Date,Open,High,Low,Close,Volume
2013-07-24,5.186533912380409,5.186533912380409,5.181936254473429,5.186533912380408,21879.0
2013-07-25,5.209522557563315,5.209522557563315,5.181934863532127,5.181934863532126,28700.0
2013-07-26,5.214123242467752,5.214123242467752,5.209525145012623,5.214123242467752,21530.0
2013-07-29,5.200328452370177,5.200328452370177,5.195730355742858,5.195730355742857,12342.0
2013-07-30,5.195729929783465,5.20952378003594,5.181936079530991,5.209523780035939,56894.0
2013-07-31,5.237111203671267,5.241708860795008,5.227915012426717,5.227915012426717,32175.0
2013-08-01,5.246308646547381,5.246308646547381,5.195730893904031,5.20032899100761,7100.0
2013-08-02,5.273895312103076,5.283091065233478,5.273895312103076,5.278492969419002,45761.0
2013-08-05,5.283091729971952,5.292287922758005,5.283091729971952,5.2876898263649785,5480.0
2013-08-06,5.273895574904837,5.273895574904837,5.273895574904837,5.273895574904837,1250.0
2013-08-07,5.260101954530818,5.260101954530818,5.195730355742858,5.195730355742857,2134.0
2013-08-08,5.2463074855680825,5.2463074855680825,5.2463074855680825,5.2463074855680825,1800.0
2013-08-09,5.227915012426717,5.227915012426717,5.227915012426717,5.227915012426717,8620.0
2013-08-12,5.237112543615429,5.260102150611754,5.237112543615429,5.260102150611754,15630.0
2013-08-13,5.301483327545338,5.33366956167604,5.301483327545338,5.33366956167604,9427.0
2013-08-14,5.329071628127265,5.329071628127265,5.319875435666979,5.324473531897121,9165.0
2013-08-15,5.319875310215897,5.333669598581035,5.319875310215897,5.319875310215898,38166.0
2013-08-16,5.269297478861233,5.278493232449866,5.269297478861233,5.273895574904837,8515.0
2013-08-19,5.292288461629732,5.292288461629732,5.292288461629732,5.292288461629732,6943.0
2013-08-20,5.264699131542389,5.264699131542389,5.264699131542389,5.264699131542389,1300.0
2013-08-21,5.264699131542389,5.264699131542389,5.264699131542389,5.264699131542389,0.0
2013-08-22,5.260101987079128,5.269298180390672,5.260101987079128,5.269298180390672,29950.0
2013-08-23,5.333669724357407,5.333669724357407,5.324473531897121,5.324473531897121,979.0
2013-08-26,5.347463411447153,5.347463411447153,5.33366956167604,5.33366956167604,4287.0
2013-08-27,5.319875423394183,5.338267369773734,5.319875423394183,5.338267369773734,6222.0
2013-08-28,5.287689161047956,5.287689161047956,5.273895312103076,5.278492969419002,6899.0
2013-08-29,5.273896512683527,5.292288461629732,5.273896512683527,5.292288461629732,9544.0
2013-08-30,5.306082135871063,5.315278329285262,5.306082135871063,5.315278329285262,2533.0
2013-09-02,5.384248331306907,5.398042183711996,5.384248331306907,5.398042183711996,5750.0
2013-09-03,5.411835608005079,5.411835608005079,5.411835608005079,5.411835608005079,800.0
2013-09-04,5.379649547587675,5.388845740349549,5.370453793324408,5.388845740349549,12477.0
2013-09-05,5.361257663943457,5.361257663943457,5.333669962328906,5.347463813136182,26837.0
2013-09-06,5.356659027287591,5.356659027287591,5.338267081899852,5.3428651778714285,12355.0
2013-09-09,5.379649646591212,5.421031637783998,5.379649646591212,5.421031637783997,18373.0
2013-09-10,5.435,5.435,5.435,5.435,920.0
2013-09-11,5.445,5.455,5.445,5.455,9900.0
2013-09-12,5.475,5.49,5.475,5.49,5425.0
2013-09-13,5.45,5.45,5.45,5.45,2000.0
2013-09-16,5.5,5.5,5.495,5.5,6341.0
2013-09-17,5.495,5.5,5.495,5.5,21576.0
2013-09-18,5.485,5.485,5.485,5.485,2720.0
2013-09-20,5.51,5.515,5.51,5.515,12173.0
2013-09-23,5.495,5.495,5.495,5.495,167.0
2013-09-26,5.495,5.525,5.495,5.525,769.0
2013-09-27,5.555,5.555,5.55,5.55,39608.0
2013-09-30,5.515,5.515,5.475,5.475,4636.0
2013-10-01,5.47,5.47,5.445,5.445,22954.0
2013-10-02,5.47,5.47,5.47,5.47,1720.0
2013-10-03,5.505,5.505,5.505,5.505,4200.0
2013-10-04,5.445,5.455,5.445,5.45,6009.0
2013-10-07,5.415,5.415,5.415,5.415,1000.0
2013-10-08,5.37,5.39,5.37,5.39,202442.0
2013-10-09,5.365,5.37,5.36,5.37,15533.0
2013-10-11,5.46,5.475,5.46,5.475,3263.0
2013-10-14,5.485,5.485,5.425,5.45,10926.0
2013-10-15,5.505,5.51,5.5,5.505,19977.0
2013-10-16,5.51,5.51,5.51,5.51,12500.0
2013-10-17,5.56,5.56,5.53,5.53,7925.0
2013-10-18,5.55,5.56,5.55,5.56,57815.0
2013-10-21,5.6,5.6,5.595,5.595,4192.0
2013-10-22,5.595,5.61,5.59,5.605,6406.0
2013-10-23,5.615,5.62,5.61,5.61,5200.0
2013-10-24,5.585,5.605,5.585,5.6,12478.0
2013-10-25,5.615,5.63,5.615,5.63,8887.0
2013-10-28,5.665,5.685,5.665,5.665,59434.0
2013-10-29,5.665,5.67,5.655,5.66,11772.0
2013-10-30,5.675,5.68,5.675,5.68,7309.0
2013-10-31,5.655,5.67,5.655,5.67,22728.0
2013-11-01,5.655,5.66,5.655,5.66,3037.0
2013-11-04,5.675,5.675,5.66,5.66,9409.0
2013-11-05,5.665,5.675,5.665,5.675,16040.0
2013-11-06,5.655,5.66,5.655,5.655,5150.0
2013-11-07,5.67,5.67,5.66,5.66,5909.0
2013-11-08,5.655,5.665,5.655,5.665,1320.0
2013-11-11,5.695,5.695,5.655,5.655,3825.0
2013-11-12,5.675,5.675,5.665,5.665,2681.0
2013-11-13,5.655,5.655,5.59,5.59,5559.0
2013-11-14,5.63,5.65,5.63,5.65,6382.0
2013-11-15,5.675,5.675,5.675,5.675,350.0
2013-11-18,5.65,5.675,5.65,5.675,10002.0
2013-11-19,5.655,5.655,5.64,5.64,4347.0
2013-11-20,5.615,5.615,5.58,5.6,8455.0
2013-11-21,5.575,5.59,5.575,5.585,83202.0
2013-11-22,5.63,5.635,5.63,5.635,10601.0
2013-11-25,5.675,5.675,5.66,5.665,24950.0
2013-11-26,5.655,5.675,5.655,5.675,44450.0
2013-11-27,5.66,5.66,5.645,5.645,26932.0
2013-11-28,5.66,5.66,5.64,5.64,25837.0
2013-11-29,5.64,5.64,5.605,5.605,4030.0
2013-12-02,5.625,5.625,5.57,5.58,17923.0
2013-12-03,5.58,5.58,5.58,5.58,330.0
2013-12-04,5.55,5.585,5.55,5.585,4642.0
2013-12-05,5.6,5.6,5.505,5.505,7705.0
2013-12-06,5.47,5.48,5.46,5.46,23614.0
2013-12-09,5.46,5.46,5.425,5.435,41633.0
2013-12-10,5.455,5.455,5.425,5.425,26957.0
2013-12-11,5.42,5.42,5.39,5.39,37499.0
2013-12-12,5.39,5.39,5.31,5.315,8300.0
2013-12-13,5.35,5.38,5.345,5.38,31928.0
2013-12-16,5.38,5.38,5.37,5.37,8330.0
2013-12-17,5.41,5.42,5.38,5.39,59776.0
2013-12-18,5.4,5.41,5.39,5.395,11500.0
2013-12-19,5.45,5.495,5.45,5.495,22030.0
2013-12-20,5.535,5.565,5.535,5.565,5348.0
2013-12-23,5.61,5.61,5.59,5.59,2342.0
2013-12-24,5.63,5.63,5.63,5.63,38.0
2013-12-27,5.675,5.675,5.675,5.675,1.0
2013-12-30,5.675,5.675,5.675,5.675,0.0
2013-12-31,5.67,5.685,5.67,5.685,16670.0
2014-01-02,5.73,5.73,5.73,5.73,850.0
2014-01-03,5.725,5.725,5.69,5.7,22887.0
2014-01-06,5.675,5.675,5.66,5.66,2869.0
2014-01-07,5.68,5.68,5.655,5.655,1422.0
2014-01-08,5.65,5.655,5.645,5.655,17488.0
2014-01-09,5.64,5.64,5.64,5.64,1646.0
2014-01-10,5.655,5.655,5.635,5.64,21699.0
2014-01-13,5.63,5.63,5.63,5.63,10700.0
2014-01-14,5.555,5.555,5.53,5.53,14925.0
2014-01-15,5.58,5.58,5.58,5.58,418.0
2014-01-16,5.58,5.58,5.58,5.58,0.0
2014-01-17,5.625,5.625,5.625,5.625,1659.0
2014-01-20,5.615,5.615,5.595,5.595,14969.0
2014-01-21,5.635,5.635,5.635,5.635,3882.0
2014-01-22,5.62,5.625,5.61,5.625,3544.0
2014-01-23,5.625,5.635,5.585,5.585,5279.0
2014-01-24,5.6,5.6,5.565,5.565,11010.0
2014-01-28,5.49,5.515,5.49,5.49,5162.0
2014-01-29,5.515,5.545,5.515,5.545,27196.0
2014-01-30,5.515,5.515,5.48,5.5,97697.0
2014-01-31,5.49,5.505,5.49,5.495,4985.0
2014-02-03,5.49,5.505,5.485,5.505,9098.0
2014-02-04,5.425,5.43,5.4,5.4,182102.0
2014-02-05,5.405,5.405,5.37,5.37,15659.0
2014-02-06,5.415,5.435,5.415,5.435,2893.0
2014-02-07,5.465,5.48,5.465,5.475,48633.0
2014-02-10,5.52,5.525,5.515,5.515,1245.0
2014-02-11,5.52,5.585,5.52,5.565,24084.0
2014-02-12,5.61,5.64,5.61,5.64,38183.0
2014-02-13,5.625,5.635,5.625,5.635,101776.0
2014-02-14,5.655,5.66,5.64,5.66,55697.0
2014-02-17,5.715,5.715,5.695,5.7,18355.0
2014-02-18,5.715,5.725,5.7,5.7,30967.0
2014-02-19,5.74,5.74,5.74,5.74,29101.0
2014-02-20,5.755,5.755,5.73,5.735,1307.0
2014-02-21,5.765,5.765,5.75,5.75,74530.0
2014-02-24,5.79,5.79,5.765,5.765,23908.0
2014-02-25,5.79,5.795,5.765,5.765,71397.0
2014-02-26,5.78,5.79,5.765,5.785,6213.0
2014-02-27,5.765,5.765,5.755,5.755,6690.0
2014-02-28,5.765,5.765,5.745,5.755,2965.0
2014-03-03,5.725,5.74,5.72,5.72,3351.0
2014-03-04,5.69,5.765,5.69,5.76,86933.0
2014-03-05,5.8,5.81,5.8,5.805,25875.0
2014-03-06,5.795,5.815,5.795,5.815,28557.0
2014-03-07,5.835,5.835,5.825,5.83,41481.0
2014-03-10,5.835,5.835,5.775,5.78,76112.0
2014-03-11,5.785,5.8,5.77,5.785,116076.0
2014-03-12,5.74,5.745,5.73,5.745,27694.0
2014-03-13,5.77,5.785,5.77,5.77,6750.0
2014-03-14,5.7,5.71,5.695,5.695,10080.0
2014-03-17,5.68,5.685,5.675,5.68,10873.0
2014-03-18,5.715,5.72,5.7,5.705,35905.0
2014-03-19,5.71,5.72,5.71,5.72,11475.0
2014-03-20,5.7,5.7,5.665,5.665,101310.0
2014-03-21,5.675,5.695,5.675,5.695,3743.0
2014-03-24,5.69,5.705,5.685,5.705,6700.0
2014-03-25,5.7,5.7,5.67,5.695,23932.0
2014-03-26,5.715,5.745,5.715,5.745,13858.0
2014-03-27,5.685,5.71,5.685,5.71,19246.0
2014-03-28,5.715,5.735,5.71,5.735,5249.0
2014-03-31,5.775,5.78,5.77,5.77,14298.0
2014-04-01,5.73,5.755,5.72,5.745,17905.0
2014-04-02,5.76,5.765,5.75,5.765,15741.0
2014-04-03,5.775,5.78,5.77,5.77,27327.0
2014-04-04,5.76,5.77,5.76,5.77,6038.0
2014-04-07,5.765,5.785,5.765,5.775,24335.0
2014-04-08,5.77,5.79,5.77,5.79,6236.0
2014-04-09,5.81,5.85,5.81,5.85,13339.0
2014-04-10,5.885,5.885,5.87,5.87,39184.0
2014-04-11,5.82,5.825,5.815,5.82,30178.0
2014-04-14,5.8,5.8,5.755,5.755,6478.0
2014-04-15,5.795,5.795,5.77,5.77,5450.0
2014-04-16,5.79,5.81,5.79,5.805,1528.0
2014-04-17,5.835,5.84,5.83,5.84,8833.0
2014-04-22,5.85,5.865,5.85,5.86,25815.0
2014-04-23,5.895,5.905,5.895,5.905,5958.0
2014-04-24,5.92,5.92,5.91,5.91,3109.0
2014-04-28,5.94,5.94,5.905,5.905,6676.0
2014-04-29,5.905,5.935,5.865,5.865,11308.0
2014-04-30,5.865,5.865,5.86,5.86,2590.0
2014-05-01,5.855,5.855,5.825,5.83,10947.0
2014-05-02,5.83,5.835,5.82,5.825,5832.0
2014-05-05,5.86,5.86,5.835,5.835,11685.0
2014-05-06,5.86,5.86,5.845,5.845,1516.0
2014-05-07,5.8,5.82,5.8,5.81,9175.0
2014-05-08,5.85,5.865,5.845,5.865,24784.0
2014-05-09,5.855,5.855,5.855,5.855,814.0
2014-05-12,5.87,5.87,5.815,5.83,19748.0
2014-05-13,5.885,5.885,5.875,5.875,14802.0
2014-05-14,5.905,5.905,5.905,5.905,7039.0
2014-05-15,5.91,5.915,5.905,5.915,14540.0
2014-05-16,5.925,5.925,5.885,5.885,4984.0
2014-05-19,5.88,5.88,5.83,5.83,13033.0
2014-05-20,5.825,5.825,5.8,5.825,6175.0
2014-05-21,5.79,5.83,5.79,5.83,13248.0
2014-05-22,5.865,5.865,5.845,5.845,8355.0
2014-05-23,5.9,5.9,5.9,5.9,2780.0
2014-05-26,5.91,5.92,5.91,5.91,8457.0
2014-05-27,5.925,5.925,5.915,5.915,25281.0
2014-05-28,5.93,5.95,5.93,5.94,13705.0
2014-05-29,5.94,5.945,5.925,5.935,9237.0
2014-05-30,5.92,5.92,5.92,5.92,1576.0
2014-06-02,5.92,5.92,5.915,5.915,4505.0
2014-06-03,5.925,5.925,5.89,5.895,31029.0
2014-06-04,5.87,5.87,5.855,5.855,6262.0
2014-06-05,5.835,5.84,5.825,5.84,7625.0
2014-06-06,5.875,5.88,5.86,5.88,9840.0
2014-06-10,5.905,5.905,5.875,5.875,21235.0
2014-06-11,5.865,5.865,5.845,5.855,170549.0
2014-06-12,5.835,5.835,5.835,5.835,6250.0
2014-06-13,5.815,5.815,5.78,5.815,20355.0
2014-06-16,5.785,5.81,5.785,5.81,2400.0
2014-06-17,5.81,5.81,5.81,5.81,2098.0
2014-06-18,5.795,5.805,5.78,5.79,41437.0
2014-06-19,5.825,5.875,5.825,5.855,18748.0
2014-06-20,5.865,5.865,5.815,5.815,42183.0
2014-06-23,5.865,5.87,5.84,5.84,32973.0
2014-06-24,5.835,5.84,5.835,5.84,11830.0
2014-06-25,5.805,5.815,5.8,5.805,2864.0
2014-06-26,5.83,5.86,5.83,5.86,2117.0
2014-06-27,5.915,5.915,5.855,5.855,23736.0
2014-06-30,5.89,5.89,5.835,5.835,38616.0
2014-07-01,5.83,5.85,5.815,5.825,14592.0
2014-07-02,5.87,5.88,5.87,5.875,17037.0
2014-07-03,5.91,5.93,5.91,5.93,26044.0
2014-07-04,5.965,5.985,5.965,5.985,21229.0
2014-07-07,5.975,5.98,5.975,5.98,2400.0
2014-07-08,5.965,5.965,5.965,5.965,200.0
2014-07-09,5.965,5.965,5.9,5.9,20489.0
2014-07-10,5.905,5.905,5.895,5.9,13608.0
2014-07-11,5.895,5.945,5.885,5.945,5177.0
2014-07-14,5.96,5.975,5.955,5.955,89654.0
2014-07-15,5.99,5.99,5.95,5.95,11986.0
2014-07-16,5.95,5.96,5.94,5.96,43367.0
2014-07-17,6.005,6.005,5.985,5.99,15754.0
2014-07-18,5.94,5.99,5.94,5.99,42521.0
2014-07-21,6.005,6.01,5.995,6.01,6353.0
2014-07-22,6.0,6.005,6.0,6.005,42648.0
2014-07-23,6.035,6.035,6.035,6.035,790.0
2014-07-24,6.055,6.06,6.055,6.06,38774.0
2014-07-25,6.065,6.065,6.05,6.055,44872.0
2014-07-28,6.055,6.06,6.03,6.045,10884.0
2014-07-29,6.045,6.06,6.045,6.06,39687.0
2014-07-30,6.07,6.105,6.07,6.09,21552.0
2014-07-31,6.11,6.115,6.105,6.105,10808.0
2014-08-01,6.045,6.045,6.02,6.02,1415.0
2014-08-04,6.015,6.02,6.015,6.02,5815.0
2014-08-05,6.015,6.015,5.995,6.0,22130.0
2014-08-06,5.975,5.98,5.975,5.98,12494.0
2014-08-07,5.975,5.995,5.975,5.995,535.0
2014-08-08,5.975,5.975,5.9,5.905,126270.0
2014-08-11,5.95,5.95,5.93,5.93,15494.0
2014-08-12,5.945,5.995,5.945,5.995,17067.0
2014-08-13,5.995,5.995,5.985,5.985,22376.0
2014-08-14,5.985,6.03,5.985,6.02,28263.0
2014-08-15,6.02,6.05,6.02,6.05,48472.0
2014-08-18,6.05,6.05,6.04,6.04,4013.0
2014-08-19,6.105,6.11,6.095,6.095,4933.0
2014-08-20,6.14,6.14,6.11,6.125,8474.0
2014-08-21,6.125,6.135,6.125,6.135,918.0
2014-08-22,6.145,6.145,6.125,6.125,3723.0
2014-08-25,6.115,6.115,6.115,6.115,5500.0
2014-08-26,6.115,6.125,6.115,6.125,2442.0
2014-08-27,6.15,6.15,6.14,6.14,1694.0
2014-08-28,6.14,6.14,6.125,6.125,1413.0
2014-08-29,6.14,6.14,6.125,6.125,17200.0
2014-09-01,6.17,6.17,6.135,6.135,3432.0
2014-09-02,6.13,6.14,6.13,6.14,22863.0
2014-09-03,6.15,6.21,6.15,6.185,18537.0
2014-09-04,6.185,6.185,6.185,6.185,2700.0
2014-09-05,6.155,6.16,6.13,6.14,10657.0
2014-09-08,6.12,6.135,6.115,6.115,2696.0
2014-09-09,6.125,6.135,6.125,6.135,7412.0
2014-09-10,6.14,6.14,6.11,6.115,4313.0
2014-09-11,6.115,6.115,6.115,6.115,0.0
2014-09-12,6.115,6.115,6.07,6.08,13383.0
2014-09-15,6.035,6.035,6.03,6.03,4704.0
2014-09-16,6.02,6.02,5.985,5.995,44714.0
2014-09-17,5.985,5.985,5.96,5.96,16791.0
2014-09-18,5.95,5.95,5.915,5.93,13377.0
2014-09-19,5.97,5.97,5.965,5.965,7290.0
2014-09-22,5.99,5.99,5.885,5.9,27279.0
2014-09-23,5.88,5.945,5.88,5.945,6769.0
2014-09-24,5.92,5.925,5.89,5.89,49722.0
2014-09-25,5.94,5.94,5.915,5.915,32375.0
2014-09-26,5.865,5.865,5.855,5.86,74020.0
2014-09-29,5.825,5.845,5.79,5.825,51820.0
2014-09-30,5.8,5.8,5.8,5.8,6541.0
2014-10-01,5.79,5.875,5.79,5.875,24124.0
2014-10-02,5.84,5.85,5.82,5.82,52382.0
2014-10-03,5.82,5.855,5.82,5.855,11018.0
2014-10-06,5.82,5.82,5.815,5.815,5634.0
2014-10-07,5.77,5.8,5.73,5.8,12088.0
2014-10-08,5.755,5.77,5.755,5.77,3059.0
2014-10-09,5.825,5.85,5.825,5.84,6288.0
2014-10-10,5.725,5.745,5.715,5.74,52846.0
2014-10-13,5.665,5.68,5.66,5.665,28565.0
2014-10-14,5.655,5.72,5.655,5.72,12041.0
2014-10-15,5.755,5.76,5.745,5.76,7321.0
2014-10-16,5.73,5.77,5.67,5.77,17024.0
2014-10-17,5.805,5.815,5.78,5.785,12942.0
2014-10-20,5.815,5.85,5.815,5.845,39706.0
2014-10-21,5.855,5.855,5.845,5.845,10220.0
2014-10-22,5.91,5.91,5.89,5.9,36197.0
2014-10-23,5.91,5.915,5.91,5.915,16370.0
2014-10-24,5.945,5.96,5.935,5.96,7833.0
2014-10-27,5.995,6.0,5.98,5.995,34636.0
2014-10-28,5.985,6.0,5.98,5.995,43488.0
2014-10-29,6.03,6.03,5.995,5.995,11669.0
2014-10-30,6.025,6.025,6.01,6.01,14372.0
2014-10-31,6.01,6.01,6.01,6.01,0.0
2014-11-03,6.08,6.08,6.05,6.05,11140.0
2014-11-04,6.06,6.06,6.04,6.05,27310.0
2014-11-05,6.06,6.06,6.06,6.06,237.0
2014-11-06,6.065,6.065,6.04,6.04,4955.0
2014-11-07,6.095,6.095,6.085,6.085,2007.0
2014-11-10,6.09,6.09,6.09,6.09,202.0
2014-11-11,6.1,6.1,6.08,6.1,9270.0
2014-11-12,6.08,6.08,6.025,6.025,24059.0
2014-11-13,6.015,6.02,6.015,6.02,9280.0
2014-11-14,6.015,6.035,6.015,6.035,5103.0
2014-11-17,6.03,6.03,5.995,5.995,4567.0
2014-11-18,6.0,6.005,5.965,5.985,10034.0
2014-11-19,5.99,5.99,5.96,5.965,7082.0
2014-11-20,5.91,5.915,5.91,5.91,3504.0
2014-11-21,5.89,5.89,5.865,5.865,8283.0
2014-11-24,5.935,5.94,5.925,5.925,43111.0
2014-11-25,5.9,5.905,5.875,5.89,26238.0
2014-11-26,5.965,5.97,5.95,5.97,8876.0
2014-11-27,5.985,5.985,5.97,5.97,4796.0
2014-11-28,5.9,5.9,5.875,5.88,5740.0
2014-12-01,5.85,5.85,5.77,5.77,18455.0
2014-12-02,5.79,5.835,5.79,5.835,16313.0
2014-12-03,5.885,5.885,5.86,5.87,16123.0
2014-12-04,5.92,5.925,5.915,5.915,40157.0
2014-12-05,5.95,5.95,5.905,5.905,24668.0
2014-12-08,5.965,5.98,5.965,5.97,2947.0
2014-12-09,5.9,5.9,5.87,5.88,11159.0
2014-12-10,5.815,5.855,5.815,5.855,14498.0
2014-12-11,5.77,5.82,5.77,5.8,14822.0
2014-12-12,5.815,5.825,5.805,5.805,12627.0
2014-12-15,5.745,5.765,5.71,5.765,4558.0
2014-12-16,5.73,5.74,5.715,5.715,16171.0
2014-12-17,5.745,5.745,5.74,5.74,60567.0
2014-12-18,5.8,5.815,5.77,5.77,12700.0
2014-12-19,5.865,5.865,5.86,5.86,2951.0
2014-12-22,5.965,6.01,5.965,6.01,8581.0
2014-12-23,6.005,6.015,5.97,5.98,14386.0
2014-12-24,6.015,6.015,5.955,5.955,883.0
2014-12-29,6.055,6.08,6.045,6.08,25580.0
2014-12-30,6.07,6.07,6.025,6.025,1573.0
2014-12-31,6.025,6.03,6.025,6.03,59500.0
2015-01-02,6.195,6.195,6.195,6.195,0.0
2015-01-05,6.105,6.105,6.085,6.085,3712.0
2015-01-06,6.04,6.04,6.0,6.0,8292.0
2015-01-07,5.97,6.025,5.97,6.02,6897.0
2015-01-08,6.025,6.025,6.025,6.025,800.0
2015-01-09,6.075,6.11,6.07,6.11,137834.0
2015-01-12,6.085,6.085,6.085,6.085,5498.0
2015-01-13,6.025,6.05,6.025,6.05,4566.0
2015-01-14,6.05,6.05,6.05,6.05,150.0
2015-01-15,5.95,5.955,5.95,5.955,3354.0
