Date,Open,High,Low,Close,Volume
2007-07-23,7.145,7.15,7.105,7.135,21608.0
2007-07-24,7.14,7.175,7.13,7.13,4545.0
2007-07-25,7.11,7.18,7.11,7.145,19733.0
2007-07-26,7.145,7.145,7.065,7.09,42544.0
2007-07-27,6.93,6.96,6.9,6.96,19640.0
2007-07-30,6.865,6.865,6.735,6.845,12021.0
2007-07-31,6.83,6.87,6.815,6.87,10990.0
2007-08-01,6.79,6.825,6.765,6.765,17040.0
2007-08-02,6.84,6.845,6.68,6.775,27098.0
2007-08-03,6.84,6.84,6.68,6.765,15481.0
2007-08-06,6.725,6.725,6.645,6.675,10550.0
2007-08-07,6.805,6.825,6.78,6.825,7808.0
2007-08-08,6.83,6.945,6.83,6.89,9049.0
2007-08-09,7.085,7.205,7.085,7.205,7688.0
2007-08-10,7.025,7.03,6.98,7.0,11611.0
2007-08-13,7.07,7.11,7.01,7.03,17863.0
2007-08-14,7.115,7.115,6.99,7.01,5266.0
2007-08-15,6.945,6.945,6.8,6.815,10211.0
2007-08-16,6.815,6.91,6.635,6.73,26615.0
2007-08-17,6.64,6.805,6.64,6.73,17182.0
2007-08-20,6.985,7.02,6.805,6.855,40874.0
2007-08-21,6.855,6.93,6.855,6.93,9735.0
2007-08-22,6.995,7.095,6.845,7.075,18009.0
2007-08-23,7.095,7.24,7.095,7.24,13121.0
2007-08-24,7.195,7.21,7.14,7.145,24479.0
2007-08-27,7.26,7.285,7.24,7.26,6960.0
2007-08-28,7.26,7.385,7.26,7.385,15747.0
2007-08-29,7.215,7.29,7.215,7.25,15478.0
2007-08-30,7.39,7.4,7.345,7.345,13121.0
2007-08-31,7.34,7.35,7.34,7.35,4486.0
2007-09-03,7.375,7.395,7.375,7.395,3295.0
2007-09-04,7.505,7.6,7.41,7.59,10597.0
2007-09-05,7.59,7.605,7.54,7.54,3986.0
2007-09-06,7.455,7.555,7.445,7.555,12980.0
2007-09-07,7.5,7.54,7.5,7.54,1125.0
2007-09-10,7.425,7.425,7.425,7.425,7555.0
2007-09-11,7.425,7.485,7.425,7.465,2885.0
2007-09-12,7.455,7.455,7.375,7.375,2115.0
2007-09-13,7.36,7.405,7.35,7.405,6407.0
2007-09-14,7.425,7.51,7.425,7.505,9082.0
2007-09-17,7.45,7.505,7.45,7.495,5965.0
2007-09-18,7.49,7.49,7.33,7.33,3823.0
2007-09-19,7.485,7.485,7.455,7.455,2750.0
2007-09-20,7.49,7.495,7.3,7.495,10217.0
2007-09-21,7.505,7.505,7.415,7.425,9683.0
2007-09-24,7.455,7.54,7.425,7.53,19848.0
2007-09-25,7.525,7.525,7.435,7.525,14799.0
2007-09-26,7.57,7.62,7.57,7.615,15751.0
2007-09-27,7.625,7.625,7.525,7.525,6774.0
2007-09-28,7.545,7.56,7.52,7.52,11300.0
2007-10-01,7.53,7.545,7.53,7.54,1150.0
2007-10-02,7.53,7.545,7.53,7.545,3290.0
2007-10-03,7.545,7.56,7.525,7.56,6482.0
2007-10-04,7.58,7.58,7.485,7.485,5848.0
2007-10-05,7.46,7.46,7.43,7.43,4445.0
2007-10-08,7.43,7.53,7.43,7.495,8632.0
2007-10-09,7.49,7.53,7.48,7.53,7385.0
2007-10-10,7.53,7.625,7.53,7.625,12498.0
2007-10-11,7.57,7.645,7.57,7.645,10350.0
2007-10-12,7.63,7.63,7.615,7.615,2200.0
2007-10-15,7.64,7.64,7.54,7.55,11957.0
2007-10-16,7.55,7.55,7.47,7.485,15290.0
2007-10-17,7.46,7.515,7.45,7.48,6115.0
2007-10-18,7.505,7.525,7.495,7.525,4351.0
2007-10-19,7.48,7.48,7.445,7.48,24874.0
2007-10-22,7.4,7.4,7.34,7.37,6280.0
2007-10-23,7.41,7.495,7.41,7.47,33107.0
2007-10-24,7.48,7.6,7.48,7.56,14852.0
2007-10-25,7.45,7.67,7.45,7.595,20344.0
2007-10-26,7.585,7.595,7.58,7.58,3265.0
2007-10-29,7.56,7.56,7.535,7.545,3559.0
2007-10-30,7.51,7.52,7.48,7.52,13629.0
2007-10-31,7.45,7.53,7.45,7.46,15388.0
2007-11-01,7.495,7.6,7.375,7.58,11654.0
2007-11-02,7.52,7.52,7.43,7.46,8870.0
2007-11-05,7.395,7.405,7.255,7.275,12430.0
2007-11-06,7.31,7.39,7.31,7.38,6875.0
2007-11-07,7.375,7.385,7.3,7.31,5262.0
2007-11-08,7.31,7.31,7.13,7.165,15288.0
2007-11-09,7.16,7.17,7.095,7.095,16468.0
2007-11-12,7.06,7.06,6.93,6.93,8713.0
2007-11-13,6.915,7.03,6.915,6.97,7488.0
2007-11-14,7.07,7.18,7.07,7.18,3950.0
2007-11-15,7.185,7.265,7.16,7.18,4607.0
2007-11-16,7.09,7.135,7.09,7.1,1174.0
2007-11-19,7.095,7.26,7.095,7.215,5894.0
2007-11-20,7.16,7.215,7.115,7.215,9796.0
2007-11-21,7.185,7.185,7.1,7.13,17523.0
2007-11-22,7.33,7.33,7.095,7.11,4221.0
2007-11-23,7.14,7.16,7.14,7.16,2744.0
2007-11-26,7.18,7.255,7.18,7.255,1836.0
2007-11-27,7.24,7.24,7.07,7.08,4716.0
2007-11-28,7.095,7.095,6.885,6.935,12720.0
2007-11-29,7.1,7.145,7.06,7.105,8788.0
2007-11-30,7.06,7.065,7.06,7.065,4570.0
2007-12-03,7.145,7.16,7.14,7.16,12570.0
2007-12-04,7.195,7.305,7.175,7.26,16579.0
2007-12-05,7.175,7.175,7.115,7.14,16124.0
2007-12-06,7.245,7.37,7.245,7.36,7160.0
2007-12-07,7.385,7.44,7.385,7.44,9263.0
2007-12-10,7.43,7.43,7.335,7.415,12307.0
2007-12-11,7.41,7.59,7.41,7.59,3480.0
2007-12-12,7.4,7.4,7.33,7.33,8711.0
2007-12-13,7.33,7.36,7.25,7.3,6395.0
2007-12-14,7.24,7.24,7.06,7.06,16428.0
2007-12-17,6.995,6.995,6.345,6.355,42129.0
2007-12-18,6.09,6.49,5.93,6.485,41256.0
2007-12-19,6.365,6.66,6.365,6.565,23899.0
2007-12-20,6.53,6.555,6.53,6.53,6554.0
2007-12-21,6.495,6.665,6.495,6.63,22462.0
2007-12-24,6.495,6.695,6.495,6.69,11006.0
2007-12-27,6.74,6.74,6.74,6.74,100.0
2007-12-28,6.565,6.59,6.495,6.525,10944.0
2007-12-31,6.57,6.58,6.55,6.575,3869.0
2008-01-02,6.595,6.715,6.58,6.6,13067.0
2008-01-03,6.48,6.48,6.295,6.34,7869.0
2008-01-04,6.34,6.36,6.315,6.335,2715.0
2008-01-07,6.225,6.225,6.035,6.09,31266.0
2008-01-08,6.225,6.225,6.115,6.115,4890.0
2008-01-09,6.0,6.06,5.93,6.01,10194.0
2008-01-10,6.07,6.07,5.91,5.94,20474.0
2008-01-11,5.93,5.96,5.85,5.865,20357.0
2008-01-14,5.755,5.775,5.665,5.72,32888.0
2008-01-15,5.715,5.715,5.58,5.59,29022.0
2008-01-16,5.5,5.59,5.42,5.59,43146.0
2008-01-17,5.64,5.715,5.635,5.635,10087.0
2008-01-18,5.585,5.635,5.445,5.635,29302.0
2008-01-21,5.615,5.615,5.49,5.53,12925.0
2008-01-22,5.435,5.435,5.2,5.22,103442.0
2008-01-23,5.38,5.43,5.235,5.235,30895.0
2008-01-24,5.4,5.61,5.4,5.61,15904.0
2008-01-25,5.705,5.875,5.705,5.805,15940.0
2008-01-29,5.86,5.86,5.725,5.74,7184.0
2008-01-30,5.81,5.815,5.56,5.56,12485.0
2008-01-31,5.57,5.645,5.4,5.645,18668.0
2008-02-01,5.675,5.965,5.675,5.93,16045.0
2008-02-04,6.055,6.105,5.875,5.875,17022.0
2008-02-05,5.91,5.91,5.705,5.71,25066.0
2008-02-06,5.65,5.65,5.495,5.525,22048.0
2008-02-07,5.49,5.515,5.355,5.515,19989.0
2008-02-08,5.57,5.635,5.57,5.63,10525.0
2008-02-11,5.61,5.61,5.455,5.58,24808.0
2008-02-12,5.595,5.785,5.57,5.785,21482.0
