Date,Open,High,Low,Close,Volume
2011-11-11,28.99404260661556,28.99404260661556,28.99404260661556,28.99404260661556,0.0
2011-11-14,28.792533559755658,28.792533559755658,28.792533559755658,28.792533559755658,0.0
2011-11-15,29.149802003911965,29.149802003911965,29.149802003911965,29.149802003911965,0.0
2011-11-16,29.07218935625354,29.07218935625354,29.07218935625354,29.072189356253546,460.0
2011-11-17,29.146445333083072,30.180759979986902,29.146445333083072,30.180759979986902,1080.0
2011-11-18,28.960796665894986,28.960796665894986,28.960796665894986,28.96079666589499,1.0
2011-11-21,28.960796665894986,28.960796665894986,28.960796665894986,28.96079666589499,0.0
2011-11-22,28.419773821893337,28.43568570120305,28.403859919201206,28.403859919201203,6.0
2011-11-23,28.75923940013844,28.75923940013844,28.483422039085017,28.483422039085017,592.0
2011-11-24,28.271258296786648,28.271258296786648,28.112133417965254,28.112133417965257,100.0
2011-11-25,28.260648103410333,28.260648103410333,28.260648103410333,28.260648103410333,2.0
2011-11-28,28.260648103410333,28.260648103410333,28.260648103410333,28.260648103410333,0.0
2011-11-29,28.260648103410333,28.260648103410333,28.260648103410333,28.260648103410333,0.0
2011-11-30,29.279056590472678,29.279056590472678,29.279056590472678,29.279056590472678,50.0
2011-12-01,29.279056590472678,29.279056590472678,29.279056590472678,29.279056590472678,0.0
2011-12-02,29.279056590472678,29.279056590472678,29.279056590472678,29.279056590472678,0.0
2011-12-05,29.279056590472678,29.279056590472678,29.279056590472678,29.279056590472678,0.0
2011-12-06,29.703381752008884,29.719293630465124,29.46469345825378,29.57077736918741,3372.0
2011-12-07,29.57077736918741,29.57077736918741,29.57077736918741,29.57077736918741,0.0
2011-12-08,29.57077736918741,29.57077736918741,29.57077736918741,29.57077736918741,0.0
2011-12-09,28.939587094785225,28.939587094785225,28.939587094785225,28.939587094785235,35.0
2011-12-12,28.939587094785225,28.939587094785225,28.939587094785225,28.939587094785235,0.0
2011-12-13,29.14114223361334,29.14114223361334,28.81228388795698,28.81228388795698,3275.0
2011-12-14,29.40635216727264,29.40635216727264,29.40635216727264,29.40635216727264,126.0
2011-12-15,29.40635216727264,29.40635216727264,29.40635216727264,29.40635216727264,0.0
2011-12-16,27.70901613387783,27.70901613387783,27.70901613387783,27.70901613387783,20.0
2011-12-19,27.358940898881965,27.358940898881965,27.358940898881965,27.358940898881965,22.0
2011-12-20,27.358940898881965,27.358940898881965,27.358940898881965,27.358940898881965,0.0
2011-12-21,28.85471643811937,28.85471643811937,28.63724531670552,28.63724531670552,595.0
2011-12-22,28.63724531670552,28.63724531670552,28.63724531670552,28.63724531670552,0.0
2011-12-23,28.63724531670552,28.63724531670552,28.63724531670552,28.63724531670552,0.0
2011-12-28,28.63724531670552,28.63724531670552,28.63724531670552,28.63724531670552,0.0
2011-12-29,28.854713259146124,29.172962954754187,28.854713259146124,29.17296295475419,715.0
2011-12-30,29.411658851940988,29.411658851940988,29.411658851940988,29.411658851940988,90.0
2012-01-03,29.33739769420431,29.33739769420431,29.33739769420431,29.33739769420431,50.0
2012-01-04,30.302758074291276,30.308061360006395,30.111807414425645,30.111807414425645,1620.0
2012-01-05,30.28684789318418,30.28684789318418,30.28684789318418,30.28684789318418,876.0
2012-01-06,29.894332533391022,29.894332533391022,29.894332533391022,29.894332533391022,30.0
2012-01-09,29.83068374350028,29.83068374350028,29.756423587254364,29.756423587254364,225.0
2012-01-10,29.756423587254364,29.756423587254364,29.756423587254364,29.756423587254364,0.0
2012-01-11,29.756423587254364,29.756423587254364,29.756423587254364,29.756423587254364,0.0
2012-01-12,29.756423587254364,29.756423587254364,29.756423587254364,29.756423587254364,180.0
2012-01-13,29.75111872158648,29.75111872158648,29.252526982145078,29.252526982145085,137.0
2012-01-16,29.07748842551704,29.098705612031655,29.07748842551704,29.098705612031655,2180.0
2012-01-17,29.098705612031655,29.098705612031655,29.098705612031655,29.098705612031655,0.0
2012-01-18,29.607906994302216,29.607906994302216,29.607906994302216,29.607906994302216,1.0
2012-01-19,29.607906994302216,29.607906994302216,29.607906994302216,29.607906994302216,0.0
2012-01-20,29.703383445669864,29.703383445669864,29.703383445669864,29.703383445669868,360.0
2012-01-23,29.703383445669864,29.703383445669864,29.703383445669864,29.703383445669868,0.0
2012-01-24,29.703383445669864,29.703383445669864,29.703383445669864,29.703383445669868,0.0
2012-01-25,29.18887693145857,29.18887693145857,28.99792629100979,28.997926291009797,159.0
2012-01-27,28.99792629100979,28.99792629100979,28.99792629100979,28.997926291009797,0.0
2012-01-30,29.26844322113597,29.26844322113597,29.26844322113597,29.26844322113598,12.0
2012-01-31,29.21009775930644,29.21009775930644,29.194185878413435,29.19418587841344,144.0
2012-02-01,28.897152129074374,28.897152129074374,28.8388058662563,28.8388058662563,140.0
2012-02-02,28.82819762402152,28.82819762402152,28.55238223467456,28.55238223467456,392.0
2012-02-03,28.483422039085017,28.483422039085017,28.483422039085017,28.483422039085017,300.0
2012-02-06,28.64255198066319,28.64255198066319,28.600117599097786,28.600117599097786,772.0
2012-02-07,28.62133080279139,28.62133080279139,28.515246887038547,28.515246887038547,82.0
2012-02-08,29.050974062622576,29.050974062622576,29.050974062622576,29.05097406262257,23.0
2012-02-09,29.050970470763588,29.050970470763588,28.918366078633053,28.918366078633053,120.0
2012-02-10,29.27374483479287,29.27374483479287,29.15705434579156,29.15705434579156,2180.0
2012-02-13,29.22070976421983,29.22070976421983,29.22070976421983,29.22070976421983,45.0
2012-02-14,29.22070976421983,29.22070976421983,29.22070976421983,29.22070976421983,0.0
2012-02-15,29.671559742605023,29.809469451360076,29.671559742605023,29.809469451360076,249.0
2012-02-16,29.94207385103393,29.94207385103393,29.76173178654218,29.809469451360076,10416.0
2012-02-17,29.809469451360076,29.809469451360076,29.809469451360076,29.809469451360076,0.0
2012-02-20,30.81195979192444,30.81195979192444,30.81195979192444,30.81195979192444,10.0
2012-02-21,30.73770054169483,30.73770054169483,30.70587475705241,30.73770054169483,1781.0
2012-02-22,30.73770054169483,30.73770054169483,30.73770054169483,30.73770054169483,0.0
2012-02-23,30.997599727588156,30.997599727588156,30.94455878393628,30.960470662355377,526.0
2012-02-24,31.63940887308033,31.734884197590848,31.63940887308033,31.734884197590848,800.0
2012-02-27,31.98417820405778,31.98417820405778,31.98417820405778,31.984178204057784,1100.0
2012-02-28,31.9788746553336,31.9788746553336,31.6394077462232,31.6394077462232,124.0
2012-02-29,31.20446456853164,31.347675522466044,31.098380656810104,31.347675522466044,1828.0
2012-03-01,31.32116158101723,31.32116158101723,31.29464110340276,31.29464110340276,2815.0
2012-03-02,31.29464110340276,31.29464110340276,31.29464110340276,31.29464110340276,0.0
2012-03-05,31.29464110340276,31.29464110340276,31.29464110340276,31.29464110340276,0.0
2012-03-06,31.29464110340276,31.29464110340276,31.29464110340276,31.29464110340276,85.0
2012-03-07,31.29464110340276,31.29464110340276,31.29464110340276,31.29464110340276,0.0
2012-03-08,30.997606009991397,30.997606009991397,30.997606009991397,30.99760600999139,175.0
2012-03-09,31.278724474527856,31.326462136342148,31.278724474527856,31.326462136342144,908.0
2012-03-12,31.347675522466044,31.347675522466044,31.347675522466044,31.347675522466044,70.0
2012-03-13,31.25751147828796,31.25751147828796,31.25751147828796,31.25751147828796,254.0
2012-03-14,31.24159714680412,31.24159714680412,31.24159714680412,31.24159714680412,70.0
2012-03-15,30.854391902796515,30.939260664220008,30.854391902796515,30.92334675976178,1172.0
2012-03-16,30.91273720543922,30.928651109403685,30.891522039124244,30.912737205439228,328.0
2012-03-19,31.501497524708903,31.501497524708903,31.363589853949872,31.363589853949875,6493.0
2012-03-20,31.363589853949872,31.363589853949872,31.363589853949872,31.363589853949875,0.0
2012-03-21,31.363589853949872,31.363589853949872,31.363589853949872,31.363589853949875,0.0
2012-03-22,30.997606009991397,30.997606009991397,30.997606009991397,30.99760600999139,126.0
2012-03-23,30.83848026839009,30.83848026839009,30.7642221249332,30.81195979192444,2394.0
2012-03-26,30.81195979192444,30.81195979192444,30.81195979192444,30.81195979192444,0.0
2012-03-27,30.81195979192444,30.81195979192444,30.81195979192444,30.81195979192444,0.0
2012-03-28,31.16733408156037,31.16733408156037,31.16733408156037,31.16733408156037,500.0
2012-03-29,31.16733408156037,31.16733408156037,31.16733408156037,31.16733408156037,0.0
2012-03-30,31.16733408156037,31.16733408156037,31.16733408156037,31.16733408156037,0.0
2012-04-02,30.15423840503536,30.15423840503536,30.127717930895336,30.127717930895336,267.0
2012-04-03,30.573267709751786,30.573267709751786,30.573267709751786,30.573267709751786,85.0
2012-04-04,30.23910571851398,30.23910571851398,30.207281958286234,30.207281958286224,193.0
2012-04-05,29.63442859612391,29.703383445669864,29.63442859612391,29.703383445669868,4189.0
2012-04-10,29.703383445669864,29.703383445669864,29.703383445669864,29.703383445669868,0.0
2012-04-11,29.703383445669864,29.703383445669864,29.703383445669864,29.703383445669868,0.0
2012-04-12,29.703383445669864,29.703383445669864,29.703383445669864,29.703383445669868,0.0
2012-04-13,29.703383445669864,29.703383445669864,29.703383445669864,29.703383445669868,0.0
2012-04-16,29.72990394518602,29.74581784794594,29.72990394518602,29.745817847945947,237.0
2012-04-17,29.9526774521368,29.9526774521368,29.9526774521368,29.9526774521368,30.0
2012-04-18,30.45127691011309,30.45127691011309,30.45127691011309,30.451276910113087,2600.0
2012-04-19,30.45127691011309,30.45127691011309,30.45127691011309,30.451276910113087,0.0
2012-04-20,29.91024764931777,29.91024764931777,29.81477232101428,29.81477232101428,2690.0
2012-04-23,29.81477232101428,29.81477232101428,29.81477232101428,29.81477232101428,0.0
2012-04-24,29.936766935667105,29.936766935667105,29.936766935667105,29.936766935667105,1772.0
2012-04-26,29.936766935667105,29.936766935667105,29.936766935667105,29.936766935667105,0.0
2012-04-27,29.936766935667105,29.936766935667105,29.936766935667105,29.936766935667105,0.0
2012-04-30,30.366408105560925,30.366408105560925,30.366408105560925,30.366408105560925,176.0
2012-05-01,30.366408105560925,30.366408105560925,30.366408105560925,30.366408105560925,0.0
2012-05-02,30.366408105560925,30.366408105560925,30.366408105560925,30.366408105560925,0.0
2012-05-03,30.366408105560925,30.366408105560925,30.366408105560925,30.366408105560925,0.0
2012-05-04,30.366408105560925,30.366408105560925,30.366408105560925,30.366408105560925,0.0
2012-05-07,27.979525004114983,28.2447337719265,27.979525004114983,28.2447337719265,119.0
2012-05-08,28.2447337719265,28.2447337719265,28.2447337719265,28.2447337719265,0.0
2012-05-09,28.24473999214304,28.24473999214304,28.00074835763498,28.000748357634983,109.0
2012-05-10,28.006051643870908,28.006051643870908,28.00074835763498,28.000748357634983,398.0
2012-05-11,27.91057462793595,27.91057462793595,27.846925080014486,27.846925080014486,240.0
2012-05-14,27.77266526201752,27.77266526201752,27.71431900353203,27.71431900353203,310.0
2012-05-15,27.279382594012283,27.279382594012283,27.279382594012283,27.279382594012283,150.0
2012-05-16,27.279382594012283,27.279382594012283,27.279382594012283,27.279382594012283,0.0
2012-05-17,27.014166210431117,27.01946949568745,27.014166210431117,27.01946949568745,65.0
2012-05-18,26.786089820704348,26.786089820704348,26.786089820704348,26.78608982070434,170.0
2012-05-21,26.57392162433808,26.57392162433808,26.57392162433808,26.57392162433808,18.0
2012-05-22,26.57392162433808,26.57392162433808,26.57392162433808,26.57392162433808,0.0
2012-05-23,26.849734266607307,26.849734266607307,26.38827159125698,26.388271591256984,1020.0
2012-05-24,26.213235593175977,26.213235593175977,26.11776229115908,26.11776229115908,220.0
2012-05-25,26.13367471513584,26.13367471513584,26.13367471513584,26.13367471513584,25.0
2012-05-28,26.515573980777265,26.54739773853169,26.515573980777265,26.54739773853169,130.0
2012-05-29,26.404189737754955,26.404189737754955,26.404189737754955,26.404189737754955,200.0
2012-05-30,26.28218921715228,26.28218921715228,26.17610530239778,26.17610530239778,288.0
2012-05-31,25.34865544059195,25.34865544059195,25.34865544059195,25.34865544059195,100.0
2012-06-01,25.34865544059195,25.34865544059195,25.34865544059195,25.34865544059195,0.0
2012-06-04,23.82105549362688,23.83166408894874,23.752100635726062,23.752100635726062,7021.0
2012-06-05,24.49468550799387,24.49468550799387,24.49468550799387,24.49468550799387,45.0
2012-06-06,24.431032328086687,24.579548590024825,24.431032328086687,24.579548590024825,171.0
2012-06-07,24.717457536161486,24.717457536161486,24.717457536161486,24.717457536161486,110.0
2012-06-08,24.558336014784857,24.558336014784857,23.964268832092333,23.964268832092333,338.0
2012-06-12,23.592971834184297,23.74148809725854,23.592971834184297,23.730881527080957,1252.0
2012-06-13,24.01200650002012,24.01200650002012,23.964268832092333,23.964268832092333,490.0
2012-06-14,23.84757327207957,23.84757327207957,23.84757327207957,23.84757327207957,82.0
2012-06-15,24.324949726770004,24.499986470141007,24.324949726770004,24.499986470141007,650.0
2012-06-18,24.499986470141007,24.499986470141007,24.499986470141007,24.499986470141007,0.0
2012-06-19,24.499986470141007,24.499986470141007,24.499986470141007,24.499986470141007,0.0
2012-06-20,24.250696278688213,24.250696278688213,24.250696278688213,24.250696278688213,250.0
2012-06-21,23.19516375440188,23.19516375440188,23.152731394263263,23.152731394263263,630.0
2012-06-22,22.64883328777425,22.64883328777425,22.62231281085466,22.62231281085466,570.0
2012-06-25,22.967079636598505,23.07316355185824,22.967079636598505,23.073163551858244,306.0
2012-06-26,22.728391186516586,22.728391186516586,22.728391186516586,22.728391186516586,140.0
2012-06-27,22.87160478096161,22.87160478096161,22.85038961618355,22.85038961618355,2265.0
2012-06-28,23.21107386243815,23.21107386243815,23.11029524435183,23.195161981525207,690.0
2012-06-29,22.56396300695764,22.967079453675105,22.56396300695764,22.967079453675105,8644.0
2012-07-02,23.69374912533769,23.69374912533769,23.550538178668205,23.55053817866821,230.0
2012-07-03,23.704359548781632,23.704359548781632,23.704359548781632,23.704359548781632,250.0
2012-07-04,23.704359548781632,23.704359548781632,23.704359548781632,23.704359548781632,0.0
2012-07-05,24.45755588287907,24.45755588287907,24.45755588287907,24.45755588287907,22.0
2012-07-06,24.367385417364837,24.367385417364837,24.266606795157905,24.266606795157905,120.0
2012-07-09,23.725578657426748,23.725578657426748,23.725578657426748,23.725578657426745,45.0
2012-07-10,23.725578657426748,23.725578657426748,23.725578657426748,23.725578657426745,0.0
2012-07-11,23.6354050757133,23.6354050757133,23.6354050757133,23.6354050757133,135.0
2012-07-12,23.6354050757133,23.6354050757133,23.6354050757133,23.6354050757133,0.0
2012-07-13,23.6354050757133,23.6354050757133,23.6354050757133,23.6354050757133,0.0
2012-07-16,24.33025839857203,24.33025839857203,24.33025839857203,24.33025839857203,300.0
2012-07-17,24.802324057366945,24.871278906274917,24.802324057366945,24.871278906274917,785.0
2012-07-18,24.956145803320005,24.956145803320005,24.956145803320005,24.956145803320005,130.0
2012-07-19,25.30622294582294,25.30622294582294,25.30622294582294,25.30622294582293,40.0
2012-07-20,25.857857782468407,25.95333311153582,25.794208237550983,25.86846637718508,829.0
2012-07-23,25.99046671435911,25.99046671435911,25.99046671435911,25.99046671435911,21.0
2012-07-24,24.595460967749226,24.81293208002206,24.595460967749226,24.81293208002206,740.0
2012-07-25,24.81293208002206,24.81293208002206,24.81293208002206,24.81293208002206,0.0
2012-07-26,24.81293208002206,24.81293208002206,24.81293208002206,24.81293208002206,0.0
2012-07-27,24.81293208002206,24.81293208002206,24.81293208002206,24.81293208002206,0.0
2012-07-30,25.21074761695049,25.37517779964917,25.21074761695049,25.30622294582293,4868.0
2012-07-31,25.163009222525,25.163009222525,25.163009222525,25.163009222525,143.0
2012-08-01,25.10996791514352,25.10996791514352,24.51590080162485,24.51590080162485,750.0
2012-08-02,24.51590080162485,24.51590080162485,24.51590080162485,24.51590080162485,0.0
2012-08-03,24.51590080162485,24.51590080162485,24.51590080162485,24.51590080162485,0.0
2012-08-06,25.300914348732853,25.53960262080604,25.300914348732853,25.53960262080604,920.0
2012-08-07,25.714648024864093,25.810123365946367,25.714648024864093,25.810123365946367,2350.0
2012-08-08,26.154896272503485,26.176111441724267,26.154896272503485,26.170808155264783,2940.0
2012-08-09,26.170802017182123,26.17610530239778,26.170802017182123,26.17610530239778,610.0
2012-08-10,26.17610530239778,26.17610530239778,26.17610530239778,26.17610530239778,0.0
2012-08-13,26.170808155264783,26.170808155264783,26.170808155264783,26.170808155264783,50.0
2012-08-14,26.170808155264783,26.170808155264783,26.170808155264783,26.170808155264783,0.0
2012-08-15,26.170808155264783,26.170808155264783,26.170808155264783,26.170808155264783,0.0
2012-08-16,26.44131745536269,26.44131745536269,26.44131745536269,26.44131745536269,100.0
2012-08-17,26.706523885806384,26.706523885806384,26.706523885806384,26.706523885806387,80.0
2012-08-20,26.92929972898814,26.92929972898814,26.92929972898814,26.929299728988145,100.0
2012-08-21,26.92929972898814,26.92929972898814,26.92929972898814,26.929299728988145,0.0
2012-08-22,26.92929972898814,26.92929972898814,26.92929972898814,26.929299728988145,0.0
2012-08-23,27.42789537195029,27.42789537195029,27.42789537195029,27.42789537195029,100.0
2012-08-24,26.77547916587836,26.77547916587836,26.72243821729022,26.72243821729022,192.0
2012-08-27,27.30059635615516,27.316508237743214,27.210424305929816,27.210424305929816,782.0
2012-08-28,26.71713344012894,26.71713344012894,26.71713344012894,26.71713344012894,375.0
2012-08-29,26.812609891496585,26.812609891496585,26.812609891496585,26.812609891496585,80.0
2012-08-30,26.812609891496585,26.812609891496585,26.812609891496585,26.812609891496585,0.0
2012-08-31,26.44131286763728,26.536788184209133,26.430706297691323,26.536788184209133,647.0
2012-09-03,26.992953239909337,26.992953239909337,26.992953239909337,26.992953239909337,490.0
2012-09-04,26.73304633898146,26.945212152964903,26.73304633898146,26.945212152964903,771.0
2012-09-05,27.1096433469934,27.1096433469934,26.71713344012894,26.71713344012894,248.0
2012-09-06,26.94521429454393,26.94521429454393,26.812609891496585,26.812609891496585,1109.0
2012-09-07,26.54739773853169,26.54739773853169,26.54739773853169,26.54739773853169,199.0
2012-09-10,26.93460739167417,26.98765037025513,26.93460739167417,26.98765037025513,345.0
2012-09-11,26.98765037025513,26.98765037025513,26.98765037025513,26.98765037025513,0.0
2012-09-12,27.17329277330795,27.17329277330795,27.17329277330795,27.17329277330794,293.0
2012-09-13,27.11494403954803,27.11494403954803,27.11494403954803,27.11494403954803,235.0
2012-09-14,27.51276070572329,27.72492855785459,27.51276070572329,27.72492855785459,976.0
2012-09-17,27.71962230110556,27.767359965034068,27.67718994615939,27.73553620467008,702.0
2012-09-18,27.735536204670076,27.735536204670076,27.735536204670076,27.73553620467008,0.0
2012-09-19,26.658792753462908,26.658792753462908,26.6534894667431,26.6534894667431,209.0
2012-09-20,25.70933868170125,25.778291504718435,25.61916664819693,25.619166648196927,1729.0
2012-09-21,25.963940102690152,25.995763861492108,25.9586347939682,25.995763861492108,424.0
2012-09-24,25.76768705616322,25.76768705616322,25.76768705616322,25.76768705616321,100.0
2012-09-25,25.688123028772324,25.688123028772324,25.688123028772324,25.688123028772324,28.0
2012-09-26,25.688123028772324,25.688123028772324,25.688123028772324,25.688123028772324,0.0
2012-09-27,25.688123028772324,25.688123028772324,25.688123028772324,25.688123028772324,0.0
2012-09-28,25.75176987091392,25.7623784639878,25.75176987091392,25.7623784639878,323.0
2012-10-01,25.587347522764613,25.587347522764613,25.587347522764613,25.58734752276461,414.0
2012-10-02,25.751772878092705,25.815422420586437,25.751772878092705,25.815422420586437,482.0
2012-10-03,25.815422420586437,25.815422420586437,25.815422420586437,25.815422420586437,0.0
2012-10-04,24.590158675938635,24.590158675938635,24.584853367186103,24.584853367186103,875.0
2012-10-05,25.45474144628216,25.45474144628216,25.45474144628216,25.45474144628216,15.0
2012-10-08,25.353961885775306,25.353961885775306,24.966757265149635,24.96675726514963,4100.0
2012-10-09,24.966757265149635,24.966757265149635,24.966757265149635,24.96675726514963,0.0
2012-10-10,24.966757265149635,24.966757265149635,24.966757265149635,24.96675726514963,0.0
2012-10-11,24.966757265149635,24.966757265149635,24.966757265149635,24.96675726514963,0.0
2012-10-12,25.730552123603157,25.730552123603157,25.725248838873,25.72524883887299,108.0
2012-10-15,25.364564049554573,25.364564049554573,25.364564049554573,25.364564049554573,204.0
2012-10-16,25.613865686049785,25.613865686049785,25.613865686049785,25.613865686049785,2000.0
2012-10-17,25.79950999660967,25.79950999660967,25.79950999660967,25.79950999660967,205.0
2012-10-18,25.79950999660967,25.79950999660967,25.79950999660967,25.79950999660967,0.0
2012-10-19,25.79950999660967,25.79950999660967,25.79950999660967,25.79950999660967,0.0
2012-10-22,24.982666802237805,25.253180896731376,24.982666802237805,25.253180896731376,1178.0