2015-01-16,5.945,5.96,5.905,5.925,18112.0
2015-01-19,6.01,6.01,6.005,6.005,1707.0
2015-01-20,5.95,5.95,5.93,5.945,9987.0
2015-01-21,6.025,6.025,6.025,6.025,5371.0
2015-01-22,6.07,6.075,6.065,6.075,11204.0
2015-01-23,6.12,6.14,6.11,6.13,2243.0
2015-01-27,6.19,6.19,6.19,6.19,800.0
2015-01-28,6.175,6.2,6.175,6.2,2917.0
2015-01-29,6.17,6.215,6.17,6.215,4215.0
2015-01-30,6.26,6.28,6.26,6.27,18754.0
2015-02-02,6.27,6.305,6.265,6.305,17532.0
2015-02-03,6.32,6.37,6.3,6.365,50710.0
2015-02-04,6.445,6.45,6.405,6.445,47253.0
2015-02-05,6.445,6.495,6.435,6.495,7473.0
2015-02-06,6.515,6.515,6.495,6.495,4643.0
2015-02-09,6.46,6.465,6.45,6.465,15178.0
2015-02-10,6.46,6.47,6.45,6.47,4776.0
2015-02-11,6.5,6.5,6.44,6.445,24529.0
2015-02-12,6.495,6.495,6.41,6.41,6312.0
2015-02-13,6.455,6.545,6.455,6.545,6600.0
2015-02-16,6.565,6.59,6.545,6.585,62580.0
2015-02-17,6.585,6.595,6.56,6.56,30256.0
2015-02-18,6.62,6.645,6.62,6.625,17220.0
2015-02-19,6.665,6.665,6.615,6.615,6849.0
2015-02-20,6.62,6.62,6.605,6.605,10965.0
2015-02-23,6.615,6.65,6.615,6.645,11415.0
2015-02-24,6.625,6.655,6.625,6.635,4400.0
2015-02-25,6.69,6.705,6.69,6.695,7098.0
2015-02-26,6.675,6.69,6.665,6.665,10570.0
2015-02-27,6.67,6.67,6.67,6.67,461.0
2015-03-02,6.685,6.745,6.685,6.725,6878.0
2015-03-03,6.72,6.72,6.7,6.7,23.0
2015-03-04,6.675,6.675,6.64,6.64,12667.0
2015-03-05,6.63,6.635,6.63,6.635,18985.0
2015-03-06,6.635,6.64,6.63,6.64,17578.0
2015-03-09,6.585,6.6,6.57,6.57,5176.0
2015-03-10,6.585,6.59,6.555,6.555,6420.0
2015-03-11,6.485,6.54,6.485,6.53,21463.0
2015-03-12,6.545,6.615,6.545,6.615,10502.0
2015-03-13,6.62,6.62,6.565,6.57,8295.0
2015-03-16,6.54,6.54,6.53,6.53,5964.0
2015-03-17,6.615,6.625,6.615,6.625,1390.0
2015-03-18,6.625,6.625,6.625,6.625,0.0
2015-03-19,6.725,6.725,6.725,6.725,6370.0
2015-03-20,6.725,6.75,6.72,6.75,13318.0
2015-03-23,6.795,6.795,6.75,6.75,1189.0
2015-03-24,6.75,6.775,6.75,6.76,7550.0
2015-03-25,6.76,6.76,6.76,6.76,0.0
2015-03-26,6.725,6.725,6.68,6.72,13851.0
2015-03-27,6.68,6.72,6.68,6.705,8796.0
2015-03-30,6.69,6.69,6.615,6.63,81874.0
2015-03-31,6.715,6.715,6.69,6.705,134541.0
2015-04-01,6.67,6.67,6.615,6.615,38605.0
2015-04-02,6.66,6.69,6.65,6.69,45973.0
2015-04-07,6.77,6.77,6.76,6.765,8871.0
2015-04-08,6.755,6.755,6.725,6.745,8874.0
2015-04-09,6.715,6.715,6.705,6.705,4199.0
2015-04-10,6.705,6.715,6.69,6.715,1461.0
2015-04-13,6.785,6.785,6.74,6.745,23192.0
2015-04-14,6.74,6.74,6.71,6.715,14288.0
2015-04-15,6.715,6.715,6.685,6.685,12352.0
2015-04-16,6.74,6.74,6.715,6.735,10644.0
2015-04-17,6.715,6.715,6.655,6.655,3644.0
2015-04-20,6.59,6.615,6.59,6.615,18530.0
2015-04-21,6.66,6.66,6.635,6.65,8385.0
2015-04-22,6.615,6.615,6.61,6.61,6331.0
2015-04-23,6.625,6.625,6.615,6.615,43835.0
2015-04-24,6.7,6.715,6.7,6.715,3921.0
2015-04-27,6.78,6.78,6.775,6.775,50152.0
2015-04-28,6.805,6.805,6.77,6.77,17023.0
2015-04-29,6.765,6.765,6.645,6.65,13277.0
2015-04-30,6.595,6.595,6.58,6.59,7859.0
2015-05-01,6.575,6.665,6.575,6.665,9253.0
2015-05-04,6.685,6.685,6.625,6.625,56685.0
2015-05-05,6.725,6.725,6.64,6.64,3079.0
2015-05-06,6.58,6.58,6.535,6.535,14313.0
2015-05-07,6.45,6.475,6.43,6.46,32532.0
2015-05-08,6.51,6.51,6.49,6.49,5895.0
2015-05-11,6.49,6.49,6.455,6.455,4849.0
2015-05-12,6.465,6.51,6.465,6.51,4175.0
2015-05-13,6.51,6.59,6.51,6.59,5676.0
2015-05-14,6.545,6.56,6.545,6.56,3551.0
2015-05-15,6.61,6.61,6.57,6.605,16704.0
2015-05-18,6.59,6.59,6.56,6.56,5602.0
2015-05-19,6.54,6.54,6.495,6.495,763.0
2015-05-20,6.435,6.455,6.435,6.45,23876.0
2015-05-21,6.45,6.45,6.45,6.45,0.0
2015-05-22,6.525,6.525,6.5,6.505,5183.0
2015-05-25,6.575,6.575,6.555,6.555,26559.0
2015-05-26,6.6,6.625,6.6,6.625,16178.0
2015-05-27,6.6,6.6,6.575,6.575,6121.0
2015-05-28,6.64,6.64,6.555,6.56,5912.0
2015-05-29,6.625,6.66,6.625,6.65,38744.0
2015-06-01,6.545,6.58,6.545,6.58,5263.0
2015-06-02,6.54,6.54,6.485,6.485,15498.0
2015-06-03,6.435,6.435,6.405,6.41,3146.0
2015-06-04,6.415,6.415,6.335,6.335,3596.0
2015-06-05,6.335,6.335,6.32,6.32,3991.0
2015-06-09,6.33,6.335,6.285,6.285,26637.0
2015-06-10,6.31,6.31,6.265,6.295,14012.0
2015-06-11,6.34,6.38,6.34,6.365,4125.0
2015-06-12,6.35,6.365,6.35,6.36,30779.0
2015-06-15,6.34,6.34,6.335,6.34,5577.0
2015-06-16,6.36,6.36,6.36,6.36,2325.0
2015-06-17,6.405,6.425,6.405,6.405,14277.0
2015-06-18,6.365,6.365,6.32,6.32,7524.0
2015-06-19,6.405,6.42,6.39,6.405,18595.0
2015-06-22,6.41,6.435,6.405,6.435,14018.0
2015-06-23,6.515,6.515,6.49,6.505,15043.0
2015-06-24,6.515,6.53,6.51,6.51,12748.0
2015-06-25,6.48,6.48,6.455,6.465,939.0
2015-06-26,6.455,6.455,6.34,6.36,22433.0
2015-06-29,6.285,6.285,6.22,6.22,25536.0
2015-06-30,6.235,6.27,6.2,6.27,40209.0
2015-07-01,6.35,6.365,6.34,6.355,17143.0
2015-07-02,6.37,6.465,6.37,6.455,6504.0
2015-07-03,6.455,6.455,6.34,6.375,24810.0
2015-07-06,6.29,6.31,6.29,6.3,20234.0
2015-07-07,6.405,6.41,6.395,6.4,41360.0
2015-07-08,6.375,6.375,6.3,6.31,21044.0
2015-07-09,6.27,6.32,6.22,6.32,11985.0
2015-07-10,6.335,6.37,6.325,6.325,10797.0
2015-07-13,6.325,6.355,6.32,6.32,9952.0
2015-07-14,6.42,6.43,6.4,6.43,14138.0
2015-07-15,6.47,6.51,6.465,6.51,16919.0
2015-07-16,6.515,6.53,6.505,6.53,13501.0
2015-07-17,6.505,6.525,6.505,6.525,8923.0
2015-07-20,6.52,6.535,6.51,6.52,8549.0
2015-07-21,6.575,6.575,6.535,6.565,28192.0
2015-07-22,6.465,6.51,6.46,6.46,34996.0
2015-07-23,6.425,6.445,6.425,6.425,236356.0
2015-07-24,6.415,6.415,6.405,6.405,16276.0
2015-07-27,6.375,6.405,6.375,6.405,4779.0
2015-07-28,6.39,6.43,6.39,6.415,94820.0
2015-07-29,6.465,6.48,6.445,6.47,50504.0
2015-07-30,6.505,6.505,6.5,6.505,19734.0
2015-07-31,6.525,6.53,6.505,6.53,17825.0
2015-08-03,6.505,6.51,6.49,6.51,7618.0
2015-08-04,6.5,6.54,6.5,6.515,7677.0
2015-08-05,6.47,6.505,6.47,6.5,8944.0
2015-08-06,6.46,6.46,6.39,6.415,19306.0
2015-08-07,6.345,6.345,6.295,6.295,15367.0
2015-08-10,6.265,6.32,6.265,6.3,76628.0
2015-08-11,6.39,6.39,6.265,6.265,19162.0
2015-08-12,6.25,6.25,6.17,6.17,12839.0
2015-08-13,6.215,6.215,6.215,6.215,6813.0
2015-08-14,6.17,6.195,6.14,6.14,17514.0
2015-08-17,6.205,6.205,6.165,6.17,19874.0
2015-08-18,6.2,6.2,6.12,6.12,6085.0
2015-08-19,6.16,6.2,6.16,6.17,36623.0
2015-08-20,6.135,6.135,6.085,6.085,42939.0
2015-08-21,6.05,6.05,5.97,5.97,11252.0
2015-08-24,5.9,5.905,5.755,5.755,295682.0
2015-08-25,5.675,5.935,5.66,5.935,76169.0
2015-08-26,5.925,5.975,5.875,5.975,13530.0
2015-08-27,6.06,6.07,6.05,6.05,19939.0
2015-08-28,6.105,6.115,6.05,6.055,3726.0
2015-08-31,6.07,6.07,5.985,6.015,12373.0
2015-09-01,6.01,6.01,5.885,5.885,27452.0
2015-09-02,5.83,5.87,5.8,5.87,13639.0
2015-09-03,5.965,5.965,5.85,5.85,8988.0
2015-09-04,5.835,5.865,5.805,5.825,35756.0
2015-09-07,5.835,5.835,5.765,5.815,14610.0
2015-09-08,5.875,5.875,5.875,5.875,5396.0
2015-09-09,6.03,6.035,6.015,6.035,13509.0
2015-09-10,5.92,5.945,5.92,5.94,15731.0
2015-09-11,5.885,5.925,5.885,5.915,4323.0
2015-09-14,5.95,5.95,5.9,5.9,4638.0
2015-09-15,5.905,5.905,5.845,5.86,4944.0
2015-09-16,5.9,5.92,5.9,5.915,16804.0
2015-09-17,6.03,6.03,6.02,6.02,5895.0
2015-09-18,6.01,6.03,6.01,6.025,19591.0
2015-09-21,5.895,5.895,5.85,5.865,44064.0
2015-09-22,5.95,5.95,5.9,5.905,6705.0
2015-09-23,5.865,5.865,5.795,5.795,4946.0
2015-09-24,5.865,5.865,5.845,5.845,3397.0
2015-09-25,5.885,5.885,5.84,5.84,2922.0
2015-09-28,5.895,5.92,5.895,5.92,1719.0
2015-09-29,5.765,5.765,5.74,5.74,11479.0
2015-09-30,5.76,5.795,5.72,5.76,14924.0
2015-10-01,5.865,5.94,5.84,5.94,18864.0
2015-10-02,5.93,5.93,5.87,5.87,7024.0
2015-10-05,5.95,5.95,5.95,5.95,1595.0
2015-10-06,6.06,6.06,6.025,6.045,28524.0
2015-10-07,6.02,6.04,6.02,6.04,1253.0
2015-10-08,6.125,6.125,6.095,6.095,1622.0
2015-10-09,6.145,6.145,6.12,6.12,4920.0
2015-10-12,6.145,6.145,6.135,6.135,16757.0
2015-10-13,6.12,6.12,6.08,6.095,14502.0
2015-10-14,6.03,6.085,6.03,6.06,4667.0
2015-10-15,6.11,6.12,6.105,6.12,5981.0
2015-10-16,6.18,6.2,6.175,6.195,24665.0
2015-10-19,6.21,6.21,6.165,6.19,21716.0
2015-10-20,6.125,6.135,6.12,6.13,7399.0
2015-10-21,6.135,6.135,6.135,6.135,7181.0
2015-10-22,6.135,6.17,6.135,6.17,16912.0
2015-10-23,6.28,6.28,6.28,6.28,1276.0
2015-10-26,6.315,6.315,6.255,6.275,13743.0
2015-10-27,6.255,6.255,6.23,6.23,9000.0
2015-10-28,6.27,6.27,6.22,6.22,11538.0
2015-10-29,6.24,6.24,6.16,6.16,36623.0
2015-10-30,6.095,6.115,6.095,6.115,1716.0
2015-11-02,6.08,6.08,6.08,6.08,52.0
2015-11-03,6.06,6.085,6.06,6.08,2651.0
2015-11-04,6.155,6.155,6.085,6.095,3600.0
2015-11-05,6.07,6.07,6.035,6.05,11532.0
2015-11-06,6.025,6.025,6.025,6.025,44.0
2015-11-09,6.02,6.02,5.95,5.95,8099.0
2015-11-10,5.93,5.93,5.9,5.93,36775.0
2015-11-11,5.975,5.975,5.955,5.975,9565.0
2015-11-12,5.96,5.975,5.955,5.97,17680.0
2015-11-13,5.885,5.885,5.855,5.855,29883.0
2015-11-16,5.8,5.84,5.795,5.82,16554.0
2015-11-17,5.87,5.955,5.865,5.955,8713.0
2015-11-18,5.92,5.92,5.9,5.91,6777.0
2015-11-19,5.98,6.045,5.98,6.045,6657.0
2015-11-20,6.065,6.11,6.065,6.1,43552.0
2015-11-23,6.095,6.095,6.08,6.08,9310.0
2015-11-24,6.08,6.08,6.05,6.055,34317.0
2015-11-25,6.045,6.045,6.015,6.02,26983.0
2015-11-26,6.025,6.05,6.02,6.02,30270.0
2015-11-27,6.045,6.05,6.015,6.015,3064.0
2015-11-30,5.97,5.97,5.965,5.965,7364.0
2015-12-01,6.045,6.065,6.045,6.055,18020.0
2015-12-02,6.07,6.07,6.055,6.055,9118.0
2015-12-03,6.025,6.04,6.025,6.04,3480.0
2015-12-04,5.95,5.95,5.93,5.93,16828.0
2015-12-07,6.06,6.06,5.955,5.955,2358.0
2015-12-08,5.915,5.925,5.885,5.925,19438.0
2015-12-09,5.84,5.895,5.84,5.865,26578.0
2015-12-10,5.875,5.875,5.78,5.78,35960.0
2015-12-11,5.795,5.82,5.785,5.81,39902.0
2015-12-14,5.73,5.73,5.675,5.675,22970.0
2015-12-15,5.695,5.695,5.655,5.655,28770.0
2015-12-16,5.72,5.725,5.72,5.725,2300.0
2015-12-17,5.9,5.9,5.86,5.86,21693.0
2015-12-18,5.76,5.835,5.76,5.835,4429.0
2015-12-21,5.84,5.87,5.84,5.87,3783.0
2015-12-22,5.93,5.93,5.865,5.865,59855.0
2015-12-23,5.94,5.94,5.925,5.935,8207.0
2015-12-24,6.0,6.01,6.0,6.01,7432.0
2015-12-29,6.055,6.085,6.055,6.075,234272.0
2015-12-30,6.175,6.175,6.125,6.145,205889.0
2015-12-31,6.125,6.125,6.115,6.125,9935.0
2016-01-04,6.04,6.205,6.03,6.135,41512.0
2016-01-05,6.045,6.08,6.015,6.07,15347.0
2016-01-06,6.005,6.005,5.925,5.955,186056.0
2016-01-07,5.93,5.935,5.835,5.835,11960.0
2016-01-08,5.755,5.805,5.74,5.805,23510.0
2016-01-11,5.725,5.74,5.675,5.74,14323.0
2016-01-12,5.76,5.76,5.7,5.7,11048.0
2016-01-13,5.775,5.78,5.775,5.78,5589.0
2016-01-14,5.7,5.7,5.67,5.69,5660.0
2016-01-15,5.74,5.74,5.68,5.68,16752.0
2016-01-18,5.605,5.645,5.605,5.63,4813.0
2016-01-19,5.66,5.69,5.66,5.69,3823.0
2016-01-20,5.68,5.68,5.61,5.61,9012.0
2016-01-21,5.7,5.7,5.67,5.67,5581.0
2016-01-22,5.67,5.72,5.67,5.72,13710.0
2016-01-25,5.76,5.76,5.745,5.76,3598.0
2016-01-27,5.815,5.815,5.715,5.74,9627.0
2016-01-28,5.7,5.755,5.7,5.755,6749.0
2016-01-29,5.785,5.785,5.76,5.76,10639.0
2016-02-01,5.845,5.85,5.825,5.845,17812.0
2016-02-02,5.825,5.825,5.8,5.8,7558.0
2016-02-03,5.745,5.745,5.67,5.67,26375.0
2016-02-04,5.78,5.78,5.78,5.78,1850.0
2016-02-05,5.765,5.765,5.74,5.745,1702.0
2016-02-08,5.76,5.77,5.745,5.77,13915.0
2016-02-09,5.72,5.72,5.66,5.66,10702.0
2016-02-10,5.655,5.655,5.49,5.555,54651.0
2016-02-11,5.585,5.585,5.545,5.57,14327.0
2016-02-12,5.575,5.575,5.555,5.555,4075.0
2016-02-15,5.605,5.655,5.605,5.655,10570.0
2016-02-16,5.685,5.705,5.635,5.705,27527.0
2016-02-17,5.725,5.76,5.725,5.75,15531.0
2016-02-18,5.83,5.83,5.815,5.83,31097.0
2016-02-19,5.805,5.815,5.77,5.785,8823.0
2016-02-22,5.825,5.84,5.825,5.84,4831.0
2016-02-23,5.895,5.895,5.86,5.86,8225.0
2016-02-24,5.765,5.765,5.755,5.755,12734.0
2016-02-25,5.685,5.685,5.685,5.685,2540.0
2016-02-26,5.765,5.765,5.7,5.72,16119.0
2016-02-29,5.745,5.775,5.74,5.745,6201.0
2016-03-01,5.77,5.77,5.75,5.76,4154.0
2016-03-02,5.875,5.925,5.875,5.925,3436.0
2016-03-03,5.925,5.975,5.925,5.975,30228.0
2016-03-04,6.03,6.045,6.015,6.045,9212.0
2016-03-07,6.095,6.1,6.095,6.1,6413.0
2016-03-08,6.165,6.165,6.07,6.07,11113.0
2016-03-09,6.07,6.095,6.07,6.095,4304.0
2016-03-10,6.135,6.145,6.12,6.12,16543.0
2016-03-11,6.11,6.145,6.09,6.145,48889.0
2016-03-14,6.19,6.19,6.175,6.175,1299.0
2016-03-15,6.15,6.15,6.08,6.08,8943.0
2016-03-16,6.08,6.08,6.08,6.08,35.0
2016-03-17,6.165,6.175,6.165,6.165,12399.0
2016-03-18,6.21,6.21,6.175,6.175,8732.0
2016-03-21,6.17,6.17,6.145,6.145,1600.0
2016-03-22,6.135,6.155,6.135,6.145,9603.0
2016-03-23,6.105,6.11,6.095,6.095,59332.0
2016-03-24,6.025,6.025,6.0,6.0,64503.0
2016-03-29,6.035,6.035,5.905,5.905,39260.0
2016-03-30,5.98,5.98,5.89,5.905,22032.0
2016-03-31,5.96,6.01,5.96,6.01,5857.0
2016-04-01,5.915,5.93,5.9,5.9,26824.0
2016-04-04,5.925,5.925,5.875,5.875,423.0
2016-04-05,5.8,5.805,5.77,5.77,25787.0
2016-04-06,5.795,5.82,5.78,5.82,9142.0
2016-04-07,5.805,5.835,5.805,5.835,10516.0
2016-04-08,5.795,5.795,5.78,5.785,3377.0
2016-04-11,5.785,5.8,5.775,5.8,4550.0
2016-04-12,5.805,5.85,5.8,5.85,133608.0
2016-04-13,5.95,5.975,5.945,5.965,117839.0
2016-04-14,6.045,6.08,6.045,6.08,32407.0
2016-04-15,6.12,6.12,6.12,6.12,2172.0
2016-04-18,6.075,6.11,6.075,6.09,7569.0
2016-04-19,6.185,6.185,6.165,6.165,18605.0
2016-04-20,6.235,6.235,6.19,6.215,18574.0
2016-04-21,6.315,6.315,6.3,6.3,5956.0
2016-04-22,6.275,6.275,6.26,6.26,15450.0
2016-04-26,6.24,6.255,6.21,6.21,22437.0
2016-04-27,6.23,6.29,6.145,6.145,6292.0
2016-04-28,6.205,6.275,6.205,6.275,9302.0
2016-04-29,6.235,6.275,6.235,6.275,6380.0
2016-05-02,6.235,6.24,6.21,6.24,17491.0
2016-05-03,6.265,6.36,6.265,6.36,2378.0
2016-05-04,6.295,6.295,6.235,6.235,29318.0
2016-05-05,6.24,6.24,6.205,6.23,3818.0
2016-05-06,6.155,6.21,6.155,6.21,19334.0
2016-05-09,6.21,6.25,6.21,6.24,16217.0
2016-05-10,6.235,6.265,6.235,6.26,6751.0
2016-05-11,6.335,6.34,6.32,6.34,19180.0
2016-05-12,6.355,6.355,6.325,6.325,3410.0
2016-05-13,6.34,6.34,6.27,6.28,43947.0
2016-05-16,6.235,6.325,6.235,6.32,19640.0
2016-05-17,6.34,6.395,6.34,6.39,6159.0
2016-05-18,6.39,6.41,6.39,6.39,2198.0
2016-05-19,6.29,6.32,6.275,6.32,4416.0
2016-05-20,6.325,6.325,6.325,6.325,1500.0
2016-05-23,6.28,6.33,6.275,6.33,23922.0
2016-05-24,6.29,6.29,6.29,6.29,10600.0
2016-05-25,6.38,6.4,6.37,6.37,45286.0
2016-05-26,6.415,6.415,6.38,6.405,5143.0
2016-05-27,6.445,6.445,6.42,6.42,214727.0
2016-05-30,6.425,6.43,6.415,6.425,23252.0
2016-05-31,6.4,6.425,6.4,6.4,8234.0
2016-06-01,6.295,6.335,6.295,6.32,98684.0
2016-06-02,6.345,6.345,6.235,6.255,21241.0
2016-06-03,6.275,6.305,6.275,6.305,5460.0
2016-06-06,6.355,6.355,6.35,6.35,480.0
2016-06-07,6.41,6.41,6.4,6.4,62113.0
2016-06-08,6.34,6.37,6.34,6.37,15358.0
2016-06-09,6.37,6.37,6.37,6.37,7653.0
2016-06-10,6.32,6.32,6.3,6.3,7993.0
2016-06-14,6.24,6.24,6.16,6.185,8414.0
2016-06-15,6.145,6.155,6.13,6.14,20584.0
2016-06-16,6.105,6.105,6.08,6.085,70905.0
2016-06-17,6.105,6.125,6.105,6.11,13523.0
2016-06-20,6.15,6.225,6.15,6.225,5554.0
2016-06-21,6.265,6.265,6.235,6.235,18160.0
2016-06-22,6.29,6.29,6.275,6.28,7409.0
2016-06-23,6.28,6.285,6.255,6.285,10119.0
2016-06-24,6.315,6.325,6.015,6.04,30890.0
2016-06-27,6.365,6.365,6.025,6.07,12535.0
2016-06-28,6.02,6.04,5.955,6.04,25099.0
2016-06-29,6.09,6.105,6.09,6.095,32076.0
2016-06-30,6.165,6.185,6.165,6.185,88817.0
2016-07-01,6.35,6.35,6.2,6.23,23771.0
2016-07-04,6.205,6.27,6.205,6.27,59501.0
2016-07-05,6.225,6.225,6.21,6.215,23480.0
2016-07-06,6.16,6.16,6.135,6.135,1832.0
2016-07-07,6.195,6.195,6.185,6.185,60837.0
2016-07-08,6.205,6.205,6.195,6.195,7448.0
2016-07-11,6.3,6.315,6.3,6.315,19326.0
2016-07-12,6.355,6.415,6.355,6.4,8240.0
2016-07-13,6.4,6.4,6.4,6.4,0.0
2016-07-14,6.44,6.445,6.435,6.445,22947.0
2016-07-15,6.505,6.505,6.485,6.485,10575.0
2016-07-18,6.485,6.515,6.485,6.505,14033.0
2016-07-19,6.515,6.515,6.48,6.48,8718.0
2016-07-20,6.425,6.5,6.425,6.5,13443.0
2016-07-21,6.555,6.555,6.545,6.545,4245.0
2016-07-22,6.53,6.535,6.51,6.51,6728.0
2016-07-25,6.56,6.56,6.555,6.56,35311.0
2016-07-26,6.53,6.56,6.525,6.55,17048.0
2016-07-27,6.605,6.61,6.6,6.6,13496.0
2016-07-28,6.615,6.62,6.615,6.62,17330.0
2016-07-29,6.61,6.615,6.585,6.6,11753.0
2016-08-01,6.66,6.68,6.585,6.655,16981.0
2016-08-02,6.61,6.615,6.59,6.615,7536.0
2016-08-03,6.585,6.585,6.49,6.5,6554.0
2016-08-04,6.545,6.555,6.53,6.555,2946.0
2016-08-05,6.56,6.585,6.56,6.575,17015.0
2016-08-08,6.64,6.66,6.615,6.615,25604.0
2016-08-09,6.615,6.68,6.615,6.68,16680.0
2016-08-10,6.655,6.655,6.655,6.655,849.0
2016-08-11,6.57,6.585,6.57,6.585,559.0
2016-08-12,6.675,6.675,6.635,6.64,14153.0
2016-08-15,6.665,6.665,6.645,6.66,12931.0
2016-08-16,6.675,6.675,6.65,6.66,16811.0
2016-08-17,6.665,6.69,6.665,6.69,46972.0
2016-08-18,6.69,6.69,6.685,6.685,10928.0
2016-08-19,6.69,6.72,6.69,6.7,71985.0
2016-08-22,6.72,6.72,6.715,6.72,3751.0
2016-08-23,6.745,6.745,6.745,6.745,3956.0
2016-08-24,6.77,6.77,6.77,6.77,1533.0
2016-08-25,6.765,6.765,6.74,6.76,10257.0
2016-08-26,6.72,6.725,6.705,6.72,13907.0
2016-08-29,6.66,6.675,6.65,6.65,13022.0
2016-08-30,6.685,6.705,6.685,6.69,38347.0
2016-08-31,6.595,6.61,6.595,6.605,1385.0
2016-09-01,6.605,6.605,6.605,6.605,0.0
2016-09-02,6.575,6.575,6.535,6.55,34538.0
2016-09-05,6.635,6.65,6.62,6.65,6027.0