2008-02-13,5.74,5.745,5.69,5.695,23717.0
2008-02-14,5.705,5.795,5.69,5.795,13289.0
2008-02-15,5.675,5.675,5.58,5.625,12724.0
2008-02-18,5.685,5.705,5.665,5.705,6090.0
2008-02-19,5.73,5.78,5.73,5.78,3347.0
2008-02-20,5.83,5.83,5.655,5.655,6998.0
2008-02-21,5.745,5.755,5.59,5.59,4701.0
2008-02-22,5.47,5.47,5.355,5.44,80876.0
2008-02-25,5.505,5.505,5.37,5.39,29334.0
2008-02-26,5.445,5.545,5.445,5.49,17910.0
2008-02-27,5.6,5.61,5.42,5.57,14223.0
2008-02-28,5.495,5.54,5.445,5.54,17672.0
2008-02-29,5.54,5.54,5.275,5.355,66351.0
2008-03-03,5.22,5.22,5.135,5.135,61026.0
2008-03-04,5.635,5.635,5.015,5.07,51767.0
2008-03-05,5.155,5.195,5.135,5.155,26850.0
2008-03-06,5.14,5.285,5.14,5.255,9009.0
2008-03-07,5.17,5.17,4.93,4.985,60670.0
2008-03-10,4.935,5.03,4.915,5.005,19202.0
2008-03-11,4.98,4.98,4.875,4.895,20565.0
2008-03-12,5.12,5.155,5.0,5.005,17720.0
2008-03-13,4.99,4.99,4.865,4.915,11641.0
2008-03-14,4.96,5.01,4.935,4.99,15345.0
2008-03-17,4.985,4.985,4.765,4.765,17612.0
2008-03-18,4.815,4.89,4.805,4.89,20763.0
2008-03-19,5.05,5.195,5.05,5.11,16530.0
2008-03-20,5.205,5.205,5.035,5.035,1764.0
2008-03-25,5.155,5.355,5.155,5.275,19400.0
2008-03-26,5.295,5.31,5.235,5.31,6299.0
2008-03-27,5.305,5.32,5.265,5.32,16668.0
2008-03-28,5.295,5.295,5.2,5.27,28652.0
2008-03-31,5.29,5.49,5.29,5.49,9583.0
2008-04-01,5.405,5.415,5.36,5.415,5503.0
2008-04-02,5.435,5.61,5.435,5.52,10139.0
2008-04-03,5.535,5.545,5.525,5.525,5786.0
2008-04-04,5.53,5.53,5.52,5.52,725.0
2008-04-07,5.535,5.56,5.535,5.55,4502.0
2008-04-08,5.585,5.645,5.54,5.605,21589.0
2008-04-09,5.67,5.67,5.455,5.505,9984.0
2008-04-10,5.43,5.43,5.25,5.265,34096.0
2008-04-11,5.265,5.31,5.265,5.31,14155.0
2008-04-14,5.14,5.195,5.14,5.175,4811.0
2008-04-15,5.22,5.315,5.18,5.315,10149.0
2008-04-16,5.3,5.37,5.3,5.365,14428.0
2008-04-17,5.5,5.5,5.335,5.335,6651.0
2008-04-18,5.35,5.35,5.265,5.3,8117.0
2008-04-21,5.32,5.52,5.32,5.49,10204.0
2008-04-22,5.445,5.445,5.4,5.405,6801.0
2008-04-23,5.395,5.465,5.395,5.465,10071.0
2008-04-24,5.44,5.44,5.365,5.395,19062.0
2008-04-28,5.435,5.52,5.39,5.455,12418.0
2008-04-29,5.49,5.585,5.485,5.585,8820.0
2008-04-30,5.535,5.655,5.535,5.635,19659.0
2008-05-01,5.635,5.635,5.51,5.51,36418.0
2008-05-02,5.6,5.655,5.6,5.655,7107.0
2008-05-05,5.62,5.665,5.62,5.64,6288.0
2008-05-06,5.61,5.61,5.51,5.52,19760.0
2008-05-07,5.52,5.52,5.435,5.435,12780.0
2008-05-08,5.435,5.6,5.38,5.46,27348.0
2008-05-09,5.445,5.445,5.445,5.445,0.0
2008-05-12,5.435,5.435,5.435,5.435,0.0
2008-05-13,5.405,5.405,5.405,5.405,0.0
2008-05-14,5.45,5.45,5.45,5.45,0.0
2008-05-15,5.49,5.49,5.49,5.49,0.0
2008-05-16,5.385,5.385,5.385,5.385,0.0
2008-05-19,5.255,5.255,5.255,5.255,0.0
2008-05-20,5.295,5.295,5.295,5.295,0.0
2008-05-21,5.205,5.205,5.205,5.205,0.0
2008-05-22,5.225,5.225,5.225,5.225,0.0
2008-05-23,5.195,5.195,5.195,5.195,0.0
2008-05-26,5.21,5.21,5.21,5.21,0.0
2008-05-27,5.135,5.135,5.135,5.135,0.0
2008-05-28,5.095,5.095,5.095,5.095,0.0
2008-05-29,5.16,5.16,5.16,5.16,0.0
2008-05-30,5.18,5.18,5.18,5.18,0.0
2008-06-02,5.06,5.06,5.06,5.06,0.0
2008-06-03,5.035,5.035,5.035,5.035,0.0
2008-06-04,5.075,5.075,5.075,5.075,0.0
2008-06-05,5.13,5.13,5.13,5.13,0.0
2008-06-06,5.135,5.135,5.135,5.135,0.0
2008-06-10,4.98,4.98,4.98,4.98,0.0
2008-06-11,4.96,4.96,4.96,4.96,0.0
2008-06-12,4.84,4.84,4.84,4.84,0.0
2008-06-13,4.8,4.8,4.8,4.8,0.0
2008-06-16,4.865,4.865,4.865,4.865,0.0
2008-06-17,4.905,4.905,4.905,4.905,0.0
2008-06-18,4.92,4.92,4.92,4.92,0.0
2008-06-19,4.92,4.92,4.92,4.92,0.0
2008-06-20,4.855,4.855,4.855,4.855,0.0
2008-06-23,4.81,4.81,4.81,4.81,0.0
2008-06-24,4.86,4.86,4.86,4.86,0.0
2008-06-25,4.795,4.795,4.795,4.795,0.0
2008-06-26,4.86,4.86,4.86,4.86,0.0
2008-06-27,4.715,4.715,4.715,4.715,0.0
2008-06-30,4.59,4.59,4.59,4.59,0.0
2008-07-01,4.475,4.475,4.475,4.475,0.0
2008-07-02,4.395,4.395,4.395,4.395,0.0
2008-07-03,4.35,4.49,4.35,4.465,50726.0
2008-07-04,4.51,4.63,4.51,4.62,38995.0
2008-07-07,4.515,4.515,4.345,4.485,68796.0
2008-07-08,4.495,4.495,4.225,4.225,105009.0
2008-07-09,4.38,4.4,4.295,4.295,38919.0
2008-07-10,4.355,4.355,4.1,4.1,64287.0
2008-07-11,4.115,4.125,4.035,4.045,55072.0
2008-07-14,4.035,4.035,3.91,3.935,74841.0
2008-07-15,3.935,3.935,3.755,3.8,52587.0
2008-07-16,3.82,3.86,3.75,3.815,114302.0
2008-07-17,3.86,4.04,3.835,4.005,101573.0
2008-07-18,4.11,4.14,4.045,4.06,79297.0
2008-07-21,4.23,4.325,4.175,4.29,67667.0
2008-07-22,4.275,4.275,4.11,4.22,77033.0
2008-07-23,4.325,4.555,4.325,4.535,118848.0
2008-07-24,4.58,4.79,4.565,4.765,98602.0
2008-07-25,4.545,4.56,4.425,4.425,66383.0
2008-07-28,4.435,4.435,4.235,4.38,49104.0
2008-07-29,4.275,4.275,4.22,4.245,19825.0
2008-07-30,4.405,4.45,4.38,4.405,20680.0
2008-07-31,4.5,4.5,4.345,4.38,9242.0
2008-08-01,4.38,4.38,4.255,4.355,35400.0
2008-08-04,4.3,4.33,4.265,4.29,15980.0
2008-08-05,4.255,4.325,4.18,4.305,158418.0
2008-08-06,4.56,4.585,4.495,4.53,25824.0
2008-08-07,4.395,4.58,4.365,4.555,114732.0
2008-08-08,4.515,4.545,4.51,4.525,8762.0
2008-08-11,4.71,4.745,4.66,4.735,149584.0
2008-08-12,4.8,4.885,4.76,4.875,151383.0
2008-08-13,4.845,4.845,4.63,4.635,50717.0
2008-08-14,4.625,4.66,4.47,4.485,74282.0
2008-08-15,4.48,4.595,4.48,4.585,19426.0
2008-08-18,4.59,4.685,4.59,4.62,25365.0
2008-08-19,4.545,4.545,4.4,4.4,37514.0
2008-08-20,4.37,4.44,4.32,4.425,19008.0
2008-08-21,4.475,4.475,4.34,4.42,79859.0
2008-08-22,4.53,4.53,4.43,4.445,24459.0
2008-08-25,4.555,4.67,4.555,4.615,67836.0
2008-08-26,4.485,4.58,4.45,4.58,36489.0
2008-08-27,4.605,4.62,4.54,4.62,36729.0
2008-08-28,4.675,4.705,4.675,4.705,44801.0
2008-08-29,4.825,4.86,4.8,4.85,37684.0
2008-09-01,4.755,4.795,4.745,4.795,12511.0
2008-09-02,4.9,4.97,4.885,4.92,60697.0
2008-09-03,4.855,5.025,4.855,4.94,94408.0
2008-09-04,4.915,4.92,4.855,4.895,105159.0
2008-09-05,4.835,4.835,4.78,4.815,69570.0
2008-09-08,4.935,5.035,4.935,5.035,82561.0
