,45555.0
2020-12-04,9.09,9.145,9.09,9.13,38876.0
2020-12-07,9.235,9.245,9.19,9.22,33284.0
2020-12-08,9.23,9.255,9.195,9.255,35079.0
2020-12-09,9.29,9.345,9.29,9.32,43530.0
2020-12-10,9.32,9.355,9.305,9.335,36442.0
2020-12-11,9.31,9.32,9.27,9.3,67363.0
2020-12-14,9.335,9.345,9.32,9.32,46004.0
2020-12-15,9.265,9.265,9.2,9.21,26769.0
2020-12-16,9.25,9.325,9.25,9.27,33006.0
2020-12-17,9.335,9.395,9.32,9.395,57502.0
2020-12-18,9.395,9.405,9.355,9.37,69116.0
2020-12-21,9.37,9.405,9.345,9.39,29691.0
2020-12-22,9.345,9.355,9.245,9.245,30312.0
2020-12-23,9.32,9.345,9.29,9.31,26241.0
2020-12-24,9.38,9.425,9.36,9.425,25107.0
2020-12-29,9.425,9.425,9.345,9.36,25063.0
2020-12-30,9.34,9.37,9.31,9.37,13663.0
2020-12-31,9.355,9.39,9.305,9.305,2780.0
2021-01-04,9.285,9.43,9.285,9.405,25375.0
2021-01-05,9.38,9.43,9.355,9.43,177512.0
2021-01-06,9.655,9.655,9.335,9.335,37773.0
2021-01-07,9.475,9.655,9.475,9.64,42885.0
2021-01-08,9.635,9.675,9.585,9.64,34778.0
2021-01-11,9.615,9.67,9.55,9.6,32300.0
2021-01-12,9.585,9.6,9.515,9.57,61889.0
2021-01-13,9.57,9.59,9.51,9.535,117633.0
2021-01-14,9.455,9.525,9.435,9.525,25483.0
2021-01-15,9.495,9.56,9.495,9.51,33361.0
2021-01-18,9.48,9.48,9.4,9.42,20326.0
2021-01-19,9.445,9.515,9.44,9.48,49959.0
2021-01-20,9.5,9.535,9.48,9.53,36320.0
2021-01-21,9.585,9.62,9.58,9.59,36995.0
2021-01-22,9.58,9.58,9.545,9.55,25919.0
2021-01-25,9.56,9.65,9.56,9.65,31722.0
2021-01-27,9.615,9.615,9.5,9.525,21010.0
2021-01-28,9.42,9.425,9.3,9.335,70016.0
2021-01-29,9.57,9.57,9.205,9.275,682518.0
2021-02-01,9.155,9.285,9.15,9.215,62581.0
2021-02-02,9.31,9.34,9.26,9.34,41203.0
2021-02-03,9.35,9.39,9.315,9.385,42995.0
2021-02-04,9.405,9.405,9.3,9.32,16956.0
2021-02-05,9.445,9.445,9.385,9.39,22747.0
2021-02-08,9.385,9.46,9.385,9.445,18106.0
2021-02-09,9.46,9.46,9.385,9.42,36192.0
2021-02-10,9.39,9.46,9.39,9.435,18972.0
2021-02-11,9.455,9.455,9.375,9.375,42643.0
2021-02-12,9.365,9.4,9.355,9.365,25233.0
2021-02-15,9.41,9.465,9.405,9.465,43563.0
2021-02-16,9.49,9.545,9.445,9.445,193066.0
2021-02-17,9.46,9.46,9.365,9.435,4581.0
2021-02-18,9.375,9.375,9.3,9.34,41129.0
2021-02-19,9.37,9.375,9.175,9.225,50544.0
2021-02-22,9.245,9.26,9.21,9.26,45137.0
2021-02-23,9.25,9.25,9.19,9.225,32335.0
2021-02-24,9.275,9.28,9.175,9.215,42561.0
2021-02-25,9.335,9.37,9.275,9.335,334920.0
2021-02-26,9.25,9.25,9.115,9.115,65130.0
2021-03-01,9.17,9.245,9.16,9.245,26557.0
2021-03-02,9.3,9.34,9.19,9.215,50156.0
2021-03-03,9.3,9.3,9.265,9.275,12320.0
2021-03-04,9.24,9.24,9.1,9.115,18128.0
2021-03-05,9.17,9.17,9.085,9.12,16727.0
2021-03-08,9.37,9.37,9.17,9.225,34700.0
2021-03-09,9.32,9.32,9.215,9.23,9310.0
2021-03-10,9.295,9.295,9.105,9.115,87193.0
2021-03-11,9.15,9.15,9.0,9.085,38817.0
2021-03-12,9.295,9.295,9.17,9.21,6924.0
2021-03-15,9.21,9.21,9.105,9.175,27538.0
2021-03-16,9.17,9.23,9.155,9.21,37852.0
2021-03-17,9.295,9.3,9.135,9.155,33279.0
2021-03-18,9.14,9.19,9.1,9.155,23228.0
2021-03-19,9.125,9.14,9.03,9.14,44960.0
2021-03-22,9.23,9.23,9.09,9.125,52449.0
2021-03-23,9.135,9.19,9.12,9.135,97282.0
2021-03-24,9.16,9.225,9.155,9.19,47426.0
2021-03-25,9.195,9.23,9.185,9.185,17937.0
2021-03-26,9.215,9.295,9.215,9.295,17528.0
2021-03-29,9.34,9.34,9.245,9.31,22512.0
2021-03-30,9.35,9.35,9.175,9.185,27238.0
2021-03-31,9.225,9.32,9.225,9.31,35190.0
2021-04-01,9.375,9.375,9.26,9.275,23713.0
2021-04-06,9.27,9.435,9.27,9.37,49146.0
2021-04-07,9.5,9.52,9.39,9.44,23004.0
2021-04-08,9.49,9.555,9.49,9.555,35948.0
2021-04-09,9.535,9.54,9.485,9.525,36019.0
2021-04-12,9.64,9.64,9.47,9.475,22561.0
2021-04-13,9.54,9.54,9.46,9.46,26490.0
2021-04-14,9.52,9.55,9.485,9.54,49794.0
2021-04-15,9.57,9.635,9.51,9.59,91081.0
2021-04-16,9.595,9.64,9.59,9.625,26226.0
2021-04-19,9.655,9.655,9.625,9.645,13095.0
2021-04-20,9.655,9.655,9.605,9.605,41483.0
2021-04-21,9.655,9.655,9.425,9.605,11029.0
2021-04-22,9.61,9.685,9.605,9.67,80601.0
2021-04-23,9.61,9.675,9.61,9.66,32447.0
2021-04-26,9.67,9.695,9.64,9.69,27215.0
2021-04-27,9.695,9.695,9.635,9.675,23667.0
2021-04-28,9.67,9.71,9.67,9.67,24399.0
2021-04-29,9.67,9.745,9.66,9.675,20651.0
2021-04-30,9.705,9.705,9.595,9.605,108983.0
2021-05-03,9.67,9.67,9.55,9.56,21585.0
2021-05-04,9.725,9.725,9.575,9.625,12194.0
2021-05-05,9.64,9.705,9.605,9.675,17678.0
2021-05-06,9.735,9.74,9.64,9.645,45954.0
2021-05-07,9.61,9.695,9.61,9.675,19911.0
2021-05-10,9.675,9.845,9.675,9.83,72617.0
2021-05-11,9.83,9.845,9.755,9.79,49085.0
2021-05-12,9.795,9.795,9.655,9.685,48728.0
2021-05-13,9.605,9.72,9.605,9.625,21470.0
2021-05-14,9.675,9.74,9.675,9.685,18236.0
2021-05-17,9.745,9.745,9.645,9.705,11920.0
2021-05-18,9.64,9.735,9.64,9.71,25600.0
2021-05-19,9.79,9.79,9.52,9.52,41736.0
2021-05-20,9.51,9.585,9.475,9.56,45488.0
2021-05-21,9.67,9.67,9.535,9.585,18855.0
2021-05-24,9.54,9.59,9.54,9.55,15117.0
2021-05-25,9.625,9.64,9.575,9.635,41794.0
2021-05-26,9.655,9.67,9.595,9.61,45406.0
2021-05-27,9.66,9.66,9.585,9.64,26016.0
2021-05-28,9.71,9.755,9.71,9.745,62443.0
2021-05-31,9.745,9.78,9.71,9.725,12856.0
2021-06-01,9.745,9.745,9.695,9.74,41752.0
2021-06-02,9.82,9.87,9.795,9.855,22041.0
2021-06-03,9.89,9.93,9.88,9.895,36281.0
2021-06-04,9.925,9.925,9.855,9.89,52278.0
2021-06-07,9.96,9.96,9.88,9.905,30011.0
2021-06-08,9.89,9.89,9.81,9.875,37963.0
2021-06-09,9.91,9.91,9.805,9.84,46709.0
2021-06-10,9.855,9.875,9.795,9.84,82491.0
2021-06-11,10.015,10.015,9.845,9.895,14794.0
2021-06-15,10.005,10.015,9.94,9.99,53045.0
2021-06-16,10.025,10.06,9.975,9.98,81945.0
2021-06-17,10.09,10.09,9.87,9.895,41276.0
2021-06-18,9.905,9.94,9.875,9.88,66277.0
2021-06-21,9.89,9.89,9.735,9.77,66122.0
2021-06-22,9.945,9.945,9.78,9.905,38643.0
2021-06-23,9.995,9.995,9.88,9.895,37405.0
2021-06-24,10.09,10.09,9.825,9.88,62523.0
2021-06-25,9.94,10.055,9.94,9.98,24495.0
2021-06-28,9.995,10.06,9.99,10.06,17972.0
2021-06-29,9.83,10.08,9.83,10.045,33622.0
2021-06-30,10.04,10.18,10.04,10.125,48796.0
2021-07-01,10.29,10.29,10.045,10.06,41057.0
2021-07-02,10.095,10.105,10.055,10.07,24978.0
2021-07-05,10.075,10.095,10.075,10.085,32765.0
2021-07-06,10.11,10.135,10.01,10.02,35007.0
2021-07-07,10.02,10.09,10.005,10.09,33536.0
2021-07-08,10.175,10.205,10.11,10.125,63380.0
2021-07-09,10.045,10.06,9.995,10.045,23198.0
2021-07-12,10.175,10.205,10.12,10.14,18902.0
2021-07-13,10.19,10.225,10.185,10.2,43392.0
2021-07-14,10.225,10.335,10.225,10.305,28534.0
2021-07-15,10.36,10.4,10.355,10.36,66201.0
2021-07-16,10.41,10.41,10.34,10.37,150089.0
2021-07-19,10.41,10.41,10.25,10.335,98155.0
2021-07-20,10.255,10.31,10.235,10.275,22866.0
2021-07-21,10.25,10.405,10.25,10.36,36244.0
2021-07-22,10.35,10.44,10.35,10.4,25903.0
2021-07-23,10.45,10.455,10.385,10.455,25646.0
2021-07-26,10.455,10.515,10.455,10.505,32021.0
2021-07-27,10.525,10.575,10.525,10.55,10712.0
2021-07-28,10.605,10.605,10.475,10.505,10974.0
2021-07-29,10.49,10.555,10.49,10.525,37348.0
2021-07-30,10.555,10.565,10.455,10.455,92105.0
2021-08-02,10.525,10.55,10.47,10.54,18512.0
2021-08-03,10.6,10.6,10.485,10.535,25300.0
2021-08-04,10.525,10.585,10.525,10.585,106847.0