2016-09-06,6.64,6.65,6.63,6.645,104128.0
2016-09-07,6.61,6.685,6.61,6.65,46618.0
2016-09-08,6.575,6.6,6.575,6.59,18773.0
2016-09-09,6.565,6.59,6.565,6.59,12186.0
2016-09-12,6.5,6.5,6.42,6.435,20182.0
2016-09-13,6.5,6.505,6.405,6.405,9641.0
2016-09-14,6.415,6.42,6.405,6.42,5285.0
2016-09-15,6.425,6.425,6.415,6.415,2461.0
2016-09-16,6.5,6.515,6.5,6.515,2803.0
2016-09-19,6.535,6.535,6.49,6.51,3643.0
2016-09-20,6.445,6.525,6.445,6.525,20651.0
2016-09-21,6.55,6.59,6.55,6.59,6164.0
2016-09-22,6.635,6.655,6.635,6.645,20401.0
2016-09-23,6.65,6.7,6.65,6.7,14776.0
2016-09-26,6.69,6.695,6.685,6.695,3297.0
2016-09-27,6.63,6.665,6.63,6.66,6381.0
2016-09-28,6.655,6.655,6.655,6.655,7795.0
2016-09-29,6.745,6.775,6.74,6.77,20757.0
2016-09-30,6.725,6.74,6.705,6.74,6607.0
2016-10-03,6.78,6.79,6.78,6.79,1823.0
2016-10-04,6.82,6.82,6.765,6.79,27413.0
2016-10-05,6.775,6.79,6.765,6.79,32269.0
2016-10-06,6.785,6.825,6.785,6.825,14849.0
2016-10-07,6.83,6.835,6.825,6.83,8013.0
2016-10-10,6.855,6.86,6.83,6.83,26018.0
2016-10-11,6.875,6.88,6.875,6.88,2299.0
2016-10-12,6.82,6.835,6.82,6.835,7208.0
2016-10-13,6.825,6.835,6.78,6.78,8668.0
2016-10-14,6.83,6.83,6.78,6.79,6783.0
2016-10-17,6.775,6.775,6.76,6.76,5013.0
2016-10-18,6.75,6.795,6.745,6.78,19481.0
2016-10-19,6.795,6.805,6.795,6.795,3425.0
2016-10-20,6.85,6.85,6.835,6.85,743.0
2016-10-21,6.835,6.85,6.835,6.85,2881.0
2016-10-24,6.765,6.79,6.765,6.79,10347.0
2016-10-25,6.855,6.855,6.83,6.84,29134.0
2016-10-26,6.82,6.82,6.745,6.745,1262.0
2016-10-27,6.735,6.74,6.72,6.72,15883.0
2016-10-28,6.665,6.665,6.645,6.65,17133.0
2016-10-31,6.665,6.705,6.66,6.705,5468.0
2016-11-01,6.64,6.65,6.64,6.64,9474.0
2016-11-02,6.595,6.605,6.545,6.55,19614.0
2016-11-03,6.565,6.575,6.55,6.575,26422.0
2016-11-04,6.525,6.535,6.51,6.515,52004.0
2016-11-07,6.555,6.6,6.515,6.515,32856.0
2016-11-08,6.665,6.665,6.63,6.64,23485.0
2016-11-09,6.685,6.705,6.38,6.485,19899.0
2016-11-10,6.725,6.745,6.705,6.735,56818.0
2016-11-11,6.83,6.83,6.81,6.815,15275.0
2016-11-14,6.83,6.835,6.82,6.835,27335.0
2016-11-15,6.835,6.835,6.805,6.83,2473.0
2016-11-16,6.835,6.85,6.82,6.82,16507.0
2016-11-17,6.78,6.83,6.775,6.775,24165.0
2016-11-18,6.85,6.855,6.815,6.855,73314.0
2016-11-21,6.83,6.865,6.83,6.865,6518.0
2016-11-22,6.915,6.95,6.915,6.95,27168.0
2016-11-23,7.03,7.04,7.03,7.035,13296.0
2016-11-24,7.065,7.065,7.03,7.04,20724.0
2016-11-25,7.045,7.1,7.04,7.1,22204.0
2016-11-28,7.05,7.055,7.04,7.045,3840.0
2016-11-29,7.025,7.045,7.025,7.045,11601.0
2016-11-30,6.97,6.97,6.925,6.95,19401.0
2016-12-01,7.025,7.125,7.025,7.125,27493.0
2016-12-02,7.075,7.08,7.02,7.05,83447.0
2016-12-05,6.965,6.98,6.95,6.965,52882.0
2016-12-06,7.045,7.05,7.03,7.045,9153.0
2016-12-07,7.07,7.07,7.04,7.07,99740.0
2016-12-08,7.155,7.175,7.155,7.175,21380.0
2016-12-09,7.18,7.205,7.18,7.205,32011.0
2016-12-12,7.23,7.245,7.23,7.24,2543.0
2016-12-13,7.21,7.225,7.195,7.22,109058.0
2016-12-14,7.185,7.225,7.185,7.205,10676.0
2016-12-15,7.175,7.21,7.13,7.14,28104.0
2016-12-16,7.16,7.16,7.11,7.11,68580.0
2016-12-19,7.175,7.185,7.17,7.17,72800.0
2016-12-20,7.215,7.215,7.185,7.205,23718.0
2016-12-21,7.23,7.245,7.225,7.23,19391.0
2016-12-22,7.25,7.265,7.25,7.265,15317.0
2016-12-23,7.255,7.26,7.225,7.225,23460.0
2016-12-28,7.23,7.315,7.23,7.305,16232.0
2016-12-29,7.3,7.34,7.3,7.34,2734.0
2016-12-30,7.295,7.3,7.295,7.3,3546.0
2017-01-03,7.325,7.385,7.325,7.38,26075.0
2017-01-04,7.395,7.395,7.385,7.39,10607.0
2017-01-05,7.42,7.42,7.405,7.42,16751.0
2017-01-06,7.42,7.42,7.4,7.4,3577.0
2017-01-09,7.425,7.485,7.425,7.44,10195.0
2017-01-10,7.44,7.44,7.39,7.4,8455.0
2017-01-11,7.44,7.46,7.435,7.435,14771.0
2017-01-12,7.46,7.47,7.44,7.445,26486.0
2017-01-13,7.445,7.445,7.38,7.385,28184.0
2017-01-16,7.435,7.435,7.435,7.435,4845.0
2017-01-17,7.41,7.41,7.365,7.365,11370.0
2017-01-18,7.34,7.34,7.315,7.315,6467.0
2017-01-19,7.37,7.37,7.325,7.355,14649.0
2017-01-20,7.27,7.31,7.27,7.285,139323.0
2017-01-23,7.34,7.345,7.235,7.24,10776.0
2017-01-24,7.24,7.31,7.24,7.31,5152.0
2017-01-25,7.355,7.36,7.34,7.35,54577.0
2017-01-27,7.4,7.41,7.4,7.4,8317.0
2017-01-30,7.4,7.4,7.33,7.35,110959.0
2017-01-31,7.31,7.315,7.25,7.275,19602.0
2017-02-01,7.3,7.325,7.285,7.325,15062.0
2017-02-02,7.355,7.365,7.31,7.36,8344.0
2017-02-03,7.33,7.33,7.26,7.26,150876.0
2017-02-06,7.285,7.285,7.245,7.25,29869.0
2017-02-07,7.245,7.245,7.205,7.24,16299.0
2017-02-08,7.275,7.31,7.25,7.27,34601.0
2017-02-09,7.29,7.29,7.245,7.28,42743.0
2017-02-10,7.355,7.365,7.355,7.36,6471.0
2017-02-13,7.395,7.445,7.395,7.435,9438.0
2017-02-14,7.475,7.48,7.435,7.44,76865.0
2017-02-15,7.51,7.515,7.505,7.51,74565.0
2017-02-16,7.56,7.56,7.5,7.51,13699.0
2017-02-17,7.52,7.52,7.5,7.505,10233.0
2017-02-20,7.48,7.485,7.475,7.485,13669.0
2017-02-21,7.52,7.52,7.485,7.49,104005.0
2017-02-22,7.515,7.525,7.505,7.52,26727.0
2017-02-23,7.515,7.515,7.48,7.505,22835.0
2017-02-24,7.48,7.48,7.405,7.425,21901.0
2017-02-27,7.41,7.42,7.385,7.4,41687.0
2017-02-28,7.425,7.47,7.425,7.435,10644.0
2017-03-01,7.365,7.4,7.365,7.385,17226.0
2017-03-02,7.505,7.52,7.485,7.485,49506.0
2017-03-03,7.445,7.45,7.435,7.435,23142.0
2017-03-06,7.445,7.48,7.445,7.475,11863.0
2017-03-07,7.43,7.505,7.43,7.49,64075.0
2017-03-08,7.505,7.505,7.475,7.49,35546.0
2017-03-09,7.465,7.485,7.445,7.445,32570.0
2017-03-10,7.48,7.5,7.475,7.5,26544.0
2017-03-13,7.465,7.485,7.465,7.48,18790.0
2017-03-14,7.51,7.515,7.505,7.505,6032.0
2017-03-15,7.505,7.505,7.48,7.48,12386.0
2017-03-16,7.505,7.56,7.505,7.53,15317.0
2017-03-17,7.555,7.575,7.555,7.56,9488.0
2017-03-20,7.525,7.525,7.505,7.505,26966.0
2017-03-21,7.505,7.525,7.505,7.525,29135.0
2017-03-22,7.44,7.44,7.385,7.4,13078.0
2017-03-23,7.42,7.425,7.37,7.42,15844.0
2017-03-24,7.5,7.5,7.475,7.5,11996.0
2017-03-27,7.42,7.465,7.42,7.435,13647.0
2017-03-28,7.545,7.565,7.53,7.555,50641.0
2017-03-29,7.585,7.635,7.585,7.635,30424.0
2017-03-30,7.67,7.67,7.66,7.67,16825.0
2017-03-31,7.665,7.675,7.645,7.66,46135.0
2017-04-03,7.64,7.665,7.6,7.665,21617.0
2017-04-04,7.605,7.625,7.605,7.615,14794.0
2017-04-05,7.625,7.67,7.6,7.67,23179.0
2017-04-06,7.605,7.635,7.585,7.635,27765.0
2017-04-07,7.635,7.635,7.585,7.595,21277.0
2017-04-10,7.66,7.695,7.64,7.695,39966.0
2017-04-11,7.705,7.74,7.705,7.725,40458.0
2017-04-12,7.735,7.74,7.705,7.74,28398.0
2017-04-13,7.715,7.715,7.635,7.655,108491.0
2017-04-18,7.59,7.59,7.555,7.555,27609.0
2017-04-19,7.54,7.555,7.525,7.54,36870.0
2017-04-20,7.53,7.565,7.53,7.555,28952.0
2017-04-21,7.585,7.605,7.585,7.6,11342.0
2017-04-24,7.625,7.645,7.6,7.615,40759.0
2017-04-26,7.67,7.695,7.67,7.68,38586.0
2017-04-27,7.675,7.685,7.67,7.68,21750.0
2017-04-28,7.665,7.675,7.635,7.66,31051.0
2017-05-01,7.675,7.715,7.675,7.715,80133.0
2017-05-02,7.71,7.71,7.675,7.68,62952.0
2017-05-03,7.705,7.71,7.615,7.615,56332.0
2017-05-04,7.615,7.63,7.585,7.63,23381.0
2017-05-05,7.59,7.59,7.53,7.53,42599.0
2017-05-08,7.6,7.615,7.59,7.6,34244.0
2017-05-09,7.615,7.615,7.555,7.555,112536.0
2017-05-10,7.56,7.63,7.53,7.6,40284.0
2017-05-11,7.645,7.675,7.615,7.615,82862.0
2017-05-12,7.615,7.62,7.545,7.545,63329.0
2017-05-15,7.53,7.585,7.53,7.555,32926.0
2017-05-16,7.66,7.66,7.59,7.6,35418.0
2017-05-17,7.575,7.575,7.52,7.52,127539.0
2017-05-18,7.445,7.46,7.435,7.45,90780.0
2017-05-19,7.475,7.475,7.435,7.45,131735.0
2017-05-22,7.49,7.525,7.49,7.515,244144.0
2017-05-23,7.525,7.55,7.485,7.49,130319.0
2017-05-24,7.51,7.51,7.475,7.485,9662.0
2017-05-25,7.47,7.515,7.465,7.515,153926.0
2017-05-26,7.475,7.48,7.46,7.48,109738.0
2017-05-29,7.48,7.48,7.41,7.43,39602.0
2017-05-30,7.425,7.445,7.39,7.445,130821.0
2017-05-31,7.445,7.46,7.435,7.44,99180.0
2017-06-01,7.44,7.44,7.405,7.435,46040.0
2017-06-02,7.47,7.52,7.47,7.515,100973.0
2017-06-05,7.5,7.5,7.435,7.445,49611.0
2017-06-06,7.42,7.42,7.35,7.355,94911.0
2017-06-07,7.345,7.35,7.315,7.34,64933.0
2017-06-08,7.325,7.35,7.28,7.345,75706.0
2017-06-09,7.32,7.365,7.315,7.355,52843.0
2017-06-13,7.36,7.46,7.36,7.46,139420.0
2017-06-14,7.515,7.55,7.51,7.54,55836.0
2017-06-15,7.475,7.475,7.425,7.435,75993.0
2017-06-16,7.445,7.475,7.445,7.445,111228.0
2017-06-19,7.43,7.49,7.43,7.475,222941.0
2017-06-20,7.47,7.475,7.435,7.44,70466.0
2017-06-21,7.385,7.385,7.28,7.29,496002.0
2017-06-22,7.315,7.365,7.305,7.36,391210.0
2017-06-23,7.35,7.365,7.325,7.345,74058.0
2017-06-26,7.37,7.39,7.35,7.36,456950.0
2017-06-27,7.345,7.37,7.33,7.37,384062.0
2017-06-28,7.365,7.435,7.365,7.435,208823.0
2017-06-29,7.485,7.545,7.485,7.52,201315.0
2017-06-30,7.455,7.465,7.425,7.435,318667.0
2017-07-03,7.425,7.435,7.39,7.395,197350.0
2017-07-04,7.48,7.535,7.465,7.52,70106.0
2017-07-05,7.505,7.525,7.495,7.525,55957.0
2017-07-06,7.505,7.505,7.465,7.465,57501.0
2017-07-07,7.43,7.43,7.39,7.425,37056.0
2017-07-10,7.465,7.485,7.455,7.465,89351.0
2017-07-11,7.45,7.495,7.45,7.465,65777.0
2017-07-12,7.5,7.5,7.4,7.41,343103.0
2017-07-13,7.46,7.5,7.455,7.495,68836.0
2017-07-14,7.525,7.555,7.525,7.535,159335.0
2017-07-17,7.515,7.56,7.505,7.535,68138.0
2017-07-18,7.535,7.535,7.445,7.45,58100.0
2017-07-19,7.515,7.52,7.48,7.515,21497.0
2017-07-20,7.56,7.565,7.54,7.555,154725.0
2017-07-21,7.505,7.535,7.485,7.5,59272.0
2017-07-24,7.48,7.48,7.4,7.43,61808.0
2017-07-25,7.485,7.505,7.485,7.505,136853.0
2017-07-26,7.54,7.585,7.54,7.575,82301.0
2017-07-27,7.575,7.605,7.575,7.595,155687.0
2017-07-28,7.535,7.535,7.48,7.49,40169.0
2017-07-31,7.505,7.555,7.5,7.53,42677.0
2017-08-01,7.535,7.595,7.535,7.59,23948.0
2017-08-02,7.61,7.61,7.55,7.55,23950.0
2017-08-03,7.515,7.535,7.505,7.53,32682.0
2017-08-04,7.515,7.535,7.495,7.505,53200.0
2017-08-07,7.57,7.59,7.57,7.59,39365.0
2017-08-08,7.63,7.63,7.525,7.54,350263.0
2017-08-09,7.53,7.59,7.53,7.575,172109.0
2017-08-10,7.57,7.6,7.55,7.55,92238.0
2017-08-11,7.47,7.49,7.445,7.465,579162.0
2017-08-14,7.48,7.53,7.48,7.53,41094.0
2017-08-15,7.575,7.575,7.555,7.555,22103.0
2017-08-16,7.59,7.6,7.55,7.595,44851.0
2017-08-17,7.655,7.655,7.61,7.61,36656.0
2017-08-18,7.54,7.555,7.53,7.54,52611.0
2017-08-21,7.54,7.55,7.52,7.54,58387.0
2017-08-22,7.555,7.59,7.555,7.59,83456.0
2017-08-23,7.62,7.62,7.565,7.57,50133.0
2017-08-24,7.57,7.6,7.57,7.595,48983.0
2017-08-25,7.575,7.6,7.565,7.6,32303.0
2017-08-28,7.575,7.575,7.535,7.55,30533.0
2017-08-29,7.53,7.53,7.47,7.485,105039.0
2017-08-30,7.495,7.535,7.495,7.52,79245.0
2017-08-31,7.55,7.57,7.54,7.56,67106.0
2017-09-01,7.595,7.595,7.555,7.575,34383.0
2017-09-04,7.57,7.57,7.54,7.56,48445.0
2017-09-05,7.575,7.575,7.52,7.525,55076.0
2017-09-06,7.515,7.55,7.505,7.55,204380.0
2017-09-07,7.63,7.63,7.55,7.55,58057.0
2017-09-08,7.595,7.595,7.52,7.52,54720.0
2017-09-11,7.555,7.59,7.555,7.585,187890.0
2017-09-12,7.595,7.655,7.595,7.635,53749.0
2017-09-13,7.64,7.68,7.63,7.63,96886.0
2017-09-14,7.62,7.635,7.61,7.63,52123.0
2017-09-15,7.61,7.61,7.56,7.575,239068.0
2017-09-18,7.64,7.64,7.595,7.595,291431.0
2017-09-19,7.625,7.64,7.595,7.595,47617.0
2017-09-20,7.595,7.595,7.56,7.575,76315.0
2017-09-21,7.575,7.575,7.505,7.53,138574.0
2017-09-22,7.55,7.565,7.53,7.55,22263.0
2017-09-25,7.565,7.595,7.555,7.555,29060.0
2017-09-26,7.565,7.595,7.55,7.55,48871.0
2017-09-27,7.55,7.555,7.52,7.535,64839.0
2017-09-28,7.565,7.565,7.535,7.555,116797.0
2017-09-29,7.55,7.56,7.525,7.56,39073.0
2017-10-02,7.565,7.64,7.565,7.63,35383.0
2017-10-03,7.625,7.625,7.57,7.575,30561.0
2017-10-04,7.565,7.565,7.505,7.55,117772.0
2017-10-05,7.52,7.535,7.52,7.53,84195.0
2017-10-06,7.565,7.585,7.565,7.585,68100.0
2017-10-09,7.605,7.645,7.6,7.625,46896.0
2017-10-10,7.595,7.635,7.595,7.61,81827.0
2017-10-11,7.63,7.665,7.63,7.655,38795.0
2017-10-12,7.64,7.675,7.64,7.665,49056.0
2017-10-13,7.695,7.71,7.69,7.71,57618.0
2017-10-16,7.71,7.765,7.71,7.76,84874.0
2017-10-17,7.795,7.825,7.78,7.825,179514.0
2017-10-18,7.805,7.83,7.805,7.815,57695.0
2017-10-19,7.825,7.83,7.795,7.8,51355.0
2017-10-20,7.8,7.845,7.78,7.83,26673.0
2017-10-23,7.815,7.85,7.815,7.825,23552.0
2017-10-24,7.79,7.805,7.79,7.8,31079.0
2017-10-25,7.81,7.83,7.81,7.815,80239.0
2017-10-26,7.81,7.815,7.79,7.815,38341.0
2017-10-27,7.835,7.86,7.745,7.795,35750.0
2017-10-30,7.835,7.84,7.805,7.835,42905.0
2017-10-31,7.825,7.85,7.815,7.825,195259.0
2017-11-01,7.84,7.875,7.84,7.87,106712.0
2017-11-02,7.91,7.91,7.85,7.86,168398.0
2017-11-03,7.87,7.905,7.87,7.895,46443.0
2017-11-06,7.895,7.895,7.865,7.875,201745.0
2017-11-07,7.91,7.965,7.91,7.965,237668.0
2017-11-08,7.965,7.98,7.95,7.98,66533.0
2017-11-09,8.01,8.025,7.99,8.02,148236.0
2017-11-10,7.98,8.0,7.98,7.99,67062.0
2017-11-13,7.99,8.02,7.99,8.01,115417.0
2017-11-14,7.98,7.98,7.94,7.95,82222.0
2017-11-15,7.92,7.92,7.895,7.895,19333.0
2017-11-16,7.885,7.915,7.805,7.905,48992.0
2017-11-17,7.94,7.945,7.905,7.92,75490.0
2017-11-20,7.875,7.905,7.875,7.9,171026.0
2017-11-21,7.92,7.92,7.895,7.91,495608.0
2017-11-22,7.95,7.97,7.94,7.965,153547.0
2017-11-23,7.95,7.955,7.945,7.95,63700.0
2017-11-24,7.95,7.95,7.915,7.935,63170.0
2017-11-27,7.98,7.98,7.94,7.945,45679.0
2017-11-28,7.915,7.97,7.915,7.945,61116.0
2017-11-29,7.975,8.0,7.975,7.98,96256.0
2017-11-30,7.975,7.975,7.905,7.94,215830.0
2017-12-01,7.97,7.99,7.955,7.975,249514.0
2017-12-04,7.99,7.99,7.965,7.975,98397.0
2017-12-05,7.91,7.97,7.91,7.94,101855.0
2017-12-06,7.905,7.93,7.9,7.905,108283.0
2017-12-07,7.91,7.965,7.91,7.965,61041.0
2017-12-08,7.975,8.0,7.97,7.98,72687.0
2017-12-11,8.015,8.015,7.975,7.99,150912.0
2017-12-12,8.025,8.025,8.0,8.015,118904.0
2017-12-13,8.035,8.04,8.005,8.015,191307.0
2017-12-14,8.07,8.07,8.015,8.015,178136.0
2017-12-15,8.015,8.015,7.98,8.0,94277.0
2017-12-18,8.01,8.045,8.01,8.04,15444.0
2017-12-19,8.075,8.11,8.06,8.11,86548.0
2017-12-20,8.07,8.11,8.07,8.11,80437.0
2017-12-21,8.09,8.115,8.07,8.08,47808.0
2017-12-22,8.09,8.12,8.09,8.095,233498.0
2017-12-27,8.14,8.14,8.09,8.09,247831.0
2017-12-28,8.095,8.14,8.095,8.14,167526.0
2017-12-29,8.09,8.15,8.09,8.12,1566156.0
2018-01-02,8.635,8.635,8.14,8.15,30806.0
2018-01-03,8.195,8.195,8.17,8.185,82361.0
2018-01-04,8.24,8.24,8.185,8.185,33264.0
2018-01-05,8.22,8.255,8.22,8.255,94054.0
2018-01-08,8.26,8.285,8.255,8.26,51885.0
2018-01-09,8.285,8.3,8.275,8.29,56192.0
2018-01-10,8.29,8.3,8.24,8.24,39277.0
2018-01-11,8.23,8.23,8.19,8.21,28423.0
2018-01-12,8.225,8.23,8.21,8.21,34936.0
2018-01-15,8.225,8.255,8.215,8.225,46118.0
2018-01-16,8.2,8.2,8.165,8.195,32720.0
2018-01-17,8.12,8.14,8.12,8.14,74225.0
2018-01-18,8.14,8.15,8.12,8.13,76542.0
2018-01-19,8.14,8.14,8.105,8.12,42539.0
2018-01-22,8.095,8.11,8.09,8.095,28061.0
2018-01-23,8.11,8.15,8.11,8.15,42032.0
2018-01-24,8.16,8.17,8.155,8.16,23741.0
2018-01-25,8.155,8.155,8.13,8.14,33836.0
2018-01-29,8.155,8.2,8.155,8.19,55621.0
2018-01-30,8.135,8.16,8.12,8.12,54720.0
2018-01-31,8.075,8.125,8.07,8.12,62038.0
2018-02-01,8.15,8.21,8.15,8.2,66610.0
2018-02-02,8.195,8.25,8.195,8.24,20389.0
2018-02-05,8.155,8.155,8.105,8.135,57087.0
2018-02-06,7.915,7.915,7.815,7.815,167651.0
2018-02-07,7.955,7.985,7.915,7.92,160589.0
2018-02-08,7.84,7.97,7.84,7.97,241601.0
2018-02-09,7.815,7.865,7.785,7.86,51485.0
2018-02-12,7.815,7.87,7.805,7.855,32722.0
2018-02-13,7.885,7.89,7.86,7.885,28640.0
2018-02-14,7.9,7.9,7.855,7.88,732287.0
2018-02-15,7.915,7.99,7.915,7.99,258336.0
2018-02-16,8.0,8.02,7.975,7.975,31830.0
2018-02-19,7.97,8.015,7.97,8.015,28293.0
2018-02-20,7.98,8.015,7.98,8.015,39583.0
2018-02-21,7.975,8.03,7.975,8.01,25593.0
2018-02-22,8.035,8.05,8.015,8.04,41079.0
2018-02-23,8.065,8.1,8.06,8.095,20951.0
2018-02-26,8.15,8.16,8.14,8.15,25451.0
2018-02-27,8.225,8.23,8.21,8.225,17396.0
2018-02-28,8.19,8.19,8.14,8.15,378708.0
2018-03-01,8.075,8.095,8.065,8.09,175305.0
2018-03-02,8.05,8.05,7.99,8.015,130974.0
2018-03-05,8.045,8.045,7.955,7.96,31218.0
2018-03-06,8.095,8.095,8.07,8.08,46933.0
2018-03-07,8.065,8.065,7.97,7.975,338652.0
2018-03-08,8.03,8.04,8.015,8.03,19186.0
2018-03-09,8.05,8.08,8.045,8.06,32457.0
2018-03-12,8.12,8.16,8.12,8.12,26757.0
2018-03-13,8.095,8.095,8.04,8.065,54268.0
2018-03-14,8.035,8.035,8.01,8.02,45224.0
2018-03-15,8.045,8.045,7.985,8.015,38419.0
2018-03-16,8.045,8.05,8.035,8.05,11833.0
2018-03-19,8.09,8.09,8.02,8.05,30795.0
2018-03-20,8.02,8.03,8.005,8.03,91544.0
2018-03-21,8.06,8.065,8.03,8.045,38871.0
2018-03-22,8.045,8.06,8.01,8.04,189171.0
2018-03-23,7.945,7.945,7.865,7.88,85983.0
2018-03-26,7.83,7.845,7.815,7.83,15594.0
2018-03-27,7.88,7.89,7.865,7.885,36092.0
2018-03-28,7.845,7.845,7.815,7.835,19076.0
2018-03-29,7.855,7.855,7.795,7.795,56668.0
2018-04-03,7.755,7.81,7.625,7.78,157735.0
2018-04-04,7.795,7.795,7.755,7.795,29580.0
2018-04-05,7.825,7.86,7.815,7.86,20794.0
2018-04-06,7.83,7.865,7.815,7.855,41270.0
2018-04-09,7.88,7.88,7.815,7.86,81222.0
2018-04-10,7.845,7.94,7.845,7.925,15603.0
2018-04-11,7.91,7.94,7.895,7.9,31976.0
2018-04-12,7.89,7.91,7.865,7.88,22982.0
2018-04-13,7.895,7.915,7.885,7.91,19339.0
2018-04-16,7.92,7.945,7.91,7.92,59317.0
2018-04-17,7.925,7.94,7.915,7.92,19165.0
2018-04-18,7.93,7.93,7.895,7.92,24483.0
2018-04-19,7.97,7.99,7.93,7.95,17846.0