2008-09-09,5.035,5.035,4.955,4.96,30251.0
2008-09-10,4.875,5.035,4.875,5.035,48284.0
2008-09-11,5.0,5.02,4.935,4.945,34547.0
2008-09-12,5.015,5.015,4.81,4.87,44375.0
2008-09-15,4.82,4.82,4.615,4.64,77694.0
2008-09-16,4.51,4.675,4.51,4.62,75926.0
2008-09-17,4.675,4.78,4.62,4.62,26464.0
2008-09-18,4.5,4.5,4.38,4.5,36019.0
2008-09-19,4.82,4.9,4.77,4.9,18324.0
2008-09-22,4.895,5.09,4.895,5.0,21714.0
2008-09-23,4.91,4.91,4.73,4.845,36901.0
2008-09-24,4.78,4.91,4.78,4.885,18641.0
2008-09-25,4.915,5.085,4.885,4.89,51288.0
2008-09-26,4.945,4.945,4.74,4.765,55607.0
2008-09-29,4.91,4.91,4.655,4.72,30160.0
2008-09-30,4.52,4.67,4.47,4.47,52083.0
2008-10-01,4.625,4.67,4.585,4.615,24933.0
2008-10-02,4.795,4.98,4.735,4.815,94941.0
2008-10-03,4.5,4.795,4.5,4.71,30294.0
2008-10-06,4.71,4.71,4.425,4.49,33786.0
2008-10-07,4.465,4.735,4.28,4.735,97112.0
2008-10-08,4.31,4.555,4.31,4.46,59482.0
2008-10-09,4.43,4.43,4.135,4.15,66557.0
2008-10-10,4.02,4.02,3.765,3.795,67189.0
2008-10-13,3.82,4.175,3.82,4.015,28593.0
2008-10-14,4.315,4.36,3.865,3.89,85391.0
2008-10-15,4.015,4.15,3.995,4.095,50843.0
2008-10-16,4.02,4.02,3.82,3.86,49013.0
2008-10-17,4.12,4.12,3.96,3.96,27021.0
2008-10-20,4.02,4.09,3.985,4.09,37562.0
2008-10-21,4.065,4.225,4.065,4.19,25917.0
2008-10-22,4.065,4.065,3.78,3.84,87420.0
2008-10-23,3.77,3.77,3.56,3.56,112131.0
2008-10-24,3.6,3.6,3.175,3.265,65918.0
2008-10-27,3.135,3.295,2.98,3.285,53974.0
2008-10-28,3.39,3.39,3.175,3.33,23216.0
2008-10-29,3.415,3.47,3.16,3.16,62431.0
2008-10-30,3.135,3.3,3.135,3.24,20207.0
2008-10-31,3.385,3.39,3.28,3.375,41925.0
2008-11-03,3.485,3.71,3.485,3.505,103886.0
2008-11-04,3.505,3.51,3.41,3.465,58256.0
2008-11-05,3.725,3.73,3.62,3.675,38416.0
2008-11-06,3.51,3.555,3.415,3.46,54507.0
2008-11-07,3.425,3.425,3.245,3.285,37592.0
2008-11-10,3.36,3.36,3.285,3.345,26439.0
2008-11-11,3.325,3.54,3.275,3.54,24571.0
2008-11-12,3.45,3.695,3.45,3.575,72511.0
2008-11-13,3.54,3.54,3.36,3.485,40152.0
2008-11-14,3.495,3.55,3.38,3.4,59681.0
2008-11-17,3.385,3.43,3.305,3.395,25639.0
2008-11-18,3.32,3.385,3.25,3.25,37083.0
2008-11-19,3.355,3.36,3.28,3.31,46994.0
2008-11-20,3.025,3.375,2.995,3.285,28099.0
2008-11-21,3.135,3.19,3.025,3.095,101352.0
2008-11-24,3.145,3.145,2.95,3.02,39287.0
2008-11-25,3.21,3.275,3.14,3.275,40335.0
2008-11-26,3.22,3.315,3.22,3.285,39658.0
2008-11-27,3.395,3.445,3.365,3.38,23761.0
2008-11-28,3.395,3.4,3.305,3.4,22172.0
2008-12-01,3.43,3.495,3.36,3.485,50388.0
2008-12-02,3.285,3.345,3.245,3.245,49752.0
2008-12-03,3.285,3.32,3.16,3.16,40830.0
2008-12-04,3.21,3.245,3.035,3.04,17227.0
2008-12-05,3.135,3.195,3.12,3.12,8980.0
2008-12-08,3.105,3.69,3.1,3.125,51023.0
2008-12-09,3.135,3.135,2.99,3.07,35703.0
2008-12-10,3.065,3.13,3.065,3.13,8698.0
2008-12-11,3.065,3.12,2.965,3.035,11916.0
2008-12-12,3.145,3.145,2.95,2.96,43788.0
2008-12-15,3.135,3.175,3.015,3.015,23072.0
2008-12-16,2.995,2.995,2.93,2.945,38004.0
2008-12-17,3.135,3.135,2.91,2.935,34329.0
2008-12-18,2.935,3.02,2.925,3.02,17347.0
2008-12-19,3.025,3.08,2.97,3.04,21966.0
2008-12-22,3.015,3.015,3.015,3.015,0.0
2008-12-23,2.995,3.115,2.995,3.115,20856.0
2008-12-24,3.155,3.22,3.155,3.2,19803.0
2008-12-29,3.16,3.3,3.085,3.105,49206.0
2008-12-30,3.1,3.11,3.04,3.11,11473.0
2008-12-31,3.165,3.165,3.095,3.13,4505.0
2009-01-02,3.13,3.14,3.095,3.095,9530.0
2009-01-05,3.13,3.13,3.065,3.075,28236.0
2009-01-06,3.15,3.15,3.07,3.09,11204.0
2009-01-07,3.135,3.185,3.135,3.17,34283.0
2009-01-08,3.17,3.195,3.17,3.19,20789.0
2009-01-09,3.235,3.265,3.22,3.22,18994.0
2009-01-12,3.195,3.225,3.18,3.2,43187.0
2009-01-13,3.16,3.16,3.11,3.11,18791.0
2009-01-14,3.185,3.185,2.955,3.0,40187.0
2009-01-15,2.965,2.965,2.89,2.905,37598.0
2009-01-16,2.89,3.105,2.89,2.89,33064.0
2009-01-19,3.05,3.05,2.875,2.97,13116.0
2009-01-20,2.875,2.925,2.84,2.89,23823.0
2009-01-21,2.85,2.865,2.79,2.85,14326.0
2009-01-22,2.995,3.0,2.87,2.935,21388.0
2009-01-23,2.89,2.89,2.785,2.785,12730.0
2009-01-27,2.835,2.835,2.8,2.815,10911.0
2009-01-28,2.805,2.835,2.705,2.72,27054.0
2009-01-29,2.845,2.855,2.76,2.855,14790.0
2009-01-30,2.795,2.815,2.765,2.815,30056.0
2009-02-02,2.75,2.92,2.725,2.92,107698.0
2009-02-03,2.925,2.925,2.705,2.905,46175.0
2009-02-04,2.43,2.565,2.425,2.485,143321.0
2009-02-05,2.52,2.52,2.405,2.405,44190.0
2009-02-06,2.465,2.505,2.465,2.505,13965.0
2009-02-09,2.595,2.595,2.52,2.565,24840.0
2009-02-10,2.59,2.6,2.585,2.595,45382.0
2009-02-11,2.53,2.625,2.53,2.595,19404.0
2009-02-12,2.595,2.625,2.555,2.57,38054.0
2009-02-13,2.56,2.56,2.49,2.52,31449.0
2009-02-16,2.475,2.495,2.465,2.48,26914.0
2009-02-17,2.525,2.525,2.41,2.41,55416.0
2009-02-18,2.38,2.38,2.25,2.28,36700.0
2009-02-19,2.295,2.38,2.295,2.37,30210.0
2009-02-20,2.38,2.38,2.315,2.34,51933.0
2009-02-23,2.37,2.37,2.235,2.285,70020.0
2009-02-24,2.27,2.27,2.205,2.205,73847.0
2009-02-25,2.32,2.32,2.26,2.26,7974.0
2009-02-26,2.26,2.355,2.26,2.355,6527.0
2009-02-27,2.315,2.35,2.3,2.335,67382.0
2009-03-02,2.3,2.3,2.22,2.245,36152.0
2009-03-03,2.22,2.305,2.15,2.305,65339.0
2009-03-04,2.21,2.22,2.185,2.185,29635.0
2009-03-05,2.82,2.82,2.115,2.12,65844.0
2009-03-06,2.075,2.08,2.035,2.05,72405.0
2009-03-09,2.01,2.015,1.935,1.935,120302.0
2009-03-10,1.97,2.08,1.97,2.08,22186.0
2009-03-11,2.15,2.15,2.02,2.085,19679.0
2009-03-12,2.16,2.2,2.115,2.185,39141.0
2009-03-13,2.22,2.37,2.22,2.37,136664.0
2009-03-16,2.34,2.405,2.315,2.37,46407.0
2009-03-17,2.39,2.47,2.38,2.47,52076.0
2009-03-18,2.53,2.54,2.42,2.43,72557.0
2009-03-19,2.47,2.505,2.43,2.435,43970.0
2009-03-20,2.435,2.435,2.32,2.335,45901.0
2009-03-23,2.35,2.405,2.32,2.375,38664.0
2009-03-24,2.495,2.495,2.405,2.405,20691.0
2009-03-25,2.48,2.48,2.395,2.435,42465.0
2009-03-26,2.485,2.485,2.425,2.425,20613.0
2009-03-27,2.48,2.555,2.48,2.48,124824.0
2009-03-30,2.485,2.5,2.405,2.45,44983.0
2009-03-31,2.335,2.51,2.335,2.425,99193.0