2012-10-23,24.945536248997453,24.945536248997453,24.945536248997453,24.94553624899745,178.0
2012-10-24,24.165821751614835,24.165821751614835,24.165821751614835,24.165821751614835,1100.0
2012-10-25,24.171130677183424,24.171130677183424,23.86348951107048,23.86348951107048,283.0
2012-10-26,23.89531327316821,23.89531327316821,23.86348951107048,23.86348951107048,418.0
2012-10-29,23.85287819159835,23.911224446623788,23.85287819159835,23.895310544009863,370.0
2012-10-30,23.746794898469016,23.746794898469016,23.736186304242235,23.73618630424223,145.0
2012-10-31,23.736186304242235,23.736186304242235,23.736186304242235,23.73618630424223,0.0
2012-11-01,23.736186304242235,23.736186304242235,23.736186304242235,23.73618630424223,0.0
2012-11-02,24.160522696974773,24.160522696974773,24.160522696974773,24.16052269697477,90.0
2012-11-05,23.603581188180637,23.61418978208233,23.603581188180637,23.61418978208233,1280.0
2012-11-06,23.789227833726347,23.81575033163312,23.789227833726347,23.81575033163312,647.0
2012-11-07,24.39920524161208,24.39920524161208,24.39920524161208,24.39920524161208,100.0
2012-11-08,23.577063418088244,23.603583894191704,23.539934346866858,23.539934346866858,2609.0
2012-11-09,23.614189563587026,23.74679395105772,23.614189563587026,23.74679395105772,1967.0
2012-11-12,23.948356386724058,23.948356386724058,23.90592200583949,23.90592200583949,1294.0
2012-11-13,23.86879238072469,23.86879238072469,23.86879238072469,23.868792380724685,33.0
2012-11-14,23.65662230321764,23.699056679127427,23.65662230321764,23.699056679127427,612.0
2012-11-15,23.699056679127427,23.699056679127427,23.699056679127427,23.699056679127427,0.0
2012-11-16,23.699056679127427,23.699056679127427,23.699056679127427,23.699056679127427,0.0
2012-11-19,24.20295860792769,24.250696278688213,24.20295860792769,24.250696278688213,4592.0
2012-11-20,24.547722981369176,24.66441548706992,24.547722981369176,24.66441548706992,1090.0
2012-11-21,24.66441548706992,24.66441548706992,24.66441548706992,24.66441548706992,0.0
2012-11-22,24.66441548706992,24.66441548706992,24.66441548706992,24.66441548706992,0.0
2012-11-23,24.66441548706992,24.66441548706992,24.66441548706992,24.66441548706992,0.0
2012-11-26,24.66441548706992,24.66441548706992,24.66441548706992,24.66441548706992,0.0
2012-11-27,24.266606795157905,24.266606795157905,24.266606795157905,24.266606795157905,97.0
2012-11-28,24.05443096876336,24.05443096876336,24.05443096876336,24.05443096876336,50.0
2012-11-29,24.05443096876336,24.05443096876336,24.05443096876336,24.05443096876336,0.0
2012-11-30,24.05443096876336,24.05443096876336,24.05443096876336,24.05443096876336,0.0
2012-12-03,24.34616804366488,24.66441778639437,24.34616804366488,24.6166801226467,561.0
2012-12-04,24.6166801226467,24.6166801226467,24.6166801226467,24.6166801226467,0.0
2012-12-05,24.627287769462185,24.627287769462185,24.627287769462185,24.627287769462185,2000.0
2012-12-06,24.627287769462185,24.627287769462185,24.627287769462185,24.627287769462185,0.0
2012-12-07,23.9748740134555,23.9748740134555,23.937744946285942,23.937744946285942,904.0
2012-12-10,23.937744946285942,23.937744946285942,23.937744946285942,23.937744946285942,0.0
2012-12-11,23.683145176790543,23.683145176790543,23.630102206059096,23.630102206059096,32.0
2012-12-12,23.630102206059096,23.630102206059096,23.630102206059096,23.630102206059096,0.0
2012-12-13,23.953657370262707,23.953657370262707,23.953657370262707,23.953657370262707,4428.0
2012-12-14,23.953657370262707,23.953657370262707,23.953657370262707,23.953657370262707,0.0
2012-12-17,23.99078701981912,24.05974187210889,23.99078701981912,24.033221397653595,3111.0
2012-12-18,24.21886910682598,24.224172392881822,24.21886910682598,24.224172392881822,328.0
2012-12-19,24.314338344566984,24.314338344566984,24.314338344566984,24.314338344566988,108.0
2012-12-20,24.42572932851842,24.60076810239032,24.42572932851842,24.57424762787769,2656.0
2012-12-21,24.76520053061299,24.76520053061299,24.76520053061299,24.765200530612987,60.0
2012-12-24,24.76520053061299,24.76520053061299,24.76520053061299,24.765200530612987,0.0
2012-12-27,24.929627640034827,24.929627640034827,24.929627640034827,24.929627640034827,4428.0
2012-12-28,25.07814232547991,25.07814232547991,25.07814232547991,25.078142325479902,40.0
2012-12-31,24.86067507447356,24.86067507447356,24.86067507447356,24.86067507447356,106.0
2013-01-02,25.19483290903322,25.338045886269395,25.19483290903322,25.338045886269395,740.0
2013-01-03,25.35395981433179,25.380480288545478,25.35395981433179,25.380480288545478,290.0
2013-01-04,25.4600424354228,25.50247681070537,25.4600424354228,25.50247681070537,125.0
2013-01-07,25.51838923468214,25.51838923468214,25.51838923468214,25.51838923468214,84.0
2013-01-08,25.51838923468214,25.51838923468214,25.51838923468214,25.51838923468214,0.0
2013-01-09,25.603258039234305,25.603258039234305,25.603258039234305,25.603258039234305,175.0
2013-01-10,25.566124183989785,25.571427468759563,25.566124183989785,25.571427468759563,117.0
2013-01-11,25.83663962172448,25.83663962172448,25.83663962172448,25.83663962172448,205.0
2013-01-14,24.929627640034827,24.929627640034827,24.929627640034827,24.929627640034827,110.0
2013-01-15,25.852559675729516,25.852559675729516,25.852559675729516,25.852559675729516,41.0
2013-01-16,25.73055552354134,25.73055552354134,25.73055552354134,25.73055552354134,82.0
2013-01-17,25.73055552354134,25.73055552354134,25.73055552354134,25.73055552354134,0.0
2013-01-18,26.144284269458403,26.144284269458403,26.144284269458403,26.144284269458403,202.0
2013-01-21,26.09123649784561,26.09123649784561,26.09123649784561,26.09123649784562,50.0
2013-01-22,26.2132406500338,26.2132406500338,26.2132406500338,26.2132406500338,12.0
2013-01-23,26.47313658079501,26.47313658079501,26.47313658079501,26.47313658079501,1000.0
2013-01-24,26.16019653360716,26.16019653360716,26.07532979639006,26.07532979639006,110.0
2013-01-25,26.20793396536545,26.20793396536545,26.20793396536545,26.20793396536545,214.0
2013-01-29,26.25567123729574,26.25567123729574,26.25567123729574,26.25567123729574,22.0
2013-01-30,26.62696438827141,26.74896019558954,26.62696438827141,26.74896019558954,3240.0
2013-01-31,26.79139611352724,26.865656288332865,26.79139611352724,26.860350978441023,7025.0
2013-02-01,26.77548529512821,26.77548529512821,26.6534894667431,26.6534894667431,2381.0
2013-02-04,26.6534894667431,26.6534894667431,26.6534894667431,26.6534894667431,0.0
2013-02-05,26.2503702751486,26.2503702751486,26.2503702751486,26.2503702751486,39.0
2013-02-06,26.420100254224653,26.420100254224653,26.420100254224653,26.420100254224653,180.0
2013-02-07,26.420100254224653,26.420100254224653,26.420100254224653,26.420100254224653,0.0
2013-02-08,26.29810140934112,26.377662822696152,26.29810140934112,26.30340469421189,1150.0
2013-02-11,26.30340469421189,26.30340469421189,26.30340469421189,26.30340469421189,0.0
2013-02-12,26.30340469421189,26.30340469421189,26.30340469421189,26.30340469421189,0.0
2013-02-13,26.71713344012894,26.71713344012894,26.71713344012894,26.71713344012894,245.0
2013-02-14,26.71713344012894,26.71713344012894,26.71713344012894,26.71713344012894,0.0
2013-02-15,26.74896019558954,26.74896019558954,26.74896019558954,26.74896019558954,138.0
2013-02-18,26.74896019558954,26.74896019558954,26.74896019558954,26.74896019558954,0.0
2013-02-19,26.25567123729574,26.25567123729574,26.25567123729574,26.25567123729574,20.0
2013-02-20,26.25567123729574,26.25567123729574,26.25567123729574,26.25567123729574,0.0
2013-02-21,25.77829661048577,25.77829661048577,25.77829661048577,25.77829661048577,558.0
2013-02-22,25.311525815477143,25.311525815477143,25.311525815477143,25.311525815477157,44.0
2013-02-25,25.35395776483486,25.35395776483486,25.338045886269395,25.338045886269395,452.0
2013-02-26,25.338045886269395,25.338045886269395,25.338045886269395,25.338045886269395,0.0
2013-02-27,25.338045886269395,25.338045886269395,25.338045886269395,25.338045886269395,0.0
2013-02-28,25.353960065265465,25.353960065265465,25.27970192737921,25.290310521846177,9481.0
2013-03-01,25.290310521846177,25.290310521846177,25.290310521846177,25.290310521846177,0.0
2013-03-04,24.606068660817076,24.606068660817076,24.606068660817076,24.606068660817076,321.0
2013-03-05,24.606068660817076,24.606068660817076,24.606068660817076,24.606068660817076,0.0
2013-03-06,24.728069414363603,24.728069414363603,24.722766128336904,24.722766128336904,2172.0
2013-03-07,24.722766128336904,24.722766128336904,24.722766128336904,24.722766128336904,0.0
2013-03-08,24.8394597808426,24.8394597808426,24.8394597808426,24.8394597808426,50.0
2013-03-11,24.8394597808426,24.8394597808426,24.8394597808426,24.8394597808426,0.0
2013-03-12,24.8394597808426,24.8394597808426,24.8394597808426,24.8394597808426,0.0
2013-03-13,25.306223894099976,25.306223894099976,25.29561529900745,25.29561529900745,254.0
2013-03-14,25.29561529900745,25.29561529900745,25.29561529900745,25.29561529900745,0.0
2013-03-15,25.29561529900745,25.29561529900745,25.29561529900745,25.29561529900745,0.0
2013-03-18,25.29561529900745,25.29561529900745,25.29561529900745,25.29561529900745,0.0
2013-03-19,25.29561529900745,25.29561529900745,25.29561529900745,25.29561529900745,0.0
2013-03-20,25.131184374571472,25.131184374571472,25.131184374571472,25.131184374571472,151.0
2013-03-21,25.131184374571472,25.131184374571472,25.131184374571472,25.131184374571472,0.0
2013-03-22,25.15240157570951,25.15240157570951,25.15240157570951,25.15240157570951,3000.0
2013-03-25,25.15240157570951,25.15240157570951,25.15240157570951,25.15240157570951,0.0
2013-03-26,25.603258039234305,25.603258039234305,25.603258039234305,25.603258039234305,100.0
2013-03-27,26.1071546443436,26.1071546443436,26.1071546443436,26.10715464434359,1844.0
2013-03-28,26.1071546443436,26.1071546443436,26.1071546443436,26.10715464434359,0.0
2013-04-02,26.17610530239778,26.17610530239778,26.17610530239778,26.17610530239778,250.0
2013-04-03,26.11776229115908,26.11776229115908,26.11776229115908,26.11776229115908,40.0
2013-04-04,25.48126533208854,25.48126533208854,25.48126533208854,25.481265332088544,100.0
2013-04-05,25.258491396413856,25.258491396413856,25.258491396413856,25.25849139641386,1844.0
2013-04-08,25.258491396413856,25.258491396413856,25.258491396413856,25.25849139641386,0.0
2013-04-09,25.338045886269395,25.338045886269395,25.338045886269395,25.338045886269395,180.0
2013-04-10,25.338045886269395,25.338045886269395,25.338045886269395,25.338045886269395,0.0
2013-04-11,25.338045886269395,25.338045886269395,25.338045886269395,25.338045886269395,0.0
2013-04-12,25.338045886269395,25.338045886269395,25.338045886269395,25.338045886269395,0.0
2013-04-15,24.595465162228187,24.595465162228187,24.266606795157905,24.266606795157905,4355.0
2013-04-16,23.55053946940282,23.709664325942903,23.55053946940282,23.70966432594291,2262.0
2013-04-17,23.709664325942903,23.709664325942903,23.709664325942903,23.70966432594291,0.0
2013-04-18,23.23228969913294,23.23228969913294,23.23228969913294,23.23228969913294,11.0
2013-04-19,23.23228969913294,23.23228969913294,23.23228969913294,23.23228969913294,0.0
2013-04-22,23.23228969913294,23.23228969913294,23.23228969913294,23.23228969913294,0.0
2013-04-23,23.23228969913294,23.23228969913294,23.23228969913294,23.23228969913294,0.0
2013-04-24,23.23228969913294,23.23228969913294,23.23228969913294,23.23228969913294,0.0
2013-04-26,25.147099259675556,25.247877878963266,25.141795973768893,25.18422833117011,8094.0
2013-04-29,25.18422833117011,25.18422833117011,25.18422833117011,25.18422833117011,0.0
2013-04-30,25.18422833117011,25.18422833117011,25.18422833117011,25.18422833117011,0.0
2013-05-01,25.025098368881263,25.025098368881263,25.025098368881263,25.025098368881263,151.0
2013-05-02,24.62198299230091,24.62198299230091,24.62198299230091,24.62198299230091,215.0
2013-05-03,24.62198299230091,24.62198299230091,24.62198299230091,24.62198299230091,0.0
2013-05-06,24.62198299230091,24.62198299230091,24.62198299230091,24.62198299230091,0.0
2013-05-07,25.73586442496915,25.90559790980695,25.730559115415176,25.90559790980695,8765.0
2013-05-08,25.725248838873,25.725248838873,25.725248838873,25.72524883887299,50.0
2013-05-09,25.725248838873,25.725248838873,25.725248838873,25.72524883887299,100.0
2013-05-10,25.84194439888576,25.84194439888576,25.84194439888576,25.84194439888575,108.0
2013-05-13,25.84194439888576,25.84194439888576,25.84194439888576,25.84194439888575,0.0
2013-05-14,25.650990712357608,25.725248838873,25.650990712357608,25.72524883887299,600.0
2013-05-15,25.725248838873,25.725248838873,25.725248838873,25.72524883887299,0.0
2013-05-16,25.725248838873,25.725248838873,25.725248838873,25.72524883887299,0.0
2013-05-17,25.73055591474493,25.73055591474493,25.68281825161105,25.68281825161105,220.0
2013-05-20,25.68281825161105,25.68281825161105,25.68281825161105,25.68281825161105,100.0
2013-05-21,25.99046671435911,25.99046671435911,25.99046671435911,25.99046671435911,400.0
2013-05-22,25.99046671435911,25.99046671435911,25.99046671435911,25.99046671435911,0.0
2013-05-23,25.99046671435911,25.99046671435911,25.99046671435911,25.99046671435911,0.0
2013-05-24,25.99046671435911,25.99046671435911,25.99046671435911,25.99046671435911,0.0
2013-05-27,25.083446687028268,25.088749972295386,25.083446687028268,25.088749972295386,94.0
2013-05-28,25.088749972295386,25.088749972295386,25.088749972295386,25.088749972295386,0.0
2013-05-29,25.088749972295386,25.088749972295386,25.088749972295386,25.088749972295386,0.0
2013-05-30,25.088749972295386,25.088749972295386,25.088749972295386,25.088749972295386,0.0
2013-05-31,25.088749972295386,25.088749972295386,25.088749972295386,25.088749972295386,0.0
2013-06-03,25.088749972295386,25.088749972295386,25.088749972295386,25.088749972295386,0.0
2013-06-04,25.088749972295386,25.088749972295386,25.088749972295386,25.088749972295386,0.0
2013-06-05,25.088749972295386,25.088749972295386,25.088749972295386,25.088749972295386,0.0
2013-06-06,25.322133462292637,25.322133462292637,25.322133462292637,25.322133462292637,90.0
2013-06-07,25.39108984286803,25.39108984286803,25.39108984286803,25.39108984286804,115.0
2013-06-11,25.39108984286803,25.39108984286803,25.39108984286803,25.39108984286804,0.0
2013-06-12,25.39108984286803,25.39108984286803,25.39108984286803,25.39108984286804,0.0
2013-06-13,25.39108984286803,25.39108984286803,25.39108984286803,25.39108984286804,0.0
2013-06-14,25.884380708668903,25.884380708668903,25.884380708668903,25.884380708668903,33.0
2013-06-17,25.884380708668903,25.884380708668903,25.884380708668903,25.884380708668903,0.0
2013-06-18,25.884380708668903,25.884380708668903,25.884380708668903,25.884380708668903,0.0
2013-06-19,25.884380708668903,25.884380708668903,25.884380708668903,25.884380708668903,0.0
2013-06-20,25.884380708668903,25.884380708668903,25.884380708668903,25.884380708668903,0.0
2013-06-21,25.884380708668903,25.884380708668903,25.884380708668903,25.884380708668903,0.0
2013-06-24,25.178923554008836,25.178923554008836,25.178923554008836,25.178923554008836,147.0
2013-06-25,25.4441318919596,25.4441318919596,25.4441318919596,25.4441318919596,200.0
2013-06-26,25.4441318919596,25.4441318919596,25.4441318919596,25.4441318919596,0.0
2013-06-27,25.4441318919596,25.4441318919596,25.4441318919596,25.4441318919596,0.0
2013-06-28,25.4441318919596,25.4441318919596,25.4441318919596,25.4441318919596,0.0
2013-07-01,25.88437961255467,25.88437961255467,25.831338659577334,25.831338659577334,1400.0
2013-07-02,26.37236375694392,26.37236375694392,26.25567123729574,26.25567123729574,445.0
2013-07-03,27.31651412663416,27.31651412663416,27.31651412663416,27.31651412663416,112.0
2013-07-04,27.289976869712085,27.289976869712085,27.26875968714024,27.26875968714024,1291.0
2013-07-05,27.210424305929816,27.210424305929816,27.210424305929816,27.210424305929816,195.0
2013-07-08,27.83632013501775,27.83632013501775,27.71962759570745,27.71962759570745,3199.0
2013-07-09,27.71962759570745,27.71962759570745,27.71962759570745,27.71962759570745,0.0
2013-07-10,27.93179006955251,27.93179006955251,27.93179006955251,27.931790069552516,215.0
2013-07-11,28.47812298444496,28.47812298444496,28.47812298444496,28.47812298444496,90.0
2013-07-12,28.47812298444496,28.47812298444496,28.47812298444496,28.47812298444496,0.0
2013-07-15,28.37734232094534,28.43568858216887,28.37734232094534,28.43568858216887,145.0
2013-07-16,28.43568858216887,28.43568858216887,28.43568858216887,28.43568858216887,0.0
2013-07-17,28.43568858216887,28.43568858216887,28.43568858216887,28.43568858216887,0.0
2013-07-18,28.62133098522168,28.62133098522168,28.62133098522168,28.62133098522168,41.0
2013-07-19,29.045665470447155,29.045665470447155,29.045665470447155,29.045665470447155,80.0
2013-07-22,29.16235721544578,29.16235721544578,29.16235721544578,29.16235721544578,20.0
2013-07-23,29.16235721544578,29.16235721544578,29.16235721544578,29.16235721544578,0.0
2013-07-24,29.16235721544578,29.16235721544578,29.16235721544578,29.16235721544578,0.0
2013-07-25,28.318993022156118,28.318993022156118,28.318993022156118,28.318993022156118,1000.0
2013-07-26,28.318999452373827,28.46221246797526,28.318999452373827,28.46221246797526,44.0
2013-07-29,28.46221246797526,28.46221246797526,28.46221246797526,28.46221246797526,0.0
2013-07-30,28.46221246797526,28.46221246797526,28.46221246797526,28.46221246797526,0.0
2013-07-31,27.89996505995107,27.89996505995107,27.815098324553887,27.81509832455389,255.0
2013-08-01,27.815098324553887,27.815098324553887,27.815098324553887,27.81509832455389,0.0
2013-08-02,29.17296766287645,29.41165598479467,29.17296766287645,29.40104739011136,1179.0
2013-08-05,29.40104739011136,29.40104739011136,29.40104739011136,29.40104739011136,0.0
2013-08-06,29.40104739011136,29.40104739011136,29.40104739011136,29.40104739011136,0.0
2013-08-07,28.647851943301,28.647851943301,28.419774250685037,28.41977425068504,87.0
2013-08-08,28.122739157273667,28.122739157273667,28.122739157273667,28.122739157273667,500.0
2013-08-09,28.122739157273667,28.122739157273667,28.122739157273667,28.122739157273667,0.0
2013-08-12,28.122739157273667,28.122739157273667,28.122739157273667,28.122739157273667,0.0
2013-08-13,28.616031930581613,28.616031930581613,28.616031930581613,28.616031930581613,23.0
2013-08-14,28.616031930581613,28.616031930581613,28.616031930581613,28.616031930581613,0.0
2013-08-15,28.616031930581613,28.616031930581613,28.616031930581613,28.616031930581613,0.0
2013-08-16,28.616031930581613,28.616031930581613,28.616031930581613,28.616031930581613,0.0
2013-08-19,29.22070976421983,29.22070976421983,29.22070976421983,29.22070976421983,60.0
2013-08-20,29.22070976421983,29.22070976421983,29.22070976421983,29.22070976421983,0.0
2013-08-21,29.22070976421983,29.22070976421983,29.22070976421983,29.22070976421983,0.0
2013-08-22,29.22070976421983,29.22070976421983,29.22070976421983,29.22070976421983,0.0
2013-08-23,29.22070976421983,29.22070976421983,29.22070976421983,29.22070976421983,0.0
2013-08-26,29.22070976421983,29.22070976421983,29.22070976421983,29.22070976421983,0.0
2013-08-27,28.86532212203441,28.86532212203441,28.86532212203441,28.86532212203441,100.0
2013-08-28,28.86532212203441,28.86532212203441,28.86532212203441,28.86532212203441,0.0
2013-08-29,30.499015014402943,30.499015014402943,29.77764668336452,29.90494781023479,246.0
2013-08-30,30.49900626208965,30.49900626208965,29.395736890428868,29.395736890428875,252.0
2013-09-02,28.86532212203441,28.86532212203441,28.86532212203441,28.86532212203441,60.0
2013-09-03,28.86532212203441,28.86532212203441,28.86532212203441,28.86532212203441,0.0
2013-09-04,28.86532212203441,28.86532212203441,28.86532212203441,28.86532212203441,0.0
2013-09-05,29.42756896319632,29.45408943920293,29.42226567734805,29.45408943920293,478.0
2013-09-06,29.45408943920293,29.45408943920293,29.45408943920293,29.45408943920293,0.0
2013-09-09,30.06406976094529,30.18076228054833,30.01102881024349,30.133024615563684,14340.0
2013-09-10,29.485913089789022,29.58669170067125,29.485913089789022,29.58669170067125,44.0
2013-09-11,29.491214550719967,29.491214550719967,29.13053045998518,29.13053045998518,3423.0
2013-09-12,29.279054256649403,29.279054256649403,29.263140351481766,29.263140351481766,102.0
2013-09-13,29.53364965157968,29.53364965157968,29.53364965157968,29.53364965157968,53.0
2013-09-16,29.284351830098608,29.523040127223343,29.284351830098608,29.284351830098608,567.0
2013-09-17,28.96610716557748,28.96610716557748,28.96610716557748,28.96610716557748,29.0
2013-09-18,28.96610716557748,28.96610716557748,28.96610716557748,28.96610716557748,0.0
2013-09-19,28.96610716557748,28.96610716557748,28.96610716557748,28.96610716557748,0.0
2013-09-20,28.96610716557748,28.96610716557748,28.96610716557748,28.96610716557748,0.0
2013-09-23,28.695588730053508,28.71150263250033,28.669068257151984,28.669068257151974,7713.0
2013-09-24,28.292473105775613,28.356122647270915,28.292473105775613,28.356122647270915,4613.0
2013-09-25,28.276564074140648,28.3455169079625,28.27125876484195,28.345516907962494,154.0
2013-09-26,28.3455169079625,28.3455169079625,28.3455169079625,28.345516907962494,0.0
2013-09-27,28.3455169079625,28.3455169079625,28.3455169079625,28.345516907962494,0.0
2013-09-30,28.3455169079625,28.3455169079625,28.3455169079625,28.345516907962494,0.0
2013-10-01,28.00604704820532,28.096219086481423,27.937092198156822,28.096219086481423,2650.0
2013-10-02,27.79919066523415,27.79919066523415,27.788582068775774,27.78858206877578,1100.0
2013-10-03,27.788582068775774,27.788582068775774,27.788582068775774,27.78858206877578,0.0
2013-10-04,27.788582068775774,27.788582068775774,27.788582068775774,27.78858206877578,0.0