2018-04-20,7.94,7.945,7.92,7.92,12209.0
2018-04-23,7.92,7.98,7.92,7.97,37451.0
2018-04-24,7.985,8.03,7.975,8.03,25400.0
2018-04-26,8.005,8.02,7.96,7.97,61234.0
2018-04-27,8.03,8.03,7.98,7.985,22148.0
2018-04-30,8.05,8.075,8.05,8.07,18676.0
2018-05-01,8.07,8.125,8.07,8.125,38829.0
2018-05-02,8.13,8.165,8.12,8.16,17364.0
2018-05-03,8.2,8.225,8.2,8.215,49470.0
2018-05-04,8.22,8.22,8.165,8.185,76531.0
2018-05-07,8.225,8.225,8.19,8.215,31541.0
2018-05-08,8.23,8.23,8.21,8.21,24163.0
2018-05-09,8.225,8.225,8.185,8.215,36746.0
2018-05-10,8.26,8.26,8.22,8.225,35462.0
2018-05-11,8.23,8.24,8.215,8.225,15405.0
2018-05-14,8.23,8.27,8.23,8.27,13911.0
2018-05-15,8.27,8.285,8.245,8.275,24157.0
2018-05-16,8.26,8.285,8.26,8.285,23642.0
2018-05-17,8.27,8.27,8.25,8.27,37214.0
2018-05-18,8.31,8.31,8.245,8.26,57075.0
2018-05-21,8.23,8.255,8.23,8.245,67522.0
2018-05-22,8.215,8.215,8.16,8.185,65798.0
2018-05-23,8.2,8.2,8.165,8.19,276947.0
2018-05-24,8.16,8.18,8.15,8.16,35083.0
2018-05-25,8.155,8.16,8.135,8.155,50543.0
2018-05-28,8.12,8.12,8.09,8.095,50344.0
2018-05-29,8.12,8.14,8.105,8.12,69104.0
2018-05-30,8.06,8.075,8.04,8.06,48116.0
2018-05-31,8.125,8.125,8.09,8.095,30589.0
2018-06-01,8.06,8.08,8.05,8.07,33509.0
2018-06-04,8.11,8.125,8.105,8.105,253009.0
2018-06-05,8.105,8.105,8.06,8.09,27817.0
2018-06-06,8.095,8.1,8.08,8.095,68117.0
2018-06-07,8.105,8.17,8.105,8.165,95651.0
2018-06-08,8.14,8.155,8.125,8.14,32765.0
2018-06-12,8.15,8.15,8.125,8.135,82428.0
2018-06-13,8.12,8.12,8.075,8.09,35143.0
2018-06-14,8.07,8.095,8.06,8.075,31047.0
2018-06-15,8.12,8.19,8.12,8.19,54128.0
2018-06-18,8.2,8.21,8.18,8.21,15604.0
2018-06-19,8.245,8.245,8.215,8.225,49576.0
2018-06-20,8.245,8.285,8.245,8.285,36104.0
2018-06-21,8.07,8.395,8.07,8.24,69123.0
2018-06-22,8.345,8.405,8.345,8.375,326230.0
2018-06-25,8.395,8.395,8.36,8.365,15988.0
2018-06-26,8.31,8.365,8.31,8.355,29172.0
2018-06-27,8.365,8.385,8.345,8.36,29824.0
2018-06-28,8.355,8.43,8.355,8.4,779713.0
2018-06-29,8.42,8.435,8.41,8.435,219030.0
2018-07-02,8.47,8.485,8.425,8.425,40301.0
2018-07-03,8.455,8.485,8.42,8.48,20325.0
2018-07-04,8.44,8.465,8.42,8.435,77779.0
2018-07-05,8.465,8.49,8.465,8.48,51538.0
2018-07-06,8.515,8.56,8.495,8.56,89040.0
2018-07-09,8.58,8.61,8.57,8.58,277088.0
2018-07-10,8.605,8.615,8.545,8.56,94260.0
2018-07-11,8.58,8.58,8.48,8.48,62783.0
2018-07-12,8.51,8.565,8.49,8.56,66868.0
2018-07-13,8.555,8.58,8.515,8.52,35065.0
2018-07-16,8.54,8.54,8.49,8.495,26337.0
2018-07-17,8.485,8.505,8.46,8.46,40686.0
2018-07-18,8.51,8.535,8.51,8.515,34070.0
2018-07-19,8.54,8.56,8.505,8.54,83603.0
2018-07-20,8.53,8.58,8.53,8.555,19755.0
2018-07-23,8.53,8.53,8.485,8.49,39342.0
2018-07-24,8.495,8.545,8.495,8.545,55960.0
2018-07-25,8.535,8.535,8.495,8.52,32694.0
2018-07-26,8.48,8.53,8.47,8.515,27061.0
2018-07-27,8.57,8.59,8.565,8.585,38901.0
2018-07-30,8.545,8.565,8.545,8.555,145706.0
2018-07-31,8.57,8.6,8.565,8.59,23282.0
2018-08-01,8.59,8.59,8.565,8.57,37068.0
2018-08-02,8.585,8.585,8.52,8.535,78266.0
2018-08-03,8.535,8.54,8.49,8.49,57401.0
2018-08-06,8.545,8.565,8.535,8.545,31815.0
2018-08-07,8.555,8.555,8.51,8.52,28108.0
2018-08-08,8.535,8.56,8.535,8.555,57266.0
2018-08-09,8.555,8.625,8.545,8.61,39355.0
2018-08-10,8.6,8.605,8.58,8.58,357992.0
2018-08-13,8.54,8.54,8.51,8.53,537263.0
2018-08-14,8.58,8.625,8.58,8.59,96060.0
2018-08-15,8.605,8.64,8.605,8.64,26531.0
2018-08-16,8.605,8.655,8.6,8.655,61574.0
2018-08-17,8.65,8.675,8.64,8.66,178538.0
2018-08-20,8.68,8.685,8.665,8.68,7274.0
2018-08-21,8.68,8.68,8.565,8.57,269263.0
2018-08-22,8.54,8.54,8.51,8.515,53902.0
2018-08-23,8.545,8.545,8.495,8.505,49138.0
2018-08-24,8.52,8.52,8.495,8.515,18776.0
2018-08-27,8.495,8.51,8.47,8.495,22609.0
2018-08-28,8.565,8.57,8.555,8.565,30547.0
2018-08-29,8.57,8.64,8.57,8.64,50744.0
2018-08-30,8.655,8.66,8.635,8.635,49990.0
2018-08-31,8.61,8.615,8.6,8.6,23876.0
2018-09-03,8.61,8.61,8.57,8.57,20492.0
2018-09-04,8.56,8.56,8.515,8.535,38658.0
2018-09-05,8.535,8.535,8.46,8.47,166174.0
2018-09-06,8.455,8.465,8.41,8.445,89422.0
2018-09-07,8.37,8.395,8.35,8.36,130534.0
2018-09-10,8.39,8.415,8.37,8.41,20555.0
2018-09-11,8.395,8.455,8.395,8.455,90419.0
2018-09-12,8.42,8.455,8.42,8.445,138139.0
2018-09-13,8.485,8.485,8.41,8.415,57471.0
2018-09-14,8.41,8.455,8.41,8.44,52514.0
2018-09-17,8.44,8.48,8.41,8.48,98051.0
2018-09-18,8.44,8.47,8.44,8.44,26232.0
2018-09-19,8.485,8.515,8.485,8.515,11509.0
2018-09-20,8.51,8.51,8.465,8.485,181729.0
2018-09-21,8.505,8.53,8.485,8.49,28074.0
2018-09-24,8.49,8.515,8.47,8.51,82346.0
2018-09-25,8.505,8.52,8.485,8.51,68776.0
2018-09-26,8.53,8.53,8.495,8.495,22343.0
2018-09-27,8.51,8.51,8.49,8.495,21925.0
2018-09-28,8.52,8.58,8.515,8.57,91519.0
2018-10-01,8.495,8.505,8.46,8.47,23397.0
2018-10-02,8.505,8.505,8.42,8.435,10038.0
2018-10-03,8.44,8.465,8.425,8.455,17281.0
2018-10-04,8.495,8.53,8.495,8.51,21115.0
2018-10-05,8.505,8.565,8.46,8.535,21999.0
2018-10-08,8.515,8.515,8.415,8.415,16891.0
2018-10-09,8.39,8.39,8.335,8.34,33895.0
2018-10-10,8.36,8.365,8.325,8.365,123159.0
2018-10-11,8.2,8.22,8.16,8.16,28318.0
2018-10-12,8.075,8.15,8.045,8.105,101641.0
2018-10-15,8.06,8.07,8.005,8.045,29125.0
2018-10-16,8.08,8.125,8.08,8.085,40318.0
2018-10-17,8.155,8.175,8.15,8.175,24786.0
2018-10-18,8.175,8.19,8.15,8.19,35582.0
2018-10-19,8.13,8.19,8.11,8.18,25732.0
2018-10-22,8.15,8.17,8.135,8.155,9268.0
2018-10-23,8.095,8.18,8.075,8.08,36256.0
2018-10-24,8.075,8.08,8.035,8.05,38383.0
2018-10-25,7.935,7.935,7.86,7.925,20187.0
2018-10-26,7.84,7.84,7.77,7.77,34279.0
2018-10-29,7.84,7.905,7.84,7.895,25833.0
2018-10-30,7.895,7.99,7.865,7.99,39896.0
2018-10-31,8.01,8.035,8.0,8.0,10831.0
2018-11-01,8.05,8.105,7.955,7.955,125786.0
2018-11-02,8.01,8.015,7.99,7.99,14862.0
2018-11-05,8.005,8.06,8.005,8.045,4114.0
2018-11-06,8.045,8.105,8.045,8.105,16428.0
2018-11-07,8.13,8.13,8.095,8.13,29213.0
2018-11-08,8.175,8.205,8.175,8.19,51944.0
2018-11-09,8.215,8.215,8.175,8.175,14575.0
2018-11-12,8.155,8.23,8.155,8.23,28290.0
2018-11-13,8.15,8.15,8.105,8.105,42196.0
2018-11-14,8.1,8.1,7.98,7.98,29680.0
2018-11-15,7.975,7.975,7.89,7.89,21996.0
2018-11-16,7.985,7.985,7.95,7.965,22629.0
2018-11-19,7.915,7.925,7.88,7.905,37393.0
2018-11-20,7.84,7.87,7.82,7.84,17387.0
2018-11-21,7.835,7.885,7.79,7.885,24635.0
2018-11-22,7.915,7.915,7.87,7.895,104006.0
2018-11-23,7.905,7.955,7.885,7.94,29168.0
2018-11-26,7.89,7.915,7.885,7.895,10818.0
2018-11-27,7.81,7.96,7.81,7.94,35154.0
2018-11-28,7.98,7.98,7.935,7.95,33812.0
2018-11-29,8.03,8.03,7.985,7.985,52504.0
2018-11-30,7.96,7.96,7.89,7.905,91093.0
2018-12-03,7.975,8.005,7.975,8.005,52648.0
2018-12-04,7.985,7.985,7.925,7.935,52726.0
2018-12-05,7.805,7.86,7.78,7.855,43428.0
2018-12-06,7.84,7.855,7.81,7.82,48773.0
2018-12-07,7.855,7.91,7.855,7.865,26814.0
2018-12-10,7.77,7.77,7.7,7.7,42634.0
2018-12-11,7.72,7.725,7.67,7.685,69456.0
2018-12-12,7.75,7.815,7.72,7.815,89519.0
2018-12-13,7.81,7.865,7.795,7.855,34517.0
2018-12-14,7.815,7.815,7.745,7.745,7008.0
2018-12-17,7.715,7.815,7.715,7.815,14057.0
2018-12-18,7.74,7.76,7.71,7.74,21014.0
2018-12-19,7.71,7.72,7.695,7.695,37104.0
2018-12-20,7.7,7.75,7.665,7.665,31568.0
2018-12-21,7.675,7.675,7.52,7.52,40909.0
2018-12-24,7.5,7.6,7.5,7.595,15174.0
2018-12-27,7.7,7.725,7.67,7.725,121242.0
2018-12-28,7.77,7.81,7.765,7.805,571071.0
2018-12-31,7.905,7.93,7.885,7.93,561357.0
2019-01-02,8.035,8.035,7.825,7.83,96912.0
2019-01-03,7.895,7.895,7.875,7.895,23484.0
2019-01-04,7.855,7.87,7.805,7.87,14647.0
2019-01-07,7.99,8.02,7.97,7.98,16928.0
2019-01-08,7.97,8.04,7.96,8.04,33519.0
2019-01-09,8.055,8.105,8.04,8.105,43840.0
2019-01-10,8.125,8.125,8.06,8.1,29882.0
2019-01-11,8.12,8.12,8.095,8.095,9525.0
2019-01-14,8.105,8.105,8.055,8.065,214129.0
2019-01-15,8.115,8.135,8.085,8.135,40513.0
2019-01-16,8.14,8.165,8.135,8.165,23099.0
2019-01-17,8.175,8.185,8.16,8.18,1767.0
2019-01-18,8.225,8.24,8.225,8.23,8032.0
2019-01-21,8.245,8.285,8.245,8.265,21713.0
2019-01-22,8.2,8.23,8.165,8.19,127474.0
2019-01-23,8.135,8.19,8.135,8.165,16072.0
2019-01-24,8.175,8.2,8.155,8.2,30048.0
2019-01-25,8.2,8.265,8.2,8.25,121576.0
2019-01-29,8.225,8.225,8.185,8.205,27558.0
2019-01-30,8.225,8.245,8.2,8.2,9698.0
2019-01-31,8.225,8.225,8.175,8.205,43869.0
2019-02-01,8.175,8.185,8.16,8.16,13378.0
2019-02-04,8.14,8.21,8.14,8.205,5545.0
2019-02-05,8.29,8.45,8.29,8.405,66169.0
2019-02-06,8.405,8.435,8.375,8.415,55025.0
2019-02-07,8.405,8.53,8.405,8.515,35960.0
2019-02-08,8.47,8.515,8.465,8.47,63486.0
2019-02-11,8.495,8.495,8.415,8.415,7004.0
2019-02-12,8.475,8.495,8.455,8.475,11610.0
2019-02-13,8.52,8.535,8.48,8.48,32821.0
2019-02-14,8.49,8.52,8.475,8.475,56003.0
2019-02-15,8.47,8.51,8.47,8.49,1260721.0
2019-02-18,8.555,8.555,8.515,8.53,331548.0
2019-02-19,8.56,8.58,8.555,8.57,58989.0
2019-02-20,8.575,8.59,8.51,8.515,17763.0
2019-02-21,8.57,8.615,8.55,8.615,12493.0
2019-02-22,8.615,8.655,8.615,8.64,94259.0
2019-02-25,8.665,8.665,8.62,8.635,37565.0
2019-02-26,8.64,8.64,8.57,8.58,6277.0
2019-02-27,8.6,8.64,8.6,8.625,7964.0
2019-02-28,8.665,8.665,8.625,8.66,41527.0
2019-03-01,8.7,8.725,8.695,8.705,78718.0
2019-03-04,8.745,8.77,8.74,8.755,16307.0
2019-03-05,8.715,8.735,8.695,8.715,48831.0
2019-03-06,8.74,8.79,8.74,8.785,19236.0
2019-03-07,8.84,8.86,8.825,8.845,11095.0
2019-03-08,8.81,8.82,8.745,8.745,31319.0
2019-03-11,8.725,8.735,8.695,8.695,35691.0
2019-03-12,8.78,8.78,8.735,8.735,25601.0
2019-03-13,8.685,8.685,8.645,8.68,88318.0
2019-03-14,8.705,8.72,8.68,8.695,19123.0
2019-03-15,8.725,8.735,8.695,8.715,14521.0
2019-03-18,8.715,8.74,8.695,8.715,23716.0
2019-03-19,8.715,8.735,8.685,8.685,23073.0
2019-03-20,8.685,8.705,8.665,8.675,85717.0
2019-03-21,8.675,8.68,8.62,8.625,18213.0
2019-03-22,8.72,8.735,8.715,8.715,9475.0
2019-03-25,8.68,8.68,8.595,8.595,32750.0
2019-03-26,8.59,8.615,8.59,8.615,23016.0
2019-03-27,8.6,8.62,8.57,8.62,49439.0
2019-03-28,8.615,8.66,8.61,8.64,17141.0
2019-03-29,8.68,8.735,8.68,8.7,31202.0
2019-04-01,8.725,8.765,8.725,8.765,18309.0
2019-04-02,8.79,8.82,8.77,8.78,95563.0
2019-04-03,8.8,8.825,8.785,8.82,39612.0
2019-04-04,8.79,8.79,8.745,8.755,12452.0
2019-04-05,8.725,8.735,8.695,8.7,50921.0
2019-04-08,8.725,8.725,8.7,8.72,100541.0
2019-04-09,8.735,8.735,8.695,8.72,35613.0
2019-04-10,8.695,8.735,8.695,8.735,46247.0
2019-04-11,8.685,8.7,8.66,8.7,23301.0
2019-04-12,8.74,8.77,8.74,8.765,34084.0
2019-04-15,8.79,8.79,8.77,8.77,42505.0
2019-04-16,8.765,8.83,8.765,8.82,11412.0
2019-04-17,8.825,8.845,8.805,8.83,18963.0
2019-04-18,8.91,8.91,8.83,8.83,12523.0
2019-04-23,8.9,8.925,8.89,8.915,20566.0
2019-04-24,8.965,9.025,8.965,9.005,28884.0
2019-04-26,9.015,9.015,8.985,9.005,241100.0
2019-04-29,8.985,8.985,8.935,8.955,168962.0
2019-04-30,8.95,8.95,8.9,8.905,131771.0
2019-05-01,8.935,9.005,8.935,8.995,41173.0
2019-05-02,8.93,8.93,8.9,8.915,22982.0
2019-05-03,8.925,8.955,8.925,8.955,26594.0
2019-05-06,8.88,8.89,8.83,8.865,84144.0
2019-05-07,8.93,8.95,8.885,8.89,177713.0
2019-05-08,8.82,8.865,8.82,8.85,19224.0
2019-05-09,8.86,8.905,8.86,8.88,33229.0
2019-05-10,8.905,8.91,8.88,8.89,22061.0
2019-05-13,8.9,8.9,8.865,8.87,13080.0
2019-05-14,8.79,8.81,8.76,8.8,36351.0
2019-05-15,8.845,8.87,8.84,8.86,12429.0
2019-05-16,8.885,8.905,8.845,8.885,40700.0
2019-05-17,8.975,9.015,8.945,8.965,57054.0
2019-05-20,9.11,9.205,9.11,9.175,43809.0
2019-05-21,9.205,9.255,9.195,9.245,47600.0
2019-05-22,9.255,9.285,9.235,9.265,364548.0
2019-05-23,9.245,9.245,9.215,9.215,143952.0
2019-05-24,9.18,9.18,9.15,9.16,24710.0
2019-05-27,9.17,9.175,9.16,9.16,49267.0
2019-05-28,9.205,9.22,9.2,9.205,47220.0
2019-05-29,9.15,9.155,9.13,9.155,21295.0
2019-05-30,9.095,9.11,9.07,9.07,71159.0
2019-05-31,9.07,9.09,9.05,9.075,42204.0
2019-06-03,9.06,9.06,8.99,8.995,26367.0
2019-06-04,8.985,9.025,8.985,9.005,112239.0
2019-06-05,9.075,9.09,9.055,9.07,90758.0
2019-06-06,9.09,9.11,9.075,9.075,21287.0
2019-06-07,9.115,9.15,9.11,9.14,21215.0
2019-06-11,9.2,9.285,9.2,9.285,35303.0
2019-06-12,9.3,9.335,9.295,9.3,28314.0
2019-06-13,9.3,9.3,9.255,9.275,40690.0
2019-06-14,9.24,9.275,9.225,9.255,27679.0
2019-06-17,9.24,9.255,9.225,9.255,36108.0
2019-06-18,9.245,9.28,9.235,9.28,12289.0
2019-06-19,9.32,9.39,9.32,9.37,69175.0
2019-06-20,9.39,9.43,9.35,9.385,63742.0
2019-06-21,9.43,9.43,9.36,9.36,56778.0
2019-06-24,9.36,9.38,9.335,9.38,27624.0
2019-06-25,9.365,9.4,9.365,9.38,19005.0
2019-06-26,9.35,9.365,9.345,9.35,36770.0
2019-06-27,9.34,9.385,9.325,9.385,23824.0
2019-06-28,9.41,9.42,9.365,9.4,907632.0
2019-07-01,9.445,9.445,9.38,9.39,49809.0
2019-07-02,9.43,9.56,9.36,9.36,80812.0
2019-07-03,9.38,9.425,9.375,9.415,31077.0
2019-07-04,9.45,9.485,9.45,9.455,43439.0
2019-07-05,9.47,9.53,9.47,9.53,51963.0
2019-07-08,9.5,9.5,9.39,9.405,70143.0
2019-07-09,9.395,9.405,9.355,9.38,298662.0
2019-07-10,9.405,9.455,9.405,9.415,66321.0
2019-07-11,9.41,9.455,9.395,9.455,36525.0
2019-07-12,9.41,9.445,9.41,9.43,61387.0
2019-07-15,9.38,9.395,9.325,9.37,46560.0
2019-07-16,9.36,9.36,9.325,9.34,34833.0
2019-07-17,9.315,9.38,9.315,9.375,39099.0
2019-07-18,9.375,9.395,9.32,9.335,67871.0
2019-07-19,9.36,9.43,9.355,9.405,19628.0
2019-07-22,9.395,9.435,9.375,9.375,44612.0
2019-07-23,9.43,9.435,9.41,9.43,27446.0
2019-07-24,9.49,9.53,9.49,9.51,52795.0
2019-07-25,9.52,9.585,9.52,9.545,45575.0
2019-07-26,9.565,9.575,9.54,9.565,25346.0
2019-07-29,9.54,9.595,9.54,9.595,27949.0
2019-07-30,9.65,9.65,9.615,9.635,21407.0
2019-07-31,9.61,9.61,9.575,9.585,38105.0
2019-08-01,9.51,9.56,9.51,9.545,53344.0
2019-08-02,9.5,9.5,9.455,9.465,63430.0
2019-08-05,9.47,9.47,9.335,9.36,60322.0
2019-08-06,9.165,9.17,9.06,9.12,134855.0
2019-08-07,9.115,9.19,9.095,9.185,51553.0
2019-08-08,9.04,9.205,9.04,9.2,51998.0
2019-08-09,9.24,9.265,9.225,9.265,66238.0
2019-08-12,9.225,9.28,9.225,9.28,64170.0
2019-08-13,9.245,9.28,9.225,9.225,27384.0
2019-08-14,9.315,9.325,9.225,9.225,600331.0
2019-08-15,9.155,9.155,9.02,9.035,78423.0
2019-08-16,9.035,9.055,9.015,9.045,364284.0
2019-08-19,9.06,9.115,9.06,9.1,58128.0
2019-08-20,9.17,9.21,9.13,9.205,36321.0
2019-08-21,9.17,9.185,9.115,9.185,21507.0
2019-08-22,9.155,9.2,9.155,9.19,29693.0
2019-08-23,9.17,9.22,9.17,9.2,44342.0
2019-08-26,9.09,9.09,9.035,9.07,30516.0
2019-08-27,9.09,9.15,9.09,9.135,19553.0
2019-08-28,9.15,9.185,9.135,9.185,28335.0
2019-08-29,9.17,9.19,9.145,9.19,29632.0
2019-08-30,9.25,9.35,9.25,9.325,99430.0
2019-09-02,9.335,9.335,9.265,9.315,31198.0
2019-09-03,9.295,9.32,9.265,9.285,33352.0
2019-09-04,9.21,9.26,9.2,9.245,37129.0
2019-09-05,9.32,9.395,9.32,9.37,100586.0
2019-09-06,9.405,9.455,9.395,9.435,49283.0
2019-09-09,9.45,9.49,9.445,9.465,62364.0
2019-09-10,9.485,9.49,9.455,9.465,22035.0
2019-09-11,9.5,9.54,9.5,9.53,32861.0
2019-09-12,9.6,9.62,9.575,9.58,28141.0
2019-09-13,9.6,9.615,9.585,9.6,21342.0
2019-09-16,9.595,9.61,9.58,9.61,89644.0
2019-09-17,9.58,9.61,9.565,9.585,19108.0
2019-09-18,9.63,9.63,9.575,9.58,65804.0
2019-09-19,9.65,9.705,9.63,9.63,21024.0
2019-09-20,9.695,9.71,9.675,9.675,25722.0
2019-09-23,9.705,9.725,9.69,9.69,54196.0
2019-09-24,9.685,9.725,9.685,9.715,40894.0
2019-09-25,9.65,9.675,9.615,9.635,45523.0
2019-09-26,9.685,9.685,9.6,9.615,64869.0
2019-09-27,9.67,9.675,9.65,9.655,74786.0
2019-09-30,9.76,9.76,9.66,9.66,29996.0
2019-10-01,9.66,9.705,9.62,9.705,59905.0
2019-10-02,9.565,9.575,9.54,9.54,85364.0
2019-10-03,9.395,9.395,9.3,9.32,78185.0
2019-10-04,9.325,9.34,9.285,9.34,74712.0
2019-10-07,9.35,9.375,9.335,9.375,20748.0
2019-10-08,9.425,9.425,9.395,9.415,156361.0
2019-10-09,9.34,9.355,9.305,9.325,47919.0
2019-10-10,9.325,9.34,9.3,9.32,34598.0
2019-10-11,9.435,9.435,9.395,9.405,42278.0
2019-10-14,9.49,9.53,9.49,9.49,21030.0
2019-10-15,9.485,9.5,9.47,9.49,25342.0
2019-10-16,9.565,9.62,9.56,9.62,35056.0
2019-10-17,9.62,9.62,9.555,9.555,22050.0
2019-10-18,9.53,9.53,9.49,9.51,38667.0
2019-10-21,9.465,9.52,9.455,9.52,45735.0
2019-10-22,9.525,9.575,9.52,9.575,29799.0
2019-10-23,9.565,9.565,9.52,9.545,37382.0
2019-10-24,9.6,9.65,9.58,9.6,76573.0
2019-10-25,9.65,9.65,9.63,9.64,30244.0
2019-10-28,9.685,9.685,9.635,9.65,38629.0
2019-10-29,9.67,9.675,9.635,9.635,38027.0
2019-10-30,9.62,9.62,9.56,9.56,29853.0
2019-10-31,9.545,9.545,9.47,9.5,43092.0
2019-11-01,9.48,9.505,9.455,9.5,34492.0
2019-11-04,9.54,9.54,9.465,9.485,30516.0
2019-11-05,9.53,9.545,9.49,9.545,75958.0
2019-11-06,9.545,9.58,9.51,9.51,63476.0
2019-11-07,9.525,9.6,9.52,9.6,118267.0
2019-11-08,9.6,9.635,9.585,9.6,47335.0
2019-11-11,9.705,9.705,9.63,9.705,38551.0
2019-11-12,9.725,9.725,9.63,9.66,29454.0
2019-11-13,9.685,9.725,9.58,9.595,624588.0
2019-11-14,9.735,9.735,9.575,9.63,99350.0
2019-11-15,9.655,9.715,9.64,9.705,26014.0
2019-11-18,9.71,9.71,9.65,9.65,130662.0
2019-11-19,9.675,9.705,9.65,9.69,117911.0
2019-11-20,9.675,9.695,9.575,9.585,61635.0
2019-11-21,9.49,9.545,9.47,9.505,206974.0
2019-11-22,9.56,9.565,9.54,9.545,97516.0
2019-11-25,9.62,9.63,9.565,9.565,45533.0
2019-11-26,9.61,9.66,9.61,9.635,206364.0
2019-11-27,9.64,9.725,9.64,9.725,54768.0
2019-11-28,9.765,9.77,9.73,9.745,21340.0