2009-04-01,2.48,2.525,2.385,2.45,33205.0
2009-04-02,2.505,2.55,2.45,2.52,26751.0
2009-04-03,2.595,2.71,2.505,2.525,64583.0
2009-04-06,2.655,2.66,2.47,2.505,73522.0
2009-04-07,2.575,2.575,2.465,2.49,19465.0
2009-04-08,2.46,2.475,2.39,2.45,30823.0
2009-04-09,2.44,2.585,2.44,2.58,17475.0
2009-04-14,2.58,2.685,2.58,2.685,61825.0
2009-04-15,2.67,2.67,2.5,2.56,38670.0
2009-04-16,2.545,2.67,2.545,2.635,36404.0
2009-04-17,2.675,2.715,2.645,2.695,98081.0
2009-04-20,2.655,2.715,2.635,2.715,53079.0
2009-04-21,2.615,2.615,2.525,2.525,89309.0
2009-04-22,2.56,2.59,2.44,2.44,81037.0
2009-04-23,2.44,2.575,2.42,2.42,32629.0
2009-04-24,2.515,2.515,2.37,2.37,154577.0
2009-04-27,2.435,2.49,2.405,2.41,145552.0
2009-04-28,2.44,2.505,2.425,2.505,42861.0
2009-04-29,2.495,2.515,2.445,2.505,39586.0
2009-04-30,2.61,2.61,2.5,2.5,54813.0
2009-05-01,2.52,2.54,2.5,2.505,48374.0
2009-05-04,2.52,2.555,2.495,2.495,84384.0
2009-05-05,2.56,2.59,2.555,2.59,50452.0
2009-05-06,2.575,2.6,2.52,2.52,62170.0
2009-05-07,2.52,2.52,2.44,2.45,71269.0
2009-05-08,2.45,2.51,2.44,2.44,76266.0
2009-05-11,2.48,2.5,2.46,2.46,44372.0
2009-05-12,2.48,2.52,2.42,2.475,23315.0
2009-05-13,2.425,2.48,2.405,2.48,117178.0
2009-05-14,2.475,2.475,2.325,2.325,70698.0
2009-05-15,2.365,2.44,2.28,2.285,153403.0
2009-05-18,2.325,2.325,2.25,2.325,61593.0
2009-05-19,2.405,2.405,2.345,2.345,67126.0
2009-05-20,2.385,2.415,2.37,2.415,53344.0
2009-05-21,2.43,2.435,2.395,2.41,78071.0
2009-05-22,2.395,2.395,2.345,2.38,172150.0
2009-05-25,2.365,2.38,2.315,2.345,66920.0
2009-05-26,2.365,2.42,2.355,2.42,47530.0
2009-05-27,2.515,2.575,2.5,2.505,94048.0
2009-05-28,2.5,2.58,2.5,2.54,117311.0
2009-05-29,2.54,2.645,2.525,2.63,136627.0
2009-06-01,2.635,2.7,2.59,2.655,94325.0
2009-06-02,2.715,2.735,2.675,2.7,217928.0
2009-06-03,2.675,2.86,2.675,2.86,297779.0
2009-06-04,2.83,2.845,2.79,2.79,137609.0
2009-06-05,2.82,2.915,2.695,2.845,150352.0
2009-06-09,2.81,2.81,2.715,2.715,155329.0
2009-06-10,2.855,2.855,2.725,2.745,279667.0
2009-06-11,2.795,2.83,2.745,2.75,134163.0
2009-06-12,2.79,2.825,2.77,2.79,47452.0
2009-06-15,2.87,2.87,2.785,2.795,85357.0
2009-06-16,2.73,2.745,2.69,2.73,187997.0
2009-06-17,2.705,2.705,2.635,2.64,139985.0
2009-06-18,2.715,2.775,2.635,2.775,107709.0
2009-06-19,2.715,2.715,2.6,2.645,154820.0
2009-06-22,2.61,2.67,2.535,2.62,188929.0
2009-06-23,2.54,2.575,2.52,2.565,95237.0
2009-06-24,2.62,2.71,2.56,2.68,124155.0
2009-06-25,2.675,2.725,2.675,2.71,101575.0
2009-06-26,2.72,2.73,2.68,2.725,58786.0
2009-06-29,2.71,2.74,2.69,2.69,61964.0
2009-06-30,2.785,2.785,2.71,2.71,118224.0
2009-07-01,2.7,2.7,2.66,2.66,50649.0
2009-07-02,2.66,2.735,2.65,2.72,26508.0
2009-07-03,2.67,2.71,2.66,2.69,54935.0
2009-07-06,2.65,2.7,2.645,2.69,28929.0
2009-07-07,2.68,2.72,2.635,2.635,63835.0
2009-07-08,2.57,2.655,2.565,2.655,127295.0
2009-07-09,2.655,2.67,2.605,2.67,76905.0
2009-07-10,2.67,2.67,2.64,2.665,16562.0
2009-07-13,2.655,2.66,2.615,2.645,28528.0
2009-07-14,2.68,2.73,2.68,2.72,30675.0
2009-07-15,2.745,2.79,2.725,2.725,69987.0
2009-07-16,2.745,2.8,2.745,2.78,58283.0
2009-07-17,2.835,2.84,2.775,2.775,82703.0
2009-07-20,2.82,2.835,2.8,2.8,83862.0
2009-07-21,2.84,2.84,2.76,2.835,65247.0
2009-07-22,2.84,2.84,2.76,2.78,88957.0
2009-07-23,2.765,2.86,2.765,2.78,72324.0
2009-07-24,2.81,2.81,2.76,2.77,68512.0
2009-07-27,2.785,2.81,2.76,2.765,127165.0
2009-07-28,2.765,2.795,2.76,2.765,161410.0
2009-07-29,2.77,2.8,2.745,2.8,197512.0
2009-07-30,2.805,2.805,2.77,2.77,84483.0
2009-07-31,2.805,2.85,2.805,2.81,107086.0
2009-08-03,2.82,2.83,2.8,2.83,71611.0
2009-08-04,2.85,2.885,2.825,2.85,310101.0
2009-08-05,2.875,2.95,2.85,2.85,159827.0
2009-08-06,2.86,2.945,2.85,2.895,136720.0
2009-08-07,2.915,2.95,2.885,2.915,281256.0
2009-08-10,2.99,3.03,2.965,2.995,197902.0
2009-08-11,2.99,3.055,2.99,3.055,127252.0
2009-08-12,3.05,3.1,3.0,3.05,140432.0
2009-08-13,3.095,3.105,3.04,3.075,163344.0
2009-08-14,3.095,3.11,2.995,3.01,241637.0
2009-08-17,3.015,3.07,3.005,3.025,156054.0
2009-08-18,2.95,3.025,2.95,3.01,142322.0
2009-08-19,3.04,3.05,3.01,3.03,167208.0
2009-08-20,3.07,3.07,2.95,2.975,109842.0
2009-08-21,3.015,3.025,2.86,2.93,236427.0
2009-08-24,3.015,3.09,2.98,3.065,124206.0
2009-08-25,3.105,3.105,3.04,3.06,103298.0
2009-08-26,3.095,3.21,3.095,3.21,234692.0
2009-08-27,3.21,3.29,3.21,3.29,519545.0
2009-08-28,3.325,3.35,3.24,3.245,345126.0
2009-08-31,3.27,3.29,3.21,3.23,365324.0
2009-09-01,3.23,3.235,3.185,3.22,259496.0
2009-09-02,3.21,3.21,3.12,3.21,196954.0
2009-09-03,3.2,3.2,3.115,3.135,259064.0
2009-09-04,3.205,3.205,3.145,3.145,157708.0
2009-09-07,3.285,3.285,3.175,3.255,142632.0
2009-09-08,3.27,3.285,3.23,3.25,217129.0
2009-09-09,3.27,3.275,3.2,3.21,182938.0
2009-09-10,3.305,3.305,3.26,3.3,199495.0
2009-09-11,3.31,3.345,3.295,3.305,503284.0
2009-09-14,3.35,3.37,3.275,3.32,138206.0
2009-09-15,3.33,3.365,3.3,3.345,123403.0
2009-09-16,3.39,3.41,3.35,3.39,171732.0
2009-09-17,3.425,3.5,3.415,3.465,282675.0
2009-09-18,3.46,3.495,3.415,3.495,188327.0
2009-09-21,3.515,3.525,3.435,3.485,200914.0
2009-09-22,3.47,3.485,3.415,3.435,218693.0
2009-09-23,3.465,3.465,3.41,3.43,176856.0
2009-09-24,3.395,3.465,3.395,3.45,179080.0
2009-09-25,3.405,3.415,3.36,3.415,189474.0
2009-09-28,3.395,3.45,3.37,3.435,99868.0
2009-09-29,3.485,3.525,3.47,3.525,125767.0
2009-09-30,3.55,3.595,3.51,3.53,128783.0
2009-10-01,3.53,3.58,3.45,3.46,207059.0
2009-10-02,3.42,3.43,3.375,3.405,204930.0
2009-10-05,3.42,3.44,3.385,3.44,71076.0
2009-10-06,3.44,3.485,3.355,3.37,109504.0
2009-10-07,3.435,3.51,3.43,3.505,99833.0
2009-10-08,3.475,3.555,3.475,3.49,135885.0
2009-10-09,3.53,3.54,3.46,3.46,120194.0
2009-10-12,3.47,3.47,3.41,3.41,83342.0
2009-10-13,3.45,3.465,3.415,3.445,104156.0
2009-10-14,3.445,3.485,3.445,3.47,113710.0
2009-10-15,3.52,3.535,3.485,3.485,108745.0
2009-10-16,3.495,3.505,3.45,3.49,85481.0