2013-10-07,27.788582068775774,27.788582068775774,27.788582068775774,27.78858206877578,0.0
2013-10-08,27.788582068775774,27.788582068775774,27.788582068775774,27.78858206877578,0.0
2013-10-09,27.788582068775774,27.788582068775774,27.788582068775774,27.78858206877578,0.0
2013-10-10,27.788582068775774,27.788582068775774,27.788582068775774,27.78858206877578,0.0
2013-10-11,27.788582068775774,27.788582068775774,27.788582068775774,27.78858206877578,0.0
2013-10-14,27.788582068775774,27.788582068775774,27.788582068775774,27.78858206877578,0.0
2013-10-15,28.085611439665943,28.085611439665943,28.085611439665943,28.08561143966594,200.0
2013-10-16,28.085611439665943,28.085611439665943,28.085611439665943,28.08561143966594,0.0
2013-10-17,28.085611439665943,28.085611439665943,28.085611439665943,28.08561143966594,0.0
2013-10-18,27.70901613387783,27.70901613387783,27.70901613387783,27.70901613387783,195.0
2013-10-21,27.70901613387783,27.70901613387783,27.70901613387783,27.70901613387783,0.0
2013-10-22,27.70901613387783,27.70901613387783,27.70901613387783,27.70901613387783,0.0
2013-10-23,27.01416415753129,27.06190181474007,26.977035093411367,26.977035093411367,398.0
2013-10-24,26.78608807746689,26.870954810242367,26.706524630260017,26.870954810242367,726.0
2013-10-25,26.870954810242367,26.870954810242367,26.870954810242367,26.870954810242367,0.0
2013-10-28,26.870954810242367,26.870954810242367,26.870954810242367,26.870954810242367,0.0
2013-10-29,26.971736038771297,26.971736038771297,26.971736038771297,26.971736038771297,980.0
2013-10-30,26.971736038771297,26.971736038771297,26.971736038771297,26.971736038771297,0.0
2013-10-31,26.971736038771297,26.971736038771297,26.971736038771297,26.971736038771297,0.0
2013-11-01,26.971736038771297,26.971736038771297,26.971736038771297,26.971736038771297,0.0
2013-11-04,26.971736038771297,26.971736038771297,26.971736038771297,26.971736038771297,0.0
2013-11-05,26.101851064519952,26.101851064519952,25.97985525252949,25.97985525252949,3250.0
2013-11-06,25.99046671435911,25.99046671435911,25.99046671435911,25.99046671435911,50.0
2013-11-07,25.99046671435911,25.99046671435911,25.99046671435911,25.99046671435911,0.0
2013-11-08,25.99046671435911,25.99046671435911,25.99046671435911,25.99046671435911,0.0
2013-11-11,26.05411068774495,26.05411068774495,26.05411068774495,26.054110687744952,50.0
2013-11-12,26.05411068774495,26.05411068774495,26.05411068774495,26.054110687744952,0.0
2013-11-13,26.05411068774495,26.05411068774495,26.05411068774495,26.054110687744952,0.0
2013-11-14,26.05411068774495,26.05411068774495,26.05411068774495,26.054110687744952,0.0
2013-11-15,26.05411068774495,26.05411068774495,26.05411068774495,26.054110687744952,0.0
2013-11-18,26.05411068774495,26.05411068774495,26.05411068774495,26.054110687744952,0.0
2013-11-19,25.693431620947745,25.693431620947745,25.693431620947745,25.693431620947745,100.0
2013-11-20,25.693431620947745,25.693431620947745,25.693431620947745,25.693431620947745,0.0
2013-11-21,25.693431620947745,25.693431620947745,25.693431620947745,25.693431620947745,0.0
2013-11-22,25.693431620947745,25.693431620947745,25.693431620947745,25.693431620947745,0.0
2013-11-25,25.693431620947745,25.693431620947745,25.693431620947745,25.693431620947745,0.0
2013-11-26,25.693431620947745,25.693431620947745,25.693431620947745,25.693431620947745,0.0
2013-11-27,25.693431620947745,25.693431620947745,25.693431620947745,25.693431620947745,0.0
2013-11-28,25.343352570937743,25.343352570937743,25.343352570937743,25.343352570937743,457.0
2013-11-29,25.37517932639834,25.37517932639834,25.37517932639834,25.37517932639834,521.0
2013-12-02,25.37517932639834,25.37517932639834,25.37517932639834,25.37517932639834,0.0
2013-12-03,25.884380708668903,25.884380708668903,25.884380708668903,25.884380708668903,40.0
2013-12-04,25.884380708668903,25.884380708668903,25.884380708668903,25.884380708668903,0.0
2013-12-05,26.62165126624008,26.62165126624008,26.62165126624008,26.62165126624009,60.0
2013-12-06,26.62,26.62,26.62,26.62,0.0
2013-12-09,26.62,26.62,26.62,26.62,0.0
2013-12-10,26.68,26.68,26.68,26.68,50.0
2013-12-11,26.68,26.68,26.68,26.68,0.0
2013-12-12,26.68,26.68,26.68,26.68,300.0
2013-12-13,26.68,26.68,26.68,26.68,0.0
2013-12-16,26.625,26.625,26.625,26.625,350.0
2013-12-17,26.625,26.625,26.625,26.625,0.0
2013-12-18,26.625,26.625,26.625,26.625,0.0
2013-12-19,26.71,26.71,26.71,26.71,120.0
2013-12-20,26.71,26.71,26.71,26.71,0.0
2013-12-23,27.09,27.09,27.09,27.09,460.0
2013-12-24,26.99,26.99,26.99,26.99,400.0
2013-12-27,27.215,27.215,27.215,27.215,500.0
2013-12-30,27.495,27.495,27.495,27.495,390.0
2013-12-31,27.495,27.495,27.495,27.495,0.0
2014-01-02,27.495,27.495,27.495,27.495,0.0
2014-01-03,27.495,27.495,27.495,27.495,0.0
2014-01-06,27.495,27.495,27.495,27.495,0.0
2014-01-07,25.77,25.77,25.77,25.77,500.0
2014-01-08,25.845,25.845,25.845,25.845,145.0
2014-01-09,25.845,25.845,25.845,25.845,0.0
2014-01-10,25.845,25.845,25.845,25.845,0.0
2014-01-13,25.29,25.29,25.285,25.285,2000.0
2014-01-14,25.285,25.285,25.285,25.285,0.0
2014-01-15,25.36,25.36,25.36,25.36,126.0
2014-01-16,25.36,25.36,25.36,25.36,0.0
2014-01-17,25.36,25.36,25.36,25.36,0.0
2014-01-20,25.36,25.36,25.36,25.36,0.0
2014-01-21,25.36,25.36,25.36,25.36,0.0
2014-01-22,25.36,25.36,25.36,25.36,0.0
2014-01-23,26.3,26.3,26.3,26.3,145.0
2014-01-24,26.53,26.53,26.53,26.53,50.0
2014-01-28,26.08,26.08,26.08,26.08,500.0
2014-01-29,26.08,26.08,26.08,26.08,0.0
2014-01-30,26.585,26.585,26.585,26.585,1000.0
2014-01-31,26.585,26.585,26.585,26.585,0.0
2014-02-03,26.435,26.435,26.435,26.435,440.0
2014-02-04,26.295,26.32,26.295,26.32,2500.0
2014-02-05,26.32,26.32,26.32,26.32,0.0
2014-02-06,26.32,26.32,26.32,26.32,0.0
2014-02-07,26.32,26.32,26.32,26.32,0.0
2014-02-10,27.425,27.425,27.315,27.315,351.0
2014-02-11,27.315,27.315,27.315,27.315,0.0
2014-02-12,27.315,27.315,27.315,27.315,0.0
2014-02-13,27.295,27.295,27.295,27.295,275.0
2014-02-14,27.38,27.38,27.38,27.38,100.0
2014-02-17,27.38,27.38,27.38,27.38,0.0
2014-02-18,27.51,27.745,27.51,27.745,275.0
2014-02-19,28.055,28.055,28.055,28.055,3150.0
2014-02-20,28.055,28.055,28.055,28.055,0.0
2014-02-21,28.055,28.055,28.055,28.055,0.0
2014-02-24,28.055,28.055,28.055,28.055,0.0
2014-02-25,28.055,28.055,28.055,28.055,0.0
2014-02-26,28.055,28.055,28.055,28.055,0.0
2014-02-27,28.055,28.055,28.055,28.055,0.0
2014-02-28,28.055,28.055,28.055,28.055,0.0
2014-03-03,28.055,28.055,28.055,28.055,0.0
2014-03-04,28.04,28.765,28.04,28.72,755.0
2014-03-05,28.44,28.44,28.44,28.44,50.0
2014-03-06,28.44,28.44,28.44,28.44,0.0
2014-03-07,28.44,28.44,28.44,28.44,0.0
2014-03-10,28.44,28.44,28.44,28.44,0.0
2014-03-11,28.44,28.44,28.44,28.44,0.0
2014-03-12,28.44,28.44,28.44,28.44,0.0
2014-03-13,28.44,28.44,28.44,28.44,0.0
2014-03-14,26.93,26.93,26.93,26.93,225.0
2014-03-17,28.24,28.24,28.24,28.24,1100.0
2014-03-18,28.24,28.24,28.24,28.24,0.0
2014-03-19,28.24,28.24,28.24,28.24,0.0
2014-03-20,27.435,27.435,27.435,27.435,200.0
2014-03-21,27.435,27.435,27.435,27.435,0.0
2014-03-24,27.435,27.435,27.435,27.435,0.0
2014-03-25,27.36,27.36,27.36,27.36,168.0
2014-03-26,27.36,27.36,27.36,27.36,0.0
2014-03-27,27.36,27.36,27.36,27.36,0.0
2014-03-28,27.36,27.36,27.36,27.36,0.0
2014-03-31,27.36,27.36,27.36,27.36,0.0
2014-04-01,27.36,27.36,27.36,27.36,0.0
2014-04-02,27.36,27.36,27.36,27.36,0.0
2014-04-03,27.325,27.325,27.325,27.325,178.0
2014-04-04,27.63,27.63,27.63,27.63,216.0
2014-04-07,27.775,27.775,27.775,27.775,100.0
2014-04-08,27.775,27.775,27.775,27.775,0.0
2014-04-09,27.775,27.775,27.775,27.775,0.0
2014-04-10,28.375,28.375,28.375,28.375,110.0
2014-04-11,28.375,28.375,28.375,28.375,0.0
2014-04-14,28.64,28.64,28.64,28.64,100.0
2014-04-15,28.73,28.73,28.73,28.73,27.0
2014-04-16,28.73,28.73,28.73,28.73,0.0
2014-04-17,28.715,28.715,28.715,28.715,32.0
2014-04-22,28.91,28.91,28.91,28.91,350.0
2014-04-23,28.91,28.91,28.91,28.91,0.0
2014-04-24,28.91,28.91,28.91,28.91,0.0
2014-04-28,28.91,28.91,28.91,28.91,0.0
2014-04-29,28.91,28.91,28.91,28.91,0.0
2014-04-30,28.91,28.91,28.91,28.91,0.0
2014-05-01,28.91,28.91,28.91,28.91,0.0
2014-05-02,28.91,28.91,28.91,28.91,0.0
2014-05-05,28.91,28.91,28.91,28.91,0.0
2014-05-06,28.91,28.91,28.91,28.91,0.0
2014-05-07,27.86,27.86,27.86,27.86,0.0
2014-05-08,27.86,27.86,27.86,27.86,0.0
2014-05-09,27.86,27.86,27.86,27.86,0.0
2014-05-12,27.86,27.86,27.86,27.86,0.0
2014-05-13,27.86,27.86,27.86,27.86,0.0
2014-05-14,27.86,27.86,27.86,27.86,0.0
2014-05-15,27.86,27.86,27.86,27.86,0.0
2014-05-16,28.39,28.39,28.39,28.39,35.0
2014-05-19,28.39,28.39,28.39,28.39,0.0
2014-05-20,28.39,28.39,28.39,28.39,0.0
2014-05-21,28.39,28.39,28.39,28.39,0.0
2014-05-22,29.1,29.1,29.1,29.1,150.0
2014-05-23,29.075,29.075,29.075,29.075,20.0
2014-05-26,29.075,29.075,29.075,29.075,0.0
2014-05-27,29.075,29.075,29.075,29.075,0.0
2014-05-28,29.075,29.075,29.075,29.075,0.0
2014-05-29,29.17,29.17,28.855,28.855,1338.0
2014-05-30,29.0,29.0,28.995,28.995,750.0
2014-06-02,28.995,28.995,28.995,28.995,0.0
2014-06-03,28.995,28.995,28.995,28.995,0.0
2014-06-04,28.995,28.995,28.995,28.995,0.0
2014-06-05,28.995,28.995,28.995,28.995,0.0
2014-06-06,28.995,28.995,28.995,28.995,0.0
2014-06-10,28.995,28.995,28.995,28.995,0.0
2014-06-11,28.995,28.995,28.995,28.995,0.0
2014-06-12,28.995,28.995,28.995,28.995,0.0
2014-06-13,29.7,30.23,29.7,30.23,1190.0
2014-06-16,30.255,30.39,30.255,30.39,615.0
2014-06-17,30.285,30.285,30.285,30.285,0.0
2014-06-18,30.24,30.24,30.03,30.03,217.0
2014-06-19,30.03,30.09,30.03,30.09,1237.0
2014-06-20,30.09,30.09,30.09,30.09,0.0
2014-06-23,30.09,30.09,30.09,30.09,0.0
2014-06-24,30.11,30.11,30.11,30.11,132.0
2014-06-25,30.11,30.11,30.11,30.11,0.0
2014-06-26,30.11,30.11,30.11,30.11,0.0
2014-06-27,30.23,30.23,29.88,30.1,234.0
2014-06-30,30.04,30.04,30.04,30.04,87.0
2014-07-01,30.08,30.08,30.08,30.08,90.0
2014-07-02,29.795,29.8,29.79,29.8,156.0
2014-07-03,29.41,29.41,29.405,29.405,1200.0
2014-07-04,29.405,29.405,29.405,29.405,0.0
2014-07-07,29.405,29.405,29.405,29.405,0.0
2014-07-08,29.405,29.405,29.405,29.405,0.0
2014-07-09,29.405,29.405,29.405,29.405,0.0
2014-07-10,29.405,29.405,29.405,29.405,0.0
2014-07-11,29.405,29.405,29.405,29.405,180.0
2014-07-14,28.46,28.46,28.445,28.445,2506.0
2014-07-15,28.445,28.445,28.445,28.445,0.0
2014-07-16,28.445,28.445,28.445,28.445,0.0
2014-07-17,28.445,28.445,28.445,28.445,0.0
2014-07-18,28.445,28.445,28.445,28.445,0.0
2014-07-21,28.445,28.445,28.445,28.445,0.0
2014-07-22,28.445,28.445,28.445,28.445,0.0
2014-07-23,28.995,28.995,28.995,28.995,18.0
2014-07-24,28.995,28.995,28.995,28.995,0.0
2014-07-25,28.995,28.995,28.995,28.995,0.0
2014-07-28,28.995,28.995,28.995,28.995,0.0
2014-07-29,28.995,28.995,28.995,28.995,0.0
2014-07-30,28.87,28.87,28.81,28.81,1000.0
2014-07-31,28.81,28.81,28.81,28.81,0.0
2014-08-01,28.81,28.81,28.81,28.81,0.0
2014-08-04,28.81,28.81,27.955,27.995,690.0
2014-08-05,27.995,27.995,27.995,27.995,0.0
2014-08-06,27.995,27.995,27.995,27.995,0.0
2014-08-07,27.995,27.995,27.995,27.995,0.0
2014-08-08,27.995,27.995,27.995,27.995,0.0
2014-08-11,27.925,27.925,27.925,27.925,1000.0
2014-08-12,27.925,27.925,27.925,27.925,0.0
2014-08-13,27.925,27.925,27.925,27.925,0.0
2014-08-14,27.72,27.72,27.72,27.72,40.0
2014-08-15,27.72,27.72,27.72,27.72,0.0
2014-08-18,27.72,27.72,27.72,27.72,0.0
2014-08-19,27.72,27.72,27.72,27.72,0.0
2014-08-20,27.72,27.72,27.72,27.72,0.0
2014-08-21,27.72,27.72,27.72,27.72,0.0
2014-08-22,27.72,27.72,27.72,27.72,0.0
2014-08-25,27.72,27.72,27.72,27.72,0.0
2014-08-26,27.72,27.72,27.72,27.72,0.0
2014-08-27,27.075,27.075,27.075,27.075,280.0
2014-08-28,27.075,27.075,27.075,27.075,0.0
2014-08-29,27.075,27.075,27.075,27.075,0.0
2014-09-01,27.075,27.075,27.075,27.075,0.0
2014-09-02,27.66,27.66,27.66,27.66,300.0
2014-09-03,27.66,27.66,27.66,27.66,0.0
2014-09-04,27.66,27.66,27.66,27.66,0.0
2014-09-05,27.065,27.065,27.065,27.065,100.0
2014-09-08,26.83,26.83,26.83,26.83,30.0
2014-09-09,26.765,26.765,26.765,26.765,100.0
2014-09-10,26.6,26.6,26.575,26.575,1305.0
2014-09-11,26.575,26.575,26.575,26.575,0.0
2014-09-12,26.505,26.505,26.505,26.505,20.0
2014-09-15,26.02,26.055,26.02,26.055,2164.0
2014-09-16,26.055,26.055,26.055,26.055,0.0
2014-09-17,27.195,27.195,27.14,27.14,5700.0
2014-09-18,26.815,26.815,26.775,26.775,1019.0
2014-09-19,26.62,26.62,26.62,26.62,500.0
2014-09-22,26.38,26.38,26.38,26.38,164.0
2014-09-23,26.22,26.35,26.22,26.35,2217.0
2014-09-24,26.415,26.415,26.415,26.415,1690.0
2014-09-25,26.765,26.765,26.765,26.765,194.0
2014-09-26,26.765,26.765,26.765,26.765,0.0
2014-09-29,26.885,26.885,26.885,26.885,500.0
2014-09-30,27.4,27.45,27.4,27.45,2000.0
2014-10-01,27.45,27.45,27.45,27.45,0.0
2014-10-02,27.45,27.45,27.45,27.45,0.0
2014-10-03,26.4,26.5,26.4,26.5,1900.0
2014-10-06,25.85,25.92,25.74,25.92,3915.0
2014-10-07,25.92,25.92,25.92,25.92,0.0
2014-10-08,25.575,25.575,25.295,25.295,4766.0
2014-10-09,25.36,25.36,25.36,25.36,500.0
2014-10-10,24.305,24.49,24.195,24.225,10565.0
2014-10-13,24.515,24.525,24.515,24.525,478.0
2014-10-14,25.27,25.27,24.56,24.56,525.0
2014-10-15,23.93,23.93,23.63,23.745,2403.0
2014-10-16,23.305,23.305,23.29,23.295,235.0
2014-10-17,23.98,24.07,23.95,24.005,3928.0
2014-10-20,24.06,24.06,24.005,24.005,773.0
2014-10-21,24.005,24.005,24.005,24.005,0.0
2014-10-22,23.955,24.045,23.955,24.015,3352.0
2014-10-23,23.935,23.935,23.27,23.295,1695.0
2014-10-24,23.665,23.665,23.59,23.59,2561.0
2014-10-27,23.59,23.59,23.59,23.59,0.0
2014-10-28,23.41,23.425,23.36,23.36,1176.0
2014-10-29,23.745,23.745,23.745,23.745,500.0
2014-10-30,23.825,23.825,23.825,23.825,70.0
2014-10-31,23.545,23.545,23.505,23.505,350.0
2014-11-03,23.29,23.305,23.29,23.305,395.0
2014-11-04,22.71,22.71,22.69,22.69,350.0
2014-11-05,22.685,22.685,22.375,22.375,390.0
2014-11-06,22.915,22.915,22.89,22.89,550.0
2014-11-07,22.89,22.89,22.525,22.53,1621.0
2014-11-10,22.85,22.935,22.85,22.905,3280.0
2014-11-11,22.365,22.45,22.27,22.27,2270.0
2014-11-12,22.42,22.42,22.42,22.42,147.0
2014-11-13,22.355,22.355,22.355,22.355,180.0
2014-11-14,21.505,21.565,21.48,21.565,2895.0
2014-11-17,22.045,22.045,22.045,22.045,60.0
2014-11-18,22.045,22.045,21.855,21.855,399.0
2014-11-19,21.505,21.51,21.45,21.45,726.0
2014-11-20,21.45,21.45,21.45,21.45,0.0
2014-11-21,22.255,22.33,22.255,22.33,3000.0
2014-11-24,22.375,22.375,22.255,22.26,396.0
2014-11-25,22.045,22.045,21.975,21.975,125.0
2014-11-26,21.505,21.505,21.285,21.505,2000.0
2014-11-27,21.185,21.185,21.04,21.05,3029.0
2014-11-28,19.805,19.955,19.805,19.955,1780.0
2014-12-01,19.63,19.63,18.415,18.55,6985.0
2014-12-02,19.695,19.805,19.675,19.79,1277.0
2014-12-03,19.38,19.66,19.38,19.56,23424.0
2014-12-04,19.625,19.71,19.495,19.71,4405.0
2014-12-05,19.355,19.355,19.135,19.135,650.0
2014-12-08,18.815,18.845,18.74,18.755,1719.0
2014-12-09,18.39,18.39,17.93,18.08,2015.0
2014-12-10,18.27,18.27,18.095,18.2,928.0
2014-12-11,17.74,17.855,17.685,17.805,1969.0
2014-12-12,17.51,17.51,17.045,17.14,1548.0
2014-12-15,17.15,17.15,16.31,16.72,6926.0
2014-12-16,16.4,16.4,16.01,16.05,4259.0
2014-12-17,16.265,16.265,15.78,15.89,12615.0
2014-12-18,16.615,16.615,16.205,16.345,13528.0
2014-12-19,16.345,16.345,15.765,15.77,11258.0
2014-12-22,16.48,16.745,16.45,16.745,12518.0
2014-12-23,16.505,16.505,15.945,16.175,10963.0
2014-12-24,16.315,16.415,16.295,16.295,14172.0
2014-12-29,16.665,16.665,16.2,16.24,3130.0
2014-12-30,16.23,16.23,15.43,15.43,11524.0
2014-12-31,15.65,15.65,15.515,15.545,611.0
2015-01-02,15.675,15.675,15.58,15.59,17789.0
2015-01-05,16.095,16.095,14.93,14.95,10962.0
2015-01-06,14.805,14.805,14.515,14.55,18283.0
2015-01-07,14.78,14.78,13.925,13.925,48361.0
2015-01-08,15.585,15.585,14.14,14.275,37204.0
2015-01-09,14.3,14.325,14.14,14.165,90326.0
2015-01-12,13.76,13.79,13.62,13.695,91382.0
2015-01-13,13.245,13.28,13.065,13.095,48717.0
2015-01-14,13.28,13.38,13.105,13.105,86919.0
2015-01-15,13.98,13.98,13.765,13.765,11569.0
2015-01-16,13.305,13.435,13.245,13.435,95740.0
2015-01-19,13.925,14.01,13.84,13.85,19762.0
2015-01-20,13.675,13.685,13.56,13.6,100304.0
2015-01-21,13.325,13.375,13.325,13.365,11433.0
2015-01-22,13.4,13.545,13.4,13.495,10006.0
2015-01-23,13.5,13.51,13.375,13.425,32085.0
2015-01-27,13.065,13.065,12.875,12.93,48308.0
2015-01-28,12.985,12.99,12.915,12.975,42180.0
2015-01-29,12.7,12.715,12.645,12.65,41223.0
2015-01-30,12.71,12.735,12.66,12.735,17764.0
2015-02-02,13.44,13.47,13.28,13.305,23058.0
2015-02-03,14.26,14.36,14.145,14.22,58721.0
2015-02-04,14.785,14.94,14.7,14.935,72665.0
2015-02-05,13.87,13.975,13.785,13.79,55452.0
2015-02-06,14.6,14.6,14.41,14.515,70833.0
2015-02-09,15.02,15.03,14.84,14.84,32784.0
2015-02-10,14.95,14.97,14.785,14.81,39657.0
2015-02-11,14.76,14.76,14.29,14.365,38588.0
2015-02-12,14.025,14.105,13.98,14.09,21644.0
2015-02-13,14.66,14.755,14.51,14.73,17165.0
2015-02-16,15.045,15.125,14.855,14.99,82232.0
2015-02-17,15.0,15.08,14.915,15.065,28659.0
2015-02-18,15.325,15.325,15.05,15.055,56886.0
2015-02-19,14.375,14.4,14.245,14.4,52646.0
2015-02-20,14.54,14.66,14.515,14.655,14664.0
2015-02-23,14.14,14.245,14.095,14.245,34751.0
2015-02-24,13.85,13.885,13.79,13.79,46303.0
2015-02-25,13.76,13.79,13.725,13.785,37302.0
2015-02-26,14.23,14.23,14.05,14.14,36716.0
2015-02-27,13.665,13.72,13.59,13.72,22992.0
2015-03-02,13.83,13.83,13.76,13.825,8514.0
2015-03-03,13.885,13.97,13.885,13.94,41746.0
2015-03-04,14.095,14.14,14.03,14.1,40305.0
2015-03-05,14.42,14.48,14.36,14.44,29333.0
2015-03-06,14.28,14.28,14.2,14.265,6610.0
2015-03-09,13.785,13.795,13.74,13.77,9690.0
2015-03-10,13.885,13.985,13.885,13.93,75038.0
2015-03-11,13.655,13.67,13.6,13.66,31637.0
2015-03-12,13.585,13.585,13.42,13.47,46242.0
2015-03-13,13.28,13.28,13.2,13.225,13209.0
2015-03-16,12.45,12.59,12.365,12.555,106878.0
2015-03-17,12.445,12.445,12.355,12.375,116910.0
2015-03-18,11.97,12.045,11.945,12.005,43782.0
2015-03-19,12.575,12.575,12.34,12.345,25402.0
2015-03-20,12.27,12.28,12.225,12.24,5966.0
2015-03-23,12.36,12.37,12.335,12.365,10147.0
2015-03-24,12.905,12.905,12.575,12.575,136129.0
2015-03-25,12.69,12.76,12.69,12.71,70294.0
2015-03-26,13.085,13.84,13.085,13.665,146825.0
2015-03-27,13.705,13.715,13.485,13.525,169214.0
2015-03-30,12.95,13.03,12.88,12.905,13233.0
2015-03-31,13.01,13.01,12.85,12.875,21139.0
2015-04-01,12.795,12.795,12.635,12.74,6438.0
2015-04-02,13.26,13.325,13.255,13.305,12175.0
2015-04-07,13.89,13.91,13.835,13.88,22905.0
2015-04-08,14.115,14.23,14.115,14.215,39671.0
2015-04-09,13.87,13.87,13.635,13.675,17814.0
2015-04-10,13.625,13.66,13.6,13.625,10774.0
2015-04-13,13.835,13.95,13.835,13.925,44275.0
2015-04-14,14.03,14.08,13.985,14.08,21187.0
2015-04-15,14.275,14.355,14.26,14.35,41406.0
2015-04-16,14.87,14.99,14.86,14.99,115782.0
2015-04-17,15.06,15.06,14.855,14.97,21219.0
2015-04-20,14.905,15.12,14.89,15.07,34916.0
2015-04-21,15.055,15.055,14.94,14.94,56174.0
2015-04-22,14.885,14.885,14.47,14.48,17189.0
2015-04-23,14.595,14.65,14.595,14.65,233821.0
2015-04-24,14.935,15.005,14.885,14.905,72438.0
2015-04-27,14.885,14.885,14.77,14.785,11956.0
2015-04-28,14.76,14.77,14.555,14.575,219958.0
2015-04-29,14.775,14.775,14.715,14.735,42625.0
2015-04-30,15.06,15.24,15.06,15.15,33862.0
2015-05-01,15.435,15.51,15.43,15.505,14765.0
2015-05-04,15.51,15.51,15.27,15.325,65229.0
2015-05-05,15.325,15.325,15.24,15.325,3398.0
2015-05-06,15.735,16.04,15.735,15.92,82925.0
2015-05-07,15.69,15.735,15.615,15.725,75643.0
2015-05-08,15.315,15.355,15.215,15.225,13021.0
2015-05-11,15.365,15.435,15.33,15.42,7061.0
2015-05-12,15.04,15.405,15.04,15.35,4468.0
2015-05-13,15.85,15.91,15.83,15.89,37308.0
2015-05-14,15.59,15.655,15.59,15.635,4978.0
2015-05-15,15.54,15.54,15.47,15.48,11856.0
2015-05-18,15.495,15.505,15.455,15.485,7465.0
2015-05-19,15.43,15.445,15.35,15.405,5689.0
2015-05-20,14.945,15.0,14.875,14.93,39852.0
2015-05-21,15.015,15.075,15.01,15.075,3351.0
2015-05-22,15.375,15.5,15.375,15.475,9196.0
2015-05-25,15.39,15.39,15.215,15.26,2471.0
2015-05-26,15.23,15.27,15.22,15.24,30696.0
2015-05-27,14.89,14.97,14.865,14.935,16092.0
2015-05-28,14.765,14.765,14.715,14.725,5460.0
2015-05-29,14.8,14.9,14.8,14.85,2682.0
2015-06-01,15.315,15.315,15.23,15.245,9513.0
2015-06-02,15.34,15.37,15.31,15.33,6381.0
2015-06-03,15.575,15.575,15.45,15.45,6965.0
2015-06-04,15.43,15.43,15.14,15.165,5811.0
2015-06-05,14.815,14.86,14.785,14.79,7811.0
2015-06-09,14.78,14.91,14.78,14.9,7452.0
2015-06-10,15.35,15.56,15.35,15.56,14713.0
2015-06-11,15.545,15.59,15.545,15.59,4948.0
2015-06-12,15.54,15.54,15.38,15.38,7261.0
2015-06-15,15.19,15.22,15.19,15.22,25891.0
2015-06-16,15.21,15.335,15.21,15.335,1280.0
2015-06-17,15.375,15.375,15.28,15.31,1767.0
2015-06-18,15.17,15.22,15.17,15.22,10809.0
2015-06-19,15.34,15.4,15.315,15.315,1386.0
2015-06-22,15.09,15.16,15.09,15.16,9179.0
2015-06-23,15.2,15.235,15.2,15.235,1512.0
2015-06-24,15.45,15.475,15.425,15.425,1042.0
2015-06-25,15.215,15.235,15.215,15.235,3665.0
2015-06-26,15.075,15.12,15.075,15.12,417.0
2015-06-29,15.325,15.325,14.83,14.83,11314.0
2015-06-30,14.705,14.755,14.65,14.755,3361.0
2015-07-01,15.075,15.075,14.85,14.85,10191.0
2015-07-02,14.79,14.79,14.435,14.505,16202.0
2015-07-03,14.4,14.41,14.335,14.335,3501.0
2015-07-06,13.915,13.985,13.87,13.89,4629.0
2015-07-07,13.49,13.49,13.34,13.385,41312.0
2015-07-08,13.465,13.465,13.07,13.07,7846.0
2015-07-09,13.065,13.285,13.035,13.285,15274.0
2015-07-10,13.335,13.455,13.335,13.455,4496.0
2015-07-13,13.22,13.22,13.05,13.05,10978.0
2015-07-14,13.06,13.095,13.005,13.005,16228.0
2015-07-15,13.46,13.465,13.43,13.44,13778.0
2015-07-16,13.055,13.115,13.015,13.07,13142.0
2015-07-17,12.865,12.915,12.835,12.835,29048.0
2015-07-20,12.83,12.83,12.765,12.82,1675.0
2015-07-21,12.6,12.615,12.585,12.585,8364.0
2015-07-22,12.685,12.685,12.535,12.57,13149.0
2015-07-23,12.465,12.465,12.325,12.345,24565.0