2019-11-29,9.835,9.835,9.705,9.705,71525.0
2019-12-02,9.735,9.77,9.705,9.75,37629.0
2019-12-03,9.66,9.66,9.52,9.52,44772.0
2019-12-04,9.415,9.53,9.35,9.39,88236.0
2019-12-05,9.43,9.525,9.425,9.49,84232.0
2019-12-06,9.48,9.51,9.48,9.485,22404.0
2019-12-09,9.52,9.69,9.52,9.545,39902.0
2019-12-10,9.54,9.54,9.41,9.51,102996.0
2019-12-11,9.52,9.56,9.52,9.56,22500.0
2019-12-12,9.54,9.545,9.49,9.49,47953.0
2019-12-13,9.56,9.595,9.56,9.58,38351.0
2019-12-16,9.61,9.73,9.61,9.73,98793.0
2019-12-17,9.725,9.725,9.695,9.71,75022.0
2019-12-18,9.705,9.725,9.69,9.715,89937.0
2019-12-19,9.725,9.725,9.675,9.685,158226.0
2019-12-20,9.675,9.675,9.635,9.64,38267.0
2019-12-23,9.62,9.63,9.61,9.62,42552.0
2019-12-24,9.615,9.615,9.585,9.595,39450.0
2019-12-27,9.615,9.65,9.61,9.65,26621.0
2019-12-30,9.62,9.675,9.585,9.65,776607.0
2019-12-31,9.57,9.71,9.52,9.52,23405.0
2020-01-02,9.61,9.61,9.54,9.575,109651.0
2020-01-03,9.695,9.715,9.635,9.645,225412.0
2020-01-06,9.595,9.63,9.545,9.615,189724.0
2020-01-07,9.685,9.765,9.685,9.74,200720.0
2020-01-08,9.74,9.74,9.63,9.735,170574.0
2020-01-09,9.805,9.82,9.77,9.77,36118.0
2020-01-10,9.78,9.86,9.78,9.86,39237.0
2020-01-13,9.82,9.82,9.79,9.82,8435.0
2020-01-14,9.885,9.905,9.875,9.89,121772.0
2020-01-15,9.92,9.96,9.91,9.935,34592.0
2020-01-16,10.06,10.075,9.99,9.995,25688.0
2020-01-17,10.095,10.095,10.045,10.045,42792.0
2020-01-20,10.055,10.065,10.045,10.055,20942.0
2020-01-21,10.055,10.08,10.005,10.02,251654.0
2020-01-22,10.04,10.145,10.04,10.14,30205.0
2020-01-23,10.11,10.115,10.045,10.045,54632.0
2020-01-24,10.08,10.125,10.075,10.075,45412.0
2020-01-28,9.89,9.94,9.87,9.91,60991.0
2020-01-29,9.995,10.01,9.96,10.005,41587.0
2020-01-30,9.955,10.005,9.94,9.955,40021.0
2020-01-31,10.005,10.025,9.975,9.975,32470.0
2020-02-03,9.805,9.855,9.8,9.815,63618.0
2020-02-04,9.875,9.875,9.815,9.855,68491.0
2020-02-05,9.945,9.945,9.87,9.9,118472.0
2020-02-06,9.97,9.99,9.94,9.98,60981.0
2020-02-07,10.005,10.005,9.91,9.925,35937.0
2020-02-10,9.935,9.94,9.885,9.935,41395.0
2020-02-11,9.98,9.99,9.955,9.96,154935.0
2020-02-12,10.005,10.055,10.005,10.04,27141.0
2020-02-13,10.06,10.125,10.03,10.04,54252.0
2020-02-14,10.06,10.14,10.06,10.14,54905.0
2020-02-17,10.1,10.125,10.055,10.075,764635.0
2020-02-18,10.1,10.1,10.075,10.095,31381.0
2020-02-19,10.115,10.13,10.09,10.13,43976.0
2020-02-20,10.145,10.22,10.145,10.195,81774.0
2020-02-21,10.21,10.21,10.15,10.185,29491.0
2020-02-24,10.045,10.06,9.955,9.96,49140.0
2020-02-25,9.785,9.87,9.72,9.805,95241.0
2020-02-26,9.68,9.68,9.585,9.595,39362.0
2020-02-27,9.61,9.61,9.48,9.515,130278.0
2020-02-28,9.275,9.285,9.185,9.235,109084.0
2020-03-02,9.015,9.165,8.84,9.115,289970.0
2020-03-03,9.26,9.295,9.17,9.185,60938.0
2020-03-04,9.035,9.07,8.965,8.98,193278.0
2020-03-05,9.14,9.175,9.08,9.095,61637.0
2020-03-06,9.03,9.03,8.825,8.825,41546.0
2020-03-09,8.445,8.455,8.215,8.23,87159.0
2020-03-10,8.12,8.31,7.845,8.3,226912.0
2020-03-11,8.365,8.43,8.12,8.12,65771.0
2020-03-12,7.955,7.975,7.525,7.625,167805.0
2020-03-13,7.165,7.59,6.86,7.58,169352.0
2020-03-16,7.625,7.625,7.2,7.2,48613.0
2020-03-17,6.975,7.57,6.975,7.57,77440.0
2020-03-18,7.52,7.52,6.99,7.2,319899.0
2020-03-19,7.265,7.27,6.8,6.8,183410.0
2020-03-20,7.125,7.15,6.85,6.895,135263.0
2020-03-23,6.565,6.565,6.27,6.415,59598.0
2020-03-24,6.285,6.595,6.285,6.495,1018123.0
2020-03-25,7.055,7.06,6.77,6.825,174951.0
2020-03-26,7.13,7.27,7.025,7.125,74001.0
2020-03-27,7.415,7.415,6.825,6.825,113390.0
2020-03-30,6.775,7.115,6.775,7.04,144128.0
2020-03-31,7.335,7.485,7.06,7.06,288176.0
2020-04-01,7.335,7.405,7.235,7.35,121173.0
2020-04-02,7.145,7.25,7.115,7.235,75878.0
2020-04-03,7.34,7.34,7.055,7.055,123605.0
2020-04-06,7.235,7.42,7.145,7.42,24801.0
2020-04-07,7.56,7.615,7.28,7.285,33692.0
2020-04-08,7.25,7.35,7.165,7.305,78250.0
2020-04-09,7.335,7.425,7.295,7.425,52012.0
2020-04-14,7.495,7.63,7.435,7.56,47755.0
2020-04-15,7.665,7.68,7.52,7.58,96297.0
2020-04-16,7.375,7.51,7.375,7.485,86436.0
2020-04-17,7.63,7.71,7.595,7.64,42612.0
2020-04-20,7.66,7.66,7.47,7.47,39218.0
2020-04-21,7.375,7.385,7.235,7.25,69437.0
2020-04-22,7.125,7.235,7.055,7.13,44765.0
2020-04-23,7.27,7.28,7.18,7.195,49248.0
2020-04-24,7.245,7.28,7.215,7.25,76296.0
2020-04-27,7.35,7.35,7.195,7.305,50670.0
2020-04-28,7.33,7.385,7.235,7.25,60634.0
2020-04-29,7.47,7.485,7.33,7.485,185301.0
2020-04-30,7.61,7.7,7.545,7.695,55015.0
2020-05-01,7.64,7.64,7.33,7.33,73191.0
2020-05-04,7.215,7.355,7.135,7.34,27034.0
2020-05-05,7.42,7.47,7.405,7.455,70419.0
2020-05-06,7.46,7.46,7.375,7.415,58946.0
2020-05-07,7.385,7.39,7.35,7.385,31458.0
2020-05-08,7.435,7.46,7.42,7.425,45549.0
2020-05-11,7.47,7.555,7.47,7.52,73636.0
2020-05-12,7.495,7.495,7.37,7.39,36393.0
2020-05-13,7.305,7.405,7.265,7.385,34736.0
2020-05-14,7.33,7.355,7.3,7.305,38630.0
2020-05-15,7.34,7.405,7.335,7.4,39151.0
2020-05-18,7.535,7.535,7.455,7.485,160551.0
2020-05-19,7.655,7.695,7.64,7.655,46685.0
2020-05-20,7.545,7.655,7.545,7.64,243567.0
2020-05-21,7.765,7.765,7.615,7.64,33487.0
2020-05-22,7.63,7.645,7.54,7.56,98111.0
2020-05-25,7.63,7.665,7.51,7.66,52379.0
2020-05-26,7.73,7.915,7.715,7.915,89048.0
2020-05-27,7.935,8.155,7.905,8.06,62696.0
2020-05-28,8.23,8.31,8.18,8.225,113989.0
2020-05-29,8.175,8.175,8.07,8.085,45815.0
2020-06-01,7.99,8.11,7.965,8.11,32874.0
2020-06-02,8.12,8.19,8.11,8.175,61463.0
2020-06-03,8.245,8.38,8.24,8.38,79542.0
2020-06-04,8.47,8.52,8.36,8.435,81789.0
2020-06-05,8.45,8.53,8.445,8.53,19751.0
2020-06-09,8.72,8.845,8.72,8.805,109903.0
2020-06-10,8.775,8.81,8.685,8.795,44037.0
2020-06-11,8.64,8.66,8.43,8.435,59854.0
2020-06-12,8.175,8.275,8.105,8.26,104726.0
2020-06-15,8.215,8.255,8.085,8.085,45053.0
2020-06-16,8.295,8.42,8.29,8.42,87428.0
2020-06-17,8.445,8.445,8.35,8.415,88928.0
2020-06-18,8.47,8.47,8.28,8.385,32814.0
2020-06-19,8.455,8.455,8.325,8.36,47126.0
2020-06-22,8.275,8.415,8.265,8.38,70112.0
2020-06-23,8.465,8.465,8.295,8.385,50710.0
2020-06-24,8.435,8.435,8.345,8.4,21160.0
2020-06-25,8.215,8.275,8.17,8.17,46166.0
2020-06-26,8.21,8.31,8.21,8.29,60717.0
2020-06-29,8.12,8.195,8.11,8.14,1035024.0
2020-06-30,8.135,8.495,8.135,8.325,181158.0
2020-07-01,8.37,8.405,8.325,8.37,32699.0
2020-07-02,8.425,8.52,8.39,8.52,75142.0
2020-07-03,8.575,8.585,8.47,8.495,106669.0
2020-07-06,8.505,8.555,8.475,8.495,43314.0
2020-07-07,8.525,8.57,8.445,8.49,43040.0
2020-07-08,8.425,8.44,8.33,8.34,22973.0
2020-07-09,8.38,8.44,8.375,8.395,128114.0
2020-07-10,8.375,8.375,8.305,8.305,65296.0
2020-07-13,8.44,8.47,8.395,8.395,217316.0
2020-07-14,8.38,8.42,8.355,8.39,12148.0
2020-07-15,8.46,8.52,8.445,8.505,33137.0
2020-07-16,8.61,8.61,8.46,8.475,32408.0
2020-07-17,8.51,8.535,8.475,8.475,14203.0
2020-07-20,8.52,8.52,8.44,8.455,20309.0
2020-07-21,8.475,8.635,8.47,8.635,46376.0
2020-07-22,8.605,8.61,8.51,8.54,104766.0
2020-07-23,8.505,8.575,8.505,8.57,29949.0
2020-07-24,8.505,8.51,8.475,8.475,5930.0
2020-07-27,8.46,8.495,8.455,8.475,36574.0
2020-07-28,8.545,8.575,8.49,8.51,70286.0
2020-07-29,8.475,8.52,8.445,8.47,38791.0
2020-07-30,8.52,8.52,8.49,8.49,25406.0
2020-07-31,8.405,8.405,8.275,8.275,110700.0
2020-08-03,8.275,8.29,8.195,8.245,38862.0
2020-08-04,8.375,8.44,8.375,8.41,10945.0
2020-08-05,8.345,8.375,8.305,8.36,39707.0
2020-08-06,8.455,8.455,8.405,8.44,17896.0
2020-08-07,8.42,8.425,8.375,8.39,69497.0
2020-08-10,8.455,8.605,8.455,8.575,32168.0
2020-08-11,8.555,8.7,8.555,8.625,53956.0
2020-08-12,8.65,8.69,8.605,8.635,21559.0
2020-08-13,8.71,8.71,8.575,8.59,46348.0
2020-08-14,8.625,8.635,8.585,8.61,1050367.0
2020-08-17,8.535,8.56,8.52,8.535,21564.0
2020-08-18,8.535,8.555,8.485,8.545,66454.0
2020-08-19,8.545,8.61,8.545,8.575,63328.0
2020-08-20,8.525,8.525,8.485,8.495,28564.0
2020-08-21,8.585,8.61,8.52,8.535,38368.0
2020-08-24,8.51,8.545,8.505,8.54,17812.0
2020-08-25,8.625,8.71,8.59,8.61,59181.0
2020-08-26,8.585,8.585,8.495,8.56,45403.0
2020-08-27,8.585,8.605,8.545,8.56,15504.0
2020-08-28,8.52,8.545,8.505,8.525,34242.0
2020-08-31,8.51,8.545,8.475,8.51,23889.0
2020-09-01,8.41,8.41,8.305,8.31,47618.0
2020-09-02,8.44,8.52,8.44,8.495,48685.0
2020-09-03,8.555,8.625,8.555,8.575,20379.0
2020-09-04,8.41,8.41,8.34,8.34,30913.0
2020-09-07,8.305,8.41,8.28,8.36,53080.0
2020-09-08,8.425,8.495,8.425,8.46,22948.0
2020-09-09,8.305,8.31,8.265,8.305,48608.0
2020-09-10,8.355,8.39,8.29,8.295,97126.0
2020-09-11,8.245,8.28,8.23,8.26,24221.0
2020-09-14,8.31,8.32,8.295,8.305,19569.0
2020-09-15,8.33,8.34,8.265,8.275,23494.0
2020-09-16,8.32,8.34,8.295,8.32,42152.0
2020-09-17,8.34,8.34,8.255,8.265,47163.0
2020-09-18,8.28,8.28,8.24,8.24,89085.0
2020-09-21,8.245,8.245,8.175,8.175,36008.0
2020-09-22,8.105,8.105,8.06,8.09,25605.0
2020-09-23,8.155,8.255,8.155,8.24,42512.0
2020-09-24,8.13,8.215,8.115,8.21,81791.0
2020-09-25,8.265,8.375,8.265,8.33,26570.0
2020-09-28,8.37,8.37,8.325,8.345,15014.0
2020-09-29,8.375,8.39,8.295,8.32,29891.0
2020-09-30,8.245,8.255,8.16,8.175,75539.0
2020-10-01,8.165,8.265,8.165,8.225,19017.0
2020-10-02,8.145,8.165,8.105,8.115,61941.0
2020-10-05,8.24,8.345,8.24,8.345,32016.0
2020-10-06,8.325,8.33,8.29,8.33,9326.0
2020-10-07,8.325,8.475,8.325,8.475,37572.0
2020-10-08,8.51,8.57,8.51,8.525,31695.0
2020-10-09,8.545,8.595,8.52,8.59,18797.0
2020-10-12,8.535,8.72,8.535,8.72,36328.0
2020-10-13,8.675,8.72,8.66,8.72,30898.0
2020-10-14,8.71,8.71,8.64,8.64,17687.0
2020-10-15,8.655,8.74,8.655,8.705,53217.0
2020-10-16,8.69,8.71,8.65,8.655,23942.0
2020-10-19,8.735,8.76,8.7,8.75,27007.0
2020-10-20,8.74,8.74,8.65,8.655,38463.0
2020-10-21,8.67,8.69,8.65,8.69,46179.0
2020-10-22,8.655,8.655,8.545,8.65,33063.0
2020-10-23,8.685,8.685,8.625,8.67,15430.0
2020-10-26,8.64,8.685,8.64,8.65,14175.0
2020-10-27,8.555,8.555,8.475,8.505,54949.0
2020-10-28,8.455,8.505,8.425,8.475,77072.0
2020-10-29,8.37,8.39,8.325,8.36,57567.0
2020-10-30,8.38,8.395,8.34,8.345,34864.0
2020-11-02,8.38,8.425,8.32,8.395,72601.0
2020-11-03,8.44,8.585,8.44,8.585,40158.0
2020-11-04,8.535,8.555,8.41,8.54,34983.0
2020-11-05,8.525,8.575,8.485,8.575,22077.0
2020-11-06,8.585,8.66,8.585,8.635,45996.0
2020-11-09,8.69,8.81,8.69,8.8,23801.0
2020-11-10,9.035,9.08,8.905,8.97,107672.0
2020-11-11,9.065,9.14,9.065,9.135,13637.0
2020-11-12,9.17,9.185,9.055,9.065,48464.0
2020-11-13,9.02,9.05,8.99,9.02,146147.0
2020-11-16,9.115,9.155,9.115,9.14,886.0
2020-11-17,9.215,9.285,9.19,9.265,581975.0
2020-11-18,9.265,9.335,9.265,9.315,48006.0
2020-11-19,9.32,9.335,9.3,9.33,40307.0
2020-11-20,9.32,9.37,9.32,9.35,47998.0
2020-11-23,9.335,9.435,9.335,9.4,52033.0
2020-11-24,9.51,9.57,9.51,9.56,21971.0
2020-11-25,9.645,9.73,9.645,9.715,44693.0
2020-11-26,9.665,9.695,9.585,9.625,39041.0
2020-11-27,9.56,9.595,9.535,9.57,27941.0
2020-11-30,9.6,9.6,9.445,9.46,65230.0
2020-12-01,9.45,9.55,9.4,9.515,46328.0
2020-12-02,9.48,9.565,9.465,9.565,73776.0
2020-12-03,9.595,9.63,9.585,9.615,30662.0
2020-12-04,9.635,9.685,9.635,9.675,58408.0
2020-12-07,9.75,9.795,9.695,9.73,27453.0
2020-12-08,9.695,9.76,9.68,9.745,94627.0
2020-12-09,9.79,9.81,9.775,9.795,26278.0
2020-12-10,9.775,9.79,9.73,9.76,51311.0
2020-12-11,9.73,9.745,9.68,9.735,38055.0
2020-12-14,9.7,9.79,9.7,9.765,40964.0
2020-12-15,9.735,9.735,9.645,9.65,35923.0
2020-12-16,9.71,9.8,9.71,9.775,30855.0
2020-12-17,9.775,9.85,9.775,9.815,27737.0
2020-12-18,9.8,9.81,9.73,9.735,22837.0
2020-12-21,9.68,9.735,9.68,9.715,25136.0
2020-12-22,9.715,9.715,9.58,9.58,52858.0
2020-12-23,9.66,9.68,9.63,9.66,28020.0
2020-12-24,9.71,9.745,9.71,9.715,19879.0
2020-12-29,9.795,9.795,9.71,9.735,41194.0
2020-12-30,9.775,9.775,9.66,9.695,1104157.0
2020-12-31,9.675,9.73,9.645,9.645,25240.0
2021-01-04,9.795,9.795,9.695,9.77,38177.0
2021-01-05,9.725,9.755,9.7,9.745,246230.0
2021-01-06,9.745,9.775,9.665,9.675,47233.0
2021-01-07,9.825,9.98,9.825,9.98,27886.0
2021-01-08,9.995,9.995,9.93,9.965,19681.0
2021-01-11,9.98,10.0,9.915,9.95,37816.0
2021-01-12,9.965,10.0,9.96,9.965,95454.0
2021-01-13,9.93,9.98,9.87,9.98,68971.0
2021-01-14,9.995,10.025,9.95,9.985,34104.0
2021-01-15,10.055,10.075,10.03,10.04,38697.0
2021-01-18,10.04,10.04,9.89,9.92,35141.0
2021-01-19,9.96,10.045,9.95,10.03,73421.0
2021-01-20,10.025,10.075,10.015,10.065,69749.0
2021-01-21,10.135,10.14,10.09,10.11,34397.0
2021-01-22,10.095,10.11,10.065,10.08,38229.0
2021-01-25,10.11,10.135,10.09,10.095,46908.0
2021-01-27,10.095,10.105,10.0,10.015,46666.0
2021-01-28,9.89,9.9,9.76,9.85,61003.0
2021-01-29,9.96,9.96,9.73,9.755,44448.0
2021-02-01,9.725,9.85,9.615,9.835,58472.0
2021-02-02,9.89,9.995,9.885,9.985,74059.0
2021-02-03,10.15,10.15,10.04,10.09,47806.0
2021-02-04,10.095,10.095,10.0,10.01,335808.0
2021-02-05,10.12,10.14,10.08,10.135,99526.0
2021-02-08,10.125,10.22,10.125,10.2,79796.0
2021-02-09,10.185,10.19,10.105,10.105,40320.0
2021-02-10,10.11,10.155,10.095,10.105,59956.0
2021-02-11,10.105,10.15,10.075,10.125,90745.0
2021-02-12,10.105,10.12,10.04,10.04,28210.0
2021-02-15,10.125,10.16,10.105,10.15,1030309.0
2021-02-16,10.19,10.255,10.19,10.23,87400.0
2021-02-17,10.265,10.315,10.23,10.265,67779.0
2021-02-18,10.315,10.33,10.255,10.265,53679.0
2021-02-19,10.25,10.25,10.095,10.11,42509.0
2021-02-22,10.15,10.175,10.135,10.17,45201.0
2021-02-23,10.19,10.27,10.155,10.27,63493.0
2021-02-24,10.255,10.27,10.19,10.215,47878.0
2021-02-25,10.295,10.36,10.295,10.36,41801.0
2021-02-26,10.185,10.19,10.105,10.135,60753.0
2021-03-01,10.185,10.265,10.135,10.265,61157.0
2021-03-02,10.365,10.375,10.24,10.255,112845.0
2021-03-03,10.285,10.375,10.285,10.36,89488.0
2021-03-04,10.44,10.44,10.3,10.375,50692.0
2021-03-05,10.35,10.375,10.27,10.325,59374.0
2021-03-08,10.515,10.525,10.405,10.42,37198.0
2021-03-09,10.475,10.55,10.455,10.47,60476.0
2021-03-10,10.49,10.49,10.325,10.325,51504.0
2021-03-11,10.38,10.38,10.22,10.28,42219.0
2021-03-12,10.395,10.405,10.365,10.375,40519.0
2021-03-15,10.39,10.41,10.33,10.375,72881.0
2021-03-16,10.405,10.47,10.365,10.44,41380.0
2021-03-17,10.38,10.39,10.315,10.325,49531.0
2021-03-18,10.375,10.375,10.285,10.31,60342.0
2021-03-19,10.24,10.295,10.2,10.265,23940.0
2021-03-22,10.265,10.335,10.235,10.31,79972.0
2021-03-23,10.31,10.36,10.295,10.295,54235.0
2021-03-24,10.295,10.36,10.27,10.33,65486.0
2021-03-25,10.33,10.38,10.31,10.325,59863.0
2021-03-26,10.36,10.42,10.36,10.41,78500.0
2021-03-29,10.47,10.475,10.375,10.39,36093.0
2021-03-30,10.42,10.425,10.295,10.295,57968.0
2021-03-31,10.35,10.475,10.35,10.405,47777.0
2021-04-01,10.505,10.505,10.365,10.42,42271.0
2021-04-06,10.55,10.57,10.455,10.475,240832.0
2021-04-07,10.485,10.52,10.465,10.505,47717.0
2021-04-08,10.57,10.66,10.57,10.605,28125.0
2021-04-09,10.6,10.6,10.565,10.595,43185.0
2021-04-12,10.615,10.615,10.555,10.555,52753.0
2021-04-13,10.57,10.595,10.55,10.555,57059.0
2021-04-14,10.57,10.605,10.54,10.605,36889.0
2021-04-15,10.615,10.695,10.565,10.66,69130.0
2021-04-16,10.66,10.66,10.6,10.645,12740.0
2021-04-19,10.695,10.695,10.66,10.66,42782.0
2021-04-20,10.66,10.66,10.57,10.57,205083.0
2021-04-21,10.49,10.525,10.405,10.525,93348.0
2021-04-22,10.515,10.585,10.515,10.585,110429.0
2021-04-23,10.585,10.615,10.58,10.6,53617.0
2021-04-26,10.6,10.645,10.6,10.605,59432.0
2021-04-27,10.605,10.605,10.54,10.6,58294.0
2021-04-28,10.62,10.69,10.62,10.665,43247.0
2021-04-29,10.675,10.7,10.66,10.68,37397.0
2021-04-30,10.66,10.66,10.58,10.585,86310.0
2021-05-03,10.615,10.665,10.615,10.635,58939.0
2021-05-04,10.66,10.695,10.635,10.695,62767.0
2021-05-05,10.695,10.775,10.695,10.73,75610.0
2021-05-06,10.73,10.77,10.675,10.69,53074.0
2021-05-07,10.675,10.775,10.675,10.745,25161.0
2021-05-10,10.795,10.88,10.795,10.855,25333.0
2021-05-11,10.95,10.95,10.77,10.79,52436.0
2021-05-12,10.76,10.76,10.635,10.7,36538.0
2021-05-13,10.85,10.85,10.665,10.665,44627.0
2021-05-14,10.76,10.775,10.725,10.725,70737.0
2021-05-17,10.795,10.795,10.73,10.74,57158.0
2021-05-18,10.77,10.825,10.76,10.81,50655.0
2021-05-19,10.725,10.725,10.58,10.58,39418.0
2021-05-20,10.62,10.73,10.595,10.73,52748.0
2021-05-21,10.77,10.775,10.675,10.725,51002.0
2021-05-24,10.745,10.77,10.715,10.73,43532.0
2021-05-25,10.805,10.825,10.79,10.81,56589.0
2021-05-26,10.855,10.88,10.82,10.84,94637.0
2021-05-27,10.88,10.88,10.825,10.835,22347.0
2021-05-28,10.92,10.98,10.885,10.975,62288.0
2021-05-31,10.985,10.985,10.9,10.92,31800.0
2021-06-01,10.92,10.92,10.84,10.905,29097.0
2021-06-02,10.905,11.015,10.905,11.0,33582.0
2021-06-03,11.08,11.125,11.065,11.09,44575.0
2021-06-04,11.125,11.19,11.105,11.175,49116.0
2021-06-07,11.245,11.245,11.11,11.155,85996.0
2021-06-08,11.17,11.175,11.12,11.15,19373.0
2021-06-09,11.2,11.205,11.11,11.12,58409.0
2021-06-10,11.155,11.17,11.105,11.16,30604.0
2021-06-11,11.17,11.175,11.095,11.135,45351.0
2021-06-15,11.135,11.245,11.135,11.22,52353.0
2021-06-16,11.22,11.28,11.22,11.245,46593.0
2021-06-17,11.68,11.68,11.19,11.205,43400.0
2021-06-18,11.25,11.25,11.16,11.16,101047.0
2021-06-21,11.045,11.045,10.915,10.935,46589.0
2021-06-22,11.105,11.14,11.055,11.12,41050.0
2021-06-23,11.08,11.08,11.015,11.015,58889.0