2009-10-19,3.49,3.495,3.43,3.495,108018.0
2009-10-20,3.485,3.555,3.475,3.555,83825.0
2009-10-21,3.545,3.545,3.51,3.545,150551.0
2009-10-22,3.525,3.545,3.46,3.46,145832.0
2009-10-23,3.505,3.55,3.455,3.47,98210.0
2009-10-26,3.445,3.555,3.405,3.41,160235.0
2009-10-27,3.365,3.365,3.27,3.275,362657.0
2009-10-28,3.275,3.34,3.255,3.27,198802.0
2009-10-29,3.19,3.26,3.1,3.105,367060.0
2009-10-30,3.225,3.27,3.205,3.235,232753.0
2009-11-02,3.14,3.225,3.11,3.205,205962.0
2009-11-03,3.23,3.255,3.185,3.21,70281.0
2009-11-04,3.21,3.21,3.11,3.145,164171.0
2009-11-05,3.205,3.205,3.085,3.12,286884.0
2009-11-06,3.145,3.18,3.12,3.165,197597.0
2009-11-09,3.18,3.245,3.165,3.22,151943.0
2009-11-10,3.245,3.3,3.195,3.205,293159.0
2009-11-11,3.225,3.33,3.225,3.325,91779.0
2009-11-12,3.365,3.38,3.315,3.33,149429.0
2009-11-13,3.31,3.31,3.275,3.305,89061.0
2009-11-16,3.31,3.33,3.285,3.305,55837.0
2009-11-17,3.33,3.36,3.29,3.31,98709.0
2009-11-18,3.305,3.36,3.305,3.35,171750.0
2009-11-19,3.35,3.36,3.33,3.355,60183.0
2009-11-20,3.325,3.325,3.27,3.29,154125.0
2009-11-23,3.3,3.305,3.265,3.285,142713.0
2009-11-24,3.285,3.33,3.25,3.265,125801.0
2009-11-25,3.25,3.325,3.24,3.285,109565.0
2009-11-26,3.27,3.27,3.22,3.24,122030.0
2009-11-27,3.145,3.165,3.105,3.125,264366.0
2009-11-30,3.185,3.285,3.185,3.235,113605.0
2009-12-01,3.235,3.265,3.185,3.225,72480.0
2009-12-02,3.265,3.28,3.175,3.175,128470.0
2009-12-03,3.18,3.24,3.145,3.165,98855.0
2009-12-04,3.16,3.16,3.105,3.11,232408.0
2009-12-07,3.19,3.19,3.085,3.105,121736.0
2009-12-08,3.125,3.135,3.105,3.115,101590.0
2009-12-09,3.085,3.155,3.085,3.145,160439.0
2009-12-10,3.155,3.155,3.115,3.125,63383.0
2009-12-11,3.14,3.16,3.115,3.16,96901.0
2009-12-14,3.145,3.185,3.135,3.185,120588.0
2009-12-15,3.185,3.22,3.165,3.185,140705.0
2009-12-16,3.185,3.215,3.145,3.17,108450.0
2009-12-17,3.215,3.22,3.125,3.185,117314.0
2009-12-18,3.2,3.215,3.145,3.21,117944.0
2009-12-21,3.195,3.215,3.165,3.165,130910.0
2009-12-22,3.165,3.205,3.165,3.205,67316.0
2009-12-23,3.21,3.255,3.21,3.23,147384.0
2009-12-24,3.265,3.275,3.23,3.255,94886.0
2009-12-29,3.3,3.305,3.285,3.305,33994.0
2009-12-30,3.31,3.325,3.29,3.295,33771.0
2009-12-31,3.32,3.35,3.32,3.33,42541.0
2010-01-04,3.33,3.36,3.325,3.335,85305.0
2010-01-05,3.35,3.41,3.34,3.41,72976.0
2010-01-06,3.435,3.435,3.385,3.39,78567.0
2010-01-07,3.435,3.435,3.39,3.4,87096.0
2010-01-08,3.41,3.43,3.39,3.395,246727.0
2010-01-11,3.4,3.405,3.37,3.38,81875.0
2010-01-12,3.41,3.41,3.32,3.325,119245.0
2010-01-13,3.325,3.365,3.325,3.34,96532.0
2010-01-14,3.36,3.375,3.35,3.35,35058.0
2010-01-15,3.375,3.375,3.315,3.345,84729.0
2010-01-18,3.325,3.37,3.295,3.37,85224.0
2010-01-19,3.35,3.35,3.295,3.3,82538.0
2010-01-20,3.335,3.335,3.31,3.33,49937.0
2010-01-21,3.31,3.37,3.275,3.295,71467.0
2010-01-22,3.245,3.27,3.215,3.265,79466.0
2010-01-25,3.235,3.235,3.205,3.225,49926.0
2010-01-27,3.215,3.215,3.19,3.205,81164.0
2010-01-28,3.25,3.305,3.23,3.29,208934.0
2010-01-29,3.23,3.285,3.23,3.255,104069.0
2010-02-01,3.225,3.27,3.185,3.195,193253.0
2010-02-02,3.225,3.325,3.225,3.3,72181.0
2010-02-03,3.345,3.35,3.295,3.345,36667.0
2010-02-04,3.325,3.37,3.32,3.345,62669.0
2010-02-05,3.285,3.295,3.245,3.28,163995.0
2010-02-08,3.3,3.37,3.245,3.26,64804.0
2010-02-09,3.23,3.29,3.23,3.29,117294.0
2010-02-10,3.315,3.35,3.285,3.285,53717.0
2010-02-11,3.29,3.325,3.29,3.305,84902.0
2010-02-12,3.325,3.325,3.27,3.27,94563.0
2010-02-15,3.285,3.285,3.225,3.235,40381.0
2010-02-16,3.255,3.275,3.225,3.235,34381.0
2010-02-17,3.23,3.25,3.22,3.225,53459.0
2010-02-18,3.225,3.235,3.21,3.235,143594.0
2010-02-19,3.225,3.325,3.2,3.22,335571.0
2010-02-22,3.26,3.3,3.225,3.24,51862.0
2010-02-23,3.275,3.285,3.245,3.285,69456.0
2010-02-24,3.25,3.31,3.25,3.295,65308.0
2010-02-25,3.305,3.32,3.245,3.245,55672.0
2010-02-26,3.27,3.3,3.265,3.29,55573.0
2010-03-01,3.295,3.32,3.285,3.31,56853.0
2010-03-02,3.335,3.365,3.33,3.355,57457.0
2010-03-03,3.37,3.37,3.325,3.325,74273.0
2010-03-04,3.33,3.375,3.315,3.37,143763.0
2010-03-05,3.36,3.37,3.35,3.37,101499.0
2010-03-08,3.385,3.4,3.365,3.365,69298.0
2010-03-09,3.395,3.395,3.35,3.38,121344.0
2010-03-10,3.38,3.38,3.285,3.285,122312.0
2010-03-11,3.325,3.325,3.29,3.305,96950.0
2010-03-12,3.305,3.32,3.28,3.28,145064.0
2010-03-15,3.3,3.3,3.245,3.245,80456.0
2010-03-16,3.285,3.285,3.24,3.28,120251.0
2010-03-17,3.285,3.29,3.245,3.245,96571.0
2010-03-18,3.26,3.32,3.26,3.32,131449.0
2010-03-19,3.285,3.315,3.28,3.305,51038.0
2010-03-22,3.295,3.305,3.285,3.305,23025.0
2010-03-23,3.325,3.33,3.29,3.3,59629.0
2010-03-24,3.32,3.33,3.285,3.285,82869.0
2010-03-25,3.285,3.305,3.265,3.265,112973.0
2010-03-26,3.28,3.3,3.245,3.295,141208.0
2010-03-29,3.3,3.325,3.3,3.315,45814.0
2010-03-30,3.32,3.35,3.31,3.34,77255.0
2010-03-31,3.365,3.385,3.305,3.32,128297.0
2010-04-01,3.33,3.38,3.275,3.305,72841.0
2010-04-06,3.32,3.36,3.29,3.34,58850.0
2010-04-07,3.345,3.36,3.305,3.305,84230.0
2010-04-08,3.325,3.33,3.295,3.295,79683.0
2010-04-09,3.295,3.325,3.285,3.315,97491.0
2010-04-12,3.315,3.35,3.31,3.35,110687.0
2010-04-13,3.33,3.33,3.295,3.31,86063.0
2010-04-14,3.33,3.37,3.325,3.355,80679.0
2010-04-15,3.355,3.42,3.355,3.42,85812.0
2010-04-16,3.39,3.39,3.365,3.375,90005.0
2010-04-19,3.335,3.35,3.29,3.305,138604.0
2010-04-20,3.345,3.345,3.305,3.33,70787.0
2010-04-21,3.34,3.365,3.335,3.35,62468.0
2010-04-22,3.345,3.355,3.335,3.35,80993.0
2010-04-23,3.34,3.4,3.34,3.395,91020.0
2010-04-27,3.405,3.425,3.36,3.4,55850.0
2010-04-28,3.37,3.37,3.33,3.355,194172.0
2010-04-29,3.355,3.37,3.345,3.345,87442.0
2010-04-30,3.38,3.42,3.375,3.415,67069.0
2010-05-03,3.405,3.46,3.405,3.44,155135.0
2010-05-04,3.495,3.505,3.45,3.45,177381.0
2010-05-05,3.41,3.41,3.375,3.375,69701.0
2010-05-06,3.365,3.37,3.335,3.355,97115.0
2010-05-07,3.27,3.325,3.23,3.275,318633.0
2010-05-10,3.28,3.33,3.265,3.33,194453.0
2010-05-11,3.33,3.4,3.265,3.275,206987.0