2015-07-24,12.305,12.305,12.195,12.215,13238.0
2015-07-27,12.145,12.145,11.99,11.995,18052.0
2015-07-28,11.82,11.85,11.765,11.82,13073.0
2015-07-29,11.945,12.015,11.945,11.99,16475.0
2015-07-30,12.225,12.275,12.215,12.215,10603.0
2015-07-31,12.145,12.145,12.055,12.07,10857.0
2015-08-03,11.74,11.765,11.7,11.71,31703.0
2015-08-04,11.605,11.605,11.37,11.43,55121.0
2015-08-05,11.505,11.605,11.49,11.555,32238.0
2015-08-06,11.335,11.345,11.295,11.33,13400.0
2015-08-07,11.23,11.255,11.2,11.24,10581.0
2015-08-10,10.935,10.955,10.915,10.93,19654.0
2015-08-11,11.24,11.24,11.17,11.205,25297.0
2015-08-12,10.9,10.94,10.75,10.8,56090.0
2015-08-13,10.865,10.935,10.86,10.935,11790.0
2015-08-14,10.565,10.595,10.535,10.55,23630.0
2015-08-17,10.53,10.53,10.475,10.51,14848.0
2015-08-18,10.44,10.46,10.41,10.42,14479.0
2015-08-19,10.56,10.625,10.545,10.55,16735.0
2015-08-20,10.255,10.255,10.075,10.12,38648.0
2015-08-21,10.12,10.14,10.045,10.09,17023.0
2015-08-24,9.875,9.88,9.655,9.71,32379.0
2015-08-25,9.46,9.635,9.42,9.575,45989.0
2015-08-26,9.695,9.785,9.615,9.77,49778.0
2015-08-27,9.655,9.73,9.645,9.73,26924.0
2015-08-28,10.465,10.68,10.445,10.68,46611.0
2015-08-31,11.06,11.07,10.89,10.965,80473.0
2015-09-01,11.72,11.78,11.615,11.74,61675.0
2015-09-02,10.86,10.995,10.84,10.92,39034.0
2015-09-03,11.36,11.36,11.245,11.355,34600.0
2015-09-04,11.445,11.485,11.35,11.35,19397.0
2015-09-07,11.165,11.24,11.145,11.235,17113.0
2015-09-08,10.985,10.985,10.88,10.895,5927.0
2015-09-09,11.19,11.355,11.19,11.33,15328.0
2015-09-10,10.85,10.855,10.705,10.75,19563.0
2015-09-11,11.17,11.225,11.17,11.19,10126.0
2015-09-14,11.02,11.02,10.925,10.94,2871.0
2015-09-15,10.855,10.88,10.795,10.825,7281.0
2015-09-16,11.02,11.025,10.985,11.005,4948.0
2015-09-17,11.22,11.56,11.22,11.545,15680.0
2015-09-18,11.38,11.43,11.36,11.42,2073.0
2015-09-21,10.965,11.12,10.94,11.12,18341.0
2015-09-22,11.335,11.335,11.225,11.225,14254.0
2015-09-23,11.305,11.335,11.18,11.18,18178.0
2015-09-24,10.89,10.9,10.865,10.9,8509.0
2015-09-25,10.92,10.995,10.92,10.995,11011.0
2015-09-28,10.99,10.99,10.955,10.96,10379.0
2015-09-29,10.815,10.815,10.77,10.77,2280.0
2015-09-30,10.855,10.9,10.855,10.875,8000.0
2015-10-01,10.985,11.11,10.985,11.11,11499.0
2015-10-02,10.97,11.01,10.97,11.005,6044.0
2015-10-05,11.015,11.11,11.015,11.11,11302.0
2015-10-06,11.255,11.265,11.21,11.225,6494.0
2015-10-07,11.81,11.98,11.81,11.955,27435.0
2015-10-08,11.975,11.975,11.605,11.605,5152.0
2015-10-09,12.02,12.24,11.99,12.225,17525.0
2015-10-12,12.095,12.125,12.05,12.115,7767.0
2015-10-13,12.035,12.035,11.495,11.505,61331.0
2015-10-14,11.33,11.365,11.28,11.315,24265.0
2015-10-15,11.235,11.305,11.225,11.305,2604.0
2015-10-16,11.39,11.39,11.34,11.34,4434.0
2015-10-19,11.43,11.445,11.4,11.41,99109.0
2015-10-20,11.175,11.175,11.14,11.16,9076.0
2015-10-21,11.02,11.06,11.02,11.055,10401.0
2015-10-22,10.885,10.915,10.87,10.915,6115.0
2015-10-23,10.92,10.96,10.92,10.935,11284.0
2015-10-26,10.72,10.755,10.68,10.75,32888.0
2015-10-27,10.545,10.545,10.415,10.45,11730.0
2015-10-28,10.415,10.415,10.375,10.375,6150.0
2015-10-29,11.06,11.06,10.97,10.99,29311.0
2015-10-30,11.015,11.02,11.005,11.01,2454.0
2015-11-02,11.095,11.16,11.09,11.155,7576.0
2015-11-03,11.14,11.14,11.11,11.12,2565.0
2015-11-04,11.45,11.51,11.435,11.475,27866.0
2015-11-05,11.18,11.18,11.14,11.14,6368.0
2015-11-06,10.93,10.93,10.875,10.88,3832.0
2015-11-09,10.655,10.735,10.655,10.735,22798.0
2015-11-10,10.615,10.62,10.585,10.62,10755.0
2015-11-11,10.51,10.53,10.495,10.525,5907.0
2015-11-12,10.355,10.385,10.345,10.38,11115.0
2015-11-13,10.045,10.065,9.985,10.015,33346.0
2015-11-16,9.87,9.98,9.835,9.955,19646.0
2015-11-17,9.995,10.045,9.985,10.005,19073.0
2015-11-18,9.86,9.86,9.8,9.82,13346.0
2015-11-19,9.86,9.88,9.855,9.88,18927.0
2015-11-20,9.805,9.805,9.785,9.805,42273.0
2015-11-23,9.72,9.73,9.58,9.615,31633.0
2015-11-24,9.82,9.865,9.79,9.79,26154.0
2015-11-25,10.0,10.045,9.955,10.02,20892.0
2015-11-26,10.05,10.11,10.05,10.11,17956.0
2015-11-27,9.955,9.985,9.92,9.94,3069.0
2015-11-30,9.78,9.78,9.765,9.765,868.0
2015-12-01,9.745,9.8,9.745,9.78,5175.0
2015-12-02,9.73,9.745,9.715,9.715,8194.0
2015-12-03,9.405,9.435,9.365,9.435,32388.0
2015-12-04,9.645,9.645,9.615,9.645,12579.0
2015-12-07,9.245,9.26,9.22,9.245,29799.0
2015-12-08,8.825,8.845,8.785,8.81,42992.0
2015-12-09,8.84,8.915,8.84,8.915,11725.0
2015-12-10,8.745,8.75,8.715,8.745,10927.0
2015-12-11,8.58,8.58,8.52,8.54,12354.0
2015-12-14,8.325,8.325,8.285,8.32,11619.0
2015-12-15,8.365,8.42,8.365,8.37,15076.0
2015-12-16,8.515,8.58,8.505,8.58,13405.0
2015-12-17,8.265,8.28,8.2,8.215,23854.0
2015-12-18,8.085,8.085,8.06,8.085,12546.0
2015-12-21,8.025,8.025,7.985,7.985,9119.0
2015-12-22,8.005,8.07,8.005,8.06,18088.0
2015-12-23,8.145,8.155,8.13,8.155,8182.0
2015-12-24,8.47,8.475,8.42,8.42,19242.0
2015-12-29,8.22,8.225,8.205,8.21,4026.0
2015-12-30,8.315,8.335,8.295,8.295,8173.0
2015-12-31,8.22,8.22,8.205,8.22,3536.0
2016-01-04,8.22,8.485,8.22,8.45,3371.0
2016-01-05,8.275,8.305,8.255,8.305,8269.0
2016-01-06,8.135,8.15,8.045,8.06,26353.0
2016-01-07,7.66,7.66,7.355,7.43,65238.0
2016-01-08,7.46,7.62,7.455,7.585,70833.0
2016-01-11,7.285,7.29,7.21,7.255,38512.0
2016-01-12,7.03,7.03,6.88,6.88,199537.0
2016-01-13,6.845,6.935,6.845,6.915,85075.0
2016-01-14,6.86,6.86,6.74,6.81,16534.0
2016-01-15,6.94,6.94,6.805,6.82,16539.0
2016-01-18,6.46,6.55,6.42,6.51,30147.0
2016-01-19,6.51,6.58,6.45,6.575,26850.0
2016-01-20,6.395,6.395,6.24,6.26,60954.0
2016-01-21,6.195,6.235,6.12,6.135,108431.0
2016-01-22,6.41,6.48,6.4,6.46,59606.0
2016-01-25,6.96,7.02,6.92,7.02,85118.0
2016-01-27,6.645,6.69,6.595,6.675,52900.0
2016-01-28,6.93,6.935,6.855,6.885,18506.0
2016-01-29,7.215,7.28,7.16,7.21,51755.0
2016-02-01,7.265,7.27,7.085,7.21,82014.0
2016-02-02,6.76,6.775,6.65,6.65,56891.0
2016-02-03,6.395,6.475,6.345,6.475,94076.0
2016-02-04,6.98,7.065,6.965,6.985,29280.0
2016-02-05,6.805,6.87,6.79,6.84,30311.0
2016-02-08,6.67,6.715,6.64,6.715,91466.0
2016-02-09,6.5,6.53,6.455,6.455,108025.0
2016-02-10,6.135,6.17,6.115,6.16,242096.0
2016-02-11,6.005,6.005,5.87,5.93,141737.0
2016-02-12,6.025,6.125,6.025,6.125,134513.0
2016-02-15,6.28,6.335,6.27,6.315,96445.0
2016-02-16,6.545,6.665,6.545,6.645,35032.0
2016-02-17,6.295,6.34,6.265,6.265,76462.0
2016-02-18,6.735,6.775,6.68,6.73,116945.0
2016-02-19,6.545,6.57,6.505,6.54,59378.0
2016-02-22,6.385,6.5,6.38,6.475,73769.0
2016-02-23,6.65,6.68,6.555,6.565,52642.0
2016-02-24,6.3,6.31,6.21,6.23,100925.0
2016-02-25,6.45,6.475,6.395,6.475,20262.0
2016-02-26,6.64,6.64,6.545,6.615,22135.0
2016-02-29,6.555,6.615,6.535,6.605,150700.0
2016-03-01,6.77,6.795,6.7,6.795,40250.0
2016-03-02,6.79,6.82,6.77,6.815,17697.0
2016-03-03,6.935,6.985,6.91,6.955,63294.0
2016-03-04,6.955,6.96,6.91,6.935,40704.0
2016-03-07,7.23,7.34,7.22,7.335,93576.0
2016-03-08,7.585,7.585,7.45,7.48,104680.0
2016-03-09,7.285,7.33,7.27,7.325,40791.0
2016-03-10,7.605,7.635,7.595,7.605,40017.0
2016-03-11,7.565,7.695,7.565,7.675,28483.0
2016-03-14,7.625,7.64,7.595,7.615,15935.0
2016-03-15,7.48,7.48,7.325,7.34,48429.0
2016-03-16,7.355,7.39,7.345,7.355,42255.0
2016-03-17,7.42,7.795,7.42,7.73,43581.0
2016-03-18,7.9,7.955,7.9,7.945,42422.0
2016-03-21,7.805,7.805,7.745,7.75,51017.0
2016-03-22,7.88,7.935,7.87,7.895,17125.0
2016-03-23,7.825,7.845,7.81,7.81,42883.0
2016-03-24,7.54,7.575,7.53,7.555,30935.0
2016-03-29,7.5,7.5,7.45,7.46,19708.0
2016-03-30,7.365,7.4,7.34,7.34,11343.0
2016-03-31,7.255,7.255,7.2,7.2,38597.0
2016-04-01,7.265,7.295,7.2,7.2,8310.0
2016-04-04,6.935,6.955,6.88,6.92,172244.0
2016-04-05,6.75,6.78,6.72,6.78,45223.0
2016-04-06,6.985,7.03,6.985,7.01,29812.0
2016-04-07,7.235,7.29,7.235,7.265,25700.0
2016-04-08,7.15,7.25,7.135,7.225,4006.0
2016-04-11,7.64,7.64,7.555,7.555,10020.0
2016-04-12,7.655,7.685,7.635,7.655,31178.0
2016-04-13,7.93,7.97,7.905,7.905,68107.0
2016-04-14,7.915,7.915,7.805,7.805,22462.0
2016-04-15,7.84,7.885,7.835,7.88,19678.0
2016-04-18,7.275,7.355,7.26,7.35,78101.0
2016-04-19,7.635,7.635,7.55,7.605,30089.0
2016-04-20,7.71,7.71,7.605,7.62,52890.0
2016-04-21,8.085,8.185,8.035,8.185,98532.0
2016-04-22,8.01,8.085,8.01,8.075,38512.0
2016-04-26,7.945,7.945,7.855,7.925,41376.0
2016-04-27,8.2,8.22,8.18,8.195,23652.0
2016-04-28,8.335,8.345,8.28,8.285,24009.0
2016-04-29,8.455,8.495,8.435,8.475,29521.0
2016-05-02,8.42,8.42,8.37,8.385,10429.0
2016-05-03,8.245,8.31,8.245,8.29,18826.0
2016-05-04,8.085,8.085,8.025,8.04,19715.0
2016-05-05,8.21,8.245,8.21,8.23,17083.0
2016-05-06,8.18,8.185,8.065,8.095,32131.0
2016-05-09,8.385,8.41,8.34,8.38,16932.0
2016-05-10,7.975,8.005,7.93,7.985,63329.0
2016-05-11,8.23,8.235,8.18,8.18,27781.0
2016-05-12,8.46,8.505,8.43,8.505,48902.0
2016-05-13,8.55,8.55,8.505,8.54,39676.0
2016-05-16,8.525,8.65,8.525,8.62,17721.0
2016-05-17,8.795,8.865,8.77,8.86,30710.0
2016-05-18,8.905,8.91,8.875,8.91,23076.0
2016-05-19,8.815,8.815,8.7,8.73,16714.0
2016-05-20,8.855,8.93,8.855,8.895,24137.0
2016-05-23,8.75,8.75,8.705,8.71,25708.0
2016-05-24,8.71,8.715,8.68,8.68,12667.0
2016-05-25,8.925,8.935,8.91,8.935,27325.0
2016-05-26,8.995,9.05,8.98,9.05,30031.0
2016-05-27,8.96,8.97,8.905,8.905,39531.0
2016-05-30,8.98,8.98,8.905,8.905,23412.0
2016-05-31,8.965,8.995,8.965,8.99,10681.0
2016-06-01,8.875,8.885,8.83,8.83,6869.0
2016-06-02,8.865,8.885,8.845,8.85,19933.0
2016-06-03,8.895,8.925,8.895,8.91,15545.0
2016-06-06,8.85,8.91,8.85,8.905,8498.0
2016-06-07,8.995,9.015,8.98,8.985,27782.0
2016-06-08,9.13,9.165,9.13,9.155,35391.0
2016-06-09,9.355,9.37,9.335,9.34,25749.0
2016-06-10,9.18,9.19,9.09,9.105,35227.0
2016-06-14,8.81,8.81,8.765,8.785,45795.0
2016-06-15,8.685,8.69,8.635,8.66,13189.0
2016-06-16,8.605,8.625,8.59,8.595,10755.0
2016-06-17,8.385,8.455,8.385,8.455,23713.0
2016-06-20,8.76,8.81,8.745,8.785,12569.0
2016-06-21,8.925,8.925,8.895,8.92,10923.0
2016-06-22,8.99,9.0,8.935,8.97,6252.0
2016-06-23,8.855,8.875,8.84,8.845,9650.0
2016-06-24,8.835,8.845,8.375,8.51,54430.0
2016-06-27,8.385,8.54,8.385,8.54,19314.0
2016-06-28,8.405,8.44,8.36,8.425,15910.0
2016-06-29,8.605,8.64,8.59,8.595,21382.0
2016-06-30,8.835,8.85,8.82,8.84,14663.0
2016-07-01,8.7,8.72,8.685,8.69,14541.0
2016-07-04,8.78,8.795,8.755,8.795,4672.0
2016-07-05,8.72,8.72,8.61,8.61,3726.0
2016-07-06,8.365,8.375,8.28,8.365,21576.0
2016-07-07,8.535,8.545,8.505,8.545,5309.0
2016-07-08,8.14,8.175,8.135,8.155,32634.0
2016-07-11,8.205,8.205,8.02,8.04,18868.0
2016-07-12,7.98,8.035,7.97,8.0,14276.0
2016-07-13,8.27,8.295,8.25,8.285,15115.0
2016-07-14,8.065,8.1,8.05,8.085,21021.0
2016-07-15,8.095,8.13,8.07,8.095,17414.0
2016-07-18,8.16,8.22,8.16,8.22,11010.0
2016-07-19,8.045,8.05,8.025,8.04,6300.0
2016-07-20,8.01,8.03,7.975,8.01,9178.0
2016-07-21,8.035,8.075,8.02,8.075,8043.0
2016-07-22,7.88,7.89,7.835,7.865,19020.0
2016-07-25,7.775,7.795,7.74,7.745,16063.0
2016-07-26,7.595,7.605,7.57,7.6,27185.0
2016-07-27,7.495,7.54,7.495,7.525,39029.0
2016-07-28,7.38,7.415,7.38,7.395,16920.0
2016-07-29,7.225,7.245,7.205,7.205,37167.0
2016-08-01,7.255,7.35,7.255,7.35,23190.0
2016-08-02,7.055,7.065,7.03,7.05,70757.0
2016-08-03,6.985,7.0,6.955,6.965,42481.0
2016-08-04,7.25,7.27,7.22,7.22,37506.0
2016-08-05,7.33,7.35,7.29,7.3,25526.0
2016-08-08,7.36,7.385,7.35,7.37,32933.0
2016-08-09,7.53,7.53,7.49,7.49,29637.0
2016-08-10,7.505,7.515,7.475,7.49,17538.0
2016-08-11,7.285,7.32,7.255,7.32,15753.0
2016-08-12,7.665,7.71,7.645,7.71,37956.0
2016-08-15,7.805,7.875,7.805,7.875,20322.0
2016-08-16,7.98,7.995,7.96,7.96,23625.0
2016-08-17,8.095,8.12,8.09,8.1,34509.0
2016-08-18,8.2,8.2,8.17,8.2,12352.0
2016-08-19,8.42,8.485,8.42,8.485,37816.0
2016-08-22,8.43,8.43,8.35,8.35,51465.0
2016-08-23,8.14,8.155,8.05,8.075,31355.0
2016-08-24,8.21,8.235,8.185,8.185,15326.0
2016-08-25,8.08,8.095,8.065,8.08,8901.0
2016-08-26,8.165,8.17,8.15,8.15,12292.0
2016-08-29,8.12,8.12,8.1,8.1,3623.0
2016-08-30,8.11,8.15,8.11,8.15,3489.0
2016-08-31,7.975,7.995,7.96,7.995,11941.0
2016-09-01,7.74,7.76,7.73,7.755,19010.0
2016-09-02,7.555,7.57,7.48,7.495,44982.0
2016-09-05,7.62,7.64,7.605,7.64,11175.0
2016-09-06,7.78,7.83,7.77,7.83,10830.0
2016-09-07,7.73,7.795,7.72,7.795,12604.0
2016-09-08,7.955,8.0,7.955,7.995,17203.0
2016-09-09,8.155,8.155,8.14,8.15,13968.0
2016-09-12,7.84,7.84,7.765,7.795,11149.0
2016-09-13,7.94,7.94,7.91,7.935,5910.0
2016-09-14,7.795,7.8,7.765,7.78,7734.0
2016-09-15,7.61,7.61,7.53,7.545,36247.0
2016-09-16,7.56,7.56,7.52,7.52,19002.0
2016-09-19,7.605,7.61,7.525,7.61,6311.0
2016-09-20,7.825,7.825,7.41,7.425,15155.0
2016-09-21,7.64,7.645,7.625,7.645,13892.0
2016-09-22,7.76,7.805,7.755,7.79,20383.0
2016-09-23,7.82,7.83,7.79,7.795,15690.0
2016-09-26,7.645,7.645,7.63,7.64,7037.0
2016-09-27,7.765,7.8,7.755,7.8,24187.0
2016-09-28,7.625,7.655,7.59,7.63,12335.0
2016-09-29,8.035,8.09,8.005,8.09,48883.0
2016-09-30,8.12,8.13,8.08,8.08,44590.0
2016-10-03,8.12,8.16,8.12,8.155,8033.0
2016-10-04,8.205,8.28,8.205,8.28,22281.0
2016-10-05,8.34,8.38,8.34,8.37,31339.0
2016-10-06,8.42,8.455,8.415,8.415,20976.0
2016-10-07,8.415,8.61,8.415,8.58,17717.0
2016-10-10,8.375,8.42,8.37,8.42,21796.0
2016-10-11,8.635,8.73,8.635,8.715,36435.0
2016-10-12,8.635,8.66,8.625,8.655,25090.0
2016-10-13,8.52,8.52,8.45,8.475,11305.0
2016-10-14,8.565,8.595,8.565,8.595,7678.0
2016-10-17,8.555,8.555,8.5,8.535,6484.0
2016-10-18,8.58,8.58,8.52,8.545,7120.0
2016-10-19,8.635,8.635,8.605,8.605,1109.0
2016-10-20,8.58,8.74,8.58,8.7,11651.0
2016-10-21,8.63,8.63,8.485,8.495,19197.0
2016-10-24,8.535,8.545,8.495,8.545,3991.0
2016-10-25,8.535,8.535,8.495,8.5,16816.0
2016-10-26,8.48,8.48,8.31,8.32,19989.0
2016-10-27,8.225,8.34,8.225,8.295,3823.0
2016-10-28,8.415,8.415,8.37,8.4,2211.0
2016-10-31,8.42,8.42,8.135,8.185,6686.0
2016-11-01,7.87,7.93,7.87,7.91,17894.0
2016-11-02,7.855,7.855,7.795,7.805,4621.0
2016-11-03,7.745,7.745,7.695,7.71,16127.0
2016-11-04,7.67,7.67,7.55,7.55,39345.0
2016-11-07,7.495,7.525,7.485,7.52,21297.0
2016-11-08,7.56,7.575,7.545,7.565,7717.0
2016-11-09,7.565,7.62,7.285,7.295,101382.0
2016-11-10,7.63,7.63,7.605,7.62,17326.0
2016-11-11,7.55,7.55,7.495,7.495,6957.0
2016-11-14,7.5,7.5,7.32,7.34,30101.0
2016-11-15,7.4,7.46,7.355,7.45,88901.0
2016-11-16,7.605,7.705,7.605,7.7,20239.0
2016-11-17,7.625,7.665,7.62,7.62,11569.0
2016-11-18,7.61,7.61,7.555,7.605,9014.0
2016-11-21,7.62,7.8,7.62,7.8,19098.0
2016-11-22,8.04,8.105,8.04,8.09,43096.0
2016-11-23,7.985,8.0,7.955,7.955,8691.0
2016-11-24,7.96,7.985,7.96,7.98,4235.0
2016-11-25,8.045,8.045,7.9,7.9,23630.0
2016-11-28,7.765,7.765,7.53,7.665,98940.0
2016-11-29,7.83,7.83,7.765,7.765,13657.0
2016-11-30,7.555,7.565,7.545,7.555,27529.0
2016-12-01,8.255,8.28,8.165,8.275,118559.0
2016-12-02,8.365,8.51,8.365,8.365,58926.0
2016-12-05,8.515,8.535,8.485,8.52,23240.0
2016-12-06,8.5,8.54,8.5,8.51,19827.0
2016-12-07,8.485,8.485,8.385,8.42,26278.0
2016-12-08,8.51,8.51,8.28,8.28,6470.0
2016-12-09,8.335,8.485,8.335,8.445,7683.0
2016-12-12,8.725,8.97,8.725,8.925,67917.0
2016-12-13,8.92,8.92,8.725,8.725,9280.0
2016-12-14,8.725,8.725,8.665,8.69,17093.0
2016-12-15,8.48,8.49,8.45,8.48,17202.0
2016-12-16,8.5,8.545,8.5,8.545,11927.0
2016-12-19,8.695,8.715,8.685,8.7,5257.0
2016-12-20,8.665,8.665,8.635,8.635,6866.0
2016-12-21,8.725,8.745,8.725,8.73,7682.0
2016-12-22,8.605,8.605,8.56,8.575,8927.0
2016-12-23,8.57,8.57,8.57,8.57,500.0
2016-12-28,8.635,8.775,8.635,8.765,6060.0
2016-12-29,8.71,8.775,8.71,8.765,6647.0
2016-12-30,8.79,8.81,8.77,8.77,3730.0
2017-01-03,8.76,8.83,8.76,8.81,4893.0
2017-01-04,8.62,8.62,8.57,8.61,5493.0
2017-01-05,8.66,8.675,8.655,8.655,3883.0
2017-01-06,8.755,8.77,8.75,8.77,2817.0
2017-01-09,8.79,8.79,8.755,8.755,8310.0
2017-01-10,8.555,8.555,8.475,8.5,16484.0
2017-01-11,8.335,8.335,8.3,8.32,71307.0
2017-01-12,8.5,8.515,8.495,8.5,7473.0
2017-01-13,8.61,8.65,8.61,8.635,77909.0
2017-01-16,8.585,8.585,8.52,8.545,8366.0
2017-01-17,8.575,8.575,8.575,8.575,500.0
2017-01-18,8.55,8.58,8.55,8.57,3723.0
2017-01-19,8.5,8.5,8.38,8.41,40300.0
2017-01-20,8.39,8.41,8.39,8.41,2859.0
2017-01-23,8.54,8.54,8.515,8.515,148.0
2017-01-24,8.48,8.515,8.48,8.495,2898.0
2017-01-25,8.515,8.515,8.515,8.515,520.0
2017-01-27,8.605,8.655,8.605,8.63,16057.0
2017-01-30,8.52,8.525,8.485,8.485,5956.0
2017-01-31,8.46,8.46,8.405,8.42,47723.0
2017-02-01,8.455,8.455,8.455,8.455,3027.0
2017-02-02,8.47,8.62,8.47,8.585,67830.0
2017-02-03,8.635,8.64,8.63,8.63,8961.0
2017-02-06,8.625,8.685,8.625,8.685,7873.0
2017-02-07,8.555,8.555,8.52,8.52,3905.0
2017-02-08,8.25,8.29,8.235,8.29,73383.0
2017-02-09,8.405,8.445,8.405,8.445,8777.0
2017-02-10,8.515,8.52,8.485,8.49,72141.0
2017-02-13,8.605,8.62,8.595,8.595,6522.0
2017-02-14,8.495,8.5,8.495,8.5,3985.0
2017-02-15,8.515,8.515,8.46,8.48,3897.0
2017-02-16,8.49,8.51,8.49,8.51,3834.0
2017-02-17,8.535,8.55,8.535,8.55,5572.0
2017-02-20,8.54,8.555,8.525,8.555,8798.0
2017-02-21,8.575,8.585,8.57,8.57,13002.0
2017-02-22,8.58,8.65,8.58,8.635,25028.0
2017-02-23,8.56,8.595,8.56,8.59,7707.0
2017-02-24,8.62,8.645,8.615,8.645,18044.0
2017-02-27,8.565,8.605,8.565,8.605,1537.0
2017-02-28,8.57,8.59,8.57,8.59,1242.0
2017-03-01,8.57,8.59,8.555,8.59,4008.0
2017-03-02,8.54,8.545,8.51,8.535,3433.0
2017-03-03,8.495,8.495,8.355,8.355,6135.0
2017-03-06,8.415,8.45,8.41,8.435,70733.0
2017-03-07,8.445,8.445,8.445,8.445,1500.0
2017-03-08,8.38,8.385,8.375,8.375,6742.0
2017-03-09,8.01,8.06,7.98,8.06,33613.0
2017-03-10,8.015,8.015,7.855,7.885,25783.0
2017-03-13,7.64,7.655,7.62,7.62,82891.0
2017-03-14,7.665,7.695,7.665,7.695,21650.0
2017-03-15,7.705,7.72,7.68,7.705,14920.0
2017-03-16,7.72,7.82,7.72,7.82,67034.0
2017-03-17,7.745,7.77,7.745,7.76,6964.0
2017-03-20,7.74,7.74,7.68,7.695,13757.0
2017-03-21,7.935,7.935,7.705,7.72,1858.0
2017-03-22,7.69,7.69,7.555,7.565,11797.0
2017-03-23,7.705,7.705,7.61,7.62,7285.0
2017-03-24,7.525,7.54,7.505,7.54,7532.0
2017-03-27,7.555,7.56,7.505,7.515,14465.0
2017-03-28,7.52,7.555,7.52,7.555,16733.0
2017-03-29,7.62,7.645,7.61,7.645,11400.0
2017-03-30,7.665,7.825,7.665,7.825,33643.0
2017-03-31,7.905,7.905,7.875,7.875,19103.0
2017-04-03,7.935,7.94,7.925,7.925,10588.0
2017-04-04,7.89,7.895,7.865,7.865,3074.0
2017-04-05,7.985,8.08,7.985,8.065,9535.0
2017-04-06,7.98,7.985,7.975,7.975,5300.0
2017-04-07,8.065,8.285,8.065,8.24,16312.0
2017-04-10,8.245,8.245,8.21,8.225,16562.0
2017-04-11,8.335,8.35,8.31,8.325,8523.0
2017-04-12,8.38,8.405,8.38,8.39,29162.0
2017-04-13,8.295,8.325,8.295,8.325,6022.0
2017-04-18,8.265,8.265,8.25,8.25,8435.0
2017-04-19,8.21,8.215,8.205,8.21,4661.0
2017-04-20,7.945,7.98,7.935,7.945,9680.0
2017-04-21,7.905,7.915,7.905,7.905,5618.0
2017-04-24,7.78,7.78,7.755,7.77,10262.0
2017-04-26,7.77,7.77,7.67,7.72,9763.0
2017-04-27,7.69,7.705,7.69,7.7,21988.0
2017-04-28,7.635,7.74,7.635,7.72,14377.0
2017-05-01,7.69,7.69,7.67,7.685,9584.0
2017-05-02,7.655,7.655,7.6,7.605,35547.0
2017-05-03,7.59,7.59,7.48,7.5,62754.0
2017-05-04,7.475,7.475,7.425,7.45,60095.0
2017-05-05,7.28,7.28,6.875,7.125,137829.0
2017-05-08,7.325,7.345,7.305,7.33,32562.0
2017-05-09,7.275,7.28,7.235,7.235,24659.0
2017-05-10,7.215,7.225,7.185,7.185,7857.0
2017-05-11,7.395,7.425,7.385,7.425,52209.0
2017-05-12,7.475,7.475,7.46,7.475,9153.0
2017-05-15,7.44,7.585,7.44,7.56,12717.0
2017-05-16,7.635,7.645,7.625,7.625,6624.0
2017-05-17,7.635,7.635,7.48,7.515,7538.0
2017-05-18,7.61,7.635,7.59,7.615,63356.0
2017-05-19,7.665,7.745,7.665,7.735,10426.0
2017-05-22,7.88,7.905,7.865,7.88,41048.0
2017-05-23,7.885,7.885,7.84,7.845,7333.0
2017-05-24,7.935,7.965,7.935,7.955,12430.0
2017-05-25,7.95,8.0,7.95,7.985,11309.0
2017-05-26,7.865,7.865,7.465,7.495,42409.0
2017-05-29,7.7,7.7,7.655,7.67,8193.0
2017-05-30,7.72,7.72,7.685,7.69,3200.0
2017-05-31,7.66,7.66,7.615,7.615,2028.0
2017-06-01,7.53,7.535,7.52,7.52,7150.0
2017-06-02,7.415,7.43,7.39,7.395,14296.0
2017-06-05,7.355,7.455,7.355,7.435,13218.0
2017-06-06,7.38,7.38,7.255,7.285,21750.0
2017-06-07,7.41,7.44,7.41,7.41,20847.0
2017-06-08,7.395,7.395,7.08,7.1,51900.0
2017-06-09,7.055,7.065,7.03,7.055,34151.0
2017-06-13,7.125,7.16,7.125,7.155,25535.0
2017-06-14,7.125,7.125,7.095,7.095,7361.0
2017-06-15,6.935,6.935,6.895,6.92,43234.0
2017-06-16,6.87,6.89,6.87,6.88,24874.0
2017-06-19,6.915,6.915,6.885,6.895,8450.0
2017-06-20,6.86,6.86,6.835,6.85,19538.0
2017-06-21,6.705,6.71,6.68,6.685,20213.0
2017-06-22,6.565,6.575,6.52,6.545,31861.0
2017-06-23,6.615,6.62,6.585,6.62,24078.0
2017-06-26,6.645,6.71,6.645,6.685,9000.0
2017-06-27,6.675,6.7,6.675,6.7,8779.0
2017-06-28,6.745,6.805,6.745,6.78,22393.0
2017-06-29,6.885,6.93,6.885,6.92,32350.0
2017-06-30,6.915,6.96,6.915,6.955,18572.0
2017-07-03,7.115,7.125,7.1,7.1,19982.0
2017-07-04,7.235,7.235,7.2,7.2,21297.0
2017-07-05,7.245,7.255,7.22,7.23,29468.0
2017-07-06,7.015,7.015,6.96,7.005,34679.0
2017-07-07,6.96,6.96,6.88,6.925,23604.0
2017-07-10,6.845,6.86,6.84,6.86,7621.0
2017-07-11,6.85,6.865,6.845,6.845,5734.0
2017-07-12,7.04,7.06,7.03,7.06,10523.0
2017-07-13,6.99,6.99,6.975,6.985,18265.0
2017-07-14,7.075,7.085,7.07,7.07,4129.0
2017-07-17,7.16,7.185,7.16,7.175,10873.0
2017-07-18,7.1,7.1,7.06,7.085,3720.0
2017-07-19,7.09,7.125,7.09,7.115,3075.0
2017-07-20,7.255,7.255,7.23,7.23,13035.0
2017-07-21,7.185,7.19,7.18,7.18,8757.0
2017-07-24,6.995,7.015,6.995,6.995,1603.0
2017-07-25,7.11,7.15,7.11,7.145,8718.0
2017-07-26,7.285,7.405,7.285,7.395,62473.0
2017-07-27,7.44,7.45,7.43,7.435,16832.0
2017-07-28,7.505,7.505,7.475,7.48,11268.0
2017-07-31,7.48,7.635,7.48,7.63,24942.0
2017-08-01,7.67,7.69,7.665,7.675,81515.0
2017-08-02,7.555,7.555,7.44,7.455,17481.0
2017-08-03,7.555,7.565,7.545,7.545,13470.0
2017-08-04,7.495,7.495,7.47,7.47,9931.0
2017-08-07,7.54,7.59,7.54,7.55,12043.0
2017-08-08,7.535,7.535,7.52,7.52,24688.0
2017-08-09,7.52,7.52,7.475,7.485,27339.0
2017-08-10,7.125,7.585,7.125,7.585,15503.0
2017-08-11,7.425,7.425,7.36,7.37,12768.0
2017-08-14,7.45,7.465,7.44,7.44,12915.0
2017-08-15,7.27,7.28,7.27,7.28,8202.0