2021-06-24,11.025,11.025,10.935,10.975,51102.0
2021-06-25,11.09,11.09,11.025,11.055,31896.0
2021-06-28,11.095,11.095,10.995,11.045,25664.0
2021-06-29,11.025,11.055,10.95,11.04,995196.0
2021-06-30,11.105,11.135,11.065,11.065,61380.0
2021-07-01,11.515,11.515,11.03,11.03,59993.0
2021-07-02,11.25,11.25,11.055,11.07,162292.0
2021-07-05,11.1,11.13,11.075,11.1,21783.0
2021-07-06,11.145,11.145,11.045,11.055,61116.0
2021-07-07,11.19,11.19,11.015,11.09,48476.0
2021-07-08,11.15,11.175,11.085,11.105,58059.0
2021-07-09,11.19,11.19,10.965,11.0,45627.0
2021-07-12,11.135,11.165,11.1,11.115,32609.0
2021-07-13,11.15,11.19,11.115,11.115,33902.0
2021-07-14,11.185,11.185,11.105,11.16,166681.0
2021-07-15,11.135,11.165,11.09,11.09,51326.0
2021-07-16,11.105,11.115,11.085,11.105,70911.0
2021-07-19,11.1,11.1,10.95,11.01,47477.0
2021-07-20,11.19,11.19,10.865,10.955,51041.0
2021-07-21,11.025,11.085,11.025,11.045,34731.0
2021-07-22,11.075,11.165,11.075,11.145,51525.0
2021-07-23,11.175,11.175,11.09,11.135,65373.0
2021-07-26,11.15,11.16,11.12,11.145,32572.0
2021-07-27,11.175,11.25,11.165,11.22,40401.0
2021-07-28,11.23,11.23,11.135,11.16,59285.0
2021-07-29,11.16,11.19,11.15,11.185,35203.0
2021-07-30,11.185,11.215,11.16,11.16,31128.0
2021-08-02,11.22,11.32,11.22,11.305,38695.0
2021-08-03,11.265,11.265,11.22,11.235,37463.0
2021-08-04,11.23,11.305,11.23,11.305,44531.0
2021-08-05,11.305,11.325,11.275,11.325,50395.0
2021-08-06,11.31,11.335,11.29,11.335,46317.0
2021-08-09,11.415,11.425,11.38,11.41,32271.0
2021-08-10,11.41,11.43,11.365,11.425,27375.0
2021-08-11,11.53,11.53,11.455,11.485,36474.0
2021-08-12,11.555,11.56,11.5,11.52,71621.0
2021-08-13,11.555,11.605,11.555,11.59,51322.0
2021-08-16,11.62,11.62,11.49,11.49,1052264.0
2021-08-17,11.5,11.555,11.37,11.385,38154.0
2021-08-18,11.395,11.44,11.34,11.395,43595.0
2021-08-19,11.305,11.34,11.275,11.32,50174.0
2021-08-20,11.34,11.385,11.29,11.29,50327.0
2021-08-23,11.325,11.325,11.28,11.32,38090.0
2021-08-24,11.35,11.38,11.34,11.35,63268.0
2021-08-25,11.37,11.4,11.35,11.4,47234.0
2021-08-26,11.43,11.43,11.335,11.35,45604.0
2021-08-27,11.35,11.38,11.325,11.37,26242.0
2021-08-30,11.43,11.43,11.335,11.38,35915.0
2021-08-31,11.365,11.425,11.355,11.425,70100.0
2021-09-01,11.43,11.44,11.31,11.425,37755.0
2021-09-02,11.43,11.43,11.35,11.4,41189.0
2021-09-03,11.515,11.515,11.44,11.475,32769.0
2021-09-06,11.49,11.5,11.35,11.5,19244.0
2021-09-07,11.485,11.505,11.425,11.455,43331.0
2021-09-08,11.445,11.475,11.43,11.46,31168.0
2021-09-09,11.445,11.445,11.23,11.23,53603.0
2021-09-10,11.325,11.365,11.29,11.32,98025.0
2021-09-13,11.26,11.365,11.26,11.31,70231.0
2021-09-14,11.395,11.41,11.29,11.41,34245.0
2021-09-15,11.35,11.35,11.28,11.335,50199.0
2021-09-16,11.4,11.445,11.31,11.395,36324.0
2021-09-17,11.4,11.4,11.29,11.305,39498.0
2021-09-20,11.275,11.275,11.045,11.07,55313.0
2021-09-21,11.015,11.1,10.98,11.1,73778.0
2021-09-22,11.03,11.175,11.01,11.12,68862.0
2021-09-23,11.215,11.26,11.19,11.245,31685.0
2021-09-24,11.265,11.295,11.185,11.205,49880.0
2021-09-27,11.235,11.325,11.235,11.295,53376.0
2021-09-28,11.275,11.295,11.2,11.2,55264.0
2021-09-29,11.115,11.135,11.045,11.09,63700.0
2021-09-30,11.12,11.325,11.12,11.275,72042.0
2021-10-01,11.16,11.16,11.06,11.075,89647.0
2021-10-04,11.25,11.31,11.22,11.29,73657.0
2021-10-05,11.275,11.305,11.22,11.275,44893.0
2021-10-06,11.29,11.295,11.185,11.205,36137.0
2021-10-07,11.25,11.305,11.235,11.305,35504.0
2021-10-08,11.335,11.385,11.295,11.37,27821.0
2021-10-11,11.38,11.38,11.295,11.38,60573.0
2021-10-12,11.365,11.425,11.305,11.335,54702.0
2021-10-13,11.355,11.355,11.295,11.325,27153.0
2021-10-14,11.38,11.385,11.355,11.37,45353.0
2021-10-15,11.43,11.43,11.35,11.395,31760.0
2021-10-18,11.43,11.47,11.41,11.455,37910.0
2021-10-19,11.505,11.505,11.44,11.445,48482.0
2021-10-20,11.485,11.515,11.47,11.485,68050.0
2021-10-21,11.475,11.535,11.445,11.445,66726.0
2021-10-22,11.44,11.475,11.4,11.46,45159.0
2021-10-25,11.515,11.535,11.47,11.515,47149.0
2021-10-26,11.555,11.555,11.485,11.5,64300.0
2021-10-27,11.515,11.535,11.445,11.485,61068.0
2021-10-28,11.46,11.505,11.44,11.47,48410.0
2021-10-29,11.515,11.515,11.29,11.29,69811.0
2021-11-01,11.395,11.395,11.25,11.32,67135.0
2021-11-02,11.325,11.325,11.165,11.205,31816.0
2021-11-03,11.26,11.365,11.26,11.31,28410.0
2021-11-04,11.325,11.365,11.325,11.365,21256.0
2021-11-05,11.41,11.455,11.41,11.43,39753.0
2021-11-08,11.475,11.485,11.43,11.475,50347.0
2021-11-09,11.46,11.46,11.4,11.415,34414.0
2021-11-10,11.43,11.445,11.37,11.37,80484.0
2021-11-11,11.37,11.385,11.235,11.32,42612.0
2021-11-12,11.41,11.46,11.395,11.43,23740.0
2021-11-15,11.43,11.445,11.4,11.44,55072.0
2021-11-16,11.425,11.425,11.34,11.37,47091.0
2021-11-17,11.335,11.335,11.2,11.22,45009.0
2021-11-18,11.205,11.28,11.205,11.245,47923.0
2021-11-19,11.235,11.28,11.22,11.26,55420.0
2021-11-22,11.275,11.275,11.16,11.185,48045.0
2021-11-23,11.265,11.31,11.23,11.31,21150.0
2021-11-24,11.29,11.335,11.29,11.31,44927.0
2021-11-25,11.305,11.305,11.235,11.275,57530.0
2021-11-26,11.245,11.26,11.03,11.055,58879.0
2021-11-29,10.955,11.025,10.895,10.98,145496.0
2021-11-30,11.055,11.105,10.98,10.98,58043.0
2021-12-01,10.955,10.985,10.88,10.98,27381.0
2021-12-02,10.92,11.0,10.875,10.985,93059.0
2021-12-03,11.04,11.06,10.995,11.045,51496.0
2021-12-06,11.04,11.075,11.025,11.06,48140.0
2021-12-07,11.13,11.185,11.12,11.185,41031.0
2021-12-08,11.29,11.35,11.2,11.35,23129.0
2021-12-09,11.25,11.305,11.25,11.29,18493.0
2021-12-10,11.245,11.26,11.205,11.205,24992.0
2021-12-13,11.28,11.32,11.25,11.28,42000.0
2021-12-14,11.22,11.235,11.165,11.22,49325.0
2021-12-15,11.235,11.235,11.175,11.2,103734.0
2021-12-16,11.2,11.275,11.135,11.15,45792.0
2021-12-17,11.265,11.305,11.235,11.25,47195.0
2021-12-20,11.215,11.215,11.13,11.205,67497.0
2021-12-21,11.23,11.29,11.215,11.28,60302.0
2021-12-22,11.25,11.26,11.215,11.23,72015.0
2021-12-23,11.305,11.31,11.275,11.305,86793.0
2021-12-24,11.35,11.415,11.34,11.34,182980.0
2021-12-29,11.43,11.505,11.43,11.485,78154.0
2021-12-30,11.505,11.535,11.49,11.515,1069569.0
2021-12-31,11.55,11.55,11.41,11.415,38783.0
2022-01-04,11.59,11.725,11.59,11.715,35731.0
2022-01-05,11.78,11.78,11.715,11.725,205800.0
2022-01-06,11.67,11.685,11.45,11.46,77948.0
2022-01-07,11.615,11.67,11.6,11.625,81211.0
2022-01-10,11.645,11.66,11.605,11.66,61624.0
2022-01-11,11.605,11.605,11.555,11.585,78421.0
2022-01-12,11.615,11.645,11.585,11.615,27974.0
2022-01-13,11.64,11.7,11.64,11.66,28555.0
2022-01-14,11.645,11.655,11.585,11.605,20754.0
2022-01-17,11.615,11.645,11.6,11.645,55252.0
2022-01-18,11.655,11.655,11.615,11.625,16794.0
2022-01-19,11.605,11.625,11.45,11.45,53831.0
2022-01-20,11.515,11.545,11.465,11.535,50410.0
2022-01-21,11.49,11.49,11.265,11.265,43915.0
2022-01-24,11.22,11.265,11.165,11.25,52504.0
2022-01-25,11.21,11.21,10.885,10.92,80577.0
2022-01-27,10.985,11.14,10.725,10.82,124649.0
2022-01-28,10.93,11.08,10.86,11.06,70385.0
2022-01-31,11.04,11.045,10.975,11.015,74455.0
2022-02-01,11.03,11.115,10.985,11.095,87328.0
2022-02-02,11.125,11.22,11.125,11.2,86729.0
2022-02-03,11.225,11.225,11.165,11.225,57943.0
2022-02-04,11.225,11.265,11.18,11.265,173161.0
2022-02-07,11.22,11.305,11.165,11.305,64208.0
2022-02-08,11.305,11.42,11.295,11.42,42617.0
2022-02-09,11.445,11.57,11.445,11.57,41533.0
2022-02-10,11.605,11.66,11.59,11.615,31334.0
2022-02-11,11.545,11.6,11.505,11.56,38534.0
2022-02-14,11.555,11.675,11.5,11.645,134314.0
2022-02-15,11.64,11.64,11.56,11.615,975775.0
2022-02-16,11.615,11.675,11.585,11.675,31467.0
2022-02-17,11.725,11.785,11.685,11.715,50327.0
2022-02-18,11.63,11.695,11.605,11.675,37512.0
2022-02-21,11.575,11.725,11.57,11.715,45026.0
2022-02-22,11.59,11.64,11.535,11.59,55709.0
2022-02-23,11.6,11.655,11.57,11.645,24792.0
2022-02-24,11.535,11.545,11.39,11.445,119838.0
2022-02-25,11.52,11.52,11.35,11.375,42427.0
2022-02-28,11.45,11.45,11.36,11.36,15504.0
2022-03-01,11.505,11.605,11.5,11.5,24546.0
2022-03-02,11.395,11.515,11.39,11.49,33566.0
2022-03-03,11.615,11.615,11.545,11.575,200801.0
2022-03-04,11.505,11.52,11.39,11.49,49567.0
2022-03-07,11.585,11.585,11.39,11.415,89518.0
2022-03-08,11.43,11.445,11.335,11.335,44920.0
2022-03-09,11.365,11.465,11.32,11.45,62750.0
2022-03-10,11.5,11.66,11.46,11.615,83201.0
2022-03-11,11.605,11.645,11.52,11.555,37885.0
2022-03-14,11.64,11.715,11.64,11.7,26312.0
2022-03-15,11.675,11.715,11.63,11.685,28561.0
2022-03-16,11.795,11.8,11.73,11.795,58708.0
2022-03-17,11.84,11.935,11.785,11.89,92091.0
2022-03-18,11.895,11.91,11.87,11.895,33424.0
2022-03-21,11.95,11.995,11.905,11.935,38628.0
2022-03-22,11.98,12.065,11.98,12.035,49628.0
2022-03-23,12.035,12.075,12.035,12.075,59983.0
2022-03-24,12.075,12.105,12.035,12.105,39808.0
2022-03-25,12.155,12.16,12.1,12.145,61719.0
2022-03-28,12.19,12.225,12.17,12.2,38146.0
2022-03-29,12.23,12.275,12.2,12.255,80146.0
2022-03-30,12.31,12.33,12.285,12.285,38107.0
2022-03-31,12.34,12.385,12.315,12.33,43036.0
2022-04-01,12.255,12.3,12.23,12.26,41538.0
2022-04-04,12.275,12.325,12.275,12.325,318871.0
2022-04-05,12.325,12.37,12.275,12.275,66617.0
2022-04-06,12.19,12.3,12.19,12.255,40760.0
2022-04-07,12.27,12.27,12.225,12.245,95698.0
2022-04-08,12.26,12.325,12.26,12.3,32587.0
2022-04-11,12.31,12.385,12.31,12.325,25222.0
2022-04-12,12.325,12.325,12.245,12.3,23795.0
2022-04-13,12.31,12.365,12.31,12.355,18866.0
2022-04-14,12.42,12.52,12.37,12.42,82508.0
2022-04-19,12.465,12.52,12.45,12.505,28894.0
2022-04-20,12.58,12.58,12.49,12.54,46048.0
2022-04-21,12.58,12.59,12.535,12.575,45442.0
2022-04-22,12.455,12.455,12.34,12.38,68677.0
2022-04-26,12.175,12.175,12.06,12.13,43068.0
2022-04-27,12.03,12.06,11.995,12.01,48757.0
2022-04-28,12.06,12.185,12.06,12.185,27136.0
2022-04-29,12.23,12.295,12.23,12.295,42977.0
2022-05-02,12.225,12.225,12.155,12.205,38909.0
2022-05-03,12.145,12.175,12.115,12.155,34646.0
2022-05-04,12.215,12.215,12.145,12.145,29574.0
2022-05-05,12.26,12.26,12.135,12.23,47405.0
2022-05-06,12.1,12.1,11.95,12.01,40413.0
2022-05-09,11.99,11.99,11.895,11.92,33602.0
2022-05-10,11.84,11.84,11.675,11.8,54737.0
2022-05-11,11.8,11.835,11.765,11.8,128455.0
2022-05-12,11.8,11.81,11.685,11.73,32369.0
2022-05-13,11.685,11.855,11.685,11.855,28039.0
2022-05-16,11.925,11.98,11.895,11.91,37801.0
2022-05-17,11.975,11.995,11.96,11.98,45227.0
2022-05-18,12.035,12.09,12.035,12.06,33748.0
2022-05-19,11.88,11.89,11.825,11.88,48082.0
2022-05-20,11.865,11.975,11.865,11.96,23868.0
2022-05-23,12.06,12.06,11.925,11.925,13861.0
2022-05-24,11.995,11.995,11.89,11.92,166039.0
2022-05-25,12.1,12.1,11.96,12.005,33355.0
2022-05-26,12.01,12.03,11.935,11.935,26433.0
2022-05-27,12.05,12.05,11.995,12.05,31782.0
2022-05-30,12.13,12.17,12.085,12.16,42158.0
2022-05-31,12.16,12.16,12.045,12.06,45203.0
2022-06-01,12.065,12.1,12.06,12.075,22877.0
2022-06-02,12.05,12.05,11.99,12.005,47158.0
2022-06-03,12.145,12.145,12.085,12.105,17421.0
2022-06-06,12.1,12.115,12.075,12.085,39157.0
2022-06-07,12.13,12.13,11.895,11.92,53044.0
2022-06-08,11.965,11.965,11.87,11.89,45467.0
2022-06-09,11.865,11.865,11.725,11.755,34358.0
2022-06-10,11.655,11.655,11.555,11.585,36861.0
2022-06-14,11.13,11.13,10.985,11.11,80862.0
2022-06-15,11.14,11.15,10.99,11.015,66763.0
2022-06-16,11.095,11.195,10.97,10.97,104208.0
2022-06-17,10.79,10.79,10.68,10.76,140719.0
2022-06-20,10.75,10.805,10.675,10.705,31241.0
2022-06-21,10.83,10.905,10.79,10.905,92753.0
2022-06-22,10.97,10.99,10.875,10.905,52008.0
2022-06-23,10.89,10.945,10.875,10.915,64159.0
2022-06-24,10.85,10.92,10.835,10.915,50951.0
2022-06-27,11.095,11.17,11.085,11.15,92792.0
2022-06-28,11.195,11.225,11.155,11.225,183835.0
2022-06-29,11.17,11.25,11.15,11.235,904812.0
2022-06-30,11.245,11.245,11.025,11.03,48130.0
2022-07-01,11.205,11.205,11.05,11.05,72548.0
2022-07-04,11.125,11.215,11.125,11.14,151318.0
2022-07-05,11.225,11.225,11.1,11.18,155983.0
2022-07-06,11.06,11.15,11.06,11.075,56221.0
2022-07-07,11.09,11.155,11.08,11.155,129727.0
2022-07-08,11.265,11.265,11.215,11.23,49440.0
2022-07-11,11.225,11.225,11.115,11.115,16997.0
2022-07-12,11.2,11.2,11.125,11.125,136289.0
2022-07-13,11.09,11.13,11.09,11.13,43732.0
2022-07-14,11.105,11.18,11.08,11.14,68016.0
2022-07-15,11.075,11.075,10.975,11.075,72480.0
2022-07-18,11.23,11.23,11.125,11.19,28414.0
2022-07-19,11.265,11.275,11.175,11.18,137479.0
2022-07-20,11.305,11.38,11.28,11.365,44954.0
2022-07-21,11.375,11.375,11.315,11.365,18339.0
2022-07-22,11.365,11.44,11.325,11.4,34185.0
2022-07-25,11.39,11.425,11.38,11.405,53950.0
2022-07-26,11.48,11.48,11.43,11.465,92116.0
2022-07-27,11.475,11.5,11.4,11.49,103928.0
2022-07-28,11.625,11.625,11.515,11.555,26712.0
2022-07-29,11.615,11.68,11.615,11.675,132388.0
2022-08-01,11.725,11.73,11.655,11.73,79278.0
2022-08-02,11.705,11.755,11.68,11.755,57457.0
2022-08-03,11.765,11.765,11.625,11.7,51104.0
2022-08-04,11.775,11.775,11.68,11.7,92528.0
2022-08-05,11.705,11.75,11.69,11.75,34314.0
2022-08-08,11.715,11.775,11.705,11.75,85040.0
2022-08-09,11.73,11.755,11.715,11.74,43534.0
2022-08-10,11.755,11.78,11.715,11.755,99282.0
2022-08-11,11.89,11.89,11.805,11.84,134436.0
2022-08-12,11.805,11.84,11.79,11.815,78335.0
2022-08-15,11.88,11.88,11.805,11.83,890401.0
2022-08-16,11.915,11.93,11.87,11.89,49634.0
2022-08-17,11.965,11.98,11.915,11.97,86995.0
2022-08-18,11.995,11.995,11.92,11.965,35734.0
2022-08-19,11.97,11.99,11.94,11.955,140084.0
2022-08-22,11.945,11.945,11.84,11.855,193444.0
2022-08-23,11.805,11.805,11.715,11.715,146341.0
2022-08-24,11.73,11.79,11.73,11.765,59072.0
2022-08-25,11.83,11.845,11.78,11.83,57226.0
2022-08-26,11.865,11.97,11.855,11.955,120578.0
2022-08-29,11.705,11.755,11.675,11.705,77053.0
2022-08-30,11.75,11.79,11.75,11.78,93239.0
2022-08-31,11.7,11.765,11.65,11.74,39978.0
2022-09-01,11.64,11.655,11.575,11.615,59797.0
2022-09-02,11.6,11.63,11.575,11.58,88006.0
2022-09-05,11.63,11.65,11.59,11.63,98361.0
2022-09-06,11.675,11.69,11.6,11.605,73007.0
2022-09-07,11.6,11.6,11.405,11.43,69319.0
2022-09-08,11.44,11.59,11.415,11.59,66215.0
2022-09-09,11.59,11.69,11.59,11.69,51842.0
2022-09-12,11.79,11.83,11.765,11.805,72428.0
2022-09-13,11.905,11.905,11.84,11.895,60087.0
2022-09-14,11.69,11.69,11.565,11.605,76096.0
2022-09-15,11.725,11.74,11.615,11.665,95340.0
2022-09-16,11.555,11.605,11.49,11.505,36141.0
2022-09-19,11.53,11.625,11.49,11.625,25898.0
2022-09-20,11.63,11.63,11.58,11.615,32406.0
2022-09-21,11.475,11.53,11.43,11.45,57785.0
2022-09-23,11.425,11.425,11.215,11.25,57120.0
2022-09-26,11.14,11.14,11.01,11.075,48898.0
2022-09-27,11.105,11.105,11.06,11.075,119268.0
2022-09-28,11.08,11.125,11.0,11.015,69175.0
2022-09-29,11.15,11.255,11.15,11.25,248493.0
2022-09-30,11.165,11.19,11.04,11.04,155225.0
2022-10-03,11.13,11.13,10.985,11.075,29175.0
2022-10-04,11.255,11.455,11.24,11.44,84043.0
2022-10-05,11.625,11.64,11.6,11.63,25288.0
2022-10-06,11.63,11.655,11.58,11.655,33580.0
2022-10-07,11.58,11.6,11.565,11.58,25509.0
2022-10-10,11.48,11.48,11.39,11.44,29590.0
2022-10-11,11.455,11.5,11.39,11.425,35191.0
2022-10-12,11.39,11.465,11.39,11.455,81317.0
2022-10-13,11.45,11.52,11.45,11.48,42421.0
2022-10-14,11.64,11.7,11.64,11.665,72660.0
2022-10-17,11.6,11.6,11.48,11.515,40217.0
2022-10-18,11.615,11.705,11.615,11.69,67335.0
2022-10-19,11.665,11.75,11.665,11.715,48933.0
2022-10-20,11.63,11.655,11.59,11.64,46589.0
2022-10-21,11.65,11.65,11.505,11.54,61050.0
2022-10-24,11.74,11.74,11.675,11.68,118979.0
2022-10-25,11.73,11.73,11.675,11.7,24630.0
2022-10-26,11.74,11.75,11.69,11.69,67686.0
2022-10-27,11.795,11.795,11.69,11.755,28395.0
2022-10-28,11.715,11.74,11.68,11.68,26839.0
2022-10-31,11.795,11.815,11.755,11.795,213045.0
2022-11-01,11.795,11.965,11.795,11.955,140362.0
2022-11-02,11.965,12.065,11.965,12.045,44118.0
2022-11-03,11.765,11.82,11.765,11.82,38931.0
2022-11-04,11.805,11.87,11.755,11.87,14978.0
2022-11-07,11.915,11.92,11.88,11.915,46122.0
2022-11-08,12.005,12.005,11.94,11.97,34502.0
2022-11-09,12.055,12.065,11.99,12.04,66871.0
2022-11-10,12.055,12.055,11.97,12.005,28535.0
2022-11-11,12.195,12.29,12.195,12.27,179913.0
2022-11-14,12.39,12.39,12.245,12.27,47774.0
2022-11-15,12.28,12.295,12.24,12.27,33476.0
2022-11-16,12.265,12.27,12.19,12.22,123283.0
2022-11-17,12.29,12.295,12.24,12.24,62389.0
2022-11-18,12.315,12.34,12.28,12.305,70852.0
2022-11-21,12.33,12.34,12.28,12.305,35957.0
2022-11-22,12.37,12.395,12.365,12.39,16685.0
2022-11-23,12.47,12.495,12.445,12.48,51913.0
2022-11-24,12.495,12.51,12.48,12.49,40776.0
2022-11-25,12.465,12.535,12.465,12.53,56364.0
2022-11-28,12.535,12.535,12.445,12.465,83489.0
2022-11-29,12.445,12.51,12.43,12.51,40417.0
2022-11-30,12.505,12.57,12.465,12.57,39363.0
2022-12-01,12.655,12.685,12.62,12.645,37665.0
2022-12-02,12.61,12.61,12.51,12.53,115331.0
2022-12-05,12.555,12.635,12.555,12.605,32123.0
2022-12-06,12.555,12.595,12.51,12.56,11090.0
2022-12-07,12.48,12.505,12.445,12.49,52951.0
2022-12-08,12.445,12.445,12.355,12.39,38835.0