2021-08-05,10.6,10.6,10.39,10.55,33042.0
2021-08-06,10.54,10.54,10.47,10.47,12800.0
2021-08-09,10.475,10.525,10.455,10.47,36807.0
2021-08-10,10.52,10.52,10.465,10.485,36006.0
2021-08-11,10.52,10.57,10.515,10.525,63911.0
2021-08-12,10.535,10.585,10.535,10.535,54456.0
2021-08-13,10.565,10.615,10.54,10.59,29807.0
2021-08-16,10.59,10.64,10.585,10.62,27187.0
2021-08-17,10.64,10.65,10.525,10.555,74597.0
2021-08-18,10.565,10.565,10.44,10.455,42770.0
2021-08-19,10.455,10.5,10.335,10.37,94109.0
2021-08-20,10.385,10.435,10.37,10.385,27445.0
2021-08-23,10.59,10.59,10.34,10.355,26290.0
2021-08-24,10.485,10.485,10.325,10.325,66392.0
2021-08-25,10.425,10.425,10.31,10.32,20314.0
2021-08-26,10.4,10.4,10.255,10.255,12573.0
2021-08-27,10.255,10.26,10.205,10.235,40383.0
2021-08-30,10.375,10.375,10.255,10.31,15636.0
2021-08-31,10.35,10.35,10.32,10.325,20716.0
2021-09-01,10.3,10.3,10.19,10.22,23490.0
2021-09-02,10.235,10.255,10.12,10.175,26547.0
2021-09-03,10.235,10.275,10.235,10.24,20227.0
2021-09-06,10.35,10.35,10.155,10.225,19507.0
2021-09-07,10.285,10.285,10.16,10.19,22382.0
2021-09-08,10.2,10.2,10.105,10.125,37807.0
2021-09-09,10.125,10.125,9.945,9.975,75158.0
2021-09-10,10.025,10.04,9.995,10.02,39178.0
2021-09-13,10.025,10.07,9.995,10.02,23676.0
2021-09-14,10.055,10.07,9.985,10.02,10491.0
2021-09-15,9.995,9.995,9.945,9.985,88987.0
2021-09-16,9.995,10.02,9.945,9.955,21751.0
2021-09-17,9.945,9.945,9.78,9.82,43641.0
2021-09-20,9.79,9.79,9.625,9.67,42759.0
2021-09-21,9.655,9.695,9.625,9.695,34467.0
2021-09-22,9.66,9.77,9.645,9.755,47349.0
2021-09-23,9.76,9.845,9.76,9.84,22578.0
2021-09-24,9.845,9.845,9.755,9.78,11415.0
2021-09-27,9.78,9.88,9.78,9.82,26541.0
2021-09-28,9.795,9.795,9.625,9.625,69907.0
2021-09-29,9.59,9.595,9.505,9.555,58133.0
2021-09-30,9.67,9.73,9.655,9.72,21271.0
2021-10-01,9.59,9.61,9.555,9.565,31570.0
2021-10-04,9.68,9.68,9.565,9.61,23258.0
2021-10-05,9.565,9.625,9.545,9.575,21948.0
2021-10-06,9.615,9.63,9.525,9.53,16044.0
2021-10-07,9.59,9.62,9.575,9.61,22763.0
2021-10-08,9.85,9.87,9.775,9.865,42046.0
2021-10-11,9.855,9.88,9.75,9.88,25568.0
2021-10-12,9.885,9.895,9.805,9.805,31262.0
2021-10-13,9.82,9.835,9.775,9.79,72791.0
2021-10-14,9.825,9.865,9.81,9.855,16345.0
2021-10-15,9.88,9.88,9.825,9.87,22497.0
2021-10-18,9.93,9.93,9.865,9.9,19636.0
2021-10-19,9.915,9.93,9.885,9.885,39269.0
2021-10-20,9.945,10.005,9.94,9.94,25662.0
2021-10-21,9.945,9.96,9.885,9.895,23003.0
2021-10-22,9.87,9.945,9.85,9.94,34792.0
2021-10-25,9.985,10.015,9.945,9.985,15751.0
2021-10-26,9.99,9.99,9.94,9.94,68705.0
2021-10-27,9.955,9.955,9.855,9.87,94168.0
2021-10-28,9.85,9.865,9.825,9.835,38664.0
2021-10-29,9.84,9.855,9.745,9.75,35269.0
2021-11-01,9.775,9.85,9.775,9.825,40672.0
2021-11-02,9.855,9.88,9.795,9.795,70922.0
2021-11-03,9.855,9.93,9.835,9.885,13172.0
2021-11-04,9.94,9.94,9.895,9.93,22528.0
2021-11-05,9.955,10.03,9.945,10.005,21926.0
2021-11-08,10.045,10.045,9.97,9.975,41793.0
2021-11-09,10.02,10.05,10.005,10.02,59793.0
2021-11-10,10.015,10.015,9.945,9.945,87707.0
2021-11-11,9.945,10.03,9.94,10.015,127533.0
2021-11-12,10.105,10.2,10.095,10.11,24240.0
2021-11-15,10.125,10.18,10.125,10.15,64835.0
2021-11-16,10.14,10.14,10.075,10.075,33064.0
2021-11-17,10.08,10.165,10.06,10.06,16564.0
2021-11-18,10.065,10.165,10.065,10.165,13776.0
2021-11-19,10.165,10.195,10.155,10.195,41985.0
2021-11-22,10.225,10.23,10.18,10.225,8124.0
2021-11-23,10.23,10.36,10.23,10.36,20036.0
2021-11-24,10.365,10.365,10.3,10.315,27678.0
2021-11-25,10.335,10.365,10.32,10.365,17811.0
2021-11-26,10.345,10.345,10.21,10.21,25735.0
2021-11-29,10.125,10.27,10.12,10.245,80511.0
2021-11-30,10.29,10.33,10.24,10.24,32386.0
2021-12-01,10.2,10.215,10.12,10.155,47453.0
2021-12-02,10.08,10.17,10.05,10.155,26491.0
2021-12-03,10.245,10.245,10.125,10.15,27763.0
2021-12-06,10.15,10.225,10.15,10.195,11182.0
2021-12-07,10.275,10.29,10.2,10.275,53079.0
2021-12-08,10.345,10.43,10.345,10.425,40160.0
2021-12-09,10.345,10.41,10.335,10.385,50665.0
2021-12-10,10.345,10.38,10.335,10.37,14591.0
2021-12-13,10.425,10.455,10.41,10.44,27269.0
2021-12-14,10.335,10.35,10.27,10.335,23878.0
2021-12-15,10.345,10.345,10.26,10.275,43502.0
2021-12-16,10.425,10.425,10.29,10.29,15314.0
2021-12-17,10.33,10.385,10.32,10.345,36720.0
2021-12-20,10.305,10.32,10.255,10.305,32427.0
2021-12-21,10.305,10.4,10.305,10.37,10315.0
2021-12-22,10.4,10.4,10.315,10.33,41504.0
2021-12-23,10.345,10.385,10.345,10.365,16407.0
2021-12-24,10.425,10.425,10.395,10.4,44869.0
2021-12-29,10.46,10.515,10.46,10.515,29984.0
2021-12-30,10.535,10.55,10.53,10.535,27394.0
2021-12-31,10.56,10.56,10.46,10.46,12561.0
2022-01-04,10.505,10.58,10.5,10.58,80087.0
2022-01-05,10.64,10.64,10.545,10.55,48877.0
2022-01-06,10.495,10.53,10.35,10.35,7851.0
2022-01-07,10.44,10.485,10.425,10.455,19954.0
2022-01-10,10.485,10.485,10.425,10.44,6289.0
2022-01-11,10.45,10.45,10.38,10.395,24834.0
2022-01-12,10.425,10.455,10.375,10.38,149721.0
2022-01-13,10.435,10.44,10.395,10.435,23356.0
2022-01-14,10.38,10.39,10.345,10.36,40180.0
2022-01-17,10.365,10.38,10.335,10.36,21573.0
2022-01-18,10.39,10.455,10.375,10.405,25641.0
2022-01-19,10.335,10.42,10.32,10.345,23752.0
2022-01-20,10.31,10.375,10.295,10.36,15269.0
2022-01-21,10.31,10.31,10.105,10.145,58328.0
2022-01-24,10.06,10.12,10.06,10.09,42048.0
2022-01-25,10.045,10.045,9.815,9.85,54840.0
2022-01-27,9.905,9.955,9.655,9.73,58609.0
2022-01-28,9.905,10.03,9.835,10.015,302722.0
2022-01-31,9.98,9.995,9.925,9.98,24271.0
2022-02-01,9.98,10.04,9.935,10.025,38023.0
2022-02-02,10.09,10.175,10.09,10.15,27860.0
2022-02-03,10.175,10.205,10.105,10.19,48399.0
2022-02-04,10.21,10.265,10.165,10.265,4386.0
2022-02-07,10.225,10.27,10.195,10.25,40721.0
2022-02-08,10.18,10.32,10.18,10.295,54097.0
2022-02-09,10.345,10.405,10.3,10.32,28946.0
2022-02-10,10.405,10.435,10.365,10.39,32677.0
2022-02-11,10.365,10.375,10.28,10.35,30325.0
2022-02-14,10.32,10.395,10.285,10.36,20144.0
2022-02-15,10.36,10.375,10.32,10.345,18311.0
2022-02-16,10.39,10.39,10.295,10.33,27403.0
2022-02-17,10.36,10.36,10.24,10.24,36185.0
2022-02-18,10.18,10.225,10.12,10.21,31840.0
2022-02-21,10.165,10.22,10.09,10.22,27666.0
2022-02-22,10.135,10.165,10.085,10.085,9983.0
2022-02-23,10.135,10.205,10.135,10.175,30510.0
2022-02-24,10.1,10.145,9.965,10.01,63141.0
2022-02-25,10.09,10.09,9.98,9.995,36635.0
2022-02-28,10.06,10.1,9.985,10.1,17326.0
2022-03-01,10.19,10.19,10.075,10.085,17564.0
2022-03-02,10.06,10.19,10.04,10.165,28175.0
2022-03-03,10.27,10.315,10.265,10.27,33930.0
2022-03-04,10.205,10.22,10.12,10.21,18194.0
2022-03-07,10.315,10.315,10.145,10.16,13324.0
2022-03-08,10.15,10.19,10.085,10.09,19738.0
2022-03-09,10.075,10.165,10.015,10.135,75224.0
2022-03-10,10.13,10.22,10.105,10.195,16123.0
2022-03-11,10.195,10.205,10.07,10.085,23304.0
2022-03-14,10.165,10.22,10.13,10.165,29523.0
2022-03-15,10.135,10.135,10.045,10.09,33934.0
2022-03-16,10.15,10.21,10.15,10.175,14593.0
2022-03-17,10.365,10.365,10.25,10.265,13767.0
2022-03-18,10.27,10.295,10.265,10.265,22428.0