2017-08-16,7.295,7.305,7.275,7.305,5164.0
2017-08-17,7.205,7.205,7.155,7.155,4953.0
2017-08-18,7.18,7.2,7.18,7.19,5273.0
2017-08-21,7.18,7.42,7.18,7.4,13511.0
2017-08-22,7.26,7.28,7.26,7.28,7533.0
2017-08-23,7.255,7.26,7.255,7.26,4395.0
2017-08-24,7.36,7.38,7.36,7.38,4015.0
2017-08-25,7.265,7.285,7.265,7.285,8057.0
2017-08-28,7.255,7.26,7.255,7.26,2592.0
2017-08-29,7.135,7.14,7.13,7.135,8576.0
2017-08-30,7.055,7.065,7.045,7.065,8750.0
2017-08-31,6.985,7.01,6.975,6.995,8475.0
2017-09-01,7.0,7.155,7.0,7.155,4544.0
2017-09-04,7.21,7.22,7.21,7.21,3604.0
2017-09-05,7.22,7.245,7.22,7.245,11761.0
2017-09-06,7.4,7.41,7.395,7.405,11030.0
2017-09-07,7.405,7.485,7.405,7.465,22927.0
2017-09-08,7.49,7.495,7.49,7.49,14397.0
2017-09-11,7.48,7.48,7.285,7.29,7759.0
2017-09-12,7.07,7.315,7.07,7.305,3555.0
2017-09-13,7.305,7.36,7.305,7.34,5134.0
2017-09-14,7.465,7.49,7.465,7.475,10392.0
2017-09-15,7.55,7.57,7.55,7.57,42124.0
2017-09-18,7.585,7.605,7.585,7.6,25713.0
2017-09-19,7.6,7.6,7.585,7.585,1764.0
2017-09-20,7.57,7.575,7.555,7.575,45482.0
2017-09-21,7.63,7.64,7.63,7.635,21076.0
2017-09-22,7.625,7.63,7.62,7.63,5716.0
2017-09-25,7.605,7.625,7.605,7.605,17233.0
2017-09-26,7.665,7.89,7.665,7.875,40519.0
2017-09-27,7.84,7.865,7.84,7.865,14346.0
2017-09-28,7.865,7.865,7.825,7.835,10446.0
2017-09-29,7.79,7.79,7.755,7.755,6100.0
2017-10-02,7.76,7.76,7.75,7.75,22400.0
2017-10-03,7.63,7.63,7.595,7.595,5771.0
2017-10-04,7.555,7.56,7.545,7.545,2777.0
2017-10-05,7.505,7.53,7.505,7.52,3548.0
2017-10-06,7.635,7.66,7.635,7.66,7965.0
2017-10-09,7.47,7.47,7.44,7.455,15868.0
2017-10-10,7.5,7.5,7.49,7.495,7006.0
2017-10-11,7.62,7.705,7.62,7.68,7663.0
2017-10-12,7.685,7.685,7.685,7.685,4272.0
2017-10-13,7.665,7.69,7.645,7.685,3040.0
2017-10-16,7.78,7.82,7.78,7.805,19983.0
2017-10-17,7.8,7.815,7.79,7.8,30602.0
2017-10-18,7.825,7.86,7.825,7.845,17877.0
2017-10-19,7.845,7.845,7.81,7.81,12115.0
2017-10-20,7.685,7.745,7.685,7.71,8825.0
2017-10-23,7.795,7.81,7.795,7.795,661.0
2017-10-24,7.77,7.79,7.77,7.775,2690.0
2017-10-25,7.81,7.855,7.81,7.835,33586.0
2017-10-26,7.8,7.8,7.79,7.795,4361.0
2017-10-27,7.825,7.88,7.825,7.865,10162.0
2017-10-30,8.07,8.095,8.065,8.065,21683.0
2017-10-31,8.095,8.095,8.08,8.095,8918.0
2017-11-01,8.11,8.2,8.11,8.16,52674.0
2017-11-02,8.095,8.14,8.085,8.11,23370.0
2017-11-03,8.095,8.21,8.095,8.185,15776.0
2017-11-06,8.31,8.38,8.31,8.335,16655.0
2017-11-07,8.39,8.61,8.39,8.58,30006.0
2017-11-08,8.55,8.555,8.505,8.515,24351.0
2017-11-09,8.5,8.54,8.495,8.54,24962.0
2017-11-10,8.42,8.54,8.275,8.52,12295.0
2017-11-13,8.52,8.52,8.495,8.495,4396.0
2017-11-14,8.48,8.485,8.46,8.46,12420.0
2017-11-15,8.18,8.24,8.18,8.22,10593.0
2017-11-16,8.22,8.29,8.22,8.27,15954.0
2017-11-17,8.28,8.28,8.25,8.255,7962.0
2017-11-20,8.425,8.48,8.425,8.45,38180.0
2017-11-21,8.42,8.435,8.415,8.42,9406.0
2017-11-22,8.42,8.625,8.42,8.615,28398.0
2017-11-23,8.64,8.655,8.63,8.63,35362.0
2017-11-24,8.675,8.71,8.675,8.71,19290.0
2017-11-27,8.77,8.78,8.74,8.74,8657.0
2017-11-28,8.675,8.675,8.5,8.595,11655.0
2017-11-29,8.5,8.61,8.5,8.59,6238.0
2017-11-30,8.265,8.56,8.265,8.56,7561.0
2017-12-01,8.585,8.585,8.575,8.575,8939.0
2017-12-04,8.645,8.68,8.63,8.635,9724.0
2017-12-05,8.58,8.58,8.58,8.58,1927.0
2017-12-06,8.545,8.555,8.545,8.555,822.0
2017-12-07,8.385,8.39,8.36,8.36,4010.0
2017-12-08,8.43,8.47,8.43,8.47,963.0
2017-12-11,8.34,8.515,8.34,8.48,7548.0
2017-12-12,8.635,8.7,8.63,8.7,16229.0
2017-12-13,8.555,8.58,8.555,8.58,16619.0
2017-12-14,8.46,8.46,8.455,8.455,5599.0
2017-12-15,8.52,8.52,8.52,8.52,2792.0
2017-12-18,8.55,8.55,8.55,8.55,123.0
2017-12-19,8.535,8.55,8.525,8.545,985.0
2017-12-20,8.59,8.59,8.585,8.585,1800.0
2017-12-21,8.375,8.66,8.375,8.645,15258.0
2017-12-22,8.665,8.68,8.655,8.68,2243.0
2017-12-27,8.75,8.905,8.75,8.88,8034.0
2017-12-28,8.865,8.915,8.865,8.9,15126.0
2017-12-29,8.925,8.965,8.925,8.965,4445.0
2018-01-02,8.965,8.965,8.965,8.965,2720.0
2018-01-03,9.0,9.025,8.545,8.995,4730.0
2018-01-04,9.175,9.275,9.175,9.275,21566.0
2018-01-05,9.285,9.285,8.82,9.24,4962.0
2018-01-08,9.19,9.19,9.18,9.18,2592.0
2018-01-09,9.175,9.275,9.175,9.265,12985.0
2018-01-10,9.365,9.465,9.365,9.455,11973.0
2018-01-11,9.46,9.46,9.45,9.45,3432.0
2018-01-12,9.45,9.495,9.45,9.47,11787.0
2018-01-15,9.555,9.615,9.555,9.61,18885.0
2018-01-16,9.65,9.65,9.61,9.625,9069.0
2018-01-17,9.53,9.53,9.52,9.52,2693.0
2018-01-18,9.56,9.58,9.555,9.58,4254.0
2018-01-19,9.58,9.58,9.405,9.41,12431.0
2018-01-22,9.455,9.5,9.455,9.46,2679.0
2018-01-23,9.535,9.57,9.525,9.57,11233.0
2018-01-24,9.71,9.71,9.615,9.615,1438.0
2018-01-25,9.82,9.91,9.82,9.905,10740.0
2018-01-29,9.885,9.925,9.885,9.915,21151.0
2018-01-30,9.875,9.875,9.71,9.71,22922.0
2018-01-31,9.535,9.555,9.52,9.545,6625.0
2018-02-01,9.68,9.695,9.665,9.68,1908.0
2018-02-02,9.875,9.895,9.86,9.86,6366.0
2018-02-05,9.685,9.685,9.625,9.625,17408.0
2018-02-06,9.475,9.5,9.45,9.47,9713.0
2018-02-07,9.525,9.6,9.525,9.54,15389.0
2018-02-08,9.3,9.3,9.17,9.185,11859.0
2018-02-09,9.045,9.06,9.025,9.03,8412.0
2018-02-12,8.855,8.96,8.855,8.925,12085.0
2018-02-13,9.03,9.03,8.885,8.885,1593.0
2018-02-14,8.835,8.845,8.835,8.845,4412.0
2018-02-15,9.095,9.19,9.095,9.19,4220.0
2018-02-16,9.39,9.39,9.2,9.225,763.0
2018-02-19,9.305,9.36,9.305,9.345,5486.0
2018-02-20,9.375,9.375,9.325,9.325,164.0
2018-02-21,9.255,9.255,9.15,9.15,18850.0
2018-02-22,9.15,9.15,9.15,9.15,322.0
2018-02-23,9.375,9.39,9.375,9.39,424.0
2018-02-26,9.51,9.565,9.51,9.56,3698.0
2018-02-27,9.56,9.59,9.56,9.56,9024.0
2018-02-28,9.4,9.41,9.39,9.39,4624.0
2018-03-01,9.38,9.38,9.225,9.25,1240.0
2018-03-02,9.165,9.165,9.155,9.165,2615.0
2018-03-05,9.22,9.255,9.22,9.255,6423.0
2018-03-06,9.37,9.42,9.37,9.41,2331.0
2018-03-07,9.285,9.295,9.285,9.295,3767.0
2018-03-08,9.18,9.18,9.17,9.17,250.0
2018-03-09,9.015,9.045,9.015,9.015,3400.0
2018-03-12,9.295,9.32,9.275,9.275,8518.0
2018-03-13,9.185,9.19,9.155,9.155,7051.0
2018-03-14,9.095,9.095,9.095,9.095,36.0
2018-03-15,9.16,9.16,9.135,9.135,6869.0
2018-03-16,9.13,9.195,9.13,9.16,2423.0
2018-03-19,9.3,9.32,9.295,9.305,7831.0
2018-03-20,9.315,9.34,9.315,9.335,7370.0
2018-03-21,9.54,9.57,9.54,9.54,10121.0
2018-03-22,9.795,9.795,9.775,9.78,12017.0
2018-03-23,9.68,9.785,9.68,9.75,14846.0
2018-03-26,9.905,9.975,9.835,9.835,10392.0
2018-03-27,9.775,9.88,9.775,9.865,12193.0
2018-03-28,9.71,9.725,9.68,9.68,20182.0
2018-03-29,9.7,9.7,9.675,9.675,802.0
2018-04-03,9.435,9.48,9.435,9.45,7619.0
2018-04-04,9.48,9.515,9.48,9.49,6783.0
2018-04-05,9.51,9.51,9.51,9.51,500.0
2018-04-06,9.45,9.45,9.45,9.45,5763.0
2018-04-09,9.335,9.335,9.33,9.335,3089.0
2018-04-10,9.47,9.565,9.47,9.555,2628.0
2018-04-11,9.815,9.84,9.78,9.795,9012.0
2018-04-12,9.985,10.065,9.98,10.045,33532.0
2018-04-13,10.02,10.035,9.99,10.035,11708.0
2018-04-16,10.05,10.05,10.02,10.02,925.0
2018-04-17,9.975,9.98,9.965,9.98,2378.0
2018-04-18,10.025,10.04,10.01,10.04,8365.0
2018-04-19,10.29,10.32,10.29,10.32,16589.0
2018-04-20,10.255,10.265,10.205,10.205,8367.0
2018-04-23,10.235,10.27,10.215,10.265,3784.0
2018-04-24,10.36,10.375,10.32,10.345,10264.0
2018-04-26,10.255,10.275,10.245,10.27,2125.0
2018-04-27,10.235,10.235,10.18,10.18,2032.0
2018-04-30,10.17,10.2,10.17,10.2,54598.0
2018-05-01,10.31,10.335,10.305,10.335,15089.0
2018-05-02,10.145,10.16,10.13,10.145,8857.0
2018-05-03,10.145,10.205,10.145,10.205,18502.0
2018-05-04,10.29,10.295,10.275,10.275,9458.0
2018-05-07,10.47,10.58,10.47,10.565,17327.0
2018-05-08,10.525,10.535,10.475,10.515,8241.0
2018-05-09,10.55,10.62,10.52,10.615,27938.0
2018-05-10,10.73,10.79,10.73,10.78,9481.0
2018-05-11,10.755,10.755,10.7,10.735,7463.0
2018-05-14,10.63,10.645,10.58,10.585,7139.0
2018-05-15,10.68,10.7,10.665,10.665,9477.0
2018-05-16,10.675,10.735,10.675,10.715,3755.0
2018-05-17,10.795,10.815,10.78,10.815,8393.0
2018-05-18,10.805,10.805,10.77,10.77,4294.0
2018-05-21,10.815,10.835,10.81,10.835,10415.0
2018-05-22,10.895,10.945,10.895,10.945,6268.0
2018-05-23,10.855,10.855,10.795,10.835,11039.0
2018-05-24,10.825,10.825,10.77,10.77,5158.0
2018-05-25,10.77,10.77,10.605,10.605,4835.0
2018-05-28,10.155,10.155,9.915,9.955,18345.0
2018-05-29,10.07,10.085,10.04,10.07,11104.0
2018-05-30,10.035,10.035,10.005,10.035,675.0
2018-05-31,10.235,10.27,10.225,10.26,6249.0
2018-06-01,10.26,10.26,10.045,10.045,1816.0
2018-06-04,9.99,9.99,9.865,9.865,57617.0
2018-06-05,9.785,9.795,9.765,9.77,5488.0
2018-06-06,9.885,9.885,9.85,9.85,773.0
2018-06-07,9.85,9.85,9.745,9.775,3615.0
2018-06-08,9.93,9.93,9.91,9.91,335.0
2018-06-12,9.915,9.95,9.915,9.945,14898.0
2018-06-13,9.92,9.93,9.905,9.915,3265.0
2018-06-14,9.99,10.035,9.985,9.985,6286.0
2018-06-15,10.035,10.06,10.025,10.06,2293.0
2018-06-18,9.695,9.695,9.575,9.625,5514.0
2018-06-19,9.685,9.895,9.685,9.87,2247.0
2018-06-20,9.83,9.83,9.79,9.815,7822.0
2018-06-21,9.855,9.885,9.84,9.855,3543.0
2018-06-22,9.885,10.005,9.885,10.005,5518.0
2018-06-25,10.33,10.33,10.265,10.275,28409.0
2018-06-26,10.26,10.275,10.24,10.275,2094.0
2018-06-27,10.42,10.66,10.42,10.625,7974.0
2018-06-28,10.84,10.925,10.625,10.875,116199.0
2018-06-29,10.995,11.025,10.955,11.0,57908.0
2018-07-02,11.21,11.21,10.99,11.04,45923.0
2018-07-03,11.095,11.22,11.095,11.22,10092.0
2018-07-04,11.38,11.38,11.23,11.235,2252.0
2018-07-05,11.115,11.115,11.07,11.07,3829.0
2018-07-06,11.095,11.095,10.955,10.99,1461.0
2018-07-09,11.075,11.15,11.075,11.15,3027.0
2018-07-10,11.12,11.185,11.12,11.185,5001.0
2018-07-11,11.16,11.16,11.01,11.07,5738.0
2018-07-12,10.645,10.69,10.61,10.685,9309.0
2018-07-13,10.6,10.64,10.595,10.6,301.0
2018-07-16,10.66,10.66,10.625,10.625,446.0
2018-07-17,10.49,10.49,10.245,10.245,16304.0
2018-07-18,10.23,10.275,10.23,10.25,5399.0
2018-07-19,10.42,10.42,10.36,10.385,5127.0
2018-07-20,10.435,10.48,10.39,10.48,29685.0
2018-07-23,10.45,10.45,10.405,10.435,8790.0
2018-07-24,10.37,10.39,10.33,10.33,13018.0
2018-07-25,10.495,10.55,10.495,10.52,999.0
2018-07-26,10.52,10.52,10.52,10.52,0.0
2018-07-27,10.665,10.68,10.655,10.68,2241.0
2018-07-30,10.825,10.825,10.56,10.56,661.0
2018-07-31,10.755,10.76,10.685,10.685,6481.0
2018-08-01,10.525,10.525,10.465,10.47,3898.0
2018-08-02,10.465,10.465,10.355,10.365,1971.0
2018-08-03,10.54,10.61,10.54,10.57,5661.0
2018-08-06,10.53,10.55,10.52,10.55,2230.0
2018-08-07,10.55,10.585,10.55,10.585,3301.0
2018-08-08,10.6,10.625,10.6,10.61,12400.0
2018-08-09,10.315,10.315,10.23,10.26,9549.0
2018-08-10,10.26,10.26,10.22,10.23,1334.0
2018-08-13,10.39,10.395,10.365,10.375,2557.0
2018-08-14,10.37,10.37,10.37,10.37,52.0
2018-08-15,10.25,10.25,10.215,10.25,2913.0
2018-08-16,9.95,10.01,9.9,10.01,23405.0
2018-08-17,10.06,10.06,10.06,10.06,110.0
2018-08-20,10.05,10.075,10.05,10.055,444.0
2018-08-21,10.095,10.165,10.095,10.13,4151.0
2018-08-22,10.225,10.27,10.225,10.27,2797.0
2018-08-23,10.51,10.525,10.49,10.525,22305.0
2018-08-24,10.52,10.565,10.52,10.565,1406.0
2018-08-27,10.565,10.61,10.565,10.61,960.0
2018-08-28,10.655,10.7,10.655,10.67,2932.0
2018-08-29,10.66,10.66,10.605,10.635,902.0
2018-08-30,10.715,10.81,10.715,10.81,6264.0
2018-08-31,10.835,10.88,10.835,10.88,6377.0
2018-09-03,10.875,10.875,10.77,10.77,574.0
2018-09-04,10.87,10.87,10.84,10.84,1570.0
2018-09-05,10.765,10.78,10.755,10.765,701.0
2018-09-06,10.65,10.65,10.6,10.61,2731.0
2018-09-07,10.595,10.595,10.495,10.495,6561.0
2018-09-10,10.515,10.565,10.515,10.54,1243.0
2018-09-11,10.505,10.505,10.455,10.455,153.0
2018-09-12,10.8,10.825,10.795,10.825,3902.0
2018-09-13,10.835,10.835,10.83,10.83,1258.0
2018-09-14,10.69,10.69,10.63,10.66,1847.0
2018-09-17,10.62,10.645,10.62,10.645,575.0
2018-09-18,10.6,10.6,10.595,10.595,5351.0
2018-09-19,10.775,10.805,10.765,10.805,3966.0
2018-09-20,10.935,11.07,10.935,11.05,16105.0
2018-09-21,10.93,10.93,10.89,10.89,1467.0
2018-09-24,10.935,11.125,10.935,11.125,11171.0
2018-09-25,11.21,11.24,11.195,11.24,3233.0
2018-09-26,11.18,11.23,11.17,11.215,6781.0
2018-09-27,11.235,11.265,11.235,11.25,2462.0
2018-09-28,11.225,11.225,11.225,11.225,979.0
2018-10-01,11.4,11.43,11.4,11.43,5628.0
2018-10-02,11.7,11.76,11.7,11.76,16422.0
2018-10-03,11.715,11.715,11.68,11.7,5779.0
2018-10-04,11.815,11.865,11.815,11.835,5009.0
2018-10-05,11.675,11.675,11.615,11.64,5537.0
2018-10-08,11.62,11.62,11.455,11.455,6815.0
2018-10-09,11.52,11.59,11.52,11.59,1089.0
2018-10-10,11.6,11.615,11.6,11.6,6883.0
2018-10-11,11.475,11.475,11.155,11.165,2880.0
2018-10-12,11.035,11.175,11.035,11.175,6231.0
2018-10-15,11.22,11.24,11.22,11.24,248.0
2018-10-16,11.365,11.365,11.155,11.155,1971.0
2018-10-17,11.22,11.22,11.17,11.215,4598.0
2018-10-18,11.155,11.155,10.865,10.89,17025.0
2018-10-19,10.71,10.765,10.71,10.735,4250.0
2018-10-22,10.815,10.83,10.795,10.81,8381.0
2018-10-23,10.865,10.865,10.77,10.77,3260.0
2018-10-24,10.525,10.525,10.31,10.365,8585.0
2018-10-25,10.36,10.36,10.33,10.35,3562.0
2018-10-26,10.39,10.99,10.385,10.425,7538.0
2018-10-29,10.55,10.55,10.55,10.55,3200.0
2018-10-30,10.525,10.525,10.425,10.435,6136.0
2018-10-31,10.345,10.36,10.33,10.335,4191.0
2018-11-01,10.24,10.24,10.1,10.1,5691.0
2018-11-02,9.91,9.91,9.875,9.9,11912.0
2018-11-05,9.81,9.815,9.75,9.79,36698.0
2018-11-06,9.83,9.83,9.83,9.83,555.0
2018-11-07,9.765,9.765,9.65,9.67,10345.0
2018-11-08,9.635,9.65,9.635,9.645,9865.0
2018-11-09,9.565,9.565,9.43,9.43,11411.0
2018-11-12,9.52,9.52,9.52,9.52,480.0
2018-11-13,9.42,9.42,9.175,9.23,4304.0
2018-11-14,8.75,8.75,8.65,8.695,67303.0
2018-11-15,8.955,8.955,8.725,8.76,21847.0
2018-11-16,8.84,8.9,8.83,8.87,7664.0
2018-11-19,8.925,8.965,8.9,8.905,5177.0
2018-11-20,8.945,8.945,8.89,8.89,4150.0
2018-11-21,8.345,8.465,8.31,8.465,11430.0
2018-11-22,8.465,8.525,8.465,8.465,14208.0
2018-11-23,8.445,8.445,8.24,8.3,19464.0
2018-11-26,7.93,7.93,7.875,7.93,27678.0
2018-11-27,7.98,8.05,7.98,8.025,16270.0
2018-11-28,8.09,8.125,8.075,8.125,5434.0
2018-11-29,8.095,8.2,7.965,7.965,21309.0
2018-11-30,8.195,8.195,8.015,8.12,9276.0
2018-12-03,8.2,8.425,8.2,8.425,75021.0
2018-12-04,8.445,8.455,8.33,8.34,15817.0
2018-12-05,8.365,8.365,8.135,8.135,13684.0
2018-12-06,8.235,8.235,8.2,8.2,3202.0
2018-12-07,8.065,8.07,7.98,7.995,13778.0
2018-12-10,8.34,8.34,8.14,8.17,18060.0
2018-12-11,8.175,8.175,7.94,7.98,7525.0
2018-12-12,8.09,8.135,8.09,8.125,6196.0
2018-12-13,8.01,8.03,7.98,8.03,4485.0
2018-12-14,8.15,8.19,8.13,8.175,16148.0
2018-12-17,8.01,8.045,7.975,7.99,10307.0
2018-12-18,7.9,7.9,7.7,7.7,157296.0
2018-12-19,7.655,7.655,7.21,7.305,80526.0
2018-12-20,7.44,7.44,7.27,7.27,24602.0
2018-12-21,7.215,7.265,7.18,7.19,23119.0
2018-12-24,7.115,7.16,7.03,7.155,26705.0
2018-12-27,7.435,7.52,7.145,7.15,24864.0
2018-12-28,7.17,7.17,7.08,7.1,23031.0
2018-12-31,7.25,7.265,7.07,7.11,13740.0
2019-01-02,7.16,7.16,7.0,7.0,32507.0
2019-01-03,7.075,7.155,7.075,7.115,15636.0
2019-01-04,7.24,7.355,7.23,7.35,13398.0
2019-01-07,7.6,7.6,7.495,7.57,17623.0
2019-01-08,7.605,7.605,7.535,7.555,7636.0
2019-01-09,7.665,7.855,7.665,7.845,26781.0
2019-01-10,8.065,8.07,7.97,8.035,39585.0
2019-01-11,8.065,8.145,8.065,8.12,29175.0
2019-01-14,8.03,8.03,7.89,7.935,14010.0
2019-01-15,7.89,7.93,7.89,7.93,5260.0
2019-01-16,8.005,8.08,8.0,8.08,7274.0
2019-01-17,8.175,8.175,8.03,8.075,5111.0
2019-01-18,8.08,8.145,8.065,8.145,7545.0
2019-01-21,8.27,8.365,8.245,8.355,8488.0
2019-01-22,8.355,8.355,8.245,8.245,4232.0
2019-01-23,8.155,8.155,8.065,8.155,3570.0
2019-01-24,8.07,8.07,8.035,8.05,2318.0
2019-01-25,8.155,8.285,8.155,8.285,6190.0
2019-01-29,8.2,8.2,8.0,8.0,4111.0
2019-01-30,8.185,8.23,8.185,8.23,31693.0
2019-01-31,8.365,8.425,8.35,8.385,9452.0
2019-02-01,8.305,8.305,8.24,8.3,4324.0
2019-02-04,8.44,8.515,8.44,8.48,8862.0
2019-02-05,8.385,8.46,8.385,8.41,1942.0
2019-02-06,8.41,8.41,8.245,8.245,2727.0
2019-02-07,8.285,8.285,8.255,8.27,8446.0
2019-02-08,8.095,8.11,8.03,8.055,2857.0
2019-02-11,8.065,8.065,7.99,7.99,3463.0
2019-02-12,8.045,8.135,8.045,8.135,10513.0
2019-02-13,8.2,8.28,8.2,8.28,7523.0
2019-02-14,8.35,8.35,8.325,8.34,4650.0
2019-02-15,8.445,8.445,8.41,8.42,1761.0
2019-02-18,8.615,8.615,8.545,8.585,54203.0
2019-02-19,8.605,8.605,8.585,8.585,991.0
2019-02-20,8.575,8.605,8.545,8.575,35587.0
2019-02-21,8.64,8.765,8.64,8.735,6529.0
2019-02-22,8.75,8.75,8.645,8.645,3633.0
2019-02-25,8.75,8.775,8.675,8.675,6780.0
2019-02-26,8.475,8.475,8.375,8.425,11382.0
2019-02-27,8.58,8.58,8.475,8.475,4374.0
2019-02-28,8.665,8.7,8.655,8.695,22327.0
2019-03-01,8.72,8.79,8.72,8.78,36804.0
2019-03-04,8.585,8.585,8.53,8.535,3537.0
2019-03-05,8.6,8.63,8.565,8.565,4479.0
2019-03-06,8.53,8.58,8.53,8.555,2849.0
2019-03-07,8.585,8.585,8.585,8.585,1991.0
2019-03-08,8.585,8.615,8.565,8.565,10109.0
2019-03-11,8.575,8.615,8.575,8.615,2580.0
2019-03-12,8.68,8.72,8.68,8.72,16559.0
2019-03-13,8.735,8.765,8.735,8.765,26124.0
2019-03-14,8.79,8.94,8.79,8.93,18958.0
2019-03-15,8.935,8.935,8.91,8.915,26473.0
2019-03-18,8.895,8.895,8.885,8.895,8664.0
2019-03-19,8.94,8.995,8.94,8.97,19363.0
2019-03-20,8.955,8.955,8.93,8.93,26000.0
2019-03-21,9.075,9.135,9.075,9.12,33327.0
2019-03-22,9.04,9.105,9.04,9.055,6117.0
2019-03-25,9.02,9.02,8.835,8.87,13944.0
2019-03-26,8.91,8.98,8.91,8.98,4800.0
2019-03-27,9.08,9.115,9.08,9.08,6025.0
2019-03-28,8.955,8.985,8.955,8.985,616.0
2019-03-29,8.995,9.055,8.995,9.055,7835.0
2019-04-01,9.055,9.175,9.055,9.17,3869.0
2019-04-02,9.24,9.395,9.24,9.36,11253.0
2019-04-03,9.495,9.54,9.475,9.5,18800.0
2019-04-04,9.45,9.465,9.435,9.435,3241.0
2019-04-05,9.435,9.435,9.39,9.39,1638.0
2019-04-08,9.575,9.64,9.575,9.61,39279.0
2019-04-09,9.705,9.785,9.705,9.765,11411.0
2019-04-10,9.725,9.73,9.705,9.73,24817.0
2019-04-11,9.735,9.765,9.735,9.765,13547.0
2019-04-12,9.675,9.675,9.67,9.67,3600.0
2019-04-15,9.655,9.69,9.635,9.65,19842.0
2019-04-16,9.65,9.65,9.65,9.65,0.0
2019-04-17,9.675,9.81,9.675,9.81,7507.0
2019-04-18,9.7,9.7,9.655,9.67,15230.0
2019-04-23,9.96,10.005,9.95,10.005,136017.0
2019-04-24,9.99,10.0,9.975,9.995,5853.0
2019-04-26,9.88,9.88,9.805,9.84,7353.0
2019-04-29,9.77,9.77,9.52,9.565,13635.0
2019-04-30,9.57,9.64,9.57,9.63,6024.0
2019-05-01,9.61,9.625,9.595,9.595,11738.0
2019-05-02,9.625,9.65,9.61,9.61,5377.0
2019-05-03,9.37,9.37,9.335,9.35,3288.0
2019-05-06,9.205,9.205,9.105,9.185,21209.0
2019-05-07,9.295,9.46,9.295,9.46,4502.0
2019-05-08,9.35,9.355,9.35,9.355,620.0
2019-05-09,9.325,9.34,9.325,9.335,305.0
2019-05-10,9.45,9.45,9.37,9.37,3914.0
2019-05-13,9.35,9.35,9.34,9.34,3707.0
2019-05-14,9.28,9.28,9.24,9.24,782.0
2019-05-15,9.295,9.295,9.295,9.295,881.0
2019-05-16,9.41,9.49,9.41,9.47,2626.0
2019-05-17,9.57,9.63,9.55,9.55,4602.0
2019-05-20,9.595,9.63,9.595,9.63,5807.0
2019-05-21,9.605,9.605,9.595,9.605,1193.0
2019-05-22,9.525,9.525,9.455,9.455,7560.0
2019-05-23,9.275,9.275,9.235,9.235,3348.0
2019-05-24,8.99,8.99,8.795,8.89,10024.0
2019-05-27,8.885,8.885,8.815,8.815,4009.0
2019-05-28,8.93,8.935,8.93,8.935,130.0
2019-05-29,8.89,8.89,8.855,8.855,105014.0
2019-05-30,8.935,8.935,8.935,8.935,13859.0
2019-05-31,8.475,8.5,8.46,8.47,12417.0
2019-06-03,8.095,8.095,7.995,8.065,164833.0
2019-06-04,8.065,8.115,8.05,8.09,18731.0
2019-06-05,8.05,8.055,8.015,8.045,18151.0
2019-06-06,7.83,7.885,7.815,7.835,16010.0
2019-06-07,8.035,8.095,8.03,8.085,112428.0
2019-06-11,8.12,8.185,8.09,8.185,9137.0
2019-06-12,8.01,8.01,7.93,7.95,15803.0
2019-06-13,7.79,7.815,7.735,7.815,12600.0
2019-06-14,7.905,7.97,7.825,7.955,22538.0
2019-06-17,8.005,8.005,7.96,7.99,13955.0
2019-06-18,7.84,7.86,7.825,7.86,31215.0
2019-06-19,8.18,8.225,8.145,8.175,24064.0
2019-06-20,8.21,8.255,8.21,8.235,12604.0
2019-06-21,8.635,8.67,8.545,8.545,46686.0
2019-06-24,8.675,8.725,8.675,8.7,11446.0
2019-06-25,8.69,8.715,8.61,8.645,21358.0
2019-06-26,8.825,8.885,8.825,8.87,135407.0
2019-06-27,8.855,8.905,8.855,8.87,8388.0
2019-06-28,8.93,8.93,8.885,8.89,6256.0
2019-07-01,8.945,9.065,8.945,9.065,10719.0
2019-07-02,8.99,8.99,8.86,8.865,4623.0
2019-07-03,8.6,8.6,8.495,8.515,148784.0
2019-07-04,8.655,8.675,8.585,8.585,5379.0
2019-07-05,8.545,8.545,8.545,8.545,322.0
2019-07-08,8.675,8.69,8.66,8.67,143797.0
2019-07-09,8.635,8.64,8.63,8.63,1362.0
2019-07-10,8.63,8.63,8.63,8.63,0.0
2019-07-11,9.08,9.135,9.08,9.125,27220.0
2019-07-12,9.125,9.125,9.09,9.095,4166.0
2019-07-15,9.03,9.045,9.005,9.035,2798.0
2019-07-16,8.935,8.975,8.935,8.975,4443.0
2019-07-17,8.67,8.67,8.655,8.665,2100.0
2019-07-18,8.525,8.57,8.5,8.56,6882.0
2019-07-19,8.44,8.49,8.43,8.43,9655.0
2019-07-22,8.49,8.51,8.415,8.51,46031.0
2019-07-23,8.47,8.49,8.47,8.49,7780.0
2019-07-24,8.585,8.6,8.555,8.6,4630.0
2019-07-25,8.445,8.46,8.425,8.43,5874.0
2019-07-26,8.455,8.475,8.42,8.47,4135.0
2019-07-29,8.455,8.455,8.43,8.43,960.0
2019-07-30,8.47,8.605,8.47,8.585,15968.0
2019-07-31,8.745,8.79,8.745,8.77,24621.0
2019-08-01,8.69,8.71,8.69,8.71,500.0
2019-08-02,8.215,8.305,8.16,8.245,31444.0
2019-08-05,8.32,8.35,8.255,8.255,11688.0
2019-08-06,8.145,8.3,8.13,8.3,7871.0
2019-08-07,8.045,8.09,8.045,8.055,20519.0
2019-08-08,7.885,7.95,7.85,7.95,38525.0
2019-08-09,7.96,7.96,7.905,7.915,10033.0
2019-08-12,7.9,8.18,7.9,8.18,15181.0
2019-08-13,8.24,8.24,8.205,8.205,7252.0
2019-08-14,8.52,8.555,8.47,8.49,18931.0
2019-08-15,8.26,8.3,8.26,8.3,18469.0
2019-08-16,8.26,8.31,8.23,8.31,9587.0
2019-08-19,8.325,8.325,8.3,8.315,1863.0
2019-08-20,8.445,8.445,8.445,8.445,684.0
2019-08-21,8.48,8.49,8.475,8.49,1455.0
2019-08-22,8.455,8.455,8.405,8.405,5365.0
2019-08-23,8.325,8.325,8.325,8.325,50.0
2019-08-26,8.325,8.325,8.02,8.11,23394.0
2019-08-27,8.125,8.145,8.1,8.1,6274.0
2019-08-28,8.375,8.375,8.325,8.35,4930.0
2019-08-29,8.405,8.41,8.35,8.365,10126.0
2019-08-30,8.475,8.535,8.475,8.52,32086.0
2019-09-02,8.24,8.31,8.24,8.305,5874.0
2019-09-03,8.24,8.27,8.215,8.27,3549.0
2019-09-04,8.14,8.17,8.115,8.17,8604.0
2019-09-05,8.395,8.465,8.395,8.46,17780.0
2019-09-06,8.46,8.475,8.455,8.455,1980.0
2019-09-09,8.525,8.6,8.52,8.58,12702.0
2019-09-10,8.735,8.765,8.735,8.735,59219.0
2019-09-11,8.7,8.72,8.67,8.67,6386.0