2010-05-12,3.29,3.32,3.29,3.31,121624.0
2010-05-13,3.345,3.37,3.335,3.35,94312.0
2010-05-14,3.33,3.34,3.305,3.32,41511.0
2010-05-17,3.305,3.305,3.225,3.23,136565.0
2010-05-18,3.255,3.27,3.205,3.24,123923.0
2010-05-19,3.24,3.24,3.19,3.2,173998.0
2010-05-20,3.195,3.205,3.155,3.205,182086.0
2010-05-21,3.1,3.11,3.045,3.09,340498.0
2010-05-24,3.115,3.16,3.115,3.16,79252.0
2010-05-25,3.145,3.155,3.1,3.1,178521.0
2010-05-26,3.185,3.185,3.08,3.08,93630.0
2010-05-27,3.095,3.14,3.085,3.135,80786.0
2010-05-28,3.19,3.28,3.185,3.27,80344.0
2010-05-31,3.245,3.275,3.235,3.255,54872.0
2010-06-01,3.26,3.265,3.19,3.19,92605.0
2010-06-02,3.18,3.255,3.18,3.255,64470.0
2010-06-03,3.265,3.315,3.265,3.28,36135.0
2010-06-04,3.28,3.325,3.235,3.32,58001.0
2010-06-07,3.225,3.235,3.21,3.22,100637.0
2010-06-08,3.22,3.24,3.205,3.205,84095.0
2010-06-09,3.235,3.305,3.21,3.305,87770.0
2010-06-10,3.325,3.35,3.265,3.345,169193.0
2010-06-11,3.375,3.39,3.33,3.33,75328.0
2010-06-15,3.36,3.38,3.305,3.375,110207.0
2010-06-16,3.395,3.41,3.375,3.38,206098.0
2010-06-17,3.355,3.415,3.355,3.365,90822.0
2010-06-18,3.39,3.39,3.35,3.375,90334.0
2010-06-21,3.375,3.41,3.375,3.41,80803.0
2010-06-22,3.41,3.45,3.41,3.43,171798.0
2010-06-23,3.385,3.405,3.37,3.375,77415.0
2010-06-24,3.42,3.42,3.34,3.34,275300.0
2010-06-25,3.35,3.355,3.295,3.3,62811.0
2010-06-28,3.385,3.395,3.275,3.29,83357.0
2010-06-29,3.32,3.35,3.285,3.32,55416.0
2010-06-30,3.275,3.295,3.19,3.29,64462.0
2010-07-01,3.38,3.38,3.25,3.315,72663.0
2010-07-02,3.26,3.285,3.225,3.275,92599.0
2010-07-05,3.255,3.31,3.22,3.275,106364.0
2010-07-06,3.26,3.26,3.19,3.23,71514.0
2010-07-07,3.215,3.27,3.21,3.27,47646.0
2010-07-08,3.295,3.295,3.26,3.29,57136.0
2010-07-09,3.315,3.325,3.29,3.325,44821.0
2010-07-12,3.325,3.34,3.315,3.32,65810.0
2010-07-13,3.32,3.355,3.32,3.33,41356.0
2010-07-14,3.355,3.38,3.34,3.38,32986.0
2010-07-15,3.38,3.38,3.335,3.355,51611.0
2010-07-16,3.355,3.355,3.32,3.335,83561.0
2010-07-19,3.275,3.315,3.275,3.315,35129.0
2010-07-20,3.335,3.355,3.305,3.355,62947.0
2010-07-21,3.34,3.37,3.34,3.36,69289.0
2010-07-22,3.365,3.365,3.295,3.315,41205.0
2010-07-23,3.33,3.34,3.315,3.335,86066.0
2010-07-26,3.335,3.345,3.32,3.33,109621.0
2010-07-27,3.355,3.365,3.34,3.36,52723.0
2010-07-28,3.355,3.38,3.345,3.38,45212.0
2010-07-29,3.38,3.38,3.3,3.315,77138.0
2010-07-30,3.3,3.305,3.265,3.285,92394.0
2010-08-02,3.315,3.34,3.275,3.33,63261.0
2010-08-03,3.355,3.355,3.33,3.35,65284.0
2010-08-04,3.345,3.385,3.345,3.365,103979.0
2010-08-05,3.355,3.385,3.355,3.375,52983.0
2010-08-06,3.355,3.36,3.345,3.35,57491.0
2010-08-09,3.355,3.355,3.325,3.33,55759.0
2010-08-10,3.335,3.375,3.33,3.375,184529.0
2010-08-11,3.35,3.355,3.315,3.315,69275.0
2010-08-12,3.295,3.315,3.29,3.315,101206.0
2010-08-13,3.305,3.39,3.295,3.39,41694.0
2010-08-16,3.32,3.335,3.305,3.315,129273.0
2010-08-17,3.315,3.355,3.315,3.34,78242.0
2010-08-18,3.345,3.405,3.345,3.405,204091.0
2010-08-19,3.4,3.405,3.38,3.38,42656.0
2010-08-20,3.36,3.375,3.355,3.37,39795.0
2010-08-23,3.355,3.38,3.33,3.355,36574.0
2010-08-24,3.355,3.39,3.35,3.36,47120.0
2010-08-25,3.355,3.39,3.33,3.39,37761.0
2010-08-26,3.355,3.36,3.34,3.355,49244.0
2010-08-27,3.345,3.385,3.345,3.385,50980.0
2010-08-30,3.405,3.405,3.39,3.405,185715.0
2010-08-31,3.36,3.43,3.36,3.4,76660.0
2010-09-01,3.415,3.44,3.415,3.43,119321.0
2010-09-02,3.465,3.495,3.46,3.495,98414.0
2010-09-03,3.495,3.505,3.48,3.49,79182.0
2010-09-06,3.505,3.52,3.48,3.51,108825.0
2010-09-07,3.495,3.51,3.475,3.475,31457.0
2010-09-08,3.475,3.475,3.435,3.435,57229.0
2010-09-09,3.485,3.485,3.465,3.465,69113.0
2010-09-10,3.505,3.505,3.465,3.475,34956.0
2010-09-13,3.475,3.495,3.46,3.46,60400.0
2010-09-14,3.51,3.51,3.445,3.445,72082.0
2010-09-15,3.465,3.485,3.46,3.46,113336.0
2010-09-16,3.48,3.49,3.405,3.49,76004.0
2010-09-17,3.46,3.46,3.405,3.435,52493.0
2010-09-20,3.42,3.44,3.405,3.44,61286.0
2010-09-21,3.435,3.46,3.435,3.45,44991.0
2010-09-22,3.45,3.45,3.405,3.42,136899.0
2010-09-23,3.42,3.42,3.38,3.38,196095.0
2010-09-24,3.36,3.4,3.355,3.4,241812.0
2010-09-27,3.425,3.425,3.39,3.415,185513.0
2010-09-28,3.395,3.415,3.39,3.395,23416.0
2010-09-29,3.4,3.4,3.38,3.395,119682.0
2010-09-30,3.39,3.395,3.37,3.395,73044.0
2010-10-01,3.37,3.415,3.35,3.415,64452.0
2010-10-04,3.39,3.405,3.375,3.395,39444.0
2010-10-05,3.37,3.415,3.355,3.39,67160.0
2010-10-06,3.435,3.435,3.41,3.435,49941.0
2010-10-07,3.395,3.415,3.385,3.395,75251.0
2010-10-08,3.4,3.405,3.385,3.385,116835.0
2010-10-11,3.39,3.395,3.375,3.39,68651.0
2010-10-12,3.395,3.395,3.34,3.34,69455.0
2010-10-13,3.375,3.375,3.345,3.365,48695.0
2010-10-14,3.42,3.42,3.37,3.37,437906.0
2010-10-15,3.35,3.41,3.35,3.39,47720.0
2010-10-18,3.355,3.41,3.355,3.4,176412.0
2010-10-19,3.4,3.405,3.38,3.395,62956.0
2010-10-20,3.395,3.4,3.35,3.37,78430.0
2010-10-21,3.37,3.375,3.35,3.355,32332.0
2010-10-22,3.375,3.375,3.34,3.35,37313.0
2010-10-25,3.355,3.395,3.355,3.39,132415.0
2010-10-26,3.39,3.39,3.35,3.355,91065.0
2010-10-27,3.38,3.38,3.31,3.345,63101.0
2010-10-28,3.35,3.38,3.345,3.375,58103.0
2010-10-29,3.375,3.38,3.335,3.365,88793.0
2010-11-01,3.37,3.39,3.365,3.385,76353.0
2010-11-02,3.405,3.42,3.37,3.37,55905.0
2010-11-03,3.38,3.395,3.35,3.36,105449.0
2010-11-04,3.38,3.395,3.37,3.385,158666.0
2010-11-05,3.405,3.43,3.37,3.405,182628.0
2010-11-08,3.36,3.36,3.285,3.285,197672.0
2010-11-09,3.265,3.31,3.265,3.295,137771.0
2010-11-10,3.29,3.34,3.29,3.295,198411.0
2010-11-11,3.295,3.315,3.285,3.3,86552.0
2010-11-12,3.275,3.29,3.27,3.27,54458.0
2010-11-15,3.265,3.305,3.23,3.305,397662.0
2010-11-16,3.25,3.265,3.235,3.265,342434.0
2010-11-17,3.23,3.24,3.17,3.235,137444.0
2010-11-18,3.24,3.26,3.2,3.235,40885.0
2010-11-19,3.23,3.255,3.23,3.24,43981.0
2010-11-22,3.275,3.295,3.255,3.29,108788.0
2010-11-23,3.29,3.3,3.27,3.275,115486.0
2010-11-24,3.26,3.275,3.255,3.265,204599.0