2022-12-09,12.415,12.44,12.38,12.395,26810.0
2022-12-12,12.355,12.38,12.315,12.37,46714.0
2022-12-13,12.415,12.465,12.39,12.405,61770.0
2022-12-14,12.445,12.48,12.415,12.48,34909.0
2022-12-15,12.445,12.505,12.44,12.445,61658.0
2022-12-16,12.37,12.405,12.315,12.37,27546.0
2022-12-19,12.33,12.37,12.27,12.345,372348.0
2022-12-20,12.305,12.34,12.19,12.205,57364.0
2022-12-21,12.295,12.395,12.295,12.365,355248.0
2022-12-22,12.445,12.445,12.405,12.405,32973.0
2022-12-23,12.365,12.365,12.28,12.33,49508.0
2022-12-28,12.39,12.39,12.29,12.315,16557.0
2022-12-29,12.27,12.27,12.17,12.24,980774.0
2022-12-30,12.305,12.305,12.26,12.295,34531.0
2023-01-03,12.46,12.46,12.155,12.19,99463.0
2023-01-04,12.275,12.39,12.275,12.37,75208.0
2023-01-05,12.44,12.46,12.38,12.38,6740.0
2023-01-06,12.415,12.475,12.415,12.465,12902.0
2023-01-09,12.52,12.59,12.51,12.51,38429.0
2023-01-10,12.495,12.53,12.485,12.495,37703.0
2023-01-11,12.545,12.615,12.545,12.605,61220.0
2023-01-12,12.7,12.75,12.685,12.735,38668.0
2023-01-13,12.795,12.865,12.795,12.83,27289.0
2023-01-16,12.865,12.935,12.855,12.89,27873.0
2023-01-17,12.875,12.915,12.865,12.9,20875.0
2023-01-18,12.89,12.935,12.89,12.89,38325.0
2023-01-19,12.935,12.995,12.9,12.97,65346.0
2023-01-20,12.97,13.02,12.97,12.995,21307.0
2023-01-23,12.995,13.01,12.95,13.0,39254.0
2023-01-24,13.02,13.03,12.96,13.03,99652.0
2023-01-25,13.02,13.055,12.96,13.03,32448.0
2023-01-27,13.03,13.08,13.02,13.055,45556.0
2023-01-30,13.08,13.08,12.985,13.03,23139.0
2023-01-31,13.02,13.065,12.97,12.995,49539.0
2023-02-01,13.08,13.09,13.035,13.035,32453.0
2023-02-02,13.09,13.115,12.985,12.995,25972.0
2023-02-03,13.01,13.095,12.975,13.095,21604.0
2023-02-06,13.09,13.095,13.045,13.07,14620.0
2023-02-07,13.07,13.115,13.0,13.02,46474.0
2023-02-08,13.105,13.105,13.055,13.09,20968.0
2023-02-09,13.035,13.045,12.985,13.0,49098.0
2023-02-10,12.96,12.96,12.9,12.925,51946.0
2023-02-13,12.925,12.925,12.865,12.875,74334.0
2023-02-14,12.915,12.995,12.89,12.905,875529.0
2023-02-15,12.9,12.9,12.725,12.75,29546.0
2023-02-16,12.77,12.845,12.75,12.81,33205.0
2023-02-17,12.76,12.805,12.745,12.745,25872.0
2023-02-20,12.805,12.805,12.735,12.785,24635.0
2023-02-21,12.715,12.75,12.675,12.75,79178.0
2023-02-22,12.745,12.77,12.675,12.75,29368.0
2023-02-23,12.655,12.745,12.655,12.685,28489.0
2023-02-24,12.725,12.75,12.69,12.715,28487.0
2023-02-27,12.65,12.675,12.59,12.605,58769.0
2023-02-28,12.665,12.7,12.65,12.665,68118.0
2023-03-01,12.63,12.69,12.605,12.685,24667.0
2023-03-02,12.76,12.795,12.64,12.64,314714.0
2023-03-03,12.735,12.735,12.685,12.71,24275.0
2023-03-06,12.78,12.83,12.76,12.81,23278.0
2023-03-07,12.785,12.88,12.78,12.88,36400.0
2023-03-08,12.78,12.8,12.75,12.76,22986.0
2023-03-09,12.9,12.9,12.84,12.89,18978.0
2023-03-10,12.785,12.785,12.545,12.57,33596.0
2023-03-13,12.53,12.57,12.465,12.495,24817.0
2023-03-14,12.305,12.355,12.21,12.31,89355.0
2023-03-15,12.435,12.435,12.355,12.425,81036.0
2023-03-16,12.52,12.52,12.175,12.25,66634.0
2023-03-17,12.275,12.295,12.225,12.295,54257.0
2023-03-20,12.2,12.27,12.15,12.15,33981.0
2023-03-21,12.215,12.305,12.215,12.25,177443.0
2023-03-22,12.345,12.37,12.32,12.34,57988.0
2023-03-23,12.215,12.27,12.215,12.235,34531.0
2023-03-24,12.2,12.21,12.175,12.21,24688.0
2023-03-27,12.225,12.27,12.225,12.235,50757.0
2023-03-28,12.34,12.365,12.34,12.34,55089.0
2023-03-29,12.34,12.37,12.31,12.37,67016.0
2023-03-30,12.495,12.51,12.45,12.51,36777.0
2023-03-31,12.625,12.625,12.435,12.605,49738.0
2023-04-03,12.675,12.71,12.65,12.65,64804.0
2023-04-04,12.71,12.71,12.65,12.7,51971.0
2023-04-05,12.685,12.71,12.655,12.685,48780.0
2023-04-06,12.715,12.715,12.625,12.63,36316.0
2023-04-11,12.725,12.855,12.725,12.84,40983.0
2023-04-12,12.88,12.94,12.875,12.88,414006.0
2023-04-13,12.905,12.905,12.83,12.83,31501.0
2023-04-14,12.875,12.925,12.81,12.925,29242.0
2023-04-17,12.935,12.97,12.925,12.935,35220.0
2023-04-18,12.915,12.925,12.875,12.88,28809.0
2023-04-19,12.905,12.935,12.905,12.915,25873.0
2023-04-20,12.96,13.0,12.9,12.94,59280.0
2023-04-21,12.865,12.88,12.82,12.845,36504.0
2023-04-24,12.845,12.845,12.805,12.83,25866.0
2023-04-26,12.76,12.805,12.745,12.795,62285.0
2023-04-27,12.875,12.875,12.725,12.745,38311.0
2023-04-28,12.82,12.83,12.76,12.81,56876.0
2023-05-01,12.88,12.9,12.855,12.865,23920.0
2023-05-02,12.855,12.855,12.715,12.75,21249.0
2023-05-03,12.685,12.685,12.535,12.57,29417.0
2023-05-04,12.485,12.57,12.45,12.545,29758.0
2023-05-05,12.535,12.605,12.485,12.595,18559.0
2023-05-08,12.725,12.725,12.665,12.69,37959.0
2023-05-09,12.685,12.69,12.63,12.675,48074.0
2023-05-10,12.675,12.685,12.63,12.665,28919.0
2023-05-11,12.675,12.685,12.625,12.665,39350.0
2023-05-12,12.625,12.655,12.625,12.65,27669.0
2023-05-15,12.665,12.69,12.655,12.685,47426.0
2023-05-16,12.685,12.7,12.65,12.655,33025.0
2023-05-17,12.59,12.595,12.52,12.56,23411.0
2023-05-18,12.665,12.665,12.64,12.65,32779.0
2023-05-19,12.685,12.735,12.675,12.71,34679.0
2023-05-22,12.725,12.735,12.665,12.69,37644.0
2023-05-23,12.675,12.715,12.675,12.69,130749.0
2023-05-24,12.625,12.64,12.595,12.615,21652.0
2023-05-25,12.5,12.53,12.44,12.46,47741.0
2023-05-26,12.46,12.5,12.44,12.5,38140.0
2023-05-29,12.625,12.675,12.625,12.63,36995.0
2023-05-30,12.7,12.7,12.59,12.59,15810.0
2023-05-31,12.555,12.555,12.425,12.435,60571.0
2023-06-01,12.39,12.44,12.37,12.415,46950.0
2023-06-02,12.495,12.495,12.425,12.485,175153.0
2023-06-05,12.59,12.64,12.59,12.605,41071.0
2023-06-06,12.555,12.56,12.465,12.485,168081.0
2023-06-07,12.5,12.5,12.415,12.415,32988.0
2023-06-08,12.45,12.465,12.39,12.4,140382.0
2023-06-09,12.405,12.45,12.405,12.45,26270.0
2023-06-13,12.405,12.45,12.38,12.435,38360.0
2023-06-14,12.485,12.555,12.485,12.555,44617.0
2023-06-15,12.69,12.69,12.57,12.615,61871.0
2023-06-16,12.655,12.74,12.65,12.735,96957.0
2023-06-19,12.735,12.82,12.735,12.81,44463.0
2023-06-20,12.81,12.94,12.81,12.935,42396.0
2023-06-21,12.865,12.89,12.855,12.855,62458.0
2023-06-22,12.855,12.855,12.63,12.65,55198.0
2023-06-23,12.64,12.64,12.465,12.485,64223.0
2023-06-26,12.485,12.485,12.425,12.44,80065.0
2023-06-27,12.475,12.57,12.475,12.57,107431.0
2023-06-28,12.735,12.735,12.615,12.725,34148.0
2023-06-29,12.745,12.78,12.65,12.71,894279.0
2023-06-30,12.745,12.75,12.665,12.745,131870.0
2023-07-03,12.87,12.935,12.835,12.935,28960.0
2023-07-04,12.94,12.985,12.89,12.985,97264.0
2023-07-05,12.98,12.98,12.935,12.935,57281.0
2023-07-06,12.86,12.88,12.745,12.765,39466.0
2023-07-07,12.72,12.72,12.54,12.585,61544.0
2023-07-10,12.635,12.655,12.505,12.52,61160.0
2023-07-11,12.61,12.665,12.6,12.645,61717.0
2023-07-12,12.77,12.79,12.745,12.77,127764.0
2023-07-13,12.935,12.985,12.895,12.985,50322.0
2023-07-14,13.015,13.085,12.985,13.065,84336.0
2023-07-17,13.02,13.075,13.02,13.06,41204.0
2023-07-18,13.04,13.06,13.015,13.02,42182.0
2023-07-19,13.14,13.15,13.095,13.11,42549.0
2023-07-20,13.15,13.235,13.13,13.13,42527.0
2023-07-21,13.13,13.14,13.085,13.14,46406.0
2023-07-24,13.165,13.165,13.12,13.14,37641.0
2023-07-25,13.155,13.175,13.14,13.15,20874.0
2023-07-26,13.23,13.32,13.165,13.28,69139.0
2023-07-27,13.345,13.405,13.23,13.38,180868.0
2023-07-28,13.365,13.365,13.195,13.29,153359.0
2023-07-31,13.32,13.325,13.245,13.29,61780.0
2023-08-01,13.29,13.405,13.29,13.37,20218.0
2023-08-02,13.31,13.31,13.15,13.185,64975.0
2023-08-03,13.165,13.165,13.075,13.085,211707.0
2023-08-04,13.065,13.14,13.065,13.11,31499.0
2023-08-07,13.13,13.15,13.075,13.105,26329.0
2023-08-08,13.105,13.15,13.095,13.11,11775.0
2023-08-09,13.075,13.14,13.075,13.13,50445.0
2023-08-10,13.11,13.165,13.05,13.165,227615.0
2023-08-11,13.195,13.195,13.14,13.155,30127.0
2023-08-14,13.095,13.14,13.02,13.03,93768.0
2023-08-15,13.06,13.11,13.05,13.05,862151.0
2023-08-16,12.995,12.995,12.89,12.905,32679.0
2023-08-17,12.915,12.915,12.765,12.805,47400.0
2023-08-18,12.805,12.86,12.755,12.805,36115.0
2023-08-21,12.85,12.85,12.745,12.755,70470.0
2023-08-22,12.68,12.725,12.665,12.71,50745.0
2023-08-23,12.675,12.87,12.675,12.845,214831.0
2023-08-24,13.075,13.075,12.825,12.87,40312.0
2023-08-25,12.765,12.765,12.7,12.765,40083.0
2023-08-28,12.85,12.85,12.805,12.845,79929.0
2023-08-29,12.86,12.915,12.86,12.905,86689.0
2023-08-30,12.98,13.13,12.98,13.105,88760.0
2023-08-31,13.12,13.15,13.11,13.14,19660.0
2023-09-01,13.085,13.11,13.065,13.095,127465.0
2023-09-04,13.14,13.21,13.14,13.175,268268.0
2023-09-05,13.165,13.165,13.105,13.155,59786.0
2023-09-06,13.155,13.185,13.06,13.06,85256.0
2023-09-07,13.05,13.05,12.925,12.95,43770.0
2023-09-08,12.935,12.935,12.88,12.905,54562.0
2023-09-11,12.985,13.005,12.905,13.005,42354.0
2023-09-12,13.02,13.05,12.95,13.03,52077.0
2023-09-13,13.015,13.015,12.935,12.96,59508.0
2023-09-14,12.97,13.06,12.96,13.06,20084.0
2023-09-15,13.15,13.275,13.15,13.2,47266.0
2023-09-18,13.185,13.185,13.095,13.12,123266.0
2023-09-19,13.11,13.11,13.04,13.05,74701.0
2023-09-20,13.015,13.02,12.98,12.995,30282.0
2023-09-21,13.015,13.015,12.825,12.85,42136.0
2023-09-22,12.71,12.85,12.675,12.85,62302.0
2023-09-25,12.86,12.86,12.8,12.845,25024.0
2023-09-26,12.87,12.87,12.77,12.825,73968.0
2023-09-27,12.8,12.815,12.765,12.8,66865.0
2023-09-28,12.79,12.835,12.765,12.79,23222.0
2023-09-29,12.825,12.87,12.815,12.85,48502.0
2023-10-02,12.88,12.88,12.765,12.765,21870.0
2023-10-03,12.745,12.745,12.6,12.665,86512.0
2023-10-04,12.665,12.665,12.51,12.55,223915.0
2023-10-05,12.575,12.635,12.55,12.63,162939.0
2023-10-06,12.63,12.72,12.62,12.7,102354.0
2023-10-09,12.72,12.765,12.7,12.71,53178.0
2023-10-10,12.735,12.86,12.735,12.845,26958.0
2023-10-11,12.845,12.895,12.845,12.895,138343.0
2023-10-12,12.97,12.97,12.925,12.97,66313.0
2023-10-13,12.95,12.95,12.815,12.88,40036.0
2023-10-16,12.8,12.89,12.8,12.835,45561.0
2023-10-17,12.905,12.95,12.87,12.895,114406.0
2023-10-18,12.94,12.96,12.88,12.895,110388.0
2023-10-19,12.815,12.815,12.72,12.745,43925.0
2023-10-20,12.72,12.72,12.59,12.635,16107.0
2023-10-23,12.575,12.575,12.505,12.54,41968.0
2023-10-24,12.55,12.59,12.52,12.55,78277.0
2023-10-25,12.585,12.6,12.495,12.505,49440.0
2023-10-26,12.495,12.51,12.405,12.45,62093.0
2023-10-27,12.405,12.54,12.385,12.52,92308.0
2023-10-30,12.485,12.485,12.385,12.395,62214.0
2023-10-31,12.505,12.505,12.405,12.42,149234.0
2023-11-01,12.45,12.55,12.45,12.55,52162.0
2023-11-02,12.72,12.725,12.645,12.655,38093.0
2023-11-03,12.745,12.815,12.745,12.79,40492.0
2023-11-06,12.815,12.86,12.805,12.835,67292.0
2023-11-07,12.805,12.805,12.745,12.78,31220.0
2023-11-08,12.79,12.805,12.765,12.77,22186.0
2023-11-09,12.88,12.925,12.86,12.87,24933.0
2023-11-10,12.85,12.85,12.78,12.815,47432.0
2023-11-13,12.88,12.88,12.755,12.78,85674.0
2023-11-14,12.85,12.895,12.845,12.895,29486.0
2023-11-15,13.02,13.095,13.005,13.05,81072.0
2023-11-16,13.06,13.06,12.98,12.985,245788.0
2023-11-17,13.005,13.005,12.935,12.97,53034.0
2023-11-20,12.925,13.005,12.925,12.98,52604.0
2023-11-21,12.97,13.04,12.97,13.02,60826.0
2023-11-22,13.005,13.03,12.985,12.995,45156.0
2023-11-23,13.005,13.005,12.925,12.925,54440.0
2023-11-24,12.915,12.995,12.915,12.985,54525.0
2023-11-27,12.985,13.015,12.86,12.86,48145.0
2023-11-28,12.845,12.985,12.845,12.935,58181.0
2023-11-29,12.95,12.97,12.895,12.895,123017.0
2023-11-30,12.925,13.015,12.925,12.995,120231.0
2023-12-01,13.005,13.03,12.96,13.03,61338.0
2023-12-04,13.065,13.195,13.065,13.095,72893.0
2023-12-05,13.13,13.13,12.98,13.005,41648.0
2023-12-06,13.02,13.235,13.02,13.2,33766.0
2023-12-07,13.23,13.23,13.165,13.175,43278.0
2023-12-08,13.155,13.255,13.15,13.235,37165.0
2023-12-11,13.235,13.325,13.235,13.275,135762.0
2023-12-12,13.275,13.355,13.255,13.345,21556.0
2023-12-13,13.355,13.405,13.345,13.37,96831.0
2023-12-14,13.515,13.57,13.515,13.55,116990.0
2023-12-15,13.66,13.72,13.615,13.66,44762.0
2023-12-18,13.65,13.685,13.615,13.63,43957.0
2023-12-19,13.66,13.765,13.64,13.755,26107.0
2023-12-20,13.855,13.865,13.8,13.835,143483.0
2023-12-21,13.72,13.855,13.72,13.8,60469.0
2023-12-22,13.795,13.835,13.795,13.81,39983.0
2023-12-27,13.92,13.945,13.875,13.88,14333.0
2023-12-28,13.97,14.01,13.935,14.0,996362.0
2023-12-29,13.97,13.98,13.925,13.955,42234.0
2024-01-02,14.18,14.18,14.08,14.135,49769.0
2024-01-03,14.125,14.125,13.975,13.975,73917.0
2024-01-04,13.985,14.04,13.895,13.94,31636.0
2024-01-05,13.96,13.97,13.92,13.94,19270.0
2024-01-08,13.94,13.97,13.85,13.85,28544.0
2024-01-09,13.94,14.025,13.94,13.985,33329.0
2024-01-10,13.975,13.975,13.865,13.875,39370.0
2024-01-11,13.975,13.975,13.905,13.95,17216.0
2024-01-12,13.885,13.95,13.885,13.92,96371.0
2024-01-15,13.95,13.96,13.905,13.93,55947.0
2024-01-16,13.93,13.93,13.765,13.8,23441.0
2024-01-17,13.81,13.81,13.72,13.725,70790.0
2024-01-18,13.745,13.745,13.605,13.665,24192.0
2024-01-19,13.79,13.855,13.765,13.785,86878.0
2024-01-22,13.865,13.91,13.84,13.875,65525.0
2024-01-23,13.93,14.005,13.885,13.985,31634.0
2024-01-24,13.995,14.005,13.96,13.985,49953.0
2024-01-25,13.995,14.08,13.995,14.06,41113.0
2024-01-29,14.115,14.135,14.07,14.135,63678.0
2024-01-30,14.21,14.21,14.105,14.135,48401.0
2024-01-31,14.135,14.3,14.08,14.28,54676.0
2024-02-01,14.215,14.215,14.105,14.105,135795.0
2024-02-02,14.18,14.31,14.18,14.275,60931.0
2024-02-05,14.255,14.255,14.09,14.145,60578.0
2024-02-06,14.095,14.115,14.015,14.09,49171.0
2024-02-07,14.19,14.2,14.135,14.16,56550.0
2024-02-08,14.255,14.255,14.18,14.215,50504.0
2024-02-09,14.29,14.29,14.2,14.215,39549.0
2024-02-12,14.255,14.255,14.2,14.225,27511.0
2024-02-13,14.28,14.29,14.215,14.235,896503.0
2024-02-14,14.125,14.125,14.005,14.09,45165.0
2024-02-15,14.225,14.225,14.125,14.19,143295.0
2024-02-16,14.265,14.355,14.255,14.31,33290.0
2024-02-19,14.345,14.355,14.29,14.33,29546.0
2024-02-20,14.365,14.375,14.28,14.32,48644.0
2024-02-21,14.2,14.29,14.19,14.21,51913.0
2024-02-22,14.17,14.255,14.17,14.255,38755.0
2024-02-23,14.255,14.345,14.255,14.31,34412.0
2024-02-26,14.3,14.355,14.275,14.29,36423.0
2024-02-27,14.3,14.355,14.255,14.34,23641.0
2024-02-28,14.365,14.375,14.32,14.32,21221.0
2024-02-29,14.28,14.42,14.28,14.41,22250.0
2024-03-01,14.42,14.515,14.4,14.485,75810.0
2024-03-04,14.515,14.56,14.46,14.475,75419.0
2024-03-05,14.45,14.55,14.45,14.475,57627.0
2024-03-06,14.505,14.53,14.45,14.505,44945.0
2024-03-07,14.53,14.645,14.53,14.615,70574.0
2024-03-08,14.735,14.825,14.715,14.82,62022.0
2024-03-11,14.765,14.765,14.52,14.52,45634.0
2024-03-12,14.57,14.625,14.55,14.56,50804.0
2024-03-13,14.605,14.635,14.585,14.605,44344.0
2024-03-14,14.605,14.65,14.515,14.52,33190.0
2024-03-15,14.46,14.475,14.33,14.45,45155.0
2024-03-18,14.52,14.52,14.43,14.52,47437.0
2024-03-19,14.53,14.605,14.505,14.58,49796.0
2024-03-20,14.625,14.65,14.56,14.58,56043.0
2024-03-21,14.635,14.79,14.61,14.725,50127.0
2024-03-22,14.68,14.705,14.625,14.67,59995.0
2024-03-25,14.765,14.825,14.735,14.755,41647.0
2024-03-26,14.82,14.82,14.69,14.69,79649.0
2024-03-27,14.7,14.77,14.66,14.755,49636.0
2024-03-28,14.8,14.93,14.8,14.93,41383.0
2024-04-02,14.965,14.965,14.885,14.93,84390.0
2024-04-03,14.885,14.89,14.725,14.725,74323.0
2024-04-04,14.755,14.825,14.755,14.82,51301.0
2024-04-05,14.8,14.8,14.7,14.745,31506.0
2024-04-08,14.825,14.825,14.725,14.735,55864.0
2024-04-09,14.82,14.875,14.82,14.82,34258.0
2024-04-10,14.825,14.93,14.825,14.885,56604.0
2024-04-11,14.78,14.845,14.735,14.825,90018.0
2024-04-12,14.82,14.82,14.725,14.77,32272.0
2024-04-15,14.755,14.755,14.67,14.745,32963.0
2024-04-16,14.715,14.715,14.41,14.465,113684.0
2024-04-17,14.465,14.52,14.45,14.46,41456.0
2024-04-18,14.52,14.585,14.465,14.55,37396.0
2024-04-19,14.52,14.52,14.29,14.385,76378.0
2024-04-22,14.43,14.615,14.43,14.53,60017.0
2024-04-23,14.54,14.645,14.54,14.585,47154.0
2024-04-24,14.68,14.68,14.58,14.595,176021.0
2024-04-26,14.42,14.43,14.375,14.385,55522.0
2024-04-29,14.41,14.515,14.41,14.495,65721.0
2024-04-30,14.505,14.52,14.465,14.52,38303.0
2024-05-01,14.475,14.475,14.34,14.355,63747.0
2024-05-02,14.4,14.42,14.345,14.395,87574.0
2024-05-03,14.41,14.45,14.395,14.45,50907.0
2024-05-06,14.515,14.54,14.475,14.515,43169.0
2024-05-07,14.57,14.725,14.57,14.705,49628.0
2024-05-08,14.7,14.78,14.7,14.725,55200.0
2024-05-09,14.77,14.77,14.605,14.635,60647.0
2024-05-10,14.765,14.765,14.65,14.68,63007.0
2024-05-13,14.735,14.735,14.635,14.68,44221.0
2024-05-14,14.7,14.7,14.615,14.645,101172.0
2024-05-15,14.725,14.78,14.7,14.7,56418.0
2024-05-16,14.79,14.93,14.79,14.93,60319.0
2024-05-17,14.9,14.9,14.81,14.825,70010.0
2024-05-20,14.91,14.955,14.89,14.94,43426.0
2024-05-21,14.975,14.975,14.885,14.91,37851.0
2024-05-22,14.975,14.985,14.92,14.94,66619.0
2024-05-23,14.855,14.855,14.735,14.81,53953.0
2024-05-24,14.725,14.735,14.66,14.705,78125.0
2024-05-27,14.705,14.82,14.705,14.81,71902.0
2024-05-28,14.78,14.835,14.755,14.765,39974.0
2024-05-29,14.735,14.735,14.57,14.585,68987.0
2024-05-30,14.465,14.515,14.42,14.46,42537.0
2024-05-31,14.585,14.595,14.53,14.58,30305.0
2024-06-03,14.8,14.8,14.725,14.765,71873.0