2019-09-12,8.455,8.48,8.4,8.4,7355.0
2019-09-13,8.32,8.32,8.255,8.295,6590.0
2019-09-16,9.12,9.235,8.945,9.035,195875.0
2019-09-17,9.125,9.345,9.125,9.315,90456.0
2019-09-18,8.89,8.9,8.825,8.85,19269.0
2019-09-19,8.76,8.785,8.74,8.765,43723.0
2019-09-20,8.87,8.87,8.825,8.825,29853.0
2019-09-23,8.845,8.865,8.805,8.865,24481.0
2019-09-24,8.79,8.815,8.775,8.775,2579.0
2019-09-25,8.735,8.735,8.55,8.6,12843.0
2019-09-26,8.525,8.53,8.51,8.51,9768.0
2019-09-27,8.465,8.47,8.46,8.47,3503.0
2019-09-30,8.44,8.445,8.405,8.41,21098.0
2019-10-01,8.3,8.3,8.175,8.215,93668.0
2019-10-02,8.195,8.195,8.145,8.17,20183.0
2019-10-03,8.125,8.125,7.9,7.955,53298.0
2019-10-04,7.92,7.97,7.915,7.945,45359.0
2019-10-07,7.965,7.965,7.915,7.945,118907.0
2019-10-08,7.995,8.02,7.99,8.005,3545.0
2019-10-09,7.915,7.925,7.875,7.875,5907.0
2019-10-10,7.87,7.92,7.86,7.92,8087.0
2019-10-11,8.13,8.13,8.07,8.11,8067.0
2019-10-14,8.24,8.24,8.17,8.195,5338.0
2019-10-15,8.065,8.065,8.03,8.045,6058.0
2019-10-16,8.0,8.0,7.97,7.98,9946.0
2019-10-17,7.945,7.995,7.945,7.995,2380.0
2019-10-18,8.11,8.12,8.11,8.12,791.0
2019-10-21,8.07,8.085,8.07,8.085,698.0
2019-10-22,8.085,8.085,8.035,8.035,1144.0
2019-10-23,8.15,8.15,8.12,8.12,2642.0
2019-10-24,8.355,8.365,8.325,8.35,161124.0
2019-10-25,8.4,8.42,8.38,8.38,4674.0
2019-10-28,8.475,8.515,8.475,8.485,6051.0
2019-10-29,8.415,8.415,8.35,8.35,109438.0
2019-10-30,8.35,8.35,8.285,8.285,6740.0
2019-10-31,8.275,8.28,8.275,8.28,4214.0
2019-11-01,8.155,8.185,8.155,8.185,1003.0
2019-11-04,8.395,8.395,8.38,8.38,2043.0
2019-11-05,8.485,8.495,8.455,8.465,10134.0
2019-11-06,8.545,8.58,8.545,8.545,11505.0
2019-11-07,8.48,8.48,8.445,8.455,3483.0
2019-11-08,8.485,8.57,8.485,8.535,48592.0
2019-11-11,8.545,8.545,8.505,8.505,8132.0
2019-11-12,8.505,8.56,8.505,8.54,2290.0
2019-11-13,8.495,8.535,8.485,8.535,3523.0
2019-11-14,8.585,8.655,8.585,8.62,3645.0
2019-11-15,8.56,8.56,8.56,8.56,9390.0
2019-11-18,8.655,8.685,8.655,8.665,4269.0
2019-11-19,8.555,8.555,8.53,8.535,11617.0
2019-11-20,8.53,8.53,8.315,8.325,161831.0
2019-11-21,8.535,8.535,8.515,8.515,164068.0
2019-11-22,8.735,8.74,8.71,8.735,30761.0
2019-11-25,8.685,8.685,8.685,8.685,100.0
2019-11-26,8.685,8.7,8.68,8.685,7480.0
2019-11-27,8.685,8.685,8.685,8.685,0.0
2019-11-28,8.685,8.685,8.665,8.665,5225.0
2019-11-29,8.69,8.69,8.685,8.685,2550.0
2019-12-02,8.54,8.54,8.4,8.415,18311.0
2019-12-03,8.415,8.435,8.415,8.435,3103.0
2019-12-04,8.44,8.48,8.44,8.48,14166.0
2019-12-05,8.625,8.75,8.625,8.71,13798.0
2019-12-06,8.74,8.75,8.72,8.72,6315.0
2019-12-09,8.815,8.83,8.81,8.82,15312.0
2019-12-10,8.805,8.82,8.805,8.82,4705.0
2019-12-11,8.85,8.85,8.82,8.82,5746.0
2019-12-12,8.815,8.815,8.815,8.815,726.0
2019-12-13,8.93,8.93,8.9,8.9,10818.0
2019-12-16,8.9,8.97,8.9,8.965,4016.0
2019-12-17,9.015,9.025,9.01,9.025,16507.0
2019-12-18,8.26,9.08,8.255,9.065,4799.0
2019-12-19,9.105,9.13,9.105,9.12,8522.0
2019-12-20,9.145,9.175,9.145,9.175,3172.0
2019-12-23,9.175,9.175,9.175,9.175,0.0
2019-12-24,9.09,9.095,9.08,9.095,2698.0
2019-12-27,9.235,9.295,9.235,9.275,7268.0
2019-12-30,9.295,9.295,9.255,9.255,957.0
2019-12-31,9.22,9.22,9.22,9.22,200.0
2020-01-02,9.185,9.215,9.185,9.21,2184.0
2020-01-03,9.235,9.47,9.185,9.47,26019.0
2020-01-06,9.65,9.69,9.59,9.69,29504.0
2020-01-07,9.475,9.475,9.365,9.4,8585.0
2020-01-08,9.65,9.85,9.485,9.545,72067.0
2020-01-09,9.535,9.535,8.995,9.04,34657.0
2020-01-10,8.96,8.96,8.905,8.935,19976.0
2020-01-13,8.88,8.89,8.845,8.89,14329.0
2020-01-14,8.77,8.77,8.73,8.745,12516.0
2020-01-15,8.735,8.755,8.735,8.75,8800.0
2020-01-16,8.75,8.8,8.75,8.8,8271.0
2020-01-17,8.79,8.815,8.79,8.815,7280.0
2020-01-20,8.91,8.915,8.885,8.915,4974.0
2020-01-21,8.855,8.855,8.805,8.805,6616.0
2020-01-22,8.785,8.785,8.72,8.745,8169.0
2020-01-23,8.475,8.475,8.4,8.405,84507.0
2020-01-24,8.4,8.405,8.35,8.405,14461.0
2020-01-28,8.19,8.19,7.95,8.01,127367.0
2020-01-29,8.125,8.2,8.12,8.195,57450.0
2020-01-30,8.12,8.12,7.96,8.005,21381.0
2020-01-31,7.97,8.08,7.95,8.02,16722.0
2020-02-03,7.925,7.925,7.625,7.755,80398.0
2020-02-04,7.57,7.78,7.56,7.635,53256.0
2020-02-05,7.515,7.57,7.49,7.565,191223.0
2020-02-06,7.72,7.84,7.715,7.825,27061.0
2020-02-07,7.79,7.79,7.67,7.695,15386.0
2020-02-10,7.665,7.665,7.51,7.56,193659.0
2020-02-11,7.55,7.585,7.525,7.575,37903.0
2020-02-12,7.575,7.64,7.57,7.635,6044.0
2020-02-13,7.785,7.785,7.695,7.75,39709.0
2020-02-14,7.78,7.78,7.73,7.73,9837.0
2020-02-17,7.815,7.84,7.805,7.82,46249.0
2020-02-18,7.82,7.825,7.78,7.78,92790.0
2020-02-19,7.81,7.915,7.81,7.915,14635.0
2020-02-20,8.02,8.1,8.015,8.025,50939.0
2020-02-21,8.015,8.06,7.99,8.01,26086.0
2020-02-24,7.985,7.985,7.75,7.785,25807.0
2020-02-25,7.72,7.745,7.675,7.71,47571.0
2020-02-26,7.635,7.635,7.5,7.525,48869.0
2020-02-27,7.43,7.43,7.17,7.19,68085.0
2020-02-28,7.065,7.08,6.855,6.87,70242.0
2020-03-02,6.755,6.96,6.67,6.95,85986.0
2020-03-03,7.195,7.295,7.16,7.16,151426.0
2020-03-04,7.255,7.255,7.015,7.13,35035.0
2020-03-05,7.06,7.09,7.04,7.065,5391.0
2020-03-06,6.955,6.955,6.78,6.785,30152.0
2020-03-09,5.615,5.615,4.385,4.58,1063593.0
2020-03-10,4.89,5.2,4.875,5.01,365892.0
2020-03-11,5.14,5.38,5.105,5.245,269026.0
2020-03-12,5.205,5.205,4.65,4.78,276241.0
2020-03-13,4.755,4.825,4.64,4.825,160558.0
2020-03-16,4.59,4.945,4.59,4.685,223688.0
2020-03-17,4.44,4.54,4.345,4.475,184828.0
2020-03-18,4.425,4.425,4.035,4.06,370193.0
2020-03-19,4.035,4.155,3.275,3.38,768066.0
2020-03-20,3.895,3.99,3.745,3.945,299410.0
2020-03-23,3.48,3.565,3.365,3.415,602772.0
2020-03-24,3.57,3.685,3.51,3.625,210898.0
2020-03-25,3.8,3.82,3.655,3.68,584456.0
2020-03-26,3.645,3.645,3.535,3.57,223380.0
2020-03-27,3.465,3.47,3.375,3.41,460596.0
2020-03-30,3.215,3.275,3.005,3.11,1506204.0
2020-03-31,3.13,3.255,3.07,3.175,802571.0
2020-04-01,3.11,3.13,3.015,3.015,1324180.0
2020-04-02,3.09,3.2,3.08,3.135,802806.0
2020-04-03,3.725,3.725,3.43,3.52,991703.0
2020-04-06,3.785,4.115,3.785,4.085,1128913.0
2020-04-07,3.995,3.995,3.91,3.975,813007.0
2020-04-08,3.84,3.84,3.68,3.73,858608.0
2020-04-09,3.965,3.965,3.76,3.81,1027644.0
2020-04-14,3.875,3.89,3.55,3.595,1613211.0
2020-04-15,3.46,3.46,3.265,3.305,2494672.0
2020-04-16,3.19,3.245,3.11,3.135,2270719.0
2020-04-17,3.145,3.155,3.095,3.115,2391075.0
2020-04-20,2.95,2.95,2.75,2.76,6573510.0
2020-04-21,2.525,2.64,2.425,2.51,6363497.0
2020-04-22,1.715,1.81,1.485,1.54,12794377.0
2020-04-23,1.75,1.785,1.645,1.75,5141905.0
2020-04-24,1.83,1.85,1.625,1.625,4579013.0
2020-04-27,1.59,1.59,1.52,1.52,3377806.0
2020-04-28,1.48,1.52,1.46,1.485,3810383.0
2020-04-29,1.475,1.53,1.465,1.48,2756923.0
2020-04-30,1.56,1.675,1.545,1.625,5467997.0
2020-05-01,1.66,1.7,1.61,1.62,3043781.0
2020-05-04,1.61,1.61,1.52,1.55,3037773.0
2020-05-05,1.65,1.685,1.64,1.685,2504222.0
2020-05-06,1.87,1.88,1.775,1.78,4697979.0
2020-05-07,1.765,1.765,1.72,1.74,1992572.0
2020-05-08,1.735,1.775,1.72,1.77,3152969.0
2020-05-11,1.81,1.81,1.755,1.785,2945502.0
2020-05-12,1.765,1.765,1.725,1.74,1194266.0
2020-05-13,1.725,1.74,1.71,1.735,969347.0
2020-05-14,1.72,1.72,1.69,1.715,1124344.0
2020-05-15,1.8,1.815,1.77,1.815,2577283.0
2020-05-18,1.905,1.935,1.9,1.92,2834144.0
2020-05-19,2.04,2.045,1.965,2.01,5162618.0
2020-05-20,2.0,2.025,1.975,2.01,1978403.0
2020-05-21,2.075,2.125,2.07,2.12,2858988.0
2020-05-22,2.105,2.11,1.93,2.0,5221546.0
2020-05-25,2.045,2.09,2.025,2.075,2981262.0
2020-05-26,2.095,2.125,2.08,2.125,1747971.0
2020-05-27,2.11,2.12,2.09,2.1,2208808.0
2020-05-28,2.07,2.07,1.95,1.985,4665482.0
2020-05-29,2.065,2.065,2.035,2.045,1469390.0
2020-06-01,2.155,2.175,2.135,2.155,2644987.0
2020-06-02,2.17,2.19,2.165,2.175,2278879.0
2020-06-03,2.255,2.3,2.25,2.3,3828298.0
2020-06-04,2.275,2.29,2.22,2.23,2281971.0
2020-06-05,2.265,2.29,2.26,2.29,2495774.0
2020-06-09,2.355,2.355,2.32,2.34,2674442.0
2020-06-10,2.33,2.34,2.305,2.325,1250385.0
2020-06-11,2.33,2.35,2.295,2.295,2265301.0
2020-06-12,2.175,2.195,2.1,2.16,6979305.0
2020-06-15,2.165,2.17,2.1,2.11,2255004.0
2020-06-16,2.25,2.27,2.22,2.26,1884927.0
2020-06-17,2.285,2.3,2.26,2.295,1004234.0
2020-06-18,2.275,2.29,2.25,2.275,2741280.0
2020-06-19,2.35,2.36,2.335,2.355,1442830.0
2020-06-22,2.365,2.395,2.36,2.36,1787739.0
2020-06-23,2.435,2.435,2.37,2.415,3802233.0
2020-06-24,2.4,2.415,2.39,2.405,1509160.0
2020-06-25,2.29,2.315,2.26,2.265,2394460.0
2020-06-26,2.33,2.355,2.325,2.34,998982.0
2020-06-29,2.275,2.295,2.255,2.255,2358682.0
2020-06-30,2.355,2.36,2.34,2.35,1450150.0
2020-07-01,2.355,2.37,2.355,2.355,742438.0
2020-07-02,2.365,2.39,2.36,2.385,689764.0
2020-07-03,2.4,2.415,2.39,2.4,736731.0
2020-07-06,2.415,2.43,2.405,2.425,858739.0
2020-07-07,2.43,2.435,2.395,2.395,497508.0
2020-07-08,2.4,2.43,2.4,2.405,429142.0
2020-07-09,2.435,2.445,2.43,2.435,554115.0
2020-07-10,2.385,2.39,2.335,2.34,1089167.0
2020-07-13,2.4,2.42,2.4,2.415,615837.0
2020-07-14,2.37,2.38,2.35,2.365,712554.0
2020-07-15,2.415,2.43,2.415,2.425,1690266.0
2020-07-16,2.45,2.46,2.43,2.435,780227.0
2020-07-17,2.435,2.445,2.425,2.435,510566.0
2020-07-20,2.43,2.43,2.415,2.42,588397.0
2020-07-21,2.43,2.45,2.43,2.435,535518.0
2020-07-22,2.465,2.485,2.46,2.48,778831.0
2020-07-23,2.48,2.5,2.48,2.495,596320.0
2020-07-24,2.45,2.46,2.435,2.435,1273583.0
2020-07-27,2.455,2.465,2.45,2.46,759894.0
2020-07-28,2.485,2.5,2.475,2.48,301464.0
2020-07-29,2.465,2.475,2.45,2.46,755925.0
2020-07-30,2.475,2.48,2.465,2.465,347647.0
2020-07-31,2.43,2.435,2.405,2.42,1012609.0
2020-08-03,2.42,2.425,2.4,2.405,587776.0
2020-08-04,2.445,2.455,2.445,2.45,342609.0
2020-08-05,2.485,2.5,2.485,2.495,693599.0
2020-08-06,2.525,2.545,2.52,2.54,978561.0
2020-08-07,2.525,2.53,2.495,2.51,282760.0
2020-08-10,2.495,2.51,2.49,2.51,278123.0
2020-08-11,2.515,2.54,2.515,2.53,294739.0
2020-08-12,2.495,2.51,2.49,2.51,381144.0
2020-08-13,2.545,2.555,2.545,2.545,705010.0
2020-08-14,2.545,2.545,2.525,2.54,267923.0
2020-08-17,2.54,2.545,2.525,2.54,193031.0
2020-08-18,2.555,2.565,2.55,2.56,385485.0
2020-08-19,2.555,2.555,2.545,2.545,452396.0
2020-08-20,2.55,2.555,2.54,2.54,158336.0
2020-08-21,2.55,2.555,2.545,2.55,175529.0
2020-08-24,2.525,2.525,2.51,2.52,304888.0
2020-08-25,2.525,2.54,2.525,2.525,209088.0
2020-08-26,2.575,2.585,2.565,2.575,599316.0
2020-08-27,2.58,2.585,2.575,2.58,262812.0
2020-08-28,2.56,2.56,2.545,2.555,311428.0
2020-08-31,2.56,2.565,2.555,2.565,287025.0
2020-09-01,2.555,2.56,2.545,2.555,710119.0
2020-09-02,2.555,2.575,2.555,2.575,231585.0
2020-09-03,2.49,2.49,2.46,2.465,1102077.0
2020-09-04,2.445,2.455,2.425,2.435,543673.0
2020-09-07,2.33,2.355,2.3,2.32,1261266.0
2020-09-08,2.325,2.34,2.315,2.325,432392.0
2020-09-09,2.185,2.195,2.155,2.175,2511791.0
2020-09-10,2.235,2.265,2.235,2.255,500005.0
2020-09-11,2.22,2.22,2.2,2.21,247867.0
2020-09-14,2.225,2.235,2.21,2.23,230190.0
2020-09-15,2.22,2.22,2.2,2.205,134040.0
2020-09-16,2.275,2.315,2.27,2.3,336877.0
2020-09-17,2.38,2.385,2.275,2.335,658188.0
2020-09-18,2.415,2.445,2.415,2.435,375474.0
2020-09-21,2.42,2.445,2.405,2.42,220907.0
2020-09-22,2.355,2.355,2.315,2.32,751237.0
2020-09-23,2.33,2.335,2.315,2.315,193262.0
2020-09-24,2.315,2.335,2.315,2.33,302077.0
2020-09-25,2.365,2.39,2.36,2.365,565098.0
2020-09-28,2.365,2.365,2.34,2.34,208943.0
2020-09-29,2.385,2.395,2.365,2.37,222296.0
2020-09-30,2.305,2.305,2.285,2.285,387684.0
2020-10-01,2.35,2.38,2.35,2.38,493570.0
2020-10-02,2.265,2.27,2.195,2.2,1770363.0
2020-10-05,2.2,2.26,2.2,2.235,275587.0
2020-10-06,2.3,2.325,2.3,2.305,319512.0
2020-10-07,2.335,2.35,2.33,2.335,584095.0
2020-10-08,2.355,2.355,2.34,2.34,276849.0
2020-10-09,2.42,2.43,2.405,2.415,1275484.0
2020-10-12,2.365,2.38,2.35,2.37,823594.0
2020-10-13,2.335,2.335,2.315,2.325,536501.0
2020-10-14,2.355,2.37,2.35,2.355,373895.0
2020-10-15,2.42,2.425,2.405,2.405,364147.0
2020-10-16,2.405,2.415,2.38,2.38,982219.0
2020-10-19,2.4,2.405,2.39,2.395,203461.0
2020-10-20,2.39,2.395,2.37,2.37,269088.0
2020-10-21,2.415,2.425,2.405,2.42,1215457.0
2020-10-22,2.33,2.335,2.32,2.325,702540.0
2020-10-23,2.365,2.385,2.365,2.37,198767.0
2020-10-26,2.295,2.3,2.285,2.29,722414.0
2020-10-27,2.26,2.27,2.255,2.265,313491.0
2020-10-28,2.265,2.275,2.255,2.26,297708.0
2020-10-29,2.205,2.205,2.175,2.19,1044063.0
2020-10-30,2.11,2.135,2.105,2.12,920451.0
2020-11-02,1.995,2.04,1.98,2.04,1464979.0
2020-11-03,2.16,2.17,2.135,2.14,999833.0
2020-11-04,2.235,2.26,2.21,2.24,404583.0
2020-11-05,2.27,2.275,2.23,2.24,569260.0
2020-11-06,2.24,2.24,2.2,2.2,821299.0
2020-11-09,2.205,2.23,2.195,2.22,452337.0
2020-11-10,2.325,2.325,2.295,2.315,704119.0
2020-11-11,2.42,2.445,2.405,2.435,1187418.0
2020-11-12,2.425,2.445,2.405,2.42,612358.0
2020-11-13,2.365,2.37,2.335,2.355,345649.0
2020-11-16,2.355,2.355,2.355,2.355,0.0
2020-11-17,2.4,2.42,2.4,2.415,497595.0
2020-11-18,2.395,2.405,2.385,2.4,325529.0
2020-11-19,2.405,2.425,2.4,2.405,1500909.0
2020-11-20,2.405,2.425,2.4,2.415,371966.0
2020-11-23,2.42,2.46,2.42,2.455,587025.0
2020-11-24,2.49,2.52,2.485,2.51,753587.0
2020-11-25,2.585,2.64,2.58,2.615,1193366.0
2020-11-26,2.65,2.66,2.63,2.65,598523.0
2020-11-27,2.605,2.61,2.59,2.59,430539.0
2020-11-30,2.61,2.615,2.585,2.595,417623.0
2020-12-01,2.605,2.62,2.59,2.595,490471.0
2020-12-02,2.55,2.555,2.54,2.545,322359.0
2020-12-03,2.595,2.62,2.59,2.61,247403.0
2020-12-04,2.63,2.685,2.63,2.67,721325.0
2020-12-07,2.66,2.66,2.65,2.655,225243.0
2020-12-08,2.64,2.64,2.61,2.62,243472.0
2020-12-09,2.625,2.64,2.615,2.62,239276.0
2020-12-10,2.63,2.645,2.625,2.64,278890.0
2020-12-11,2.71,2.725,2.69,2.705,388642.0
2020-12-14,2.69,2.705,2.68,2.695,351672.0
2020-12-15,2.705,2.71,2.685,2.69,244878.0
2020-12-16,2.74,2.745,2.735,2.735,317864.0
2020-12-17,2.755,2.79,2.75,2.78,520551.0
2020-12-18,2.79,2.79,2.775,2.785,253260.0
2020-12-21,2.785,2.79,2.725,2.745,1557562.0
2020-12-22,2.74,2.75,2.735,2.735,423290.0
2020-12-23,2.685,2.69,2.65,2.66,589450.0
2020-12-24,2.755,2.775,2.745,2.77,358044.0
2020-12-29,2.745,2.755,2.74,2.745,229531.0
2020-12-30,2.755,2.775,2.75,2.76,130654.0
2020-12-31,2.77,2.78,2.755,2.755,59533.0
2021-01-04,2.775,2.82,2.77,2.81,471539.0
2021-01-05,2.72,2.745,2.715,2.735,901921.0
2021-01-06,2.85,2.875,2.85,2.865,863952.0
2021-01-07,2.885,2.935,2.885,2.92,627849.0
2021-01-08,2.92,2.93,2.915,2.92,188557.0
2021-01-11,2.995,3.005,2.96,2.97,827600.0
2021-01-12,2.985,3.0,2.98,2.98,304524.0
2021-01-13,3.05,3.095,3.05,3.09,787955.0
2021-01-14,3.03,3.04,3.025,3.03,495186.0
2021-01-15,3.09,3.09,3.065,3.065,540262.0
2021-01-18,2.995,3.0,2.97,2.975,507505.0
2021-01-19,2.995,3.005,2.995,3.0,144188.0
2021-01-20,3.04,3.06,3.035,3.045,211153.0
2021-01-21,3.035,3.04,3.03,3.04,247645.0
2021-01-22,3.035,3.04,2.995,3.005,475699.0
2021-01-25,2.995,3.0,2.98,2.985,611452.0
2021-01-27,3.015,3.03,3.01,3.025,145580.0
2021-01-28,2.995,3.015,2.995,3.005,328063.0
2021-01-29,2.985,3.005,2.98,2.985,178508.0
2021-02-01,2.97,3.005,2.965,3.0,516764.0
2021-02-02,3.065,3.105,3.05,3.095,582411.0
2021-02-03,3.14,3.155,3.135,3.145,279287.0
2021-02-04,3.195,3.22,3.19,3.2,246417.0
2021-02-05,3.23,3.255,3.23,3.24,173087.0
2021-02-08,3.275,3.29,3.275,3.285,232381.0
2021-02-09,3.32,3.35,3.32,3.34,328372.0
2021-02-10,3.34,3.34,3.325,3.335,264261.0
2021-02-11,3.335,3.34,3.325,3.34,218503.0
2021-02-12,3.32,3.32,3.3,3.305,212094.0
2021-02-15,3.445,3.485,3.445,3.47,1024596.0
2021-02-16,3.445,3.455,3.435,3.445,309301.0
2021-02-17,3.445,3.45,3.415,3.435,334454.0
2021-02-18,3.53,3.565,3.53,3.545,1008208.0
2021-02-19,3.425,3.43,3.36,3.415,542504.0
2021-02-22,3.425,3.445,3.42,3.445,217745.0
2021-02-23,3.53,3.61,3.525,3.59,1458865.0
2021-02-24,3.515,3.52,3.49,3.495,165693.0
2021-02-25,3.64,3.645,3.61,3.61,352055.0
2021-02-26,3.63,3.64,3.575,3.595,888059.0
2021-03-01,3.585,3.6,3.575,3.58,441506.0
2021-03-02,3.455,3.455,3.405,3.425,388015.0
2021-03-03,3.405,3.435,3.395,3.43,188939.0
2021-03-04,3.47,3.545,3.47,3.535,302199.0
2021-03-05,3.675,3.69,3.655,3.685,648048.0
2021-03-08,3.84,3.89,3.84,3.865,539908.0
2021-03-09,3.71,3.76,3.71,3.755,356945.0
2021-03-10,3.665,3.685,3.63,3.64,419419.0
2021-03-11,3.705,3.73,3.695,3.72,249885.0
2021-03-12,3.775,3.785,3.76,3.77,183417.0
2021-03-15,3.785,3.805,3.775,3.785,208693.0
2021-03-16,3.745,3.75,3.705,3.725,570693.0
2021-03-17,3.725,3.725,3.705,3.72,174816.0
2021-03-18,3.695,3.71,3.665,3.68,138977.0
2021-03-19,3.425,3.47,3.42,3.455,1161197.0
2021-03-22,3.49,3.515,3.47,3.51,308865.0
2021-03-23,3.51,3.515,3.485,3.495,201698.0
2021-03-24,3.295,3.325,3.29,3.305,1302735.0
2021-03-25,3.465,3.485,3.43,3.45,337410.0
2021-03-26,3.365,3.395,3.36,3.39,195715.0
2021-03-29,3.47,3.495,3.425,3.43,379381.0
2021-03-30,3.545,3.55,3.51,3.515,351390.0
2021-03-31,3.47,3.485,3.455,3.47,174208.0
2021-04-01,3.43,3.46,3.39,3.4,347942.0
2021-04-06,3.37,3.405,3.35,3.39,281444.0
2021-04-07,3.385,3.405,3.385,3.39,188140.0
2021-04-08,3.4,3.415,3.39,3.395,71541.0
2021-04-09,3.415,3.43,3.4,3.405,175520.0
2021-04-12,3.415,3.415,3.385,3.385,160240.0
2021-04-13,3.415,3.435,3.415,3.43,227463.0
2021-04-14,3.46,3.49,3.455,3.49,109651.0
2021-04-15,3.59,3.62,3.575,3.61,1283938.0
2021-04-16,3.61,3.65,3.61,3.64,182665.0
2021-04-19,3.625,3.625,3.555,3.59,224155.0
2021-04-20,3.6,3.66,3.6,3.66,878187.0
2021-04-21,3.59,3.59,3.545,3.55,738257.0
2021-04-22,3.49,3.5,3.465,3.485,206785.0
2021-04-23,3.5,3.535,3.5,3.53,223425.0
2021-04-26,3.53,3.555,3.5,3.5,1125837.0
2021-04-27,3.545,3.565,3.53,3.565,508832.0
2021-04-28,3.58,3.61,3.58,3.61,303224.0
2021-04-29,3.62,3.675,3.62,3.655,273983.0
2021-04-30,3.69,3.705,3.67,3.69,632179.0
2021-05-03,3.655,3.66,3.55,3.605,587418.0
2021-05-04,3.615,3.73,3.615,3.68,182194.0
2021-05-05,3.71,3.8,3.71,3.775,712675.0
2021-05-06,3.75,3.755,3.705,3.735,540677.0
2021-05-07,3.725,3.725,3.68,3.7,425011.0
2021-05-10,3.705,3.75,3.705,3.715,168697.0
2021-05-11,3.725,3.725,3.665,3.685,120367.0
2021-05-12,3.685,3.75,3.685,3.73,138179.0
2021-05-13,3.73,3.75,3.71,3.715,368605.0
2021-05-14,3.65,3.65,3.615,3.615,649558.0
2021-05-17,3.705,3.75,3.705,3.715,337984.0
2021-05-18,3.775,3.79,3.775,3.78,382560.0
2021-05-19,3.8,3.8,3.675,3.685,239231.0
2021-05-20,3.65,3.65,3.605,3.63,283522.0
2021-05-21,3.54,3.555,3.525,3.535,341703.0
2021-05-24,3.59,3.66,3.59,3.65,486227.0
2021-05-25,3.755,3.78,3.75,3.76,539595.0
2021-05-26,3.75,3.765,3.75,3.76,642370.0
2021-05-27,3.7,3.765,3.7,3.755,776919.0
2021-05-28,3.815,3.835,3.81,3.81,608008.0
2021-05-31,3.765,3.805,3.755,3.79,177522.0
2021-06-01,3.83,3.855,3.775,3.83,562979.0
2021-06-02,3.875,3.935,3.855,3.88,1968409.0
2021-06-03,3.915,3.955,3.915,3.95,357607.0
2021-06-04,3.935,3.935,3.895,3.93,446031.0
2021-06-07,3.935,3.985,3.92,3.93,226206.0
2021-06-08,3.935,3.935,3.9,3.91,215434.0
2021-06-09,3.965,4.025,3.965,4.015,276529.0
2021-06-10,3.97,3.97,3.95,3.965,161251.0
2021-06-11,3.965,3.995,3.965,3.99,164180.0
2021-06-15,3.995,4.07,3.99,4.05,343302.0
2021-06-16,4.11,4.145,4.11,4.125,517115.0
2021-06-17,4.075,4.095,4.065,4.075,275362.0
2021-06-18,4.035,4.035,3.995,4.015,332542.0
2021-06-21,4.035,4.11,4.035,4.07,158084.0
2021-06-22,4.14,4.185,4.14,4.17,387033.0
2021-06-23,4.16,4.185,4.16,4.18,151850.0
2021-06-24,4.165,4.185,4.165,4.18,145110.0
2021-06-25,4.185,4.205,4.18,4.19,171521.0
2021-06-28,4.19,4.245,4.19,4.225,894535.0
2021-06-29,4.205,4.205,4.13,4.165,451375.0
2021-06-30,4.165,4.205,4.165,4.185,227743.0
2021-07-01,4.3,4.3,4.19,4.21,656974.0
2021-07-02,4.28,4.31,4.28,4.29,239620.0
2021-07-05,4.325,4.325,4.265,4.3,668859.0
2021-07-06,4.34,4.38,4.34,4.365,471768.0
2021-07-07,4.21,4.215,4.18,4.21,694342.0
2021-07-08,4.125,4.13,4.095,4.125,413266.0
2021-07-09,4.2,4.2,4.15,4.175,229366.0
2021-07-12,4.25,4.265,4.24,4.24,176668.0
2021-07-13,4.24,4.245,4.23,4.245,753017.0
2021-07-14,4.265,4.295,4.265,4.28,366752.0
2021-07-15,4.165,4.165,4.125,4.135,520426.0
2021-07-16,4.115,4.115,4.085,4.1,415472.0
2021-07-19,4.085,4.1,4.045,4.1,592116.0
2021-07-20,3.86,3.865,3.815,3.865,1151177.0
2021-07-21,3.85,3.86,3.82,3.845,443090.0
2021-07-22,3.98,4.05,3.98,4.035,649045.0
2021-07-23,4.115,4.13,4.1,4.1,719300.0
2021-07-26,4.16,4.16,4.085,4.095,334717.0
2021-07-27,4.125,4.16,4.125,4.145,778415.0
2021-07-28,4.145,4.15,4.13,4.135,106380.0
2021-07-29,4.145,4.19,4.145,4.19,199094.0
2021-07-30,4.21,4.215,4.195,4.195,137464.0
2021-08-02,4.195,4.24,4.18,4.2,245296.0
2021-08-03,4.115,4.125,4.085,4.1,241280.0
2021-08-04,4.085,4.085,4.03,4.045,190178.0
2021-08-05,3.95,3.95,3.915,3.915,406032.0
2021-08-06,3.93,3.985,3.93,3.98,238033.0
2021-08-09,3.9,3.9,3.835,3.835,466519.0
2021-08-10,3.835,3.87,3.82,3.87,526332.0
2021-08-11,3.95,3.95,3.9,3.93,171082.0
2021-08-12,3.945,3.995,3.945,3.965,790512.0
2021-08-13,3.95,3.96,3.915,3.93,232158.0
2021-08-16,3.93,3.93,3.865,3.87,215200.0
2021-08-17,3.87,3.88,3.86,3.865,444752.0
2021-08-18,3.85,3.85,3.805,3.835,246770.0
2021-08-19,3.72,3.72,3.68,3.685,604905.0
2021-08-20,3.665,3.685,3.65,3.67,358859.0
2021-08-23,3.59,3.65,3.585,3.645,214384.0
2021-08-24,3.715,3.805,3.715,3.795,825455.0
2021-08-25,3.87,3.885,3.85,3.87,153096.0
2021-08-26,3.88,3.915,3.88,3.91,172118.0
2021-08-27,3.87,3.935,3.87,3.93,257670.0
2021-08-30,3.98,3.985,3.93,3.93,398035.0
2021-08-31,3.935,3.97,3.935,3.97,229754.0
2021-09-01,3.97,3.98,3.93,3.965,208053.0
2021-09-02,3.95,3.95,3.9,3.92,304690.0
2021-09-03,3.97,4.025,3.97,4.01,391827.0
2021-09-06,3.95,3.95,3.92,3.92,192044.0
2021-09-07,3.92,3.985,3.92,3.98,143018.0
2021-09-08,3.87,3.945,3.87,3.945,60252.0
2021-09-09,3.96,3.985,3.96,3.97,244724.0
2021-09-10,3.92,3.945,3.885,3.93,262850.0
2021-09-13,3.985,4.035,3.985,4.03,312439.0
2021-09-14,4.035,4.08,4.035,4.075,193504.0
2021-09-15,4.065,4.08,4.06,4.075,155202.0
2021-09-16,4.16,4.19,4.15,4.165,547485.0
2021-09-17,4.16,4.18,4.15,4.15,104986.0
2021-09-20,4.075,4.125,4.075,4.1,140302.0
2021-09-21,4.065,4.085,4.06,4.075,170092.0
2021-09-22,4.075,4.115,4.065,4.115,153743.0
2021-09-23,4.115,4.18,4.115,4.165,140999.0