2022-03-21,10.375,10.395,10.32,10.32,23109.0
2022-03-22,10.465,10.465,10.375,10.41,28092.0
2022-03-23,10.515,10.515,10.395,10.435,51819.0
2022-03-24,10.48,10.485,10.435,10.48,27456.0
2022-03-25,10.48,10.53,10.48,10.51,66076.0
2022-03-28,10.555,10.59,10.545,10.57,32537.0
2022-03-29,10.575,10.645,10.555,10.62,36154.0
2022-03-30,10.62,10.695,10.62,10.675,25641.0
2022-03-31,10.725,10.795,10.725,10.75,91390.0
2022-04-01,10.74,10.74,10.69,10.705,32596.0
2022-04-04,10.78,10.78,10.725,10.74,45937.0
2022-04-05,10.75,10.825,10.735,10.755,56790.0
2022-04-06,10.69,10.725,10.65,10.72,98322.0
2022-04-07,10.805,10.805,10.75,10.775,24034.0
2022-04-08,10.825,10.835,10.765,10.805,74495.0
2022-04-11,10.81,10.82,10.765,10.805,47053.0
2022-04-12,10.81,10.82,10.735,10.75,40546.0
2022-04-13,10.82,10.825,10.79,10.825,42469.0
2022-04-14,10.88,10.895,10.725,10.88,93239.0
2022-04-19,10.955,10.995,10.905,10.95,36479.0
2022-04-20,11.005,11.035,10.98,10.98,44904.0
2022-04-21,11.05,11.05,10.94,10.995,116887.0
2022-04-22,10.795,10.865,10.795,10.85,175794.0
2022-04-26,10.675,10.69,10.605,10.635,69679.0
2022-04-27,10.55,10.605,10.52,10.565,31459.0
2022-04-28,10.665,10.765,10.62,10.765,77657.0
2022-04-29,10.85,10.865,10.795,10.85,60282.0
2022-05-02,10.81,10.81,10.72,10.75,33955.0
2022-05-03,10.725,10.75,10.665,10.675,23297.0
2022-05-04,10.745,10.745,10.595,10.605,21983.0
2022-05-05,10.68,10.71,10.63,10.71,23971.0
2022-05-06,10.605,10.605,10.52,10.56,34772.0
2022-05-09,10.545,10.545,10.4,10.42,31010.0
2022-05-10,10.335,10.335,10.155,10.3,25009.0
2022-05-11,10.315,10.365,10.255,10.365,29473.0
2022-05-12,10.35,10.35,10.185,10.22,36974.0
2022-05-13,10.22,10.375,10.22,10.36,25284.0
2022-05-16,10.4,10.46,10.335,10.335,46696.0
2022-05-17,10.415,10.435,10.365,10.39,41351.0
2022-05-18,10.5,10.5,10.435,10.46,54237.0
2022-05-19,10.2,10.255,10.12,10.14,142855.0
2022-05-20,10.17,10.3,10.17,10.29,66710.0
2022-05-23,10.375,10.415,10.32,10.33,60549.0
2022-05-24,10.415,10.415,10.26,10.26,113737.0
2022-05-25,10.33,10.375,10.285,10.35,24991.0
2022-05-26,10.245,10.3,10.155,10.17,16719.0
2022-05-27,10.22,10.27,10.2,10.23,25202.0
2022-05-30,10.335,10.36,10.315,10.345,34805.0
2022-05-31,10.385,10.385,10.33,10.335,45785.0
2022-06-01,10.375,10.415,10.335,10.4,43768.0
2022-06-02,10.36,10.36,10.27,10.305,71215.0
2022-06-03,10.445,10.475,10.4,10.435,8089.0
2022-06-06,10.405,10.405,10.385,10.385,10658.0
2022-06-07,10.385,10.385,10.215,10.23,19904.0
2022-06-08,10.3,10.405,10.3,10.385,76829.0
2022-06-09,10.345,10.365,10.315,10.315,25975.0
2022-06-10,10.255,10.255,10.145,10.17,18619.0
2022-06-14,9.845,9.845,9.655,9.8,51142.0
2022-06-15,9.91,9.91,9.785,9.795,52409.0
2022-06-16,9.815,9.955,9.73,9.74,57431.0
2022-06-17,9.625,9.625,9.51,9.535,49390.0
2022-06-20,9.61,9.61,9.44,9.455,50821.0
2022-06-21,9.595,9.595,9.515,9.585,56161.0
2022-06-22,9.685,9.685,9.58,9.65,39869.0
2022-06-23,9.6,9.685,9.595,9.68,31524.0
2022-06-24,9.65,9.755,9.64,9.74,29108.0
2022-06-27,9.84,9.925,9.84,9.915,33596.0
2022-06-28,9.915,9.985,9.9,9.975,41861.0
2022-06-29,9.985,9.985,9.895,9.945,27233.0
2022-06-30,9.91,9.935,9.795,9.795,91786.0
2022-07-01,9.88,9.88,9.715,9.715,33186.0
2022-07-04,9.87,9.87,9.77,9.785,25753.0
2022-07-05,9.895,9.895,9.76,9.8,17043.0
2022-07-06,9.75,9.825,9.745,9.75,17072.0
2022-07-07,9.855,9.855,9.8,9.84,33447.0
2022-07-08,9.97,9.97,9.87,9.915,45331.0
2022-07-11,9.93,9.93,9.785,9.785,52749.0
2022-07-12,9.86,9.86,9.8,9.83,24076.0
2022-07-13,9.805,9.84,9.75,9.79,84435.0
2022-07-14,9.805,9.93,9.79,9.915,35809.0
2022-07-15,9.86,9.87,9.775,9.845,43766.0
2022-07-18,9.955,9.97,9.83,9.895,43613.0
2022-07-19,9.985,9.985,9.895,9.91,12614.0
2022-07-20,10.005,10.105,10.005,10.08,28993.0
2022-07-21,10.105,10.105,10.04,10.095,13105.0
2022-07-22,10.105,10.12,10.08,10.105,11932.0
2022-07-25,10.16,10.16,10.105,10.135,23871.0
2022-07-26,10.19,10.19,10.08,10.12,29824.0
2022-07-27,10.12,10.12,10.075,10.09,6723.0
2022-07-28,10.105,10.16,10.065,10.105,40220.0
2022-07-29,10.165,10.205,10.15,10.165,51675.0
2022-08-01,10.24,10.255,10.19,10.24,21887.0
2022-08-02,10.22,10.295,10.165,10.275,31694.0
2022-08-03,10.275,10.275,10.13,10.2,31520.0
2022-08-04,10.26,10.275,10.2,10.215,29858.0
2022-08-05,10.295,10.295,10.23,10.295,26733.0
2022-08-08,10.295,10.3,10.23,10.295,16471.0
2022-08-09,10.31,10.33,10.285,10.31,28016.0
2022-08-10,10.33,10.33,10.24,10.26,32649.0
2022-08-11,10.37,10.38,10.325,10.35,193447.0
2022-08-12,10.355,10.355,10.275,10.285,200196.0
2022-08-15,10.38,10.38,10.315,10.33,14835.0
2022-08-16,10.435,10.45,10.395,10.425,43703.0
2022-08-17,10.45,10.53,10.45,10.52,18703.0
2022-08-18,10.535,10.535,10.44,10.465,17766.0
2022-08-19,10.535,10.56,10.51,10.545,34892.0
2022-08-22,10.55,10.55,10.41,10.49,32393.0
2022-08-23,10.48,10.48,10.365,10.38,15859.0
2022-08-24,10.38,10.395,10.345,10.37,20490.0
2022-08-25,10.385,10.41,10.34,10.41,36571.0
2022-08-26,10.4,10.505,10.34,10.49,38003.0
2022-08-29,10.34,10.35,10.23,10.26,43095.0
2022-08-30,10.3,10.315,10.26,10.31,143102.0
2022-08-31,10.23,10.255,10.15,10.245,40033.0
2022-09-01,10.175,10.175,10.105,10.12,63479.0
2022-09-02,10.12,10.12,10.025,10.04,42673.0
2022-09-05,10.095,10.12,10.065,10.115,11266.0
2022-09-06,10.15,10.19,10.075,10.08,55664.0
2022-09-07,10.035,10.035,9.925,9.97,52560.0
2022-09-08,9.97,10.12,9.97,10.115,14483.0
2022-09-09,10.135,10.24,10.105,10.24,21886.0
2022-09-12,10.385,10.385,10.325,10.37,17060.0
2022-09-13,10.475,10.475,10.4,10.42,66325.0
2022-09-14,10.295,10.295,10.145,10.165,171024.0
2022-09-15,10.165,10.24,10.075,10.15,339491.0
2022-09-16,10.12,10.12,9.955,10.025,41416.0
2022-09-19,9.985,10.02,9.955,9.965,53969.0
2022-09-20,9.98,10.06,9.98,10.06,11280.0
2022-09-21,10.005,10.005,9.885,9.885,39400.0
2022-09-23,9.885,9.885,9.68,9.735,29077.0
2022-09-26,9.645,9.645,9.535,9.61,29375.0
2022-09-27,9.58,9.675,9.58,9.665,24155.0
2022-09-28,9.66,9.695,9.595,9.625,8552.0
2022-09-29,9.665,9.815,9.665,9.79,40185.0
2022-09-30,9.79,9.79,9.65,9.65,21462.0
2022-10-03,9.65,9.705,9.59,9.645,43566.0
2022-10-04,9.775,9.9,9.73,9.9,141573.0
2022-10-05,10.06,10.06,9.965,10.025,28563.0
2022-10-06,10.01,10.035,9.96,10.025,24279.0
2022-10-07,10.095,10.095,10.05,10.05,19046.0
2022-10-10,9.92,10.005,9.915,10.005,21065.0
2022-10-11,10.03,10.045,9.915,9.945,52461.0
2022-10-12,9.875,9.915,9.835,9.85,117619.0
2022-10-13,9.835,9.875,9.775,9.835,43288.0
2022-10-14,9.94,10.005,9.875,9.985,15151.0
2022-10-17,9.955,9.955,9.785,9.835,8641.0
2022-10-18,9.9,9.985,9.9,9.985,24735.0
2022-10-19,9.955,10.035,9.955,10.005,28476.0
2022-10-20,9.97,9.97,9.775,9.825,72396.0
2022-10-21,9.85,9.85,9.745,9.75,69533.0
2022-10-24,9.85,9.97,9.815,9.905,23838.0
2022-10-25,9.92,9.945,9.865,9.89,9795.0
2022-10-26,9.955,9.955,9.815,9.825,81333.0
2022-10-27,9.865,9.945,9.865,9.905,45675.0
2022-10-28,9.905,9.905,9.68,9.705,115360.0
2022-10-31,9.745,9.825,9.725,9.785,196689.0
2022-11-01,9.81,9.955,9.77,9.945,73793.0
2022-11-02,9.955,10.06,9.955,10.05,33234.0