2010-11-25,3.295,3.295,3.28,3.29,54075.0
2010-11-26,3.275,3.295,3.27,3.285,122345.0
2010-11-29,3.28,3.305,3.275,3.305,70360.0
2010-11-30,3.285,3.3,3.275,3.3,74674.0
2010-12-01,3.305,3.305,3.245,3.255,146681.0
2010-12-02,3.275,3.3,3.265,3.3,95311.0
2010-12-03,3.315,3.32,3.3,3.31,106096.0
2010-12-06,3.29,3.305,3.285,3.3,165078.0
2010-12-07,3.3,3.31,3.29,3.31,161343.0
2010-12-08,3.29,3.32,3.28,3.32,89474.0
2010-12-09,3.32,3.36,3.315,3.34,102167.0
2010-12-10,3.335,3.36,3.335,3.36,100138.0
2010-12-13,3.325,3.385,3.325,3.35,69856.0
2010-12-14,3.33,3.33,3.31,3.31,59072.0
2010-12-15,3.34,3.35,3.32,3.35,72799.0
2010-12-16,3.35,3.36,3.34,3.36,87722.0
2010-12-17,3.375,3.38,3.285,3.38,90554.0
2010-12-20,3.295,3.32,3.295,3.31,60336.0
2010-12-21,3.32,3.33,3.285,3.31,83906.0
2010-12-22,3.345,3.345,3.305,3.32,69376.0
2010-12-23,3.325,3.355,3.315,3.345,90417.0
2010-12-24,3.36,3.375,3.33,3.375,39000.0
2010-12-29,3.37,3.37,3.315,3.34,30397.0
2010-12-30,3.35,3.355,3.345,3.345,13418.0
2010-12-31,3.345,3.37,3.335,3.37,17503.0
2011-01-04,3.34,3.34,3.275,3.285,71240.0
2011-01-05,3.315,3.36,3.295,3.36,103302.0
2011-01-06,3.33,3.33,3.31,3.32,91841.0
2011-01-07,3.315,3.355,3.295,3.355,33973.0
2011-01-10,3.33,3.335,3.3,3.335,134626.0
2011-01-11,3.31,3.365,3.31,3.33,144160.0
2011-01-12,3.335,3.34,3.33,3.33,75624.0
2011-01-13,3.37,3.385,3.36,3.385,131387.0
2011-01-14,3.38,3.405,3.365,3.37,53302.0
2011-01-17,3.39,3.4,3.37,3.375,141703.0
2011-01-18,3.39,3.43,3.39,3.425,144208.0
2011-01-19,3.425,3.425,3.395,3.425,87961.0
2011-01-20,3.41,3.415,3.38,3.39,99050.0
2011-01-21,3.385,3.39,3.345,3.355,36319.0
2011-01-24,3.375,3.375,3.35,3.375,49389.0
2011-01-25,3.38,3.4,3.365,3.395,73159.0
2011-01-27,3.405,3.43,3.395,3.4,93523.0
2011-01-28,3.4,3.41,3.395,3.4,104052.0
2011-01-31,3.375,3.4,3.36,3.36,84290.0
2011-02-01,3.38,3.405,3.38,3.395,124052.0
2011-02-02,3.405,3.43,3.405,3.43,48139.0
2011-02-03,3.435,3.475,3.435,3.465,230515.0
2011-02-04,3.45,3.495,3.45,3.485,215878.0
2011-02-07,3.455,3.49,3.455,3.485,34816.0
2011-02-08,3.49,3.51,3.48,3.51,211640.0
2011-02-09,3.515,3.53,3.495,3.505,111862.0
2011-02-10,3.495,3.5,3.48,3.5,135695.0
2011-02-11,3.485,3.495,3.47,3.47,93832.0
2011-02-14,3.495,3.52,3.49,3.52,80459.0
2011-02-15,3.5,3.515,3.495,3.515,86451.0
2011-02-16,3.51,3.525,3.51,3.515,94562.0
2011-02-17,3.515,3.555,3.515,3.555,261977.0
2011-02-18,3.55,3.55,3.525,3.525,30329.0
2011-02-21,3.53,3.54,3.505,3.53,62081.0
2011-02-22,3.53,3.535,3.5,3.505,100324.0
2011-02-23,3.49,3.505,3.47,3.47,94715.0
2011-02-24,3.475,3.475,3.445,3.46,195521.0
2011-02-25,3.445,3.495,3.445,3.48,99625.0
2011-02-28,3.49,3.515,3.455,3.5,86844.0
2011-03-01,3.505,3.545,3.485,3.52,70009.0
2011-03-02,3.49,3.49,3.445,3.455,81133.0
2011-03-03,3.495,3.495,3.465,3.495,56999.0
2011-03-04,3.485,3.54,3.485,3.525,61951.0
2011-03-07,3.525,3.525,3.5,3.5,163079.0
2011-03-08,3.495,3.53,3.49,3.53,85473.0
2011-03-09,3.525,3.53,3.51,3.525,39482.0
2011-03-10,3.52,3.535,3.505,3.505,47998.0
2011-03-11,3.465,3.49,3.435,3.435,68804.0
2011-03-14,3.42,3.47,3.405,3.435,126158.0
2011-03-15,3.41,3.41,3.335,3.365,269756.0
2011-03-16,3.36,3.36,3.315,3.315,372200.0
2011-03-17,3.275,3.34,3.24,3.32,149365.0
2011-03-18,3.34,3.405,3.315,3.405,331269.0
2011-03-21,3.355,3.43,3.35,3.43,81980.0
2011-03-22,3.445,3.49,3.4,3.405,67872.0
2011-03-23,3.41,3.435,3.39,3.405,50592.0
2011-03-24,3.43,3.465,3.415,3.465,61367.0
2011-03-25,3.465,3.465,3.435,3.465,68103.0
2011-03-28,3.465,3.47,3.445,3.46,47037.0
2011-03-29,3.45,3.455,3.44,3.455,67418.0
2011-03-30,3.445,3.465,3.44,3.465,51644.0
2011-03-31,3.48,3.485,3.44,3.46,159286.0
2011-04-01,3.46,3.465,3.44,3.45,222372.0
2011-04-04,3.465,3.485,3.44,3.45,56725.0
2011-04-05,3.475,3.505,3.475,3.485,71396.0
2011-04-06,3.475,3.5,3.47,3.5,53330.0
2011-04-07,3.44,3.505,3.44,3.445,83053.0
2011-04-08,3.49,3.52,3.49,3.505,86869.0
2011-04-11,3.48,3.495,3.44,3.44,116086.0
2011-04-12,3.46,3.48,3.395,3.48,128029.0
2011-04-13,3.44,3.525,3.4,3.44,130386.0
2011-04-14,3.43,3.465,3.4,3.465,53410.0
2011-04-15,3.405,3.43,3.405,3.425,213830.0
2011-04-18,3.43,3.43,3.4,3.405,77499.0
2011-04-19,3.39,3.4,3.37,3.385,207109.0
2011-04-20,3.395,3.425,3.395,3.41,130456.0
2011-04-21,3.42,3.48,3.42,3.47,76915.0
2011-04-27,3.505,3.51,3.455,3.455,67641.0
2011-04-28,3.455,3.48,3.43,3.43,77464.0
2011-04-29,3.43,3.48,3.41,3.48,75571.0
2011-05-02,3.46,3.46,3.4,3.435,98686.0
2011-05-03,3.405,3.43,3.395,3.42,178946.0
2011-05-04,3.395,3.44,3.395,3.395,141063.0
2011-05-05,3.385,3.385,3.34,3.35,193019.0
2011-05-06,3.35,3.395,3.35,3.385,89063.0
2011-05-09,3.39,3.415,3.38,3.385,116063.0
2011-05-10,3.385,3.41,3.37,3.395,110857.0
2011-05-11,3.395,3.415,3.395,3.4,82420.0
2011-05-12,3.395,3.41,3.38,3.385,126241.0
2011-05-13,3.39,3.415,3.385,3.415,37716.0
2011-05-16,3.37,3.39,3.365,3.385,44346.0
2011-05-17,3.375,3.4,3.365,3.4,48164.0
2011-05-18,3.385,3.405,3.375,3.39,54529.0
2011-05-19,3.415,3.44,3.395,3.44,40383.0
2011-05-20,3.44,3.47,3.44,3.455,114534.0
2011-05-23,3.415,3.44,3.405,3.41,38806.0
2011-05-24,3.41,3.425,3.395,3.4,116364.0
2011-05-25,3.385,3.41,3.385,3.39,103386.0
2011-05-26,3.42,3.42,3.395,3.415,26698.0
2011-05-27,3.425,3.44,3.42,3.43,63208.0
2011-05-30,3.43,3.46,3.425,3.46,35070.0
2011-05-31,3.465,3.48,3.44,3.455,97801.0
2011-06-01,3.455,3.475,3.44,3.465,66298.0
2011-06-02,3.43,3.435,3.405,3.415,39152.0
2011-06-03,3.395,3.44,3.385,3.44,50975.0
2011-06-06,3.435,3.435,3.365,3.37,117205.0
2011-06-07,3.395,3.475,3.355,3.475,73137.0
2011-06-08,3.415,3.415,3.385,3.415,48979.0
2011-06-09,3.41,3.48,3.395,3.48,86475.0
2011-06-10,3.42,3.43,3.385,3.39,65170.0
2011-06-14,3.38,3.475,3.38,3.475,51088.0
2011-06-15,3.46,3.46,3.42,3.46,61037.0
2011-06-16,3.395,3.445,3.395,3.445,58223.0
2011-06-17,3.42,3.42,3.38,3.395,90977.0
2011-06-20,3.405,3.405,3.38,3.405,94679.0
2011-06-21,3.395,3.41,3.395,3.395,51707.0