2021-09-24,4.18,4.245,4.18,4.225,348602.0
2021-09-27,4.245,4.33,4.245,4.325,485699.0
2021-09-28,4.34,4.395,4.33,4.395,1239318.0
2021-09-29,4.315,4.34,4.25,4.25,317673.0
2021-09-30,4.26,4.33,4.26,4.295,176811.0
2021-10-01,4.34,4.35,4.3,4.315,182019.0
2021-10-04,4.36,4.365,4.345,4.36,344693.0
2021-10-05,4.46,4.49,4.455,4.465,909189.0
2021-10-06,4.515,4.555,4.515,4.555,443556.0
2021-10-07,4.465,4.465,4.405,4.41,292080.0
2021-10-08,4.525,4.575,4.525,4.57,618691.0
2021-10-11,4.58,4.655,4.58,4.645,515008.0
2021-10-12,4.645,4.645,4.59,4.63,334991.0
2021-10-13,4.655,4.655,4.59,4.625,493757.0
2021-10-14,4.625,4.67,4.625,4.645,203183.0
2021-10-15,4.66,4.725,4.66,4.71,265748.0
2021-10-18,4.73,4.81,4.73,4.805,654376.0
2021-10-19,4.81,4.82,4.705,4.74,494166.0
2021-10-20,4.77,4.81,4.74,4.74,492157.0
2021-10-21,4.84,4.86,4.82,4.835,192082.0
2021-10-22,4.82,4.82,4.745,4.755,457990.0
2021-10-25,4.855,4.905,4.855,4.895,175224.0
2021-10-26,4.875,4.89,4.835,4.845,292231.0
2021-10-27,4.875,4.89,4.86,4.86,162019.0
2021-10-28,4.855,4.855,4.675,4.705,155616.0
2021-10-29,4.795,4.825,4.785,4.79,193412.0
2021-11-01,4.795,4.84,4.795,4.81,210374.0
2021-11-02,4.82,4.885,4.82,4.855,190791.0
2021-11-03,4.84,4.84,4.76,4.79,319210.0
2021-11-04,4.69,4.69,4.61,4.625,243002.0
2021-11-05,4.625,4.64,4.595,4.595,213425.0
2021-11-08,4.66,4.77,4.66,4.76,182234.0
2021-11-09,4.785,4.785,4.71,4.71,780375.0
2021-11-10,4.76,4.895,4.76,4.87,904095.0
2021-11-11,4.79,4.79,4.61,4.725,774992.0
2021-11-12,4.73,4.73,4.69,4.695,509015.0
2021-11-15,4.68,4.71,4.64,4.645,367468.0
2021-11-16,4.645,4.725,4.645,4.72,152286.0
2021-11-17,4.72,4.72,4.64,4.645,183227.0
2021-11-18,4.605,4.605,4.515,4.525,154034.0
2021-11-19,4.54,4.655,4.54,4.63,134586.0
2021-11-22,4.575,4.575,4.365,4.46,227648.0
2021-11-23,4.46,4.505,4.46,4.475,202820.0
2021-11-24,4.56,4.63,4.56,4.61,269728.0
2021-11-25,4.61,4.62,4.595,4.595,90679.0
2021-11-26,4.595,4.595,4.455,4.455,300609.0
2021-11-29,4.01,4.225,3.96,4.175,1051431.0
2021-11-30,4.145,4.18,4.115,4.135,260355.0
2021-12-01,3.97,3.985,3.885,3.98,755312.0
2021-12-02,3.935,3.935,3.85,3.88,725035.0
2021-12-03,3.98,3.995,3.895,3.965,559127.0
2021-12-06,3.98,3.995,3.915,3.965,643492.0
2021-12-07,4.095,4.125,4.08,4.115,304593.0
2021-12-08,4.18,4.245,4.18,4.21,272799.0
2021-12-09,4.265,4.295,4.245,4.275,350334.0
2021-12-10,4.195,4.195,4.125,4.15,134396.0
2021-12-13,4.18,4.265,4.18,4.265,119927.0
2021-12-14,4.24,4.24,4.145,4.16,294847.0
2021-12-15,4.135,4.135,4.08,4.085,134458.0
2021-12-16,4.165,4.21,4.165,4.19,307909.0
2021-12-17,4.19,4.23,4.19,4.195,169014.0
2021-12-20,4.145,4.145,4.015,4.015,508294.0
2021-12-21,4.015,4.075,4.015,4.065,68263.0
2021-12-22,4.145,4.21,4.145,4.19,300507.0
2021-12-23,4.26,4.295,4.26,4.275,524206.0
2021-12-24,4.29,4.34,4.29,4.3,427638.0
2021-12-29,4.39,4.475,4.39,4.455,154268.0
2021-12-30,4.465,4.51,4.465,4.505,218084.0
2021-12-31,4.48,4.49,4.455,4.465,43124.0
2022-01-04,4.445,4.48,4.375,4.475,304886.0
2022-01-05,4.495,4.525,4.49,4.505,363014.0
2022-01-06,4.505,4.54,4.495,4.495,284260.0
2022-01-07,4.66,4.705,4.645,4.695,442689.0
2022-01-10,4.67,4.695,4.595,4.625,156398.0
2022-01-11,4.62,4.625,4.595,4.62,158008.0
2022-01-12,4.755,4.785,4.73,4.755,929025.0
2022-01-13,4.805,4.855,4.805,4.825,279030.0
2022-01-14,4.82,4.82,4.77,4.795,107471.0
2022-01-17,4.875,4.955,4.875,4.925,849471.0
2022-01-18,4.91,4.99,4.91,4.975,136404.0
2022-01-19,5.05,5.1,5.02,5.055,464678.0
2022-01-20,5.05,5.06,5.005,5.06,151913.0
2022-01-21,5.02,5.02,4.875,4.935,1088986.0
2022-01-24,4.94,5.075,4.94,5.06,882845.0
2022-01-25,4.92,4.97,4.92,4.935,441026.0
2022-01-27,5.025,5.155,5.025,5.1,931365.0
2022-01-28,5.12,5.165,5.115,5.12,167437.0
2022-01-31,5.12,5.19,5.12,5.175,209586.0
2022-02-01,5.175,5.22,5.175,5.215,262407.0
2022-02-02,5.205,5.225,5.2,5.22,73638.0
2022-02-03,5.205,5.205,5.155,5.17,95288.0
2022-02-04,5.22,5.355,5.22,5.355,282076.0
2022-02-07,5.4,5.465,5.385,5.415,348398.0
2022-02-08,5.415,5.415,5.35,5.37,114438.0
2022-02-09,5.305,5.305,5.27,5.29,323856.0
2022-02-10,5.3,5.315,5.27,5.29,324970.0
2022-02-11,5.3,5.315,5.27,5.275,223783.0
2022-02-14,5.39,5.58,5.39,5.555,378396.0
2022-02-15,5.565,5.58,5.545,5.555,279363.0
2022-02-16,5.385,5.43,5.37,5.4,790551.0
2022-02-17,5.38,5.47,5.315,5.435,657653.0
2022-02-18,5.39,5.39,5.335,5.35,432390.0
2022-02-21,5.44,5.55,5.34,5.37,1000978.0
2022-02-22,5.45,5.63,5.45,5.555,454945.0
2022-02-23,5.5,5.53,5.47,5.515,270460.0
2022-02-24,5.555,5.81,5.545,5.795,984076.0
2022-02-25,5.81,5.81,5.58,5.685,989035.0
2022-02-28,5.685,5.95,5.655,5.8,534713.0
2022-03-01,5.81,5.81,5.715,5.785,523805.0
2022-03-02,5.915,6.53,5.915,6.48,1306960.0
2022-03-03,6.545,6.87,6.545,6.86,889478.0
2022-03-04,6.475,6.74,6.42,6.575,814048.0
2022-03-07,6.82,7.66,6.81,7.565,1318017.0
2022-03-08,7.24,7.305,7.005,7.255,1082305.0
2022-03-09,7.535,7.58,7.445,7.515,1220455.0
2022-03-10,6.86,6.86,6.38,6.64,1362834.0
2022-03-11,6.445,6.475,6.265,6.365,764666.0
2022-03-14,6.425,6.495,6.31,6.42,353459.0
2022-03-15,6.19,6.215,5.865,5.96,1098821.0
2022-03-16,5.76,5.925,5.76,5.895,777211.0
2022-03-17,5.82,5.885,5.785,5.865,497826.0
2022-03-18,6.28,6.44,6.26,6.42,532830.0
2022-03-21,6.455,6.58,6.43,6.57,559204.0
2022-03-22,6.81,6.96,6.81,6.96,440642.0
2022-03-23,6.755,6.855,6.685,6.8,337091.0
2022-03-24,7.035,7.185,6.99,7.015,623026.0
2022-03-25,6.885,6.94,6.82,6.91,287364.0
2022-03-28,6.85,6.85,6.735,6.785,656474.0
2022-03-29,6.43,6.495,6.315,6.425,463102.0
2022-03-30,6.525,6.555,6.445,6.47,408831.0
2022-03-31,6.605,6.635,6.21,6.23,943538.0
2022-04-01,6.225,6.24,6.11,6.13,434861.0
2022-04-04,6.125,6.165,6.045,6.165,795587.0
2022-04-05,6.455,6.505,6.425,6.455,489524.0
2022-04-06,6.26,6.31,6.18,6.28,317377.0
2022-04-07,6.015,6.05,5.925,6.01,401815.0
2022-04-08,5.985,5.985,5.875,5.915,351023.0
2022-04-11,5.945,5.975,5.86,5.935,243147.0
2022-04-12,5.885,5.95,5.835,5.945,204598.0
2022-04-13,6.245,6.26,6.145,6.21,445946.0
2022-04-14,6.36,6.395,6.325,6.33,286777.0
2022-04-19,6.605,6.675,6.595,6.635,337543.0
2022-04-20,6.41,6.41,6.29,6.345,151788.0
2022-04-21,6.36,6.38,6.305,6.38,76180.0
2022-04-22,6.42,6.43,6.325,6.345,162053.0
2022-04-26,6.13,6.15,6.03,6.15,110721.0
2022-04-27,6.275,6.355,6.275,6.295,167826.0
2022-04-28,6.305,6.305,6.175,6.23,175860.0
2022-04-29,6.45,6.57,6.45,6.545,640335.0
2022-05-02,6.68,6.68,6.38,6.385,253690.0
2022-05-03,6.49,6.525,6.46,6.49,105405.0
2022-05-04,6.4,6.4,6.355,6.38,170930.0
2022-05-05,6.585,6.705,6.585,6.705,287237.0
2022-05-06,6.74,6.74,6.62,6.705,290497.0
2022-05-09,6.705,6.795,6.665,6.75,172893.0
2022-05-10,6.37,6.37,6.19,6.265,506978.0
2022-05-11,6.115,6.32,6.055,6.305,288037.0
2022-05-12,6.46,6.53,6.365,6.41,288180.0
2022-05-13,6.585,6.645,6.57,6.615,332656.0
2022-05-16,6.835,6.88,6.645,6.675,351894.0
2022-05-17,6.93,7.025,6.93,6.985,582032.0
2022-05-18,6.925,6.975,6.88,6.93,282035.0
2022-05-19,6.635,6.775,6.6,6.725,376852.0
2022-05-20,6.82,6.85,6.765,6.81,402688.0
2022-05-23,6.82,6.945,6.82,6.945,260681.0
2022-05-24,6.895,6.895,6.805,6.81,194581.0
2022-05-25,6.895,6.945,6.885,6.9,253361.0
2022-05-26,6.915,6.945,6.895,6.915,144811.0
2022-05-27,7.12,7.16,7.1,7.105,493045.0
2022-05-30,7.165,7.265,7.165,7.235,265064.0
2022-05-31,7.26,7.43,7.26,7.43,620646.0
2022-06-01,7.17,7.265,7.135,7.135,637649.0
2022-06-02,7.12,7.12,6.95,7.065,394102.0
2022-06-03,7.325,7.325,7.225,7.24,268925.0
2022-06-06,7.46,7.495,7.405,7.445,557437.0
2022-06-07,7.445,7.445,7.38,7.405,186192.0
2022-06-08,7.485,7.485,7.42,7.47,133186.0
2022-06-09,7.59,7.625,7.585,7.615,491000.0
2022-06-10,7.505,7.55,7.47,7.545,320320.0
2022-06-14,7.485,7.545,7.47,7.535,362667.0
2022-06-15,7.405,7.415,7.325,7.405,270354.0
2022-06-16,7.26,7.285,7.195,7.195,178506.0
2022-06-17,7.25,7.305,7.225,7.285,223589.0
2022-06-20,7.005,7.005,6.805,6.915,812097.0
2022-06-21,6.95,7.02,6.915,6.965,191965.0
2022-06-22,6.935,6.935,6.665,6.675,675653.0
2022-06-23,6.59,6.65,6.485,6.64,354824.0
2022-06-24,6.625,6.675,6.575,6.63,251955.0
2022-06-27,6.68,6.87,6.68,6.795,175038.0
2022-06-28,6.935,7.03,6.935,7.03,251582.0
2022-06-29,7.04,7.13,7.02,7.055,186307.0
2022-06-30,6.995,6.995,6.9,6.965,520512.0
2022-07-01,6.775,6.815,6.585,6.595,726319.0
2022-07-04,6.775,6.86,6.745,6.86,259709.0
2022-07-05,6.995,7.005,6.92,6.93,154778.0
2022-07-06,6.505,6.505,6.24,6.275,833927.0
2022-07-07,6.21,6.255,6.075,6.21,604192.0
2022-07-08,6.46,6.515,6.4,6.44,214998.0
2022-07-11,6.515,6.61,6.495,6.495,192279.0
2022-07-12,6.505,6.505,6.42,6.43,133861.0
2022-07-13,5.97,6.055,5.835,6.02,626399.0
2022-07-14,5.99,6.115,5.99,6.055,237527.0
2022-07-15,6.075,6.115,6.01,6.045,245030.0
2022-07-18,6.085,6.22,6.02,6.2,363405.0
2022-07-19,6.38,6.45,6.38,6.42,252988.0
2022-07-20,6.48,6.505,6.44,6.46,176034.0
2022-07-21,6.485,6.485,6.39,6.42,144192.0
2022-07-22,6.325,6.335,6.22,6.325,292517.0
2022-07-25,6.19,6.19,6.055,6.095,288555.0
2022-07-26,6.24,6.37,6.21,6.37,314013.0
2022-07-27,6.24,6.24,6.14,6.21,175211.0
2022-07-28,6.315,6.4,6.315,6.37,197046.0
2022-07-29,6.37,6.38,6.25,6.265,266156.0
2022-08-01,6.305,6.355,6.275,6.335,174455.0
2022-08-02,6.095,6.095,6.0,6.025,572125.0
2022-08-03,6.095,6.135,6.055,6.135,226831.0
2022-08-04,5.94,5.94,5.855,5.885,407251.0
2022-08-05,5.72,5.79,5.7,5.78,367610.0
2022-08-08,5.76,5.815,5.7,5.805,247363.0
2022-08-09,5.845,5.895,5.835,5.895,178094.0
2022-08-10,5.91,5.91,5.805,5.805,193865.0
2022-08-11,5.885,5.96,5.885,5.95,433235.0
2022-08-12,6.085,6.105,6.075,6.085,154092.0
2022-08-15,5.96,5.97,5.905,5.905,421164.0
2022-08-16,5.74,5.78,5.72,5.76,338255.0
2022-08-17,5.71,5.71,5.625,5.7,278748.0
2022-08-18,5.72,5.75,5.68,5.74,209207.0
2022-08-19,5.895,5.905,5.845,5.865,245340.0
2022-08-22,5.865,5.865,5.805,5.805,67225.0
2022-08-23,5.92,5.97,5.92,5.95,591211.0
2022-08-24,6.095,6.135,6.075,6.115,175524.0
2022-08-25,6.17,6.25,6.17,6.21,343303.0
2022-08-26,6.085,6.115,6.075,6.095,226576.0
2022-08-29,6.095,6.17,6.065,6.135,124134.0
2022-08-30,6.335,6.345,6.305,6.345,631700.0
2022-08-31,6.035,6.065,6.0,6.045,397785.0
2022-09-01,5.865,5.865,5.77,5.805,177255.0
2022-09-02,5.75,5.79,5.69,5.75,338522.0
2022-09-05,5.78,5.795,5.75,5.795,203125.0
2022-09-06,5.875,5.875,5.77,5.805,145889.0
2022-09-07,5.71,5.71,5.56,5.565,323160.0
2022-09-08,5.445,5.445,5.345,5.395,427548.0
2022-09-09,5.425,5.5,5.425,5.47,203756.0
2022-09-12,5.605,5.635,5.56,5.595,308644.0
2022-09-13,5.68,5.76,5.655,5.73,313850.0
2022-09-14,5.7,5.73,5.655,5.675,246040.0
2022-09-15,5.805,5.815,5.76,5.79,203103.0
2022-09-16,5.575,5.585,5.53,5.575,187093.0
2022-09-19,5.56,5.635,5.55,5.55,112613.0
2022-09-20,5.55,5.625,5.55,5.605,105138.0
2022-09-21,5.51,5.54,5.48,5.525,73427.0
2022-09-23,5.5,5.52,5.435,5.45,120715.0
2022-09-26,5.23,5.24,5.09,5.09,504443.0
2022-09-27,5.03,5.1,5.01,5.1,134245.0
2022-09-28,5.135,5.155,5.04,5.06,156217.0
2022-09-29,5.32,5.395,5.28,5.335,161273.0
2022-09-30,5.375,5.375,5.28,5.33,92660.0
2022-10-03,5.33,5.47,5.32,5.345,64183.0
2022-10-04,5.46,5.5,5.445,5.49,132591.0
2022-10-05,5.56,5.675,5.56,5.655,532196.0
2022-10-06,5.74,5.825,5.74,5.75,204372.0
2022-10-07,5.805,5.835,5.77,5.77,193629.0
2022-10-10,5.99,6.075,5.865,6.02,276309.0
2022-10-11,5.99,5.99,5.92,5.93,381615.0
2022-10-12,5.815,5.825,5.77,5.805,161973.0
2022-10-13,5.79,5.79,5.69,5.72,156621.0
2022-10-14,5.815,5.855,5.805,5.845,86924.0
2022-10-17,5.675,5.7,5.635,5.665,151275.0
2022-10-18,5.665,5.665,5.585,5.645,110752.0
2022-10-19,5.54,5.54,5.46,5.51,122289.0
2022-10-20,5.625,5.68,5.605,5.68,124163.0
2022-10-21,5.68,5.69,5.605,5.645,43279.0
2022-10-24,5.53,5.7,5.53,5.615,128382.0
2022-10-25,5.655,5.655,5.615,5.635,108187.0
2022-10-26,5.645,5.645,5.605,5.635,53367.0
2022-10-27,5.795,5.875,5.795,5.845,287334.0
2022-10-28,5.855,5.885,5.825,5.855,146759.0
2022-10-31,5.855,5.875,5.79,5.795,74327.0
2022-11-01,5.73,5.79,5.7,5.79,119597.0
2022-11-02,5.865,5.95,5.865,5.95,152690.0
2022-11-03,5.95,5.95,5.875,5.93,177362.0
2022-11-04,5.895,5.95,5.77,5.95,90140.0
2022-11-07,6.035,6.075,6.01,6.065,341054.0
2022-11-08,6.065,6.105,6.035,6.065,98535.0
2022-11-09,5.97,5.98,5.845,5.865,148947.0
2022-11-10,5.75,5.76,5.665,5.68,365320.0
2022-11-11,5.68,5.76,5.68,5.75,232286.0
2022-11-14,5.855,5.97,5.855,5.905,345089.0
2022-11-15,5.68,5.73,5.655,5.665,200450.0
2022-11-16,5.72,5.815,5.71,5.78,267766.0
2022-11-17,5.71,5.71,5.605,5.605,215579.0
2022-11-18,5.49,5.51,5.435,5.5,274348.0
2022-11-21,5.445,5.445,5.29,5.31,309192.0
2022-11-22,5.355,5.385,5.345,5.375,180828.0
2022-11-23,5.415,5.45,5.395,5.395,229884.0
2022-11-24,5.25,5.25,5.175,5.205,308882.0
2022-11-25,5.22,5.27,5.205,5.27,135082.0
2022-11-28,5.185,5.185,4.945,4.965,604369.0
2022-11-29,5.135,5.27,5.1,5.27,223190.0
2022-11-30,5.27,5.3,5.25,5.3,80920.0
2022-12-01,5.375,5.415,5.365,5.375,219156.0
2022-12-02,5.425,5.46,5.415,5.445,85633.0
2022-12-05,5.385,5.47,5.355,5.395,179976.0
2022-12-06,5.205,5.215,5.145,5.175,281394.0
2022-12-07,5.165,5.175,4.945,4.975,357486.0
2022-12-08,4.87,4.875,4.84,4.87,407681.0
2022-12-09,4.84,4.84,4.81,4.83,380395.0
2022-12-12,4.83,4.83,4.77,4.8,390027.0
2022-12-13,4.915,4.965,4.905,4.965,197048.0
2022-12-14,5.03,5.05,5.0,5.02,239099.0
2022-12-15,5.145,5.165,5.105,5.105,248485.0
2022-12-16,5.09,5.105,5.05,5.05,246928.0
2022-12-19,4.99,5.06,4.955,5.02,330981.0
2022-12-20,5.04,5.105,5.04,5.04,84364.0
2022-12-21,5.05,5.105,5.05,5.09,112397.0
2022-12-22,5.205,5.27,5.205,5.25,471027.0
2022-12-23,5.22,5.26,5.205,5.22,117827.0
2022-12-28,5.27,5.355,5.27,5.32,135567.0
2022-12-29,5.29,5.29,5.22,5.25,82555.0
2022-12-30,5.24,5.26,5.22,5.24,56344.0
2023-01-03,5.31,5.385,5.29,5.335,153819.0
2023-01-04,5.175,5.175,5.105,5.125,101451.0
2023-01-05,4.915,4.935,4.87,4.935,302657.0
2023-01-06,4.945,4.99,4.935,4.985,137673.0
2023-01-09,4.965,5.0,4.925,5.0,152519.0
2023-01-10,5.03,5.03,4.955,4.955,87203.0
2023-01-11,5.01,5.01,4.965,4.975,300835.0
2023-01-12,5.165,5.205,5.145,5.175,245361.0
2023-01-13,5.205,5.24,5.205,5.22,88002.0
2023-01-16,5.345,5.355,5.3,5.31,150242.0
2023-01-17,5.28,5.31,5.25,5.3,130186.0
2023-01-18,5.355,5.425,5.355,5.405,326542.0
2023-01-19,5.32,5.32,5.22,5.24,163334.0
2023-01-20,5.365,5.425,5.345,5.385,171413.0
2023-01-23,5.425,5.45,5.405,5.425,137873.0
2023-01-24,5.425,5.45,5.415,5.445,84812.0
2023-01-25,5.375,5.375,5.33,5.345,322113.0
2023-01-27,5.375,5.425,5.375,5.425,68776.0
2023-01-30,5.32,5.365,5.3,5.3,151104.0
2023-01-31,5.22,5.22,5.165,5.175,154765.0
2023-02-01,5.22,5.29,5.22,5.27,75098.0
2023-02-02,5.145,5.155,5.1,5.145,201287.0
2023-02-03,5.09,5.09,5.04,5.05,245516.0
2023-02-06,4.905,4.925,4.84,4.905,397926.0
2023-02-07,4.945,5.0,4.945,4.99,192606.0
2023-02-08,5.135,5.175,5.135,5.155,186667.0
2023-02-09,5.22,5.24,5.195,5.22,227139.0
2023-02-10,5.185,5.195,5.155,5.175,111524.0
2023-02-13,5.27,5.31,5.24,5.25,159218.0
2023-02-14,5.25,5.29,5.25,5.27,89440.0
2023-02-15,5.28,5.28,5.215,5.22,116110.0
2023-02-16,5.175,5.28,5.175,5.28,80574.0
2023-02-17,5.26,5.26,5.155,5.155,138752.0
2023-02-20,5.115,5.125,5.07,5.115,192186.0
2023-02-21,5.115,5.145,5.09,5.09,74283.0
2023-02-22,5.04,5.09,5.03,5.06,125339.0
2023-02-23,4.935,4.945,4.905,4.945,275102.0
2023-02-24,5.03,5.06,5.01,5.06,112342.0
2023-02-27,5.08,5.105,5.05,5.06,154374.0
2023-02-28,5.04,5.05,4.99,5.05,39347.0
2023-03-01,5.06,5.155,5.06,5.155,156054.0
2023-03-02,5.165,5.175,5.155,5.165,57493.0
2023-03-03,5.155,5.195,5.135,5.175,42186.0
2023-03-06,5.25,5.3,5.24,5.24,318742.0
2023-03-07,5.31,5.375,5.31,5.355,192792.0
2023-03-08,5.155,5.165,5.08,5.155,129342.0
2023-03-09,5.115,5.115,5.08,5.1,166298.0
2023-03-10,5.04,5.06,4.985,4.99,138104.0
2023-03-13,5.07,5.145,5.07,5.105,85169.0
2023-03-14,4.985,4.985,4.905,4.915,302445.0
2023-03-15,4.8,4.83,4.725,4.83,385048.0
2023-03-16,4.665,4.665,4.505,4.57,749842.0
2023-03-17,4.57,4.61,4.53,4.6,231746.0
2023-03-20,4.54,4.54,4.41,4.41,426435.0
2023-03-21,4.495,4.525,4.445,4.465,199411.0
2023-03-22,4.62,4.62,4.58,4.61,180980.0
2023-03-23,4.645,4.675,4.645,4.665,216328.0
2023-03-24,4.645,4.645,4.59,4.63,140953.0
2023-03-27,4.62,4.645,4.6,4.61,483948.0
2023-03-28,4.83,4.85,4.82,4.83,379334.0
2023-03-29,4.885,4.905,4.875,4.895,144225.0
2023-03-30,4.85,4.86,4.83,4.84,59112.0
2023-03-31,4.925,4.955,4.925,4.945,213184.0
2023-04-03,5.335,5.345,5.24,5.25,636697.0
2023-04-04,5.33,5.375,5.33,5.365,338456.0
2023-04-05,5.385,5.395,5.375,5.385,220585.0
2023-04-06,5.355,5.355,5.29,5.32,203666.0
2023-04-11,5.29,5.335,5.29,5.335,91575.0
2023-04-12,5.395,5.425,5.395,5.415,234226.0
2023-04-13,5.5,5.53,5.5,5.51,148564.0
2023-04-14,5.46,5.48,5.45,5.48,98829.0
2023-04-17,5.48,5.5,5.47,5.47,125500.0
2023-04-18,5.405,5.405,5.365,5.385,135977.0
2023-04-19,5.375,5.395,5.355,5.365,63813.0
2023-04-20,5.24,5.25,5.205,5.215,127573.0
2023-04-21,5.135,5.145,5.125,5.145,68530.0
2023-04-24,5.175,5.175,5.115,5.115,62258.0
2023-04-26,5.135,5.175,5.125,5.165,105199.0
2023-04-27,5.05,5.05,4.935,4.975,168012.0
2023-04-28,4.99,5.02,4.965,4.99,334550.0
2023-05-01,5.07,5.08,5.05,5.07,171693.0
2023-05-02,5.02,5.05,5.02,5.02,86331.0
2023-05-03,4.77,4.82,4.755,4.77,343977.0
2023-05-04,4.485,4.62,4.475,4.61,716940.0
2023-05-05,4.59,4.62,4.56,4.62,207770.0
2023-05-08,4.745,4.79,4.735,4.79,246595.0
2023-05-09,4.85,4.87,4.83,4.84,260044.0
2023-05-10,4.895,4.905,4.87,4.87,259672.0
2023-05-11,4.86,4.895,4.84,4.875,99650.0
2023-05-12,4.76,4.76,4.685,4.715,383079.0
2023-05-15,4.675,4.685,4.62,4.665,189133.0
2023-05-16,4.755,4.78,4.745,4.745,100541.0
2023-05-17,4.715,4.745,4.685,4.685,181360.0
2023-05-18,4.85,4.86,4.82,4.84,647455.0
2023-05-19,4.81,4.84,4.79,4.83,95654.0
2023-05-22,4.78,4.79,4.725,4.725,235385.0
2023-05-23,4.81,4.84,4.8,4.82,40543.0
2023-05-24,4.915,4.925,4.905,4.915,219543.0
2023-05-25,4.945,4.965,4.925,4.935,166590.0
2023-05-26,4.79,4.8,4.76,4.79,180305.0
2023-05-29,4.885,4.905,4.875,4.875,112142.0
2023-05-30,4.87,4.885,4.81,4.82,51866.0
2023-05-31,4.645,4.645,4.6,4.63,365004.0
2023-06-01,4.525,4.58,4.515,4.56,459707.0
2023-06-02,4.665,4.715,4.665,4.705,197764.0
2023-06-05,4.875,4.885,4.82,4.84,481346.0
2023-06-06,4.81,4.81,4.76,4.79,84171.0
2023-06-07,4.77,4.8,4.745,4.755,100072.0
2023-06-08,4.82,4.84,4.82,4.82,165960.0
2023-06-09,4.745,4.745,4.715,4.725,68945.0
2023-06-13,4.515,4.515,4.485,4.505,916329.0
2023-06-14,4.61,4.655,4.61,4.645,233862.0
2023-06-15,4.58,4.59,4.54,4.58,200211.0
2023-06-16,4.705,4.725,4.695,4.715,290512.0
2023-06-19,4.745,4.76,4.715,4.735,125806.0
2023-06-20,4.745,4.76,4.725,4.735,100960.0
2023-06-21,4.705,4.77,4.705,4.755,156710.0
2023-06-22,4.82,4.83,4.79,4.8,302444.0
2023-06-23,4.63,4.64,4.57,4.58,919265.0
2023-06-26,4.655,4.655,4.6,4.63,171124.0
2023-06-27,4.63,4.665,4.61,4.665,592990.0
2023-06-28,4.53,4.55,4.515,4.53,945994.0
2023-06-29,4.62,4.64,4.6,4.61,687993.0
2023-06-30,4.63,4.665,4.63,4.665,672294.0
2023-07-03,4.675,4.715,4.675,4.695,259019.0
2023-07-04,4.655,4.685,4.655,4.655,74957.0
2023-07-05,4.725,4.745,4.715,4.725,163778.0
2023-07-06,4.78,4.8,4.76,4.77,584237.0
2023-07-07,4.78,4.82,4.77,4.82,325412.0
2023-07-10,4.895,4.915,4.875,4.885,295389.0
2023-07-11,4.875,4.895,4.87,4.895,129991.0
2023-07-12,4.975,5.01,4.975,4.975,349804.0
2023-07-13,5.04,5.07,5.04,5.06,138392.0
2023-07-14,5.135,5.155,5.115,5.125,267346.0
2023-07-17,4.99,5.0,4.975,4.975,69759.0
2023-07-18,4.955,4.975,4.935,4.935,84741.0
2023-07-19,5.05,5.06,5.02,5.04,227726.0
2023-07-20,4.985,5.04,4.985,5.02,57345.0
2023-07-21,5.03,5.105,5.03,5.09,248214.0
2023-07-24,5.105,5.145,5.105,5.135,145410.0
2023-07-25,5.26,5.28,5.25,5.27,357743.0
2023-07-26,5.29,5.31,5.28,5.28,122299.0
2023-07-27,5.27,5.33,5.27,5.31,113867.0
2023-07-28,5.31,5.335,5.31,5.335,76441.0
2023-07-31,5.345,5.375,5.345,5.365,177748.0
2023-08-01,5.445,5.46,5.435,5.445,182438.0
2023-08-02,5.49,5.51,5.47,5.49,214469.0
2023-08-03,5.33,5.345,5.31,5.32,142302.0
2023-08-04,5.45,5.48,5.445,5.46,122688.0
2023-08-07,5.54,5.56,5.52,5.52,279162.0
2023-08-08,5.51,5.51,5.46,5.46,131075.0
2023-08-09,5.52,5.54,5.52,5.52,352478.0
2023-08-10,5.625,5.655,5.615,5.645,642840.0
2023-08-11,5.54,5.55,5.51,5.51,66678.0
2023-08-14,5.53,5.55,5.48,5.49,193857.0
2023-08-15,5.51,5.53,5.5,5.52,65504.0
2023-08-16,5.435,5.435,5.375,5.395,945625.0
2023-08-17,5.3,5.33,5.28,5.32,408974.0
2023-08-18,5.345,5.405,5.345,5.385,161878.0
2023-08-21,5.415,5.49,5.415,5.47,117810.0
2023-08-22,5.405,5.405,5.375,5.395,23872.0
2023-08-23,5.375,5.385,5.335,5.375,116408.0
2023-08-24,5.29,5.32,5.27,5.31,65403.0
2023-08-25,5.28,5.365,5.28,5.355,152503.0
2023-08-28,5.395,5.405,5.365,5.395,194999.0
2023-08-29,5.405,5.405,5.375,5.385,46393.0
2023-08-30,5.47,5.5,5.47,5.5,241980.0
2023-08-31,5.5,5.52,5.49,5.51,220473.0
2023-09-01,5.625,5.655,5.625,5.645,365410.0
2023-09-04,5.76,5.795,5.76,5.76,271228.0
2023-09-05,5.78,5.795,5.78,5.78,134462.0
2023-09-06,5.855,5.865,5.845,5.845,195459.0
2023-09-07,5.905,5.92,5.865,5.875,157645.0
2023-09-08,5.855,5.855,5.805,5.815,96201.0
2023-09-11,5.865,5.895,5.845,5.865,209725.0
2023-09-12,5.885,5.93,5.885,5.91,193174.0
2023-09-13,5.99,6.02,5.99,6.0,132392.0
2023-09-14,6.0,6.02,5.99,6.01,144462.0
2023-09-15,6.105,6.15,6.105,6.135,291480.0
2023-09-18,6.14,6.16,6.125,6.15,152681.0
2023-09-19,6.18,6.21,6.18,6.21,206708.0
2023-09-20,6.17,6.17,6.085,6.095,139585.0
2023-09-21,6.075,6.075,6.045,6.055,181694.0
2023-09-22,6.095,6.15,6.085,6.135,108197.0
2023-09-25,6.17,6.17,6.125,6.14,151020.0
2023-09-26,6.115,6.115,6.055,6.055,234673.0
2023-09-27,6.16,6.23,6.16,6.23,397398.0
2023-09-28,6.38,6.48,6.38,6.45,310583.0
2023-09-29,6.255,6.265,6.24,6.24,141271.0
2023-10-02,6.23,6.25,6.19,6.19,45507.0
2023-10-03,6.045,6.045,5.91,6.01,166915.0
2023-10-04,6.095,6.115,6.065,6.075,54520.0
2023-10-05,5.79,5.79,5.675,5.78,214897.0
2023-10-06,5.645,5.665,5.615,5.625,425109.0
2023-10-09,5.885,5.95,5.835,5.855,641283.0