2022-11-03,9.97,9.97,9.785,9.835,37856.0
2022-11-04,9.89,9.92,9.8,9.905,28712.0
2022-11-07,9.965,10.075,9.965,10.075,25850.0
2022-11-08,10.1,10.165,10.07,10.11,199809.0
2022-11-09,10.205,10.215,10.16,10.175,17482.0
2022-11-10,10.16,10.16,10.06,10.125,20698.0
2022-11-11,10.355,10.44,10.355,10.425,94077.0
2022-11-14,10.57,10.595,10.515,10.525,381669.0
2022-11-15,10.55,10.55,10.485,10.525,21396.0
2022-11-16,10.485,10.57,10.485,10.53,12762.0
2022-11-17,10.565,10.57,10.46,10.54,57253.0
2022-11-18,10.605,10.615,10.565,10.605,36565.0
2022-11-21,10.645,10.66,10.515,10.54,32974.0
2022-11-22,10.57,10.62,10.565,10.605,19302.0
2022-11-23,10.695,10.695,10.645,10.655,16745.0
2022-11-24,10.725,10.735,10.68,10.695,17167.0
2022-11-25,10.695,10.735,10.695,10.71,12168.0
2022-11-28,10.68,10.695,10.655,10.68,39339.0
2022-11-29,10.72,10.745,10.645,10.725,26872.0
2022-11-30,10.72,10.815,10.695,10.765,858385.0
2022-12-01,10.875,10.92,10.875,10.88,28882.0
2022-12-02,10.83,10.88,10.79,10.815,29435.0
2022-12-05,10.84,10.955,10.84,10.92,18588.0
2022-12-06,10.865,10.94,10.865,10.875,36437.0
2022-12-07,10.825,10.865,10.81,10.865,17234.0
2022-12-08,10.745,10.785,10.695,10.695,26000.0
2022-12-09,10.765,10.815,10.765,10.81,20292.0
2022-12-12,10.785,10.785,10.7,10.745,14539.0
2022-12-13,10.785,10.8,10.725,10.735,16505.0
2022-12-14,10.75,10.775,10.72,10.75,19174.0
2022-12-15,10.75,10.785,10.72,10.735,14721.0
2022-12-16,10.685,10.745,10.645,10.7,11002.0
2022-12-19,10.645,10.695,10.63,10.67,10387.0
2022-12-20,10.66,10.66,10.54,10.555,35591.0
2022-12-21,10.62,10.7,10.615,10.67,47141.0
2022-12-22,10.725,10.75,10.695,10.695,29518.0
2022-12-23,10.655,10.655,10.595,10.62,4072.0
2022-12-28,10.685,10.685,10.605,10.635,8166.0
2022-12-29,10.66,10.66,10.525,10.555,102490.0
2022-12-30,10.645,10.645,10.57,10.59,8421.0
2023-01-03,10.57,10.63,10.355,10.41,19466.0
2023-01-04,10.46,10.62,10.46,10.62,10042.0
2023-01-05,10.645,10.685,10.605,10.635,17677.0
2023-01-06,10.695,10.8,10.68,10.785,8269.0
2023-01-09,10.86,10.9,10.84,10.84,21477.0
2023-01-10,10.81,10.85,10.81,10.835,19993.0
2023-01-11,10.865,10.95,10.865,10.915,52316.0
2023-01-12,10.99,11.065,10.975,11.045,18203.0
2023-01-13,11.095,11.17,11.095,11.135,11962.0
2023-01-16,11.17,11.225,11.17,11.185,23218.0
2023-01-17,11.18,11.185,11.11,11.12,22980.0
2023-01-18,11.16,11.185,11.135,11.155,20272.0
2023-01-19,11.17,11.27,11.16,11.25,21769.0
2023-01-20,11.27,11.285,11.225,11.25,46686.0
2023-01-23,11.275,11.275,11.225,11.26,38834.0
2023-01-24,11.225,11.3,11.21,11.285,255026.0
2023-01-25,11.325,11.325,11.26,11.285,74606.0
2023-01-27,11.31,11.35,11.31,11.34,34151.0
2023-01-30,11.325,11.325,11.26,11.3,22786.0
2023-01-31,11.29,11.34,11.245,11.245,20581.0
2023-02-01,11.315,11.36,11.285,11.285,12056.0
2023-02-02,11.31,11.375,11.245,11.25,18745.0
2023-02-03,11.225,11.285,11.17,11.285,16784.0
2023-02-06,11.275,11.29,11.21,11.245,19345.0
2023-02-07,11.235,11.29,11.2,11.21,35741.0
2023-02-08,11.235,11.27,11.22,11.26,39088.0
2023-02-09,11.225,11.275,11.2,11.25,36528.0
2023-02-10,11.21,11.235,11.145,11.17,63988.0
2023-02-13,11.135,11.135,11.07,11.09,6758.0
2023-02-14,11.155,11.18,11.09,11.105,116960.0
2023-02-15,11.09,11.09,10.915,10.93,11171.0
2023-02-16,11.0,11.055,10.925,11.015,30195.0
2023-02-17,11.03,11.055,11.005,11.015,14859.0
2023-02-20,11.005,11.04,10.99,11.02,30263.0
2023-02-21,11.015,11.055,10.975,11.055,50646.0
2023-02-22,10.98,11.02,10.965,11.005,46958.0
2023-02-23,11.02,11.02,10.955,10.98,34988.0
2023-02-24,11.005,11.005,10.93,10.955,36683.0
2023-02-27,10.9,10.9,10.76,10.77,34063.0
2023-02-28,10.81,10.85,10.8,10.8,91324.0
2023-03-01,10.795,10.85,10.77,10.85,49736.0
2023-03-02,10.9,10.955,10.89,10.89,28748.0
2023-03-03,10.915,10.965,10.915,10.965,6076.0
2023-03-06,10.99,11.005,10.955,10.99,11949.0
2023-03-07,10.955,11.045,10.95,11.045,64184.0
2023-03-08,10.98,10.99,10.95,10.955,15377.0
2023-03-09,11.065,11.065,11.0,11.04,12228.0
2023-03-10,10.955,10.955,10.75,10.75,17616.0
2023-03-13,10.73,10.795,10.695,10.73,14908.0
2023-03-14,10.64,10.645,10.475,10.555,166325.0
2023-03-15,10.615,10.735,10.615,10.645,33898.0
2023-03-16,10.5,10.505,10.345,10.46,127176.0
2023-03-17,10.475,10.54,10.475,10.53,27599.0
2023-03-20,10.46,10.505,10.39,10.4,70474.0
2023-03-21,10.505,10.555,10.5,10.5,43155.0
2023-03-22,10.59,10.605,10.555,10.565,24560.0
2023-03-23,10.465,10.48,10.425,10.475,15006.0
2023-03-24,10.4,10.44,10.39,10.44,28597.0
2023-03-27,10.45,10.475,10.425,10.425,13753.0
2023-03-28,10.515,10.555,10.49,10.53,28752.0
2023-03-29,10.525,10.555,10.5,10.55,21062.0
2023-03-30,10.655,10.71,10.655,10.71,16539.0
2023-03-31,10.785,10.82,10.775,10.81,14072.0
2023-04-03,10.84,10.865,10.82,10.835,26235.0
2023-04-04,10.885,10.885,10.775,10.8,22439.0
2023-04-05,10.77,10.785,10.75,10.77,93679.0
2023-04-06,10.88,10.88,10.76,10.785,29994.0
2023-04-11,10.87,10.97,10.87,10.97,49208.0
2023-04-12,11.07,11.07,11.005,11.005,26892.0
2023-04-13,11.045,11.045,10.945,10.965,29379.0
2023-04-14,10.99,11.04,10.94,11.03,26949.0
2023-04-17,11.045,11.09,11.045,11.07,31242.0
2023-04-18,11.09,11.09,11.04,11.055,33006.0
2023-04-19,11.095,11.14,11.09,11.105,27490.0
2023-04-20,11.105,11.12,11.07,11.115,33541.0
2023-04-21,11.04,11.04,10.98,10.99,18582.0
2023-04-24,10.965,10.965,10.905,10.92,19332.0
2023-04-26,10.855,10.88,10.805,10.88,26426.0
2023-04-27,10.895,10.895,10.805,10.84,26585.0
2023-04-28,10.905,10.93,10.87,10.92,35157.0
2023-05-01,10.945,10.99,10.94,10.97,28454.0
2023-05-02,10.955,10.955,10.84,10.88,106845.0
2023-05-03,10.805,10.805,10.685,10.705,72042.0
2023-05-04,10.595,10.67,10.56,10.67,47314.0
2023-05-05,10.61,10.68,10.57,10.66,11719.0
2023-05-08,10.78,10.82,10.77,10.785,15068.0
2023-05-09,10.815,10.815,10.77,10.795,19871.0
2023-05-10,10.83,10.83,10.755,10.755,22428.0
2023-05-11,10.76,10.785,10.72,10.735,8633.0
2023-05-12,10.73,10.755,10.71,10.745,34953.0
2023-05-15,10.77,10.77,10.72,10.745,44722.0
2023-05-16,10.815,10.815,10.73,10.73,36729.0
2023-05-17,10.685,10.685,10.62,10.685,20074.0
2023-05-18,10.795,10.795,10.735,10.745,18564.0
2023-05-19,10.77,10.83,10.77,10.815,13652.0
2023-05-22,10.84,10.84,10.76,10.76,29626.0
2023-05-23,10.78,10.815,10.77,10.785,15880.0
2023-05-24,10.755,10.755,10.645,10.645,58333.0
2023-05-25,10.585,10.595,10.485,10.505,83293.0
2023-05-26,10.505,10.585,10.505,10.585,32530.0
2023-05-29,10.685,10.745,10.66,10.685,26013.0
2023-05-30,10.685,10.71,10.655,10.66,18241.0
2023-05-31,10.61,10.61,10.495,10.495,69195.0
2023-06-01,10.455,10.495,10.41,10.485,22335.0
2023-06-02,10.53,10.53,10.47,10.53,46584.0
2023-06-05,10.655,10.685,10.635,10.635,21209.0
2023-06-06,10.61,10.63,10.57,10.585,13999.0
2023-06-07,10.605,10.605,10.495,10.495,10879.0
2023-06-08,10.51,10.545,10.505,10.505,42529.0
2023-06-09,10.53,10.56,10.52,10.555,30261.0
2023-06-13,10.535,10.535,10.485,10.53,54179.0
2023-06-14,10.61,10.705,10.61,10.68,32143.0
2023-06-15,10.755,10.82,10.745,10.805,43947.0
2023-06-16,10.815,10.89,10.795,10.88,6172.0
2023-06-19,10.895,10.94,10.88,10.915,21053.0