2024-06-04,14.79,14.79,14.705,14.715,49114.0
2024-06-05,14.725,14.755,14.705,14.715,77703.0
2024-06-06,14.79,14.845,14.78,14.81,55740.0
2024-06-07,14.855,14.9,14.845,14.885,41461.0
2024-06-11,14.89,14.89,14.645,14.65,73772.0
2024-06-12,14.635,14.635,14.585,14.625,46919.0
2024-06-13,14.68,14.735,14.645,14.65,67447.0
2024-06-14,14.65,14.68,14.595,14.625,53724.0
2024-06-17,14.645,14.645,14.56,14.56,67554.0
2024-06-18,14.635,14.7,14.625,14.68,46813.0
2024-06-19,14.69,14.715,14.65,14.65,63948.0
2024-06-20,14.58,14.7,14.58,14.68,62362.0
2024-06-21,14.755,14.765,14.66,14.725,91769.0
2024-06-24,14.8,14.8,14.615,14.635,94091.0
2024-06-25,14.78,14.825,14.715,14.82,57830.0
2024-06-26,14.79,14.79,14.66,14.705,110010.0
2024-06-27,14.705,14.705,14.505,14.65,924538.0
2024-06-28,14.765,14.805,14.7,14.7,59011.0
2024-07-01,14.775,14.785,14.61,14.785,83867.0
2024-07-02,14.87,14.87,14.695,14.735,158926.0
2024-07-03,14.775,14.88,14.695,14.88,110765.0
2024-07-04,14.87,14.945,14.87,14.935,103943.0
2024-07-05,14.935,14.955,14.89,14.895,86501.0
2024-07-08,14.925,14.925,14.785,14.8,39323.0
2024-07-09,14.8,14.935,14.8,14.925,39157.0
2024-07-10,14.89,14.905,14.82,14.89,104476.0
2024-07-11,14.965,15.08,14.965,14.99,136473.0
2024-07-12,15.02,15.155,15.02,15.105,51713.0
2024-07-15,15.24,15.26,15.2,15.24,24579.0
2024-07-16,15.23,15.305,15.175,15.195,58989.0
2024-07-17,15.295,15.335,15.24,15.305,69577.0
2024-07-18,15.375,15.375,15.24,15.24,118164.0
2024-07-19,15.135,15.175,15.06,15.105,141766.0
2024-07-22,15.105,15.105,14.965,15.03,40295.0
2024-07-23,15.08,15.155,15.08,15.09,45825.0
2024-07-24,15.08,15.105,15.05,15.095,63019.0
2024-07-25,15.07,15.07,14.915,14.925,45050.0
2024-07-26,14.985,15.08,14.985,15.05,48068.0
2024-07-29,15.175,15.195,15.08,15.155,81846.0
2024-07-30,15.03,15.105,14.99,15.105,81347.0
2024-07-31,15.105,15.345,15.105,15.335,74554.0
2024-08-01,15.43,15.49,15.4,15.43,103757.0
2024-08-02,15.165,15.165,15.05,15.09,120664.0
2024-08-05,14.89,14.89,14.565,14.565,76690.0
2024-08-06,14.535,14.695,14.47,14.65,108117.0
2024-08-07,14.59,14.735,14.575,14.695,89352.0
2024-08-08,14.68,14.68,14.545,14.6,83999.0
2024-08-09,14.705,14.82,14.67,14.79,73749.0
2024-08-12,14.895,14.895,14.82,14.84,76905.0
2024-08-13,14.88,14.915,14.84,14.895,773862.0
2024-08-14,15.0,15.0,14.88,14.89,65200.0
2024-08-15,15.08,15.08,14.84,14.925,223725.0
2024-08-16,15.105,15.155,15.07,15.115,74339.0
2024-08-19,15.115,15.185,15.105,15.155,40302.0
2024-08-20,15.24,15.24,15.155,15.195,37636.0
2024-08-21,15.155,15.22,15.095,15.195,41299.0
2024-08-22,15.535,15.535,15.25,15.27,79892.0
2024-08-23,15.24,15.24,15.185,15.22,31868.0
2024-08-26,15.305,15.345,15.26,15.345,98118.0
2024-08-27,15.44,15.44,15.325,15.335,67481.0
2024-08-28,15.345,15.345,15.24,15.315,64926.0
2024-08-29,15.29,15.335,15.28,15.325,70219.0
2024-08-30,15.355,15.41,15.355,15.4,33707.0
2024-09-02,15.385,15.49,15.345,15.48,98771.0
2024-09-03,15.47,15.495,15.43,15.47,90385.0
2024-09-04,15.345,15.345,15.145,15.185,33831.0
2024-09-05,15.145,15.28,15.145,15.26,59602.0
2024-09-06,15.21,15.365,15.21,15.325,59004.0
2024-09-09,15.21,15.315,15.155,15.295,55968.0
2024-09-10,15.45,15.45,15.335,15.355,46308.0
2024-09-11,15.335,15.365,15.25,15.28,52649.0
2024-09-12,15.345,15.5,15.335,15.49,79792.0
2024-09-13,15.565,15.62,15.515,15.535,87972.0
2024-09-16,15.62,15.63,15.585,15.6,59312.0
2024-09-17,15.7,15.7,15.62,15.64,63197.0
2024-09-18,15.64,15.69,15.595,15.63,44427.0
2024-09-19,15.585,15.795,15.585,15.775,140891.0
2024-09-20,15.84,15.86,15.765,15.775,41140.0
2024-09-23,15.725,15.725,15.61,15.68,48462.0
2024-09-24,15.7,15.725,15.61,15.68,42601.0
2024-09-25,15.775,15.775,15.65,15.65,29581.0
2024-09-26,15.785,15.82,15.735,15.795,92395.0
2024-09-27,15.84,15.86,15.81,15.85,105459.0
2024-09-30,15.87,16.005,15.87,15.945,59797.0
2024-10-01,15.945,15.945,15.755,15.795,93031.0
2024-10-02,15.81,15.85,15.765,15.805,69571.0
2024-10-03,15.805,15.85,15.785,15.795,47623.0
2024-10-04,15.765,15.765,15.63,15.68,29042.0
2024-10-07,15.765,15.82,15.705,15.805,49162.0
2024-10-08,15.82,15.87,15.705,15.735,21914.0
2024-10-09,15.805,15.805,15.68,15.705,45750.0
2024-10-10,15.805,15.83,15.745,15.765,30909.0
2024-10-11,15.765,15.805,15.735,15.745,58798.0
2024-10-14,15.84,15.9,15.785,15.84,38425.0
2024-10-15,15.9,16.01,15.9,15.985,51336.0
2024-10-16,15.925,15.975,15.89,15.945,32503.0
2024-10-17,16.175,16.175,16.01,16.04,64130.0
2024-10-18,16.01,16.01,15.87,15.9,42558.0
2024-10-21,16.01,16.05,15.995,16.005,63504.0
2024-10-22,15.975,15.975,15.775,15.795,49175.0
2024-10-23,15.85,15.86,15.765,15.805,67435.0
2024-10-24,15.86,15.9,15.775,15.84,60117.0
2024-10-25,15.81,15.89,15.81,15.82,49634.0
2024-10-28,15.82,15.85,15.785,15.83,62001.0
2024-10-29,15.89,15.915,15.84,15.84,69624.0
2024-10-30,15.89,15.89,15.7,15.7,52432.0
2024-10-31,15.735,15.735,15.62,15.63,76408.0
2024-11-01,15.585,15.6,15.48,15.555,70665.0
2024-11-04,15.69,15.69,15.585,15.63,46594.0
2024-11-05,15.66,15.66,15.545,15.575,58253.0
2024-11-06,15.725,15.76,15.66,15.7,47418.0
2024-11-07,15.765,15.805,15.66,15.795,26670.0
2024-11-08,15.975,15.975,15.89,15.945,54322.0
2024-11-11,15.86,15.87,15.755,15.785,113947.0
2024-11-12,15.765,15.795,15.725,15.775,54669.0
2024-11-13,15.735,15.735,15.565,15.66,83006.0
2024-11-14,15.7,15.745,15.66,15.715,43143.0
2024-11-15,15.765,15.84,15.745,15.81,62030.0
2024-11-18,15.805,15.955,15.775,15.945,37565.0
2024-11-19,15.915,16.165,15.915,16.115,39333.0
2024-11-20,16.04,16.05,15.915,15.945,60093.0
2024-11-21,16.01,16.01,15.905,15.955,53174.0
2024-11-22,16.04,16.145,16.03,16.11,110307.0
2024-11-25,16.195,16.205,16.06,16.06,85724.0
2024-11-26,16.11,16.125,15.975,15.975,115019.0
2024-11-27,15.995,16.08,15.995,16.04,99775.0
2024-11-28,16.115,16.205,16.115,16.175,123153.0
2024-11-29,16.11,16.185,16.04,16.135,49256.0
2024-12-02,16.115,16.195,16.115,16.125,102164.0
2024-12-03,16.26,16.29,16.23,16.25,75002.0
2024-12-04,16.25,16.25,16.115,16.155,78895.0
2024-12-05,16.28,16.28,16.165,16.165,68879.0
2024-12-06,16.175,16.175,16.06,16.06,58077.0
2024-12-09,16.04,16.04,15.945,16.03,69746.0
2024-12-10,16.1,16.1,15.975,16.05,70468.0
2024-12-11,16.03,16.03,15.925,15.925,73752.0
2024-12-12,15.965,16.01,15.89,15.905,115811.0
2024-12-13,15.915,15.915,15.795,15.84,102491.0
2024-12-16,15.83,15.83,15.755,15.755,105244.0
2024-12-17,15.725,15.89,15.725,15.86,71454.0
2024-12-18,15.88,15.9,15.805,15.83,70067.0
2024-12-19,16.205,16.205,15.515,15.575,69482.0
2024-12-20,15.555,15.555,15.355,15.375,113143.0
2024-12-23,15.45,15.63,15.45,15.63,82223.0
2024-12-24,15.67,15.68,15.62,15.67,25855.0
2024-12-27,15.725,15.805,15.715,15.735,54340.0
2024-12-30,15.745,15.755,15.64,15.735,899445.0
2024-12-31,15.68,15.68,15.61,15.65,11034.0
2025-01-02,15.975,15.975,15.595,15.68,436488.0
2025-01-03,15.73,15.81,15.69,15.8,31773.0
2025-01-06,15.845,15.845,15.74,15.74,23309.0
2025-01-07,15.76,15.8,15.73,15.75,34679.0
2025-01-08,15.73,15.965,15.73,15.945,38282.0
2025-01-09,15.875,15.875,15.81,15.845,88087.0
2025-01-10,15.925,15.935,15.77,15.82,47709.0
2025-01-13,15.74,15.74,15.605,15.65,34980.0
2025-01-14,15.79,15.79,15.68,15.74,30146.0
2025-01-15,15.82,15.835,15.73,15.74,43934.0
2025-01-16,15.885,15.995,15.885,15.925,32023.0
2025-01-17,16.01,16.01,15.895,15.925,52055.0
2025-01-20,15.985,16.0,15.925,15.965,46988.0
2025-01-21,16.1,16.175,15.995,16.05,66396.0
2025-01-22,16.06,16.17,16.06,16.09,67203.0
2025-01-23,16.05,16.06,15.965,16.01,47009.0
2025-01-24,16.01,16.08,16.01,16.06,56082.0
2025-01-28,16.12,16.14,16.06,16.09,50254.0
2025-01-29,16.14,16.205,16.06,16.06,34134.0
2025-01-30,16.05,16.265,16.05,16.235,53252.0
2025-01-31,16.265,16.345,16.225,16.265,47367.0
2025-02-03,16.11,16.11,15.945,15.975,156780.0
2025-02-04,16.185,16.185,16.01,16.03,56742.0
2025-02-05,16.09,16.13,16.07,16.09,40016.0
2025-02-06,16.15,16.275,16.15,16.255,92598.0
2025-02-07,16.255,16.315,16.225,16.285,66981.0
2025-02-10,16.175,16.255,16.15,16.245,34537.0
2025-02-11,16.235,16.315,16.235,16.265,83475.0
2025-02-12,16.295,16.36,16.235,16.36,56255.0
2025-02-13,16.36,16.44,16.36,16.37,44834.0
2025-02-14,16.53,16.535,16.43,16.45,49955.0
2025-02-17,16.53,16.535,16.245,16.245,136534.0
2025-02-18,16.285,16.355,16.215,16.255,1065686.0
2025-02-19,16.215,16.215,16.0,16.0,113874.0
2025-02-20,16.12,16.12,15.825,15.885,150886.0
2025-02-21,16.1,16.1,15.885,15.905,42610.0
2025-02-24,15.855,15.975,15.81,15.925,47333.0
2025-02-25,15.955,15.955,15.825,15.955,47470.0
2025-02-26,15.865,15.875,15.81,15.81,31017.0
2025-02-27,15.81,16.01,15.81,15.965,84768.0
2025-02-28,15.865,15.895,15.76,15.76,104952.0
2025-03-03,15.81,15.935,15.8,15.825,46344.0
2025-03-04,15.835,15.855,15.76,15.82,260398.0
2025-03-05,15.79,15.79,15.65,15.7,127976.0
2025-03-06,15.76,15.77,15.65,15.73,58784.0
2025-03-07,15.67,15.67,15.42,15.42,98310.0
2025-03-10,15.42,15.535,15.42,15.525,64437.0
2025-03-11,15.46,15.495,15.28,15.475,86735.0
2025-03-12,15.41,15.41,15.145,15.225,50421.0
2025-03-13,15.195,15.28,15.125,15.145,52430.0
2025-03-14,15.08,15.235,15.08,15.225,95131.0
2025-03-17,15.37,15.37,15.3,15.35,53363.0
2025-03-18,15.46,15.475,15.35,15.36,68343.0
2025-03-19,15.34,15.4,15.28,15.31,58536.0
2025-03-20,15.45,15.495,15.4,15.46,56961.0
2025-03-21,15.495,15.575,15.43,15.495,87574.0
2025-03-24,15.615,15.615,15.44,15.515,237088.0
2025-03-25,15.615,15.635,15.485,15.485,59852.0
2025-03-26,15.565,15.67,15.565,15.625,40918.0
2025-03-27,15.625,15.635,15.565,15.635,38789.0
2025-03-28,15.74,15.74,15.605,15.68,30081.0
2025-03-31,15.565,15.565,15.41,15.43,44363.0
2025-04-01,15.535,15.575,15.475,15.575,51998.0
2025-04-02,15.585,15.77,15.525,15.77,59042.0
2025-04-03,15.34,15.39,15.225,15.36,70550.0
2025-04-04,15.165,15.165,15.01,15.01,54743.0
2025-04-07,14.24,14.465,14.01,14.32,130117.0
2025-04-08,14.35,14.63,14.35,14.63,59234.0
2025-04-09,14.395,14.485,14.32,14.33,88828.0
2025-04-10,15.215,15.215,14.97,15.0,133066.0
2025-04-11,14.745,14.855,14.65,14.845,150068.0
2025-04-14,14.885,15.105,14.885,15.07,103102.0
2025-04-15,15.195,15.195,15.1,15.115,62244.0
2025-04-16,15.115,15.145,15.08,15.09,90933.0
2025-04-17,15.09,15.225,15.09,15.205,62249.0
2025-04-22,15.195,15.245,15.125,15.225,45228.0
2025-04-23,15.46,15.505,15.4,15.4,65311.0
2025-04-24,15.485,15.555,15.475,15.535,41596.0
2025-04-28,15.595,15.68,15.555,15.555,45459.0
2025-04-29,15.635,15.75,15.625,15.74,63392.0
2025-04-30,15.74,15.76,15.7,15.76,46493.0
2025-05-01,15.75,15.78,15.67,15.67,44256.0
2025-05-02,15.73,15.965,15.73,15.925,54828.0
2025-05-05,15.935,15.935,15.79,15.79,52254.0
2025-05-06,15.81,15.825,15.74,15.8,45548.0
2025-05-07,15.82,15.895,15.8,15.865,56816.0
2025-05-08,15.905,15.965,15.825,15.935,39550.0
2025-05-09,15.935,15.995,15.875,15.975,68841.0
2025-05-12,16.05,16.1,16.0,16.0,66321.0
2025-05-13,16.06,16.17,16.06,16.1,38162.0
2025-05-14,16.175,16.175,16.05,16.09,70106.0
2025-05-15,16.185,16.185,16.05,16.09,51808.0
2025-05-16,16.245,16.325,16.195,16.195,68048.0
2025-05-19,16.245,16.245,16.08,16.08,49573.0
2025-05-20,16.175,16.225,16.13,16.15,42103.0
2025-05-21,16.295,16.335,16.225,16.245,58745.0
2025-05-22,16.1,16.225,16.1,16.175,93172.0
2025-05-23,16.17,16.235,16.17,16.185,30781.0
2025-05-26,16.215,16.215,16.12,16.13,40577.0
2025-05-27,16.16,16.205,16.12,16.205,38616.0
2025-05-28,16.225,16.305,16.185,16.205,38058.0
2025-05-29,16.205,16.255,16.15,16.15,41375.0
2025-05-30,16.15,16.255,16.14,16.255,68603.0
2025-06-02,16.265,16.315,16.16,16.315,59796.0
2025-06-03,16.315,16.345,16.245,16.305,99762.0
2025-06-04,16.305,16.46,16.305,16.4,105408.0
2025-06-05,16.42,16.49,16.39,16.39,69412.0
2025-06-06,16.43,16.47,16.39,16.4,45816.0
2025-06-10,16.43,16.535,16.4,16.5,57813.0
2025-06-11,16.585,16.635,16.545,16.555,78469.0
2025-06-12,16.615,16.615,16.51,16.52,74920.0
2025-06-13,16.535,16.555,16.43,16.43,74654.0
2025-06-16,16.605,16.615,16.43,16.43,29209.0
2025-06-17,16.53,16.555,16.43,16.43,67647.0
2025-06-18,16.42,16.51,16.42,16.47,51013.0
2025-06-19,16.5,16.5,16.39,16.39,75592.0
2025-06-20,16.4,16.42,16.295,16.36,58743.0
2025-06-23,16.335,16.335,16.205,16.305,82618.0
2025-06-24,16.44,16.47,16.39,16.42,77317.0
2025-06-25,16.47,16.47,16.37,16.37,66389.0
2025-06-26,16.39,16.46,16.39,16.45,63445.0
2025-06-27,16.52,16.625,16.47,16.47,926288.0
2025-06-30,16.51,16.51,16.4,16.47,64684.0
2025-07-01,16.8,16.8,16.53,16.56,43478.0
2025-07-02,16.64,16.72,16.57,16.72,64088.0
2025-07-03,16.73,16.78,16.66,16.74,40616.0
2025-07-04,16.79,16.79,16.74,16.77,60761.0
2025-07-07,16.8,16.83,16.69,16.75,98536.0
2025-07-08,16.71,16.76,16.62,16.69,40315.0
2025-07-09,16.69,16.72,16.53,16.53,53471.0
2025-07-10,16.67,16.79,16.67,16.77,88039.0
2025-07-11,16.83,16.86,16.79,16.81,55012.0
2025-07-14,16.82,16.86,16.77,16.78,66098.0
2025-07-15,16.84,16.89,16.81,16.88,54585.0
2025-07-16,16.76,16.76,16.66,16.71,54136.0
2025-07-17,16.8,16.84,16.74,16.83,64063.0
2025-07-18,16.88,17.09,16.88,17.06,61891.0
2025-07-21,16.94,17.0,16.87,16.88,48442.0
2025-07-22,17.08,17.08,16.9,16.9,88033.0
2025-07-23,17.04,17.15,17.04,17.14,61954.0
2025-07-24,17.14,17.17,17.05,17.07,78453.0
2025-07-25,17.03,17.03,16.95,16.95,76876.0
2025-07-28,16.97,17.06,16.95,16.95,66751.0
2025-07-29,16.95,17.04,16.92,16.99,77776.0
2025-07-30,16.99,17.23,16.99,17.15,53976.0
2025-07-31,17.04,17.07,16.98,16.98,177744.0
2025-08-01,16.99,16.99,16.89,16.94,56517.0
2025-08-04,16.92,16.95,16.89,16.93,50304.0
2025-08-05,17.1,17.17,17.08,17.16,49241.0
2025-08-06,17.24,17.28,17.17,17.28,116102.0
2025-08-07,17.3,17.31,17.25,17.29,73193.0
2025-08-08,17.32,17.33,17.24,17.29,77507.0
2025-08-11,17.29,17.4,17.29,17.37,904699.0
2025-08-12,17.4,17.5,17.36,17.47,50893.0
2025-08-13,17.48,17.52,17.37,17.42,63015.0
2025-08-14,17.55,17.59,17.48,17.5,88437.0
2025-08-15,17.61,17.65,17.52,17.64,259254.0
2025-08-18,17.65,17.68,17.56,17.67,62511.0
2025-08-19,17.66,17.66,17.57,17.61,68090.0
2025-08-20,17.64,17.79,17.63,17.7,94630.0
2025-08-21,17.9,17.93,17.8,17.91,46647.0
2025-08-22,17.98,17.98,17.86,17.86,51915.0
2025-08-25,17.9,18.04,17.88,17.92,65244.0
2025-08-26,17.92,17.94,17.81,17.83,81618.0
2025-08-27,17.9,17.92,17.85,17.88,58930.0
2025-08-28,17.98,17.98,17.86,17.96,73037.0
2025-08-29,17.96,17.99,17.88,17.88,71958.0
2025-09-01,18.0,18.03,17.83,17.91,53790.0
2025-09-02,17.92,17.95,17.87,17.88,105895.0
2025-09-03,17.83,17.9,17.6,17.6,74826.0
2025-09-04,17.73,17.81,17.73,17.79,58229.0
2025-09-05,17.85,17.89,17.82,17.87,58157.0
2025-09-08,17.87,17.87,17.73,17.77,49083.0
2025-09-09,17.78,17.78,17.65,17.66,55992.0
2025-09-10,17.66,17.73,17.66,17.73,63983.0
2025-09-11,17.76,17.76,17.65,17.67,64200.0
2025-09-12,17.88,17.88,17.765,17.84,38643.0
2025-09-15,17.81,17.82,17.68,17.81,91172.0
2025-09-16,17.81,17.9,17.81,17.88,33175.0
2025-09-17,17.89,17.89,17.72,17.76,99298.0
2025-09-18,17.77,17.77,17.59,17.63,64637.0
2025-09-19,17.65,17.695,17.6,17.6,84424.0
2025-09-22,17.65,17.76,17.65,17.7,87407.0
2025-09-23,17.83,17.83,17.71,17.8,95286.0
2025-09-24,17.7,17.72,17.6,17.61,48828.0
2025-09-25,17.7,17.76,17.67,17.75,75764.0
2025-09-26,17.82,17.83,17.72,17.76,74527.0
2025-09-29,17.8,17.94,17.8,17.91,67773.0
2025-09-30,17.92,17.99,17.9,17.91,97673.0
2025-10-01,17.75,17.91,17.75,17.83,40552.0
2025-10-02,18.0,18.11,17.94,18.08,54122.0
2025-10-03,18.08,18.14,18.03,18.12,60589.0
2025-10-06,18.12,18.29,18.1,18.1,35048.0
2025-10-07,18.15,18.15,18.06,18.12,59372.0
2025-10-08,18.12,18.12,18.02,18.05,64480.0
2025-10-09,18.1,18.19,18.1,18.15,71376.0
2025-10-10,18.15,18.15,18.04,18.05,71011.0
2025-10-13,18.11,18.11,17.97,17.97,64168.0
2025-10-14,18.06,18.09,18.0,18.05,72939.0
2025-10-15,18.11,18.28,18.11,18.23,74154.0
2025-10-16,18.42,18.51,18.27,18.42,92605.0
2025-10-17,18.42,18.42,18.31,18.34,92109.0
2025-10-20,18.28,18.35,18.19,18.32,55495.0
2025-10-21,18.4,18.53,18.4,18.47,87407.0
2025-10-22,18.38,18.38,18.24,18.29,78255.0
2025-10-23,18.3,18.38,18.26,18.36,167147.0
2025-10-24,18.35,18.41,18.28,18.33,101929.0
2025-10-27,18.3,18.39,18.3,18.3,239379.0
2025-10-28,18.3,18.36,18.28,18.31,68991.0
2025-10-29,18.35,18.35,18.16,18.16,100000.0
2025-10-30,18.16,18.22,18.11,18.12,75615.0
2025-10-31,18.2,18.28,18.17,18.17,68645.0
2025-11-03,18.15,18.18,18.05,18.17,119083.0
2025-11-04,18.17,18.17,17.96,18.0,142335.0
2025-11-05,18.09,18.09,17.85,17.95,62318.0
2025-11-06,18.21,18.21,18.07,18.09,106895.0
2025-11-07,18.11,18.16,18.02,18.02,62718.0
2025-11-10,18.05,18.18,18.05,18.17,75165.0
2025-11-11,18.49,18.49,18.22,18.26,103059.0
2025-11-12,18.33,18.39,18.25,18.25,95937.0
2025-11-13,18.39,18.39,18.135,18.23,92547.0
2025-11-14,18.08,18.08,17.97,18.03,77530.0
2025-11-17,18.03,18.06,17.92,18.02,92438.0
2025-11-18,17.87,17.94,17.65,17.7,126289.0
2025-11-19,17.68,17.74,17.67,17.7,128556.0
2025-11-20,17.78,17.87,17.71,17.83,121803.0
2025-11-21,17.6,17.6,17.47,17.51,122328.0
2025-11-24,17.6,17.71,17.6,17.67,80922.0
2025-11-25,17.74,17.78,17.7,17.76,97160.0
2025-11-26,17.99,18.0,17.91,17.92,191910.0