2023-10-10,5.895,5.905,5.845,5.865,334763.0
2023-10-11,5.865,5.885,5.855,5.885,57313.0
2023-10-12,5.71,5.71,5.665,5.7,340963.0
2023-10-13,5.71,5.74,5.7,5.74,490592.0
2023-10-16,5.99,6.02,5.97,6.01,297831.0
2023-10-17,5.97,5.97,5.885,5.92,287062.0
2023-10-18,6.02,6.105,6.02,6.075,141801.0
2023-10-19,6.085,6.095,6.025,6.065,243300.0
2023-10-20,6.21,6.23,6.18,6.2,178640.0
2023-10-23,6.125,6.125,6.035,6.055,176911.0
2023-10-24,5.99,6.01,5.97,5.98,87136.0
2023-10-25,5.845,5.845,5.805,5.815,259336.0
2023-10-26,5.91,5.97,5.91,5.93,132943.0
2023-10-27,5.815,5.885,5.805,5.885,243717.0
2023-10-30,5.865,5.92,5.855,5.865,343508.0
2023-10-31,5.76,5.77,5.73,5.76,184295.0
2023-11-01,5.7,5.7,5.635,5.645,161786.0
2023-11-02,5.645,5.675,5.625,5.665,125636.0
2023-11-03,5.73,5.78,5.73,5.77,175321.0
2023-11-06,5.645,5.665,5.625,5.635,159490.0
2023-11-07,5.625,5.645,5.595,5.595,127691.0
2023-11-08,5.395,5.405,5.33,5.385,255284.0
2023-11-09,5.28,5.3,5.25,5.25,281096.0
2023-11-10,5.27,5.32,5.25,5.31,192323.0
2023-11-13,5.375,5.385,5.31,5.33,271976.0
2023-11-14,5.46,5.48,5.435,5.48,117746.0
2023-11-15,5.45,5.47,5.405,5.46,91570.0
2023-11-16,5.355,5.365,5.3,5.31,57259.0
2023-11-17,5.105,5.125,5.09,5.1,189036.0
2023-11-20,5.27,5.345,5.27,5.345,142243.0
2023-11-21,5.395,5.425,5.395,5.395,57443.0
2023-11-22,5.435,5.435,5.395,5.425,131369.0
2023-11-23,5.395,5.395,5.28,5.32,40864.0
2023-11-24,5.32,5.355,5.31,5.33,27700.0
2023-11-27,5.26,5.33,5.205,5.205,197807.0
2023-11-28,5.22,5.26,5.22,5.23,64199.0
2023-11-29,5.33,5.365,5.33,5.345,59454.0
2023-11-30,5.365,5.45,5.365,5.445,166571.0
2023-12-01,5.365,5.365,5.26,5.31,77645.0
2023-12-04,5.26,5.26,5.125,5.125,169152.0
2023-12-05,5.125,5.125,5.09,5.09,69352.0
2023-12-06,5.05,5.07,5.03,5.04,201312.0
2023-12-07,4.885,4.885,4.82,4.875,346710.0
2023-12-08,4.885,4.925,4.86,4.905,194825.0
2023-12-11,4.955,5.01,4.945,5.01,91669.0
2023-12-12,5.0,5.02,4.975,5.02,71526.0
2023-12-13,4.82,4.83,4.76,4.79,302709.0
2023-12-14,4.87,4.895,4.86,4.87,139644.0
2023-12-15,5.0,5.04,4.99,5.02,152501.0
2023-12-18,5.02,5.06,5.0,5.02,186032.0
2023-12-19,5.06,5.1,5.06,5.08,241917.0
2023-12-20,5.175,5.175,5.135,5.135,176144.0
2023-12-21,5.145,5.155,5.105,5.125,72167.0
2023-12-22,5.145,5.195,5.125,5.195,113072.0
2023-12-27,5.23,5.26,5.22,5.25,162697.0
2023-12-28,5.145,5.22,5.145,5.155,34514.0
2023-12-29,5.115,5.125,4.99,5.02,231970.0
2024-01-02,5.0,5.08,5.0,5.06,112459.0
2024-01-03,4.925,4.945,4.895,4.905,137540.0
2024-01-04,5.07,5.105,5.07,5.1,232462.0
2024-01-05,5.05,5.07,5.03,5.07,90529.0
2024-01-08,5.07,5.145,5.06,5.08,168270.0
2024-01-09,4.985,4.985,4.925,4.945,214703.0
2024-01-10,4.965,5.07,4.965,5.07,158953.0
2024-01-11,5.06,5.06,4.965,5.0,144865.0
2024-01-12,5.03,5.155,5.03,5.125,353713.0
2024-01-15,5.115,5.115,5.01,5.07,212577.0
2024-01-16,5.1,5.1,5.04,5.06,218813.0
2024-01-17,5.04,5.04,5.0,5.02,46440.0
2024-01-18,5.08,5.08,5.04,5.08,47577.0
2024-01-19,5.135,5.155,5.135,5.155,101743.0
2024-01-22,5.135,5.135,5.08,5.09,199673.0
2024-01-23,5.175,5.215,5.165,5.185,130698.0
2024-01-24,5.185,5.215,5.165,5.175,208893.0
2024-01-25,5.23,5.26,5.23,5.26,113361.0
2024-01-29,5.365,5.52,5.365,5.46,267783.0
2024-01-30,5.375,5.385,5.32,5.375,111481.0
2024-01-31,5.415,5.45,5.395,5.405,71345.0
2024-02-01,5.32,5.335,5.28,5.31,67973.0
2024-02-02,5.165,5.195,5.125,5.165,138226.0
2024-02-05,5.25,5.25,5.03,5.04,314528.0
2024-02-06,5.04,5.1,5.04,5.09,77826.0
2024-02-07,5.1,5.145,5.1,5.125,45300.0
2024-02-08,5.135,5.175,5.135,5.165,209891.0
2024-02-09,5.25,5.335,5.25,5.32,173423.0
2024-02-12,5.32,5.345,5.32,5.33,96114.0
2024-02-13,5.355,5.375,5.355,5.365,59707.0
2024-02-14,5.405,5.425,5.375,5.425,118848.0
2024-02-15,5.335,5.335,5.3,5.32,151711.0
2024-02-16,5.32,5.435,5.32,5.415,116574.0
2024-02-19,5.45,5.47,5.435,5.445,98914.0
2024-02-20,5.445,5.48,5.435,5.47,98256.0
2024-02-21,5.45,5.45,5.385,5.395,53164.0
2024-02-22,5.45,5.47,5.45,5.46,78136.0
2024-02-23,5.48,5.48,5.46,5.46,61233.0
2024-02-26,5.32,5.355,5.32,5.33,130990.0
2024-02-27,5.425,5.445,5.415,5.425,196510.0
2024-02-28,5.46,5.51,5.46,5.5,198327.0
2024-02-29,5.435,5.5,5.435,5.49,78979.0
2024-03-01,5.48,5.5,5.47,5.49,54624.0
2024-03-04,5.585,5.635,5.585,5.585,142753.0
2024-03-05,5.51,5.52,5.48,5.49,74004.0
2024-03-06,5.46,5.48,5.46,5.48,73290.0
2024-03-07,5.53,5.56,5.5,5.54,60945.0
2024-03-08,5.55,5.565,5.54,5.565,46209.0
2024-03-11,5.435,5.45,5.405,5.425,90304.0
2024-03-12,5.46,5.48,5.46,5.48,34155.0
2024-03-13,5.48,5.48,5.46,5.48,45314.0
2024-03-14,5.565,5.595,5.565,5.585,168925.0
2024-03-15,5.655,5.68,5.655,5.675,143108.0
2024-03-18,5.675,5.7,5.665,5.69,110988.0
2024-03-19,5.78,5.795,5.77,5.79,174652.0
2024-03-20,5.805,5.825,5.805,5.815,117555.0
2024-03-21,5.75,5.77,5.75,5.76,116145.0
2024-03-22,5.72,5.72,5.665,5.68,134108.0
2024-03-25,5.69,5.73,5.69,5.73,54991.0
2024-03-26,5.77,5.795,5.77,5.78,80963.0
2024-03-27,5.75,5.75,5.7,5.72,37676.0
2024-03-28,5.75,5.79,5.75,5.76,117055.0
2024-04-02,5.845,5.94,5.845,5.94,138171.0
2024-04-03,6.025,6.035,6.0,6.0,125495.0
2024-04-04,6.025,6.055,6.025,6.045,124258.0
2024-04-05,6.115,6.16,6.115,6.115,104200.0
2024-04-08,6.065,6.075,5.98,6.035,133155.0
2024-04-09,6.115,6.14,6.105,6.105,112816.0
2024-04-10,6.025,6.035,6.01,6.035,66616.0
2024-04-11,6.105,6.115,6.085,6.095,408231.0
2024-04-12,6.065,6.085,6.045,6.085,237292.0
2024-04-15,6.075,6.085,6.02,6.045,257561.0
2024-04-16,6.065,6.115,6.065,6.085,308510.0
2024-04-17,6.065,6.075,6.01,6.01,275975.0
2024-04-18,5.895,5.895,5.855,5.875,121515.0
2024-04-19,5.865,6.115,5.845,5.98,764565.0
2024-04-22,5.855,5.855,5.795,5.815,277747.0
2024-04-23,5.845,5.885,5.845,5.865,189238.0
2024-04-24,5.94,5.97,5.94,5.96,96631.0
2024-04-26,5.96,6.01,5.96,6.0,87153.0
2024-04-29,5.95,5.95,5.91,5.94,168638.0
2024-04-30,5.91,5.91,5.875,5.875,87168.0
2024-05-01,5.795,5.805,5.78,5.795,75872.0
2024-05-02,5.665,5.68,5.635,5.675,178366.0
2024-05-03,5.675,5.675,5.645,5.655,53567.0
2024-05-06,5.595,5.615,5.575,5.615,50714.0
2024-05-07,5.625,5.645,5.605,5.615,85501.0
2024-05-08,5.605,5.615,5.56,5.575,55990.0
2024-05-09,5.645,5.68,5.645,5.665,39596.0
2024-05-10,5.675,5.71,5.675,5.7,58528.0
2024-05-13,5.575,5.585,5.55,5.575,50411.0
2024-05-14,5.635,5.675,5.635,5.645,51107.0
2024-05-15,5.615,5.625,5.595,5.615,26442.0
2024-05-16,5.625,5.655,5.625,5.645,39106.0
2024-05-17,5.665,5.68,5.665,5.68,53197.0
2024-05-20,5.72,5.74,5.69,5.74,144773.0
2024-05-21,5.7,5.7,5.655,5.675,49135.0
2024-05-22,5.645,5.645,5.595,5.595,87275.0
2024-05-23,5.56,5.56,5.52,5.54,70580.0
2024-05-24,5.52,5.55,5.51,5.53,55099.0
2024-05-27,5.585,5.615,5.585,5.605,73283.0
2024-05-28,5.665,5.68,5.645,5.675,239240.0
2024-05-29,5.72,5.77,5.72,5.76,217596.0
2024-05-30,5.7,5.71,5.675,5.68,54007.0
2024-05-31,5.605,5.605,5.565,5.595,189073.0
2024-06-03,5.51,5.575,5.51,5.52,42537.0
2024-06-04,5.345,5.345,5.26,5.28,817952.0
2024-06-05,5.26,5.29,5.25,5.26,273080.0
2024-06-06,5.345,5.375,5.345,5.365,88463.0
2024-06-07,5.445,5.46,5.425,5.45,53259.0
2024-06-11,5.605,5.625,5.575,5.585,146804.0
2024-06-12,5.615,5.645,5.615,5.645,83697.0
2024-06-13,5.635,5.645,5.615,5.635,44885.0
2024-06-14,5.595,5.645,5.595,5.625,56108.0
2024-06-17,5.625,5.645,5.615,5.625,62195.0
2024-06-18,5.75,5.78,5.75,5.75,121676.0
2024-06-19,5.835,5.865,5.835,5.835,96257.0
2024-06-20,5.825,5.835,5.815,5.835,35863.0
2024-06-21,5.875,5.885,5.865,5.875,152464.0
2024-06-24,5.835,5.845,5.805,5.825,105916.0
2024-06-25,5.905,5.92,5.895,5.905,132498.0
2024-06-26,5.865,5.875,5.845,5.875,47931.0
2024-06-27,5.845,5.855,5.825,5.855,34491.0
2024-06-28,5.89,5.96,5.89,5.95,69233.0
2024-07-01,5.93,5.94,5.88,5.92,35922.0
2024-07-02,5.95,6.05,5.95,6.04,35746.0
2024-07-03,6.01,6.04,6.0,6.03,82631.0
2024-07-04,6.04,6.06,6.02,6.04,24058.0
2024-07-05,6.07,6.1,6.05,6.05,99922.0
2024-07-08,6.01,6.03,6.0,6.0,32027.0
2024-07-09,5.97,5.97,5.94,5.95,50998.0
2024-07-10,5.92,5.92,5.88,5.88,70461.0
2024-07-11,5.97,6.01,5.96,6.0,96922.0
2024-07-12,5.99,6.02,5.98,6.0,151427.0
2024-07-15,5.96,5.97,5.92,5.95,37775.0
2024-07-16,5.94,5.94,5.91,5.91,68664.0
2024-07-17,5.86,5.86,5.83,5.85,72037.0
2024-07-18,5.99,6.03,5.99,6.01,185874.0
2024-07-19,5.95,5.95,5.91,5.92,25484.0
2024-07-22,5.82,5.82,5.78,5.81,87632.0
2024-07-23,5.76,5.77,5.74,5.75,67459.0
2024-07-24,5.69,5.69,5.66,5.67,66042.0
2024-07-25,5.7,5.76,5.64,5.65,70762.0
2024-07-26,5.74,5.77,5.74,5.76,31736.0
2024-07-29,5.67,5.7,5.65,5.69,67367.0
2024-07-30,5.57,5.57,5.53,5.56,136946.0
2024-07-31,5.53,5.6,5.52,5.6,156503.0
2024-08-01,5.75,5.79,5.75,5.77,93268.0
2024-08-02,5.65,5.67,5.63,5.67,149203.0
2024-08-05,5.46,5.46,5.34,5.34,249507.0
2024-08-06,5.43,5.48,5.43,5.44,119373.0
2024-08-07,5.45,5.45,5.35,5.4,119153.0
2024-08-08,5.55,5.57,5.54,5.54,91736.0
2024-08-09,5.59,5.62,5.58,5.6,54680.0
2024-08-12,5.63,5.68,5.63,5.68,62595.0
2024-08-13,5.83,5.85,5.81,5.82,181268.0
2024-08-14,5.78,5.8,5.77,5.79,97797.0
2024-08-15,5.72,5.73,5.67,5.68,65115.0
2024-08-16,5.74,5.76,5.73,5.74,39515.0
2024-08-19,5.63,5.65,5.63,5.64,52570.0
2024-08-20,5.52,5.53,5.47,5.48,76180.0
2024-08-21,5.48,5.49,5.46,5.48,46661.0
2024-08-22,5.39,5.4,5.37,5.38,182900.0
2024-08-23,5.47,5.49,5.46,5.48,86803.0
2024-08-26,5.64,5.66,5.64,5.65,120630.0
2024-08-27,5.76,5.79,5.76,5.78,146355.0
2024-08-28,5.69,5.7,5.66,5.66,67710.0
2024-08-29,5.58,5.61,5.58,5.6,54693.0
2024-08-30,5.66,5.72,5.66,5.72,112545.0
2024-09-02,5.5,5.5,5.47,5.49,251000.0
2024-09-03,5.5,5.56,5.5,5.56,116429.0
2024-09-04,5.34,5.34,5.23,5.25,361955.0
2024-09-05,5.2,5.23,5.19,5.21,130397.0
2024-09-06,5.21,5.21,5.18,5.19,122152.0
2024-09-09,5.12,5.16,5.11,5.12,236646.0
2024-09-10,5.15,5.18,5.14,5.14,82969.0
2024-09-11,4.98,5.0,4.94,4.99,432885.0
2024-09-12,5.04,5.11,5.04,5.11,237669.0
2024-09-13,5.19,5.21,5.18,5.2,109848.0
2024-09-16,5.16,5.17,5.14,5.15,144954.0
2024-09-17,5.25,5.28,5.24,5.27,226366.0
2024-09-18,5.3,5.32,5.27,5.27,114623.0
2024-09-19,5.28,5.33,5.25,5.33,181160.0
2024-09-20,5.34,5.4,5.34,5.38,70250.0
2024-09-23,5.39,5.45,5.39,5.44,103313.0
2024-09-24,5.37,5.41,5.36,5.41,132998.0
2024-09-25,5.43,5.44,5.4,5.42,131858.0
2024-09-26,5.29,5.31,5.16,5.16,290399.0
2024-09-27,5.12,5.14,5.09,5.13,181980.0
2024-09-30,5.18,5.26,5.18,5.26,169192.0
2024-10-01,5.2,5.2,5.17,5.19,66384.0
2024-10-02,5.38,5.42,5.36,5.4,326036.0
2024-10-03,5.39,5.41,5.37,5.4,234179.0
2024-10-04,5.61,5.62,5.59,5.61,764067.0
2024-10-07,5.62,5.65,5.62,5.64,270954.0
2024-10-08,5.88,5.91,5.71,5.78,394005.0
2024-10-09,5.66,5.66,5.58,5.62,204382.0
2024-10-10,5.59,5.63,5.56,5.62,96182.0
2024-10-11,5.73,5.76,5.72,5.74,230628.0
2024-10-14,5.7,5.7,5.6,5.65,186525.0
2024-10-15,5.5,5.5,5.43,5.43,446411.0
2024-10-16,5.4,5.45,5.38,5.39,156345.0
2024-10-17,5.39,5.41,5.37,5.38,174302.0
2024-10-18,5.38,5.43,5.38,5.41,43852.0
2024-10-21,5.29,5.34,5.27,5.34,209919.0
2024-10-22,5.35,5.39,5.35,5.36,94766.0
2024-10-23,5.44,5.51,5.44,5.5,218106.0
2024-10-24,5.47,5.52,5.45,5.5,53679.0
2024-10-25,5.43,5.44,5.4,5.4,189567.0
2024-10-28,5.31,5.31,5.25,5.26,204938.0
2024-10-29,5.21,5.23,5.17,5.19,361918.0
2024-10-30,5.19,5.21,5.17,5.2,106822.0
2024-10-31,5.28,5.35,5.28,5.28,240701.0
2024-11-01,5.4,5.43,5.4,5.43,216179.0
2024-11-04,5.38,5.44,5.38,5.44,144215.0
2024-11-05,5.49,5.51,5.47,5.48,229027.0
2024-11-06,5.5,5.54,5.46,5.47,296517.0
2024-11-07,5.49,5.55,5.49,5.53,193300.0
2024-11-08,5.53,5.55,5.51,5.51,187040.0
2024-11-11,5.41,5.43,5.37,5.37,127770.0
2024-11-12,5.25,5.26,5.22,5.22,287050.0
2024-11-13,5.22,5.27,5.22,5.26,143175.0
2024-11-14,5.25,5.26,5.23,5.23,188970.0
2024-11-15,5.25,5.28,5.22,5.22,146927.0
2024-11-18,5.15,5.19,5.13,5.18,255408.0
2024-11-19,5.31,5.34,5.3,5.34,238324.0
2024-11-20,5.34,5.35,5.31,5.31,94950.0
2024-11-21,5.31,5.34,5.31,5.32,70865.0
2024-11-22,5.39,5.44,5.38,5.41,89187.0
2024-11-25,5.49,5.51,5.46,5.47,164340.0
2024-11-26,5.4,5.4,5.29,5.33,59417.0
2024-11-27,5.3,5.32,5.29,5.3,52698.0
2024-11-28,5.29,5.32,5.28,5.28,105783.0
2024-11-29,5.29,5.34,5.29,5.33,44869.0
2024-12-02,5.27,5.3,5.25,5.27,88734.0
2024-12-03,5.25,5.27,5.24,5.26,180447.0
2024-12-04,5.35,5.41,5.35,5.41,202961.0
2024-12-05,5.29,5.32,5.29,5.3,118514.0
2024-12-06,5.29,5.29,5.26,5.27,86712.0
2024-12-09,5.25,5.25,5.18,5.21,70438.0
2024-12-10,5.21,5.27,5.21,5.25,41896.0
2024-12-11,5.27,5.33,5.27,5.33,100847.0
2024-12-12,5.41,5.43,5.41,5.42,152807.0
2024-12-13,5.37,5.41,5.37,5.4,104109.0
2024-12-16,5.51,5.51,5.46,5.46,148023.0
2024-12-17,5.47,5.47,5.44,5.44,92909.0
2024-12-18,5.43,5.43,5.39,5.42,21700.0
2024-12-19,5.39,5.4,5.37,5.39,147108.0
2024-12-20,5.37,5.37,5.34,5.34,8410.0
2024-12-23,5.38,5.43,5.38,5.43,89659.0
2024-12-24,5.4,5.405,5.39,5.4,75185.0
2024-12-27,5.4,5.42,5.39,5.4,41405.0
2024-12-30,5.39,5.5,5.39,5.45,187037.0
2024-12-31,5.51,5.56,5.51,5.54,128578.0
2025-01-02,5.54,5.61,5.54,5.59,50933.0
2025-01-03,5.67,5.71,5.67,5.7,175114.0
2025-01-06,5.72,5.78,5.72,5.74,214999.0
2025-01-07,5.71,5.71,5.68,5.7,156171.0
2025-01-08,5.76,5.81,5.76,5.78,119102.0
2025-01-09,5.7,5.7,5.66,5.68,89035.0
2025-01-10,5.74,5.77,5.74,5.76,79467.0
2025-01-13,5.88,6.07,5.88,6.04,487592.0
2025-01-14,6.06,6.09,6.05,6.07,156002.0
2025-01-15,6.03,6.06,6.01,6.01,129934.0
2025-01-16,6.2,6.22,6.19,6.19,313052.0
2025-01-17,6.15,6.17,6.12,6.16,70154.0
2025-01-20,6.1,6.13,6.08,6.08,75700.0
2025-01-21,6.0,6.09,5.97,6.01,131446.0
2025-01-22,5.99,5.99,5.95,5.96,81994.0
2025-01-23,5.92,5.94,5.91,5.91,52527.0
2025-01-24,5.84,5.87,5.83,5.86,350634.0
2025-01-28,5.78,5.78,5.75,5.77,81263.0
2025-01-29,5.84,5.85,5.8,5.81,30287.0
2025-01-30,5.78,5.78,5.71,5.71,18468.0
2025-01-31,5.76,5.8,5.76,5.78,32313.0
2025-02-03,5.85,5.9,5.79,5.82,91612.0
2025-02-04,5.82,5.82,5.68,5.68,59853.0
2025-02-05,5.7,5.74,5.7,5.71,18511.0
2025-02-06,5.61,5.63,5.61,5.62,25085.0
2025-02-07,5.58,5.6,5.55,5.57,37066.0
2025-02-10,5.6,5.65,5.58,5.65,57271.0
2025-02-11,5.72,5.73,5.7,5.73,99343.0
2025-02-12,5.76,5.78,5.75,5.75,37254.0
2025-02-13,5.7,5.7,5.57,5.58,146368.0
2025-02-14,5.65,5.65,5.63,5.63,38690.0
2025-02-17,5.63,5.63,5.57,5.61,37160.0
2025-02-18,5.62,5.66,5.62,5.65,92233.0
2025-02-19,5.65,5.71,5.65,5.69,37846.0
2025-02-20,5.7,5.72,5.68,5.68,23780.0
2025-02-21,5.68,5.77,5.68,5.73,24345.0
2025-02-24,5.57,5.59,5.55,5.58,52642.0
2025-02-25,5.59,5.64,5.59,5.63,58031.0
2025-02-26,5.58,5.58,5.46,5.47,105830.0
2025-02-27,5.47,5.47,5.44,5.45,33620.0
2025-02-28,5.46,5.58,5.46,5.54,140264.0
2025-03-03,5.52,5.6,5.52,5.52,37244.0
2025-03-04,5.44,5.44,5.39,5.39,183797.0
2025-03-05,5.5,5.5,5.35,5.36,94471.0
2025-03-06,5.35,5.35,5.26,5.29,270522.0
2025-03-07,5.24,5.29,5.24,5.26,210763.0
2025-03-10,5.29,5.31,5.27,5.28,23661.0
2025-03-11,5.25,5.25,5.18,5.24,55927.0
2025-03-12,5.28,5.31,5.28,5.29,100712.0
2025-03-13,5.28,5.39,5.28,5.38,68315.0
2025-03-14,5.34,5.36,5.3,5.31,46071.0
2025-03-17,5.32,5.43,5.32,5.37,141620.0
2025-03-18,5.45,5.45,5.36,5.39,11465.0
2025-03-19,5.35,5.35,5.3,5.32,14907.0
2025-03-20,5.35,5.39,5.34,5.37,73901.0
2025-03-21,5.4,5.48,5.4,5.43,169579.0
2025-03-24,5.43,5.47,5.42,5.43,42820.0
2025-03-25,5.49,5.53,5.49,5.51,30557.0
2025-03-26,5.53,5.55,5.51,5.52,54951.0
2025-03-27,5.54,5.58,5.53,5.56,77296.0
2025-03-28,5.52,5.6,5.52,5.56,25160.0
2025-03-31,5.55,5.55,5.5,5.52,56800.0
2025-04-01,5.6,5.74,5.6,5.71,181888.0
2025-04-02,5.7,5.7,5.67,5.67,137964.0
2025-04-03,5.53,5.6,5.53,5.59,35260.0
2025-04-04,5.5,5.5,5.29,5.3,114641.0
2025-04-07,4.79,4.86,4.74,4.81,808292.0
2025-04-08,4.86,4.93,4.86,4.89,186641.0
2025-04-09,4.65,4.65,4.52,4.61,318604.0
2025-04-10,4.84,5.04,4.84,4.94,219405.0
2025-04-11,4.84,4.85,4.75,4.84,108683.0
2025-04-14,4.88,4.92,4.88,4.91,104377.0
2025-04-15,4.94,4.95,4.91,4.94,87613.0
2025-04-16,5.0,5.0,4.83,4.85,49127.0
2025-04-17,5.0,5.07,4.99,5.05,191289.0
2025-04-22,5.03,5.1,5.03,5.06,220153.0
2025-04-23,5.1,5.19,5.1,5.19,124054.0
2025-04-24,5.0,5.05,5.0,5.02,100989.0
2025-04-28,5.08,5.12,5.08,5.11,99694.0
2025-04-29,5.02,5.02,4.94,4.96,108936.0
2025-04-30,4.88,4.88,4.81,4.82,163189.0
2025-05-01,4.77,4.77,4.68,4.7,339027.0
2025-05-02,4.74,4.83,4.74,4.81,349682.0
2025-05-05,4.52,4.56,4.5,4.56,783720.0
2025-05-06,4.6,4.69,4.6,4.67,420137.0
2025-05-07,4.8,4.82,4.79,4.82,202549.0
2025-05-08,4.7,4.74,4.68,4.74,365680.0
2025-05-09,4.85,4.87,4.8,4.86,360866.0
2025-05-12,4.93,4.99,4.92,4.99,149237.0
2025-05-13,4.99,5.01,4.97,4.98,168595.0
2025-05-14,5.13,5.13,5.09,5.09,339105.0
2025-05-15,5.0,5.03,4.95,4.96,206619.0
2025-05-16,4.98,5.0,4.95,4.97,95689.0
2025-05-19,5.03,5.04,5.0,5.0,59645.0
2025-05-20,5.04,5.06,5.03,5.03,66192.0
2025-05-21,5.1,5.14,5.1,5.12,133819.0
2025-05-22,4.99,5.02,4.97,5.01,157486.0
2025-05-23,4.98,4.98,4.93,4.95,177291.0
2025-05-26,5.02,5.03,4.99,5.0,50135.0
2025-05-27,4.98,5.02,4.96,4.97,46514.0
2025-05-28,4.98,5.0,4.96,4.97,186007.0
2025-05-29,5.04,5.12,5.04,5.09,356721.0
2025-05-30,4.96,4.96,4.92,4.95,195526.0
2025-06-02,5.03,5.09,5.03,5.07,289826.0
2025-06-03,5.12,5.13,5.09,5.09,97493.0
2025-06-04,5.13,5.16,5.12,5.12,524355.0
2025-06-05,5.09,5.11,5.08,5.11,25466.0
2025-06-06,5.13,5.15,5.12,5.13,34148.0
2025-06-10,5.3,5.34,5.3,5.33,503076.0
2025-06-11,5.28,5.3,5.25,5.29,47282.0
2025-06-12,5.56,5.59,5.49,5.5,412568.0
2025-06-13,5.61,6.25,5.61,5.93,1757358.0
2025-06-16,6.07,6.08,5.91,5.96,883014.0
2025-06-17,5.95,5.97,5.83,5.84,460923.0
2025-06-18,6.11,6.12,6.03,6.08,519550.0
2025-06-19,6.1,6.13,6.04,6.11,290822.0
2025-06-20,6.14,6.15,6.06,6.08,302594.0
2025-06-23,6.3,6.32,6.18,6.24,1058560.0
2025-06-24,5.9,5.9,5.36,5.45,1148883.0
2025-06-25,5.4,5.44,5.38,5.42,247918.0
2025-06-26,5.4,5.42,5.38,5.41,495159.0
2025-06-27,5.41,5.46,5.41,5.43,258993.0
2025-06-30,5.4,5.43,5.34,5.41,207200.0
2025-07-01,5.4,5.4,5.36,5.38,56236.0
2025-07-02,5.4,5.44,5.4,5.44,63284.0
2025-07-03,5.56,5.58,5.53,5.55,86996.0
2025-07-04,5.56,5.57,5.53,5.56,58423.0
2025-07-07,5.47,5.5,5.44,5.49,83562.0
2025-07-08,5.61,5.63,5.59,5.61,202464.0
2025-07-09,5.64,5.67,5.64,5.66,54817.0
2025-07-10,5.64,5.68,5.64,5.67,38903.0
2025-07-11,5.6,5.6,5.54,5.55,80609.0
2025-07-14,5.6,5.7,5.6,5.68,137101.0
2025-07-15,5.59,5.59,5.53,5.56,185290.0
2025-07-16,5.56,5.58,5.54,5.55,35584.0
2025-07-17,5.53,5.57,5.53,5.53,26346.0
2025-07-18,5.61,5.64,5.59,5.62,98932.0
2025-07-21,5.6,5.62,5.59,5.61,93085.0
2025-07-22,5.56,5.58,5.52,5.54,68865.0
2025-07-23,5.55,5.57,5.54,5.55,24791.0
2025-07-24,5.54,5.56,5.54,5.56,58491.0
2025-07-25,5.6,5.63,5.6,5.63,62772.0
2025-07-28,5.55,5.56,5.52,5.55,47207.0
2025-07-29,5.67,5.68,5.63,5.64,81008.0
2025-07-30,5.85,5.88,5.83,5.84,291847.0
2025-07-31,5.95,5.97,5.91,5.93,113244.0
2025-08-01,5.89,5.9,5.86,5.875,64387.0
2025-08-04,5.69,5.72,5.67,5.72,67878.0
2025-08-05,5.64,5.64,5.59,5.63,112045.0
2025-08-06,5.55,5.57,5.54,5.55,132289.0
2025-08-07,5.47,5.53,5.46,5.49,92971.0
2025-08-08,5.43,5.43,5.39,5.39,181346.0
2025-08-11,5.38,5.4,5.36,5.4,31926.0
2025-08-12,5.43,5.46,5.42,5.45,59836.0
2025-08-13,5.38,5.38,5.35,5.35,67251.0
2025-08-14,5.35,5.36,5.33,5.35,84412.0
2025-08-15,5.41,5.44,5.4,5.4,92847.0
2025-08-18,5.32,5.34,5.3,5.34,135430.0
2025-08-19,5.38,5.39,5.34,5.37,44766.0
2025-08-20,5.35,5.39,5.32,5.35,54884.0
2025-08-21,5.4,5.43,5.4,5.43,71129.0
2025-08-22,5.5,5.5,5.44,5.46,74155.0
2025-08-25,5.48,5.51,5.47,5.48,65863.0
2025-08-26,5.56,5.57,5.54,5.54,52657.0
2025-08-27,5.47,5.47,5.44,5.45,131041.0
2025-08-28,5.48,5.5,5.46,5.48,30615.0
2025-08-29,5.52,5.53,5.51,5.53,47161.0
2025-09-01,5.51,5.51,5.48,5.5,48521.0
2025-09-02,5.55,5.6,5.55,5.59,157381.0
2025-09-03,5.64,5.66,5.62,5.64,175712.0
2025-09-04,5.5,5.51,5.46,5.46,110831.0
2025-09-05,5.46,5.47,5.43,5.45,74359.0
2025-09-08,5.37,5.42,5.35,5.42,157925.0
2025-09-09,5.39,5.41,5.37,5.4,116054.0
2025-09-10,5.44,5.46,5.42,5.45,126152.0
2025-09-11,5.5,5.51,5.47,5.47,180918.0
2025-09-12,5.47,5.47,5.33,5.33,199001.0
2025-09-15,5.4,5.45,5.4,5.45,123989.0
2025-09-16,5.45,5.49,5.45,5.45,81209.0
2025-09-17,5.53,5.57,5.53,5.55,103231.0
2025-09-18,5.52,5.53,5.48,5.49,53722.0
2025-09-19,5.49,5.49,5.44,5.45,19551.0
2025-09-22,5.42,5.45,5.41,5.45,36478.0
2025-09-23,5.41,5.41,5.36,5.37,79070.0
2025-09-24,5.51,5.52,5.5,5.5,115520.0
2025-09-25,5.6,5.64,5.59,5.61,166109.0
2025-09-26,5.65,5.67,5.64,5.67,214364.0
2025-09-29,5.65,5.67,5.63,5.66,197992.0
2025-09-30,5.48,5.49,5.46,5.47,101561.0
2025-10-01,5.43,5.44,5.4,5.42,153648.0
2025-10-02,5.39,5.41,5.37,5.39,183774.0
2025-10-03,5.35,5.35,5.21,5.3,433139.0
2025-10-06,5.31,5.38,5.31,5.37,83285.0
2025-10-07,5.39,5.39,5.34,5.37,60008.0
2025-10-08,5.38,5.41,5.38,5.4,148961.0
2025-10-09,5.4,5.4,5.37,5.4,148735.0
2025-10-10,5.34,5.36,5.31,5.31,194249.0
2025-10-13,5.17,5.29,5.13,5.18,346397.0
2025-10-14,5.2,5.2,5.16,5.17,173163.0
2025-10-15,5.16,5.16,5.07,5.1,259507.0
2025-10-16,5.09,5.12,5.08,5.1,188574.0
2025-10-17,5.0,5.0,4.95,4.97,343498.0
2025-10-20,4.99,5.01,4.97,4.99,193680.0
2025-10-21,4.99,4.99,4.96,4.98,147835.0
2025-10-22,5.03,5.12,5.02,5.1,115326.0
2025-10-23,5.15,5.3,5.15,5.29,400303.0
2025-10-24,5.39,5.41,5.36,5.37,363699.0
2025-10-27,5.42,5.43,5.39,5.41,179806.0
2025-10-28,5.36,5.38,5.34,5.35,148430.0
2025-10-29,5.28,5.28,5.25,5.26,86380.0
2025-10-30,5.27,5.29,5.26,5.27,80300.0
2025-10-31,5.27,5.28,5.26,5.26,29360.0
2025-11-03,5.26,5.38,5.26,5.36,315736.0
2025-11-04,5.32,5.35,5.32,5.34,30214.0
2025-11-05,5.32,5.32,5.26,5.29,70349.0
2025-11-06,5.25,5.25,5.21,5.23,60419.0
2025-11-07,5.23,5.24,5.21,5.24,56979.0
2025-11-10,5.23,5.28,5.2,5.28,58515.0
2025-11-11,5.29,5.34,5.24,5.25,151807.0
2025-11-12,5.33,5.35,5.32,5.33,40156.0
2025-11-13,5.14,5.14,5.1,5.12,202894.0
2025-11-14,5.14,5.3,5.14,5.22,125696.0
2025-11-17,5.23,5.23,5.19,5.2,72519.0
2025-11-18,5.33,5.33,5.2,5.2,72396.0
2025-11-19,5.18,5.33,5.18,5.31,117245.0
2025-11-20,5.29,5.29,5.2,5.2,39214.0
2025-11-21,5.2,5.2,5.1,5.1,269129.0
2025-11-24,5.1,5.1,5.06,5.1,95458.0
2025-11-25,5.09,5.17,5.09,5.13,40589.0
2025-11-26,5.14,5.14,5.09,5.1,38478.0