2023-06-20,10.98,11.03,10.94,11.015,54049.0
2023-06-21,10.99,10.99,10.955,10.965,22307.0
2023-06-22,10.915,10.945,10.78,10.78,60096.0
2023-06-23,10.77,10.785,10.66,10.67,38574.0
2023-06-26,10.655,10.655,10.585,10.605,29301.0
2023-06-27,10.655,10.735,10.655,10.72,20225.0
2023-06-28,10.77,10.89,10.77,10.89,41786.0
2023-06-29,10.88,10.905,10.87,10.87,19463.0
2023-06-30,10.905,10.92,10.855,10.915,15315.0
2023-07-03,10.995,11.02,10.935,10.995,13080.0
2023-07-04,11.02,11.06,10.97,11.06,17562.0
2023-07-05,11.055,11.07,11.01,11.02,22869.0
2023-07-06,11.005,11.005,10.86,10.885,10618.0
2023-07-07,10.76,10.765,10.7,10.74,37484.0
2023-07-10,10.785,10.79,10.655,10.655,15051.0
2023-07-11,10.75,10.79,10.74,10.785,18432.0
2023-07-12,10.85,10.925,10.85,10.92,32987.0
2023-07-13,10.95,11.06,10.95,11.06,34784.0
2023-07-14,11.095,11.165,11.085,11.165,48003.0
2023-07-17,11.205,11.205,11.14,11.155,19062.0
2023-07-18,11.14,11.17,11.13,11.14,186968.0
2023-07-19,11.195,11.22,11.155,11.165,85493.0
2023-07-20,11.19,11.275,10.96,11.195,62485.0
2023-07-21,11.22,11.22,11.155,11.19,22340.0
2023-07-24,11.215,11.215,11.12,11.13,86154.0
2023-07-25,11.195,11.23,11.19,11.22,25338.0
2023-07-26,11.24,11.39,11.24,11.35,58046.0
2023-07-27,11.39,11.44,11.385,11.435,168124.0
2023-07-28,11.41,11.41,11.24,11.29,64445.0
2023-07-31,11.325,11.355,11.275,11.305,92451.0
2023-08-01,11.39,11.39,11.305,11.355,85188.0
2023-08-02,11.35,11.35,11.195,11.195,98335.0
2023-08-03,11.205,11.205,11.095,11.13,21765.0
2023-08-04,11.14,11.195,11.13,11.13,8536.0
2023-08-07,11.22,11.22,11.115,11.14,21602.0
2023-08-08,11.18,11.205,11.115,11.115,11893.0
2023-08-09,11.115,11.18,11.115,11.18,18120.0
2023-08-10,11.305,11.305,11.155,11.19,40769.0
2023-08-11,11.215,11.215,11.17,11.18,32002.0
2023-08-14,11.19,11.19,11.055,11.08,34981.0
2023-08-15,11.115,11.13,11.08,11.095,44527.0
2023-08-16,11.06,11.06,10.925,10.95,58236.0
2023-08-17,11.01,11.01,10.835,10.87,53155.0
2023-08-18,10.885,10.9,10.87,10.885,5234.0
2023-08-21,10.875,10.875,10.8,10.8,88290.0
2023-08-22,10.835,10.835,10.76,10.8,28532.0
2023-08-23,10.87,10.985,10.86,10.98,56051.0
2023-08-24,10.985,11.005,10.91,10.96,15574.0
2023-08-25,10.86,10.86,10.81,10.825,13665.0
2023-08-28,10.825,10.87,10.825,10.85,19166.0
2023-08-29,10.95,10.95,10.875,10.92,17490.0
2023-08-30,10.96,11.12,10.96,11.08,17562.0
2023-08-31,11.145,11.155,11.115,11.12,12148.0
2023-09-01,11.12,11.12,11.085,11.115,23866.0
2023-09-04,11.13,11.22,11.13,11.195,68596.0
2023-09-05,11.22,11.22,11.13,11.18,761.0
2023-09-06,11.215,11.215,11.07,11.085,18962.0
2023-09-07,11.115,11.115,10.945,10.95,16605.0
2023-09-08,10.97,10.97,10.86,10.885,23403.0
2023-09-11,10.895,11.005,10.895,11.005,177617.0
2023-09-12,11.055,11.055,10.97,11.035,80466.0
2023-09-13,10.995,11.045,10.96,10.985,197932.0
2023-09-14,10.985,11.105,10.96,11.105,66576.0
2023-09-15,11.22,11.325,11.22,11.29,27654.0
2023-09-18,11.29,11.29,11.22,11.255,26130.0
2023-09-19,11.255,11.255,11.145,11.17,22212.0
2023-09-20,11.205,11.205,11.095,11.105,65275.0
2023-09-21,11.095,11.095,10.985,10.985,35962.0
2023-09-22,10.825,11.005,10.825,10.98,24349.0
2023-09-25,11.005,11.005,10.96,10.995,39792.0
2023-09-26,10.995,10.995,10.92,10.935,13956.0
2023-09-27,10.925,10.97,10.85,10.945,6411.0
2023-09-28,10.995,11.01,10.945,10.945,39643.0
2023-09-29,11.085,11.095,10.985,11.03,83324.0
2023-10-02,11.03,11.035,10.98,11.005,24089.0
2023-10-03,10.92,10.92,10.835,10.9,30535.0
2023-10-04,10.875,10.875,10.785,10.815,22146.0
2023-10-05,10.825,10.895,10.785,10.885,66692.0
2023-10-06,10.935,10.985,10.875,10.97,46314.0
2023-10-09,11.115,11.115,11.035,11.035,44384.0
2023-10-10,11.045,11.175,11.045,11.14,22755.0
2023-10-11,11.16,11.23,11.15,11.21,29460.0
2023-10-12,11.245,11.315,11.245,11.315,32054.0
2023-10-13,11.235,11.265,11.205,11.235,17331.0
2023-10-16,11.255,11.255,11.17,11.195,10275.0
2023-10-17,11.315,11.335,11.245,11.255,4952.0
2023-10-18,11.27,11.28,11.235,11.255,7102.0
2023-10-19,11.175,11.175,11.1,11.115,31633.0
2023-10-20,11.09,11.09,10.965,10.995,12048.0
2023-10-23,10.95,10.95,10.845,10.845,34670.0
2023-10-24,10.94,10.94,10.865,10.915,39805.0
2023-10-25,10.925,11.01,10.925,10.96,6555.0
2023-10-26,10.96,10.96,10.89,10.94,14423.0
2023-10-27,10.965,11.03,10.965,11.0,36904.0
2023-10-30,10.995,11.0,10.9,10.935,16255.0
2023-10-31,10.94,11.03,10.935,10.96,80945.0
2023-11-01,10.94,11.08,10.935,11.08,32028.0
2023-11-02,11.105,11.23,11.105,11.205,23232.0
2023-11-03,11.28,11.325,11.28,11.3,27319.0
2023-11-06,11.37,11.37,11.305,11.315,46853.0
2023-11-07,11.325,11.325,11.27,11.3,27142.0
2023-11-08,11.3,11.3,11.245,11.29,40474.0
2023-11-09,11.3,11.405,11.3,11.35,54849.0
2023-11-10,11.42,11.42,11.315,11.335,16766.0
2023-11-13,11.36,11.395,11.29,11.29,5380.0
2023-11-14,11.41,11.42,11.375,11.41,46831.0
2023-11-15,11.535,11.585,11.525,11.525,12955.0
2023-11-16,11.62,11.62,11.48,11.48,32476.0
2023-11-17,11.5,11.515,11.49,11.51,27941.0
2023-11-20,11.55,11.55,11.48,11.5,44514.0
2023-11-21,11.5,11.575,11.5,11.56,38648.0
2023-11-22,11.575,11.585,11.54,11.57,8922.0
2023-11-23,11.57,11.57,11.455,11.475,103032.0
2023-11-24,11.54,11.54,11.49,11.49,9929.0
2023-11-27,11.44,11.5,11.395,11.395,7232.0
2023-11-28,11.395,11.475,11.325,11.43,38229.0
2023-11-29,11.455,11.455,11.41,11.41,4142.0
2023-11-30,11.44,11.51,11.42,11.51,39221.0
2023-12-01,11.49,11.515,11.455,11.5,35196.0
2023-12-04,11.54,11.645,11.54,11.605,27177.0
2023-12-05,11.63,11.63,11.475,11.5,11550.0
2023-12-06,11.605,11.715,11.51,11.7,38991.0
2023-12-07,11.605,11.71,11.605,11.665,13902.0
2023-12-08,11.665,11.725,11.64,11.725,10241.0
2023-12-11,11.725,11.795,11.725,11.745,32152.0
2023-12-12,11.81,11.82,11.75,11.805,52577.0
2023-12-13,11.77,11.9,11.77,11.83,44106.0
2023-12-14,11.935,11.995,11.935,11.97,45043.0
2023-12-15,11.995,12.15,11.995,12.09,316208.0
2023-12-18,12.1,12.1,12.02,12.055,22383.0
2023-12-19,12.05,12.16,12.04,12.16,37165.0
2023-12-20,12.18,12.24,12.18,12.24,36557.0
2023-12-21,12.285,12.285,12.145,12.215,28068.0
2023-12-22,12.25,12.25,12.18,12.195,20838.0
2023-12-27,12.29,12.36,12.25,12.255,62771.0
2023-12-28,12.23,12.37,12.23,12.36,8966.0
2023-12-29,12.37,12.37,12.285,12.31,3069.0
2024-01-02,12.37,12.395,12.345,12.385,22424.0
2024-01-03,12.345,12.345,12.25,12.265,6709.0
2024-01-04,12.3,12.3,12.195,12.22,10330.0
2024-01-05,12.31,12.31,12.195,12.195,9263.0
2024-01-08,12.27,12.27,12.165,12.175,32482.0
2024-01-09,12.21,12.315,12.21,12.29,17534.0
2024-01-10,12.19,12.26,12.165,12.165,25762.0
2024-01-11,12.295,12.295,12.18,12.235,10573.0
2024-01-12,12.225,12.27,12.215,12.245,50564.0
2024-01-15,12.295,12.295,12.225,12.295,6546.0
2024-01-16,12.29,12.29,12.11,12.12,25367.0
2024-01-17,12.18,12.18,12.075,12.075,29830.0
2024-01-18,12.225,12.235,11.995,12.04,26116.0
2024-01-19,12.095,12.21,12.095,12.14,23329.0
2024-01-22,12.155,12.225,12.155,12.21,20449.0
2024-01-23,12.175,12.295,12.175,12.28,17263.0
2024-01-24,12.315,12.42,12.305,12.325,13340.0
2024-01-25,12.43,12.43,12.365,12.4,12864.0
2024-01-29,12.43,12.48,12.36,12.475,63048.0
2024-01-30,12.475,12.535,12.445,12.455,70720.0
2024-01-31,12.515,12.58,12.41,12.58,78298.0
2024-02-01,12.56,12.56,12.44,12.44,36444.0
2024-02-02,12.44,12.56,12.44,12.545,50268.0
2024-02-05,12.56,12.56,12.395,12.44,17086.0
2024-02-06,12.4,12.4,12.33,12.36,55817.0
2024-02-07,12.375,12.465,12.375,12.4,26571.0
2024-02-08,12.4,12.475,12.4,12.465,17004.0
2024-02-09,12.48,12.48,12.4,12.42,25980.0
2024-02-12,12.42,12.48,12.42,12.44,51777.0
2024-02-13,12.51,12.545,12.48,12.48,46611.0
2024-02-14,12.395,12.395,12.29,12.315,107091.0
2024-02-15,12.43,12.43,12.34,12.34,15662.0
2024-02-16,12.41,12.5,12.395,12.43,49228.0
2024-02-19,12.525,12.535,12.49,12.515,33935.0
2024-02-20,12.535,12.57,12.48,12.515,44967.0
2024-02-21,12.475,12.475,12.395,12.41,30599.0
2024-02-22,12.5,12.5,12.395,12.455,23558.0
2024-02-23,12.43,12.525,12.43,12.515,15567.0
2024-02-26,12.515,12.58,12.475,12.49,6274.0
2024-02-27,12.48,12.515,12.43,12.515,20835.0
2024-02-28,12.56,12.56,12.465,12.475,13507.0
2024-02-29,12.455,12.545,12.42,12.51,17753.0
2024-03-01,12.51,12.595,12.51,12.595,90502.0
2024-03-04,12.595,12.625,12.51,12.535,43446.0
2024-03-05,12.605,12.605,12.545,12.545,80026.0
2024-03-06,12.605,12.605,12.525,12.58,5454.0
2024-03-07,12.615,12.685,12.615,12.65,154269.0
2024-03-08,12.755,12.79,12.73,12.78,12394.0
2024-03-11,12.81,12.81,12.515,12.515,40954.0
2024-03-12,12.64,12.64,12.48,12.5,20107.0
2024-03-13,12.445,12.56,12.445,12.535,107258.0
2024-03-14,12.64,12.66,12.44,12.455,82466.0
2024-03-15,12.34,12.41,12.25,12.365,105720.0
2024-03-18,12.455,12.455,12.34,12.42,34144.0
2024-03-19,12.43,12.525,12.4,12.49,30431.0
2024-03-20,12.515,12.57,12.49,12.49,13442.0
2024-03-21,12.465,12.63,12.43,12.63,80265.0
2024-03-22,12.605,12.65,12.535,12.57,17244.0
2024-03-25,12.57,12.7,12.57,12.665,9538.0
2024-03-26,12.695,12.695,12.585,12.595,6824.0
2024-03-27,12.605,12.66,12.465,12.66,15427.0
2024-03-28,12.695,12.79,12.695,12.79,33242.0
2024-04-02,12.825,12.835,12.695,12.765,35413.0
2024-04-03,12.78,12.78,12.65,12.66,30551.0
2024-04-04,12.695,12.7,12.64,12.66,27125.0
2024-04-05,12.7,12.7,12.545,12.615,43905.0
2024-04-08,12.605,12.675,12.585,12.615,118598.0
2024-04-09,12.855,12.88,12.775,12.81,20131.0
2024-04-10,12.78,12.87,12.78,12.855,24785.0
2024-04-11,12.81,12.835,12.665,12.81,22089.0
2024-04-12,12.81,12.81,12.7,12.765,28758.0
2024-04-15,12.755,12.775,12.71,12.755,76566.0
2024-04-16,12.765,12.765,12.475,12.54,149149.0
2024-04-17,12.51,12.54,12.485,12.51,40769.0
2024-04-18,12.61,12.635,12.5,12.575,36130.0
2024-04-19,12.6,12.6,12.32,12.42,21209.0
2024-04-22,12.585,12.61,12.545,12.575,100009.0
2024-04-23,12.575,12.73,12.575,12.61,35404.0
2024-04-24,12.7,12.7,12.59,12.645,37713.0
2024-04-26,12.62,12.62,12.455,12.455,34932.0
2024-04-29,12.465,12.62,12.465,12.52,51172.0
2024-04-30,12.62,12.63,12.52,12.565,33906.0
2024-05-01,12.54,12.565,12.42,12.475,23233.0
2024-05-02,12.485,12.545,12.455,12.475,9275.0
2024-05-03,12.59,12.59,12.495,12.5,19578.0
2024-05-06,12.645,12.645,12.53,12.59,7314.0
2024-05-07,12.71,12.78,12.645,12.765,31270.0
2024-05-08,12.775,12.825,12.755,12.765,51004.0
2024-05-09,12.925,12.925,12.665,12.665,13444.0
2024-05-10,12.765,12.8,12.675,12.69,16037.0
2024-05-13,12.7,12.7,12.665,12.69,22291.0
2024-05-14,12.78,12.78,12.645,12.665,17806.0
2024-05-15,12.645,12.745,12.645,12.665,27923.0
2024-05-16,12.865,12.865,12.735,12.865,36300.0
2024-05-17,12.825,12.865,12.81,12.845,134738.0
2024-05-20,12.89,12.955,12.89,12.915,16874.0
2024-05-21,12.96,12.96,12.855,12.89,29632.0
2024-05-22,12.97,12.97,12.89,12.915,35522.0
2024-05-23,12.865,12.865,12.755,12.82,26905.0
2024-05-24,12.755,12.755,12.69,12.71,11224.0
2024-05-27,12.71,12.82,12.71,12.79,11385.0
2024-05-28,12.825,12.825,12.745,12.745,21789.0
2024-05-29,12.73,12.73,12.54,12.575,28657.0
2024-05-30,12.51,12.51,12.43,12.44,30054.0
2024-05-31,12.6,12.6,12.485,12.54,11724.0
2024-06-03,12.545,12.7,12.545,12.665,15775.0
2024-06-04,12.71,12.71,12.63,12.63,23704.0
2024-06-05,12.645,12.71,12.565,12.63,80275.0
2024-06-06,12.635,12.735,12.63,12.71,37369.0
2024-06-07,12.73,12.78,12.73,12.765,28761.0
2024-06-11,12.645,12.745,12.585,12.585,28466.0
2024-06-12,12.475,12.59,12.475,12.54,19917.0
2024-06-13,12.54,12.63,12.54,12.545,18379.0
2024-06-14,12.555,12.575,12.495,12.5,9120.0
2024-06-17,12.555,12.555,12.465,12.465,25120.0
2024-06-18,12.5,12.555,12.485,12.53,15364.0
2024-06-19,12.545,12.59,12.51,12.53,27425.0
2024-06-20,12.52,12.565,12.52,12.555,36356.0
2024-06-21,12.555,12.565,12.51,12.54,29251.0
2024-06-24,12.555,12.635,12.485,12.495,28394.0
2024-06-25,12.52,12.655,12.52,12.655,28506.0
2024-06-26,12.655,12.655,12.495,12.54,21140.0
2024-06-27,12.51,12.51,12.385,12.5,37268.0
2024-06-28,12.62,12.665,12.53,12.53,62070.0
2024-07-01,12.6,12.6,12.51,12.545,21143.0
2024-07-02,12.545,12.635,12.5,12.51,26947.0
2024-07-03,12.545,12.565,12.51,12.53,35958.0
2024-07-04,12.575,12.685,12.575,12.675,17374.0
2024-07-05,12.675,12.7,12.635,12.645,20607.0
2024-07-08,12.645,12.69,12.545,12.565,29155.0
2024-07-09,12.685,12.685,12.635,12.655,18667.0
2024-07-10,12.655,12.69,12.545,12.635,23126.0
2024-07-11,12.83,12.83,12.72,12.745,26044.0
2024-07-12,12.745,12.865,12.745,12.83,97498.0
2024-07-15,12.845,12.975,12.83,12.9,21130.0
2024-07-16,12.94,12.975,12.865,12.885,23561.0
2024-07-17,12.975,12.985,12.91,12.92,22174.0
2024-07-18,12.955,13.02,12.885,12.91,22188.0
2024-07-19,12.845,12.875,12.72,12.785,53780.0
2024-07-22,12.7,12.795,12.675,12.72,110406.0
2024-07-23,12.72,12.845,12.72,12.81,19477.0
2024-07-24,12.775,12.845,12.755,12.845,26666.0
2024-07-25,12.83,12.83,12.675,12.675,14564.0
2024-07-26,12.8,12.81,12.785,12.795,6947.0
2024-07-29,12.83,12.91,12.83,12.845,48589.0
2024-07-30,12.72,12.745,12.635,12.745,44615.0
2024-07-31,12.855,12.955,12.8,12.95,80595.0
2024-08-01,13.065,13.075,12.985,13.01,17500.0
2024-08-02,12.795,12.865,12.71,12.865,18956.0
2024-08-05,12.61,12.61,12.325,12.335,52367.0
2024-08-06,12.255,12.455,12.255,12.39,29390.0
2024-08-07,12.345,12.445,12.3,12.42,20279.0
2024-08-08,12.41,12.41,12.28,12.315,61346.0
2024-08-09,12.435,12.5,12.365,12.48,10237.0
2024-08-12,12.51,12.565,12.51,12.52,75278.0
2024-08-13,12.475,12.635,12.475,12.62,151092.0
2024-08-14,12.74,12.74,12.58,12.58,43715.0
2024-08-15,12.745,12.745,12.575,12.635,34304.0
2024-08-16,12.675,12.84,12.675,12.795,22145.0
2024-08-19,12.83,12.855,12.785,12.82,29364.0
2024-08-20,12.94,12.94,12.84,12.845,42253.0
2024-08-21,12.93,12.93,12.8,12.875,13809.0
2024-08-22,12.91,12.985,12.91,12.975,13165.0
2024-08-23,12.94,12.94,12.865,12.885,40309.0
2024-08-26,12.9,12.995,12.9,12.985,33793.0
2024-08-27,12.995,13.005,12.91,12.93,34787.0
2024-08-28,12.94,12.94,12.84,12.93,35161.0
2024-08-29,12.84,12.995,12.84,12.955,21079.0
2024-08-30,12.985,13.03,12.985,13.02,10948.0
2024-09-02,13.065,13.12,12.975,13.12,4982.0
2024-09-03,13.12,13.13,13.085,13.11,9714.0
2024-09-04,13.01,13.06,12.865,12.9,32149.0
2024-09-05,13.02,13.02,12.91,12.975,6836.0
2024-09-06,13.005,13.05,12.965,13.04,20439.0
2024-09-09,12.95,12.995,12.84,12.975,32169.0
2024-09-10,12.995,13.105,12.995,13.02,39766.0
2024-09-11,13.12,13.12,12.955,13.01,17168.0
2024-09-12,13.095,13.15,13.065,13.15,17484.0
2024-09-13,13.24,13.24,13.16,13.24,46782.0
2024-09-16,13.26,13.295,13.215,13.25,21433.0
2024-09-17,13.295,13.33,13.26,13.275,40292.0
2024-09-18,13.295,13.315,13.24,13.27,19705.0
2024-09-19,13.34,13.36,13.26,13.34,34421.0
2024-09-20,13.385,13.395,13.325,13.34,8914.0
2024-09-23,13.325,13.325,13.22,13.275,16445.0
2024-09-24,13.285,13.295,13.205,13.205,31089.0
2024-09-25,13.285,13.325,13.205,13.24,22899.0
2024-09-26,13.295,13.405,13.24,13.33,21118.0
2024-09-27,13.395,13.46,13.35,13.405,20589.0
2024-09-30,13.44,13.54,13.44,13.495,14895.0
2024-10-01,13.495,13.495,13.315,13.325,142987.0
2024-10-02,13.33,13.36,13.295,13.315,14310.0
2024-10-03,13.405,13.405,13.285,13.295,21339.0
2024-10-04,13.24,13.24,13.095,13.14,20503.0
2024-10-07,13.22,13.285,13.195,13.27,10870.0
2024-10-08,13.25,13.285,13.14,13.175,11906.0
2024-10-09,13.23,13.25,13.155,13.185,263723.0
2024-10-10,13.365,13.375,13.32,13.32,27151.0
2024-10-11,13.365,13.365,13.31,13.36,41090.0
2024-10-14,13.365,13.5,13.365,13.425,24085.0
2024-10-15,13.47,13.62,13.47,13.62,42297.0
2024-10-16,13.545,13.6,13.515,13.545,19587.0
2024-10-17,13.6,13.78,13.6,13.64,29348.0
2024-10-18,13.65,13.65,13.51,13.555,20210.0
2024-10-21,13.565,13.64,13.565,13.6,28117.0
2024-10-22,13.545,13.545,13.395,13.415,41595.0
2024-10-23,13.435,13.46,13.415,13.44,11592.0
2024-10-24,13.425,13.49,13.385,13.44,44664.0
2024-10-25,13.48,13.48,13.405,13.405,20849.0
2024-10-28,13.48,13.48,13.375,13.405,24546.0
2024-10-29,13.44,13.515,13.44,13.49,18736.0
2024-10-30,13.49,13.51,13.33,13.34,14041.0
2024-10-31,13.395,13.395,13.275,13.33,7236.0
2024-11-01,13.275,13.29,13.19,13.29,46918.0
2024-11-04,13.36,13.405,13.29,13.375,42637.0
2024-11-05,13.33,13.34,13.275,13.285,42049.0
2024-11-06,13.365,13.45,13.365,13.45,11186.0
2024-11-07,13.51,13.515,13.385,13.515,29015.0
2024-11-08,13.61,13.695,13.61,13.67,37201.0
2024-11-11,13.61,13.61,13.45,13.45,13985.0
2024-11-12,13.425,13.5,13.425,13.48,19991.0
2024-11-13,13.395,13.395,13.31,13.36,12737.0
2024-11-14,13.405,13.45,13.405,13.415,14309.0
2024-11-15,13.47,13.555,13.425,13.535,15805.0
2024-11-18,13.525,13.66,13.5,13.63,7459.0
2024-11-19,13.65,13.79,13.61,13.66,49571.0
2024-11-20,13.675,13.675,13.565,13.565,24685.0
2024-11-21,13.61,13.67,13.595,13.595,26365.0
2024-11-22,13.66,13.76,13.66,13.75,29332.0
2024-11-25,13.77,13.82,13.77,13.77,45436.0
2024-11-26,13.75,13.77,13.63,13.63,32398.0
2024-11-27,13.66,13.745,13.66,13.715,12113.0
2024-11-28,13.78,13.825,13.78,13.81,27607.0
2024-11-29,13.77,13.77,13.66,13.75,67794.0
2024-12-02,13.82,13.845,13.77,13.77,27782.0
2024-12-03,13.865,13.94,13.865,13.91,29275.0
2024-12-04,13.94,13.94,13.845,13.885,31229.0
2024-12-05,13.91,13.94,13.875,13.91,12987.0
2024-12-06,13.91,13.91,13.845,13.855,24870.0
2024-12-09,13.825,13.825,13.685,13.745,31689.0
2024-12-10,13.78,13.865,13.78,13.825,11306.0
2024-12-11,13.855,13.855,13.76,13.78,35599.0
2024-12-12,13.75,13.78,13.67,13.705,39211.0
2024-12-13,13.685,13.685,13.585,13.62,15842.0
2024-12-16,13.63,13.63,13.535,13.545,27244.0
2024-12-17,13.515,13.675,13.515,13.65,42611.0
2024-12-18,13.685,13.695,13.61,13.62,36295.0
2024-12-19,13.64,13.705,13.365,13.425,45768.0
2024-12-20,13.425,13.425,13.265,13.285,38704.0
2024-12-23,13.395,13.545,13.375,13.46,22929.0
2024-12-24,13.515,13.575,13.515,13.575,24755.0
2024-12-27,13.555,13.675,13.555,13.64,9123.0
2024-12-30,13.66,13.66,13.545,13.62,11947.0
2024-12-31,13.61,13.61,13.515,13.535,10960.0
2025-01-02,13.5,13.595,13.48,13.575,17890.0
2025-01-03,13.63,13.67,13.61,13.65,34755.0
2025-01-06,13.65,13.68,13.585,13.585,36175.0
2025-01-07,13.72,13.72,13.575,13.575,25774.0
2025-01-08,13.575,13.755,13.575,13.745,16335.0
2025-01-09,13.69,13.71,13.645,13.69,8332.0
2025-01-10,13.745,13.765,13.625,13.645,51760.0
2025-01-13,13.65,13.65,13.46,13.5,22663.0
2025-01-14,13.52,13.625,13.52,13.565,180055.0
2025-01-15,13.585,13.68,13.585,13.65,14805.0
2025-01-16,13.73,13.815,13.73,13.755,42139.0
2025-01-17,13.815,13.815,13.71,13.735,17658.0
2025-01-20,13.785,13.815,13.735,13.775,8303.0
2025-01-21,13.84,13.935,13.795,13.87,13683.0
2025-01-22,13.88,13.965,13.88,13.92,33433.0
2025-01-23,13.925,13.925,13.795,13.795,54361.0
2025-01-24,13.795,13.89,13.795,13.86,6382.0
2025-01-28,13.83,13.955,13.83,13.935,26720.0
2025-01-29,13.84,14.03,13.84,13.975,38735.0
2025-01-30,14.03,14.03,13.955,14.005,15379.0
2025-01-31,14.03,14.09,14.01,14.03,39026.0
2025-02-03,13.925,13.925,13.72,13.745,94096.0
2025-02-04,13.84,13.91,13.795,13.805,14325.0
2025-02-05,13.805,13.925,13.805,13.9,30716.0
2025-02-06,13.91,14.03,13.91,14.02,45633.0
2025-02-07,14.06,14.105,14.02,14.05,14051.0
2025-02-10,13.985,14.04,13.92,13.975,29588.0
2025-02-11,13.975,14.03,13.975,14.03,25729.0
2025-02-12,14.03,14.07,13.985,14.03,14347.0
2025-02-13,14.105,14.135,14.03,14.03,17798.0
2025-02-14,14.125,14.19,14.09,14.115,37036.0
2025-02-17,13.935,14.175,13.88,13.945,10866.0
2025-02-18,13.975,13.975,13.86,13.86,57887.0
2025-02-19,13.805,13.9,13.745,13.765,23335.0
2025-02-20,13.765,13.765,13.53,13.595,37009.0
2025-02-21,13.65,13.735,13.65,13.66,19841.0
2025-02-24,13.66,13.735,13.575,13.7,36145.0
2025-02-25,13.755,13.755,13.625,13.67,25910.0
2025-02-26,13.68,13.68,13.575,13.605,37713.0
2025-02-27,13.65,13.735,13.65,13.735,21747.0
2025-02-28,13.585,13.67,13.565,13.635,6331.0
2025-03-03,13.645,13.72,13.615,13.645,16063.0
2025-03-04,13.65,13.65,13.54,13.615,19849.0
2025-03-05,13.565,13.595,13.5,13.53,45531.0
2025-03-06,13.605,13.605,13.51,13.555,27739.0
2025-03-07,13.51,13.51,13.375,13.385,20120.0
2025-03-10,13.415,13.46,13.415,13.46,10566.0
2025-03-11,13.29,13.48,13.28,13.46,53127.0
2025-03-12,13.36,13.36,13.16,13.225,266703.0
2025-03-13,13.265,13.265,13.16,13.16,57013.0
2025-03-14,13.265,13.265,13.195,13.265,40941.0
2025-03-17,13.275,13.385,13.275,13.36,30187.0
2025-03-18,13.445,13.455,13.36,13.385,21089.0
2025-03-19,13.47,13.47,13.35,13.37,37394.0
2025-03-20,13.375,13.46,13.375,13.415,50217.0
2025-03-21,13.54,13.54,13.415,13.49,24414.0
2025-03-24,13.49,13.53,13.415,13.53,26357.0
2025-03-25,13.51,13.605,13.46,13.46,9092.0
2025-03-26,13.625,13.65,13.565,13.575,37866.0
2025-03-27,13.565,13.625,13.555,13.555,24160.0
2025-03-28,13.615,13.745,13.565,13.71,80408.0
2025-03-31,13.615,13.615,13.455,13.5,37648.0
2025-04-01,13.605,13.605,13.49,13.55,9472.0
2025-04-02,13.65,13.65,13.575,13.575,8312.0
2025-04-03,13.385,13.445,13.275,13.425,98036.0
2025-04-04,13.305,13.33,13.175,13.235,26508.0
2025-04-07,12.875,12.875,12.51,12.81,233117.0
2025-04-08,12.76,12.975,12.665,12.965,38597.0
2025-04-09,12.835,12.905,12.645,12.69,53581.0
2025-04-10,13.39,13.515,13.245,13.26,28441.0
2025-04-11,13.115,13.145,13.01,13.135,22332.0
2025-04-14,13.245,13.31,13.235,13.27,70290.0
2025-04-15,13.28,13.39,13.28,13.35,25076.0
2025-04-16,13.415,13.415,13.34,13.35,12636.0
2025-04-17,13.495,13.495,13.36,13.425,10546.0
2025-04-22,13.4,13.445,13.34,13.38,22242.0
2025-04-23,13.525,13.705,13.525,13.64,30633.0
2025-04-24,13.86,13.86,13.685,13.715,18790.0
2025-04-28,13.815,13.86,13.805,13.805,80180.0
2025-04-29,13.86,13.975,13.85,13.96,26244.0
2025-04-30,14.005,14.005,13.96,13.975,16010.0
2025-05-01,13.97,14.015,13.825,13.985,39825.0
2025-05-02,13.995,14.19,13.975,14.17,32309.0
2025-05-05,14.2,14.2,14.015,14.015,12981.0
2025-05-06,13.92,14.015,13.91,13.95,10855.0
2025-05-07,14.005,14.055,13.96,14.025,14809.0
2025-05-08,14.035,14.11,13.985,13.985,23145.0
2025-05-09,14.085,14.105,14.025,14.095,16282.0
2025-05-12,14.13,14.19,14.13,14.15,12661.0
2025-05-13,14.2,14.25,14.12,14.19,40012.0
2025-05-14,14.265,14.295,14.16,14.295,143141.0
2025-05-15,14.295,14.41,14.18,14.305,17623.0
2025-05-16,14.41,14.46,14.365,14.365,19209.0
2025-05-19,14.355,14.385,14.23,14.24,9358.0
2025-05-20,14.295,14.385,14.285,14.325,25119.0
2025-05-21,14.325,14.4,14.315,14.315,13309.0
2025-05-22,14.335,14.335,14.23,14.305,28851.0
2025-05-23,14.315,14.365,14.295,14.295,54786.0
2025-05-26,14.295,14.305,14.22,14.23,76974.0
2025-05-27,14.2,14.305,14.2,14.305,11382.0
2025-05-28,14.395,14.395,14.255,14.265,24992.0
2025-05-29,14.295,14.325,14.265,14.275,68547.0
2025-05-30,14.255,14.325,14.24,14.295,22487.0
2025-06-02,14.295,14.305,14.22,14.23,46737.0
2025-06-03,14.345,14.365,14.295,14.345,39960.0
2025-06-04,14.345,14.46,14.345,14.42,23896.0
2025-06-05,14.44,14.52,14.4,14.4,31726.0
2025-06-06,14.41,14.51,14.41,14.45,11823.0
2025-06-10,14.43,14.555,14.41,14.49,45461.0
2025-06-11,14.52,14.635,14.52,14.555,92460.0
2025-06-12,14.595,14.595,14.53,14.53,21093.0
2025-06-13,14.575,14.575,14.375,14.42,11417.0
2025-06-16,14.51,14.51,14.4,14.43,32808.0
2025-06-17,14.48,14.48,14.365,14.375,28369.0
2025-06-18,14.385,14.395,14.295,14.325,39703.0
2025-06-19,14.335,14.395,14.24,14.265,32890.0
2025-06-20,14.265,14.265,14.15,14.22,59523.0
2025-06-23,14.15,14.19,14.065,14.14,34268.0
2025-06-24,14.105,14.385,14.105,14.315,19015.0
2025-06-25,14.355,14.44,14.295,14.335,54286.0
2025-06-26,14.295,14.365,14.295,14.355,24468.0
2025-06-27,14.395,14.51,14.395,14.42,32177.0
2025-06-30,14.45,14.45,14.365,14.43,18031.0
2025-07-01,14.505,14.515,14.46,14.495,19913.0
2025-07-02,14.535,14.585,14.44,14.575,45093.0
2025-07-03,14.655,14.655,14.485,14.545,17776.0
2025-07-04,14.625,14.625,14.565,14.605,48885.0
2025-07-07,14.555,14.615,14.525,14.565,24784.0
2025-07-08,14.42,14.575,14.42,14.505,8635.0
2025-07-09,14.555,14.655,14.515,14.655,8830.0
2025-07-10,14.645,14.695,14.605,14.665,16055.0
2025-07-11,14.75,14.75,14.7,14.74,2158.0
2025-07-14,14.655,14.76,14.655,14.74,11939.0
2025-07-15,14.74,14.77,14.685,14.74,52224.0
2025-07-16,14.665,14.675,14.605,14.625,17666.0
2025-07-17,14.75,14.77,14.685,14.76,75883.0
2025-07-18,14.86,14.935,14.8,14.905,42470.0
2025-07-21,14.905,14.905,14.74,14.76,35824.0
2025-07-22,14.86,14.86,14.75,14.78,18130.0
2025-07-23,14.905,14.965,14.9,14.965,23352.0
2025-07-24,15.055,15.075,14.945,14.965,30631.0
2025-07-25,14.925,14.925,14.83,14.86,28135.0
2025-07-28,14.86,14.89,14.83,14.87,53277.0
2025-07-29,14.82,14.88,14.77,14.88,62153.0
2025-07-30,14.955,14.995,14.87,14.975,24095.0
2025-07-31,14.9,14.915,14.87,14.9,57832.0
2025-08-01,14.85,14.85,14.76,14.84,31195.0
2025-08-04,14.88,14.88,14.76,14.81,11710.0
2025-08-05,14.905,14.955,14.88,14.955,36911.0
2025-08-06,14.955,15.045,14.955,15.035,33083.0
2025-08-07,15.035,15.055,14.975,15.025,29103.0
2025-08-08,15.045,15.045,14.955,14.965,25307.0
2025-08-11,15.045,15.055,14.975,15.025,13999.0
2025-08-12,15.13,15.18,15.075,15.17,6386.0
2025-08-13,15.19,15.28,15.13,15.2,34963.0
2025-08-14,15.24,15.385,15.18,15.18,25827.0
2025-08-15,15.405,15.465,15.32,15.455,38164.0
2025-08-18,15.455,15.475,15.405,15.475,22857.0
2025-08-19,15.475,15.525,15.425,15.505,39962.0
2025-08-20,15.515,15.785,15.515,15.66,26623.0
2025-08-21,15.68,15.875,15.68,15.855,33830.0
2025-08-22,15.915,15.935,15.825,15.865,54002.0
2025-08-25,15.945,15.99,15.825,15.865,108809.0
2025-08-26,15.825,15.875,15.7,15.72,38888.0
2025-08-27,15.875,15.875,15.72,15.775,72565.0
2025-08-28,15.795,15.895,15.795,15.825,19887.0
2025-08-29,15.825,15.935,15.805,15.885,13643.0
2025-09-01,15.875,15.885,15.765,15.825,32936.0
2025-09-02,15.805,15.895,15.73,15.795,12539.0
2025-09-03,15.775,15.775,15.525,15.54,46749.0
2025-09-04,15.69,15.765,15.69,15.765,32831.0
2025-09-05,15.825,15.825,15.765,15.785,17312.0
2025-09-08,15.775,15.775,15.7,15.7,22364.0
2025-09-09,15.7,15.7,15.56,15.64,25213.0
2025-09-10,15.63,15.73,15.58,15.7,15531.0
2025-09-11,15.7,15.7,15.58,15.62,31608.0
2025-09-12,15.66,15.795,15.66,15.775,22954.0
2025-09-15,15.775,15.785,15.67,15.765,30483.0
2025-09-16,15.885,15.895,15.775,15.815,22392.0
2025-09-17,15.97,15.97,15.68,15.72,53210.0
2025-09-18,15.74,15.74,15.6,15.64,33225.0
2025-09-19,15.69,15.69,15.58,15.62,16995.0
2025-09-22,15.71,15.73,15.66,15.68,9090.0
2025-09-23,15.74,15.795,15.68,15.74,22427.0
2025-09-24,15.74,15.74,15.55,15.57,61549.0
2025-09-25,15.535,15.67,15.535,15.64,26464.0
2025-09-26,15.69,15.75,15.63,15.75,13337.0
2025-09-29,15.825,15.825,15.75,15.795,10042.0
2025-09-30,15.825,15.875,15.785,15.785,7683.0
2025-10-01,15.795,15.815,15.7,15.765,18620.0
2025-10-02,15.915,15.98,15.845,15.965,17499.0
2025-10-03,15.99,16.02,15.925,15.98,20992.0
2025-10-06,16.08,16.09,15.98,16.0,21143.0
2025-10-07,16.0,16.02,15.955,15.99,53859.0
2025-10-08,16.02,16.02,15.935,15.97,130590.0
2025-10-09,16.02,16.07,15.99,16.04,44240.0
2025-10-10,16.19,16.19,16.11,16.13,13633.0
2025-10-13,16.13,16.18,16.07,16.07,27164.0
2025-10-14,16.2,16.2,16.08,16.12,91020.0
2025-10-15,16.2,16.32,16.2,16.27,33374.0
2025-10-16,16.3,16.47,16.28,16.37,34240.0
2025-10-17,16.38,16.38,16.23,16.25,17012.0
2025-10-20,16.26,16.37,16.25,16.37,31976.0
2025-10-21,16.38,16.5,16.38,16.45,13768.0
2025-10-22,16.4,16.4,16.33,16.39,29903.0
2025-10-23,16.47,16.47,16.33,16.41,25939.0
2025-10-24,16.49,16.49,16.33,16.38,20798.0
2025-10-27,16.4,16.49,16.4,16.45,22401.0
2025-10-28,16.5,16.63,16.5,16.61,43299.0
2025-10-29,16.68,16.68,16.43,16.44,19745.0
2025-10-30,16.44,16.5,16.4,16.4,10713.0
2025-10-31,16.41,16.54,16.41,16.44,10759.0
2025-11-03,16.45,16.45,16.32,16.4,20220.0
2025-11-04,16.49,16.51,16.29,16.33,29437.0
2025-11-05,16.45,16.45,16.21,16.3,25436.0
2025-11-06,16.51,16.51,16.39,16.41,23125.0
2025-11-07,16.44,16.49,16.35,16.35,16928.0
2025-11-10,16.43,16.48,16.35,16.45,26621.0
2025-11-11,16.6,16.66,16.55,16.58,81258.0
2025-11-12,16.58,16.72,16.58,16.61,62712.0
2025-11-13,16.68,16.7,16.425,16.51,27541.0
2025-11-14,16.42,16.42,16.3,16.3,19741.0
2025-11-17,16.31,16.41,16.31,16.4,10025.0
2025-11-18,16.43,16.43,16.05,16.09,50266.0
2025-11-19,16.16,16.16,16.02,16.05,30285.0
2025-11-20,16.03,16.23,16.03,16.22,25353.0
2025-11-21,15.96,15.99,15.9,15.9,31247.0
2025-11-24,16.04,16.15,16.02,16.06,26463.0
2025-11-25,16.28,16.28,16.08,16.12,28913.0
2025-11-26,16.28,16.3,16.19,16.23,19131.0