2011-06-22,3.415,3.43,3.35,3.43,80959.0
2011-06-23,3.385,3.41,3.385,3.395,68056.0
2011-06-24,3.44,3.47,3.43,3.445,71512.0
2011-06-27,3.435,3.44,3.41,3.435,79035.0
2011-06-28,3.39,3.44,3.39,3.44,54352.0
2011-06-29,3.465,3.465,3.4,3.465,136842.0
2011-06-30,3.36,3.43,3.36,3.425,27985.0
2011-07-01,3.42,3.46,3.395,3.46,40134.0
2011-07-04,3.475,3.475,3.395,3.445,63469.0
2011-07-05,3.41,3.445,3.38,3.445,77734.0
2011-07-06,3.425,3.425,3.385,3.42,63189.0
2011-07-07,3.42,3.435,3.42,3.435,40335.0
2011-07-08,3.455,3.455,3.43,3.44,25393.0
2011-07-11,3.405,3.415,3.39,3.4,108689.0
2011-07-12,3.38,3.4,3.325,3.335,254364.0
2011-07-13,3.32,3.365,3.32,3.355,227522.0
2011-07-14,3.315,3.315,3.285,3.3,166216.0
2011-07-15,3.315,3.32,3.295,3.315,41976.0
2011-07-18,3.305,3.31,3.285,3.3,75859.0
2011-07-19,3.335,3.335,3.26,3.27,262978.0
2011-07-20,3.295,3.33,3.29,3.33,70673.0
2011-07-21,3.33,3.33,3.28,3.285,91420.0
2011-07-22,3.32,3.32,3.285,3.32,117881.0
2011-07-25,3.315,3.315,3.235,3.245,163794.0
2011-07-26,3.26,3.295,3.245,3.29,85038.0
2011-07-27,3.245,3.3,3.245,3.28,62883.0
2011-07-28,3.245,3.26,3.245,3.245,82905.0
2011-07-29,3.225,3.24,3.175,3.205,229917.0
2011-08-01,3.21,3.215,3.17,3.21,257292.0
2011-08-02,3.195,3.24,3.16,3.225,97538.0
2011-08-03,3.17,3.19,3.13,3.17,160561.0
2011-08-04,3.17,3.18,3.135,3.135,115276.0
2011-08-05,3.005,3.07,3.005,3.07,202139.0
2011-08-08,2.98,2.985,2.905,2.955,214444.0
2011-08-09,2.715,3.135,2.715,3.13,260587.0
2011-08-10,3.14,3.14,2.98,2.98,72302.0
2011-08-11,2.96,3.095,2.88,3.095,155760.0
2011-08-12,3.085,3.085,2.925,2.955,86082.0
2011-08-15,3.025,3.095,3.005,3.095,142121.0
2011-08-16,3.005,3.185,3.005,3.17,103306.0
2011-08-17,3.18,3.245,3.13,3.13,84464.0
2011-08-18,3.19,3.225,3.145,3.21,43467.0
2011-08-19,3.09,3.095,3.05,3.05,50411.0
2011-08-22,3.095,3.11,3.03,3.07,43398.0
2011-08-23,3.04,3.065,3.03,3.05,69061.0
2011-08-24,3.09,3.315,3.055,3.315,77402.0
2011-08-25,3.155,3.17,2.87,2.87,83692.0
2011-08-26,2.94,3.16,2.94,3.155,105442.0
2011-08-29,3.145,3.225,2.92,2.92,120890.0
2011-08-30,3.055,3.26,3.055,3.26,137342.0
2011-08-31,3.26,3.285,3.255,3.28,71761.0
2011-09-01,3.315,3.345,3.305,3.31,76832.0
2011-09-02,3.27,3.29,3.245,3.265,95593.0
2011-09-05,3.23,3.23,3.205,3.205,118467.0
2011-09-06,3.18,3.195,3.16,3.17,91411.0
2011-09-07,3.155,3.17,3.145,3.165,169456.0
2011-09-08,3.225,3.225,3.165,3.205,44412.0
2011-09-09,3.18,3.19,3.16,3.175,19921.0
2011-09-12,3.115,3.125,3.07,3.07,150900.0
2011-09-13,3.27,3.27,3.075,3.08,149197.0
2011-09-14,3.13,3.13,3.05,3.06,55939.0
2011-09-15,3.05,3.1,3.05,3.085,449137.0
2011-09-16,3.145,3.21,3.145,3.21,617578.0
2011-09-19,3.175,3.175,3.145,3.165,162152.0
2011-09-20,3.15,3.15,3.095,3.095,94703.0
2011-09-21,3.115,3.145,3.115,3.135,53636.0
2011-09-22,3.095,3.1,3.05,3.05,295911.0
2011-09-23,3.07,3.07,3.035,3.055,192173.0
2011-09-26,3.075,3.09,3.06,3.08,109273.0
2011-09-27,3.095,3.135,3.095,3.125,198059.0
2011-09-28,3.175,3.205,3.175,3.195,71680.0
2011-09-29,3.175,3.18,3.165,3.17,77739.0
2011-09-30,3.145,3.165,3.135,3.15,23834.0
2011-10-03,3.155,3.155,3.08,3.11,186216.0
2011-10-04,3.085,3.09,3.03,3.07,31901.0
2011-10-05,3.025,3.1,3.025,3.025,95525.0
2011-10-06,3.07,3.135,3.07,3.135,47784.0
2011-10-07,3.135,3.215,3.135,3.195,51695.0
2011-10-10,3.205,3.205,3.175,3.2,27364.0
2011-10-11,3.215,3.215,3.19,3.205,45594.0
2011-10-12,3.185,3.2,3.175,3.2,66887.0
2011-10-13,3.205,3.235,3.19,3.21,82041.0
2011-10-14,3.205,3.215,3.195,3.215,30936.0
2011-10-17,3.215,3.25,3.215,3.25,49029.0
2011-10-18,3.135,3.235,3.135,3.205,60840.0
2011-10-19,3.205,3.245,3.18,3.225,71275.0
2011-10-20,3.205,3.21,3.18,3.18,50403.0
2011-10-21,3.23,3.23,3.2,3.225,61379.0
2011-10-24,3.245,3.27,3.245,3.265,76317.0
2011-10-25,3.27,3.28,3.25,3.25,64111.0
2011-10-26,3.205,3.23,3.205,3.22,39964.0
2011-10-27,3.225,3.275,3.225,3.275,98401.0
2011-10-28,3.275,3.3,3.265,3.265,95051.0
2011-10-31,3.265,3.295,3.25,3.275,106647.0
2011-11-01,3.27,3.285,3.245,3.25,41166.0
2011-11-02,3.355,3.355,3.18,3.205,49847.0
2011-11-03,3.205,3.205,3.18,3.2,33592.0
2011-11-04,3.245,3.275,3.23,3.26,74364.0
2011-11-07,3.25,3.25,3.235,3.24,85944.0
2011-11-08,3.265,3.285,3.25,3.265,90172.0
2011-11-09,3.29,3.335,3.29,3.33,270607.0
2011-11-10,3.225,3.295,3.225,3.27,139107.0
2011-11-11,3.27,3.325,3.165,3.165,33493.0
2011-11-14,3.325,3.38,3.325,3.335,76841.0
2011-11-15,3.295,3.32,3.27,3.295,226568.0
2011-11-16,3.3,3.315,3.27,3.27,58398.0
2011-11-17,3.275,3.3,3.275,3.28,24823.0
2011-11-18,3.26,3.26,3.235,3.25,32649.0
2011-11-21,3.25,3.26,3.23,3.25,28205.0
2011-11-22,3.205,3.24,3.205,3.22,76826.0
2011-11-23,3.22,3.22,3.175,3.18,29320.0
2011-11-24,3.18,3.245,3.135,3.245,55053.0
2011-11-25,3.185,3.235,3.185,3.225,66878.0
2011-11-28,3.25,3.27,3.21,3.21,57255.0
2011-11-29,3.235,3.29,3.235,3.29,39051.0
2011-11-30,3.305,3.335,3.285,3.305,80382.0
2011-12-01,3.36,3.395,3.315,3.315,251939.0
2011-12-02,3.35,3.38,3.335,3.38,74494.0
2011-12-05,3.36,3.42,3.36,3.415,94470.0
2011-12-06,3.405,3.41,3.38,3.38,68287.0
2011-12-07,3.4,3.425,3.4,3.41,62914.0
2011-12-08,3.42,3.425,3.395,3.415,35613.0
2011-12-09,3.385,3.39,3.33,3.35,129758.0
2011-12-12,3.25,3.37,3.25,3.36,34084.0
2011-12-13,3.335,3.345,3.305,3.315,45637.0
2011-12-14,3.315,3.36,3.315,3.34,52058.0
2011-12-15,3.33,3.34,3.31,3.325,68889.0
2011-12-16,3.36,3.465,3.33,3.465,77604.0
2011-12-19,3.45,3.45,3.265,3.28,97003.0
2011-12-20,3.29,3.3,3.25,3.28,41754.0
2011-12-21,3.34,3.44,3.32,3.325,86031.0
2011-12-22,3.25,3.35,3.25,3.315,192088.0
2011-12-23,3.3,3.47,3.3,3.47,32977.0
2011-12-28,3.38,3.38,3.3,3.3,22061.0
2011-12-29,3.295,3.295,3.265,3.295,66253.0
2011-12-30,3.305,3.325,3.28,3.28,5846.0
2012-01-03,3.27,3.29,3.27,3.28,10274.0
2012-01-04,3.345,3.415,3.345,3.395,52495.0
2012-01-05,3.365,3.39,3.36,3.38,27737.0
2012-01-06,3.4,3.4,3.38,3.395,8049.0
2012-01-09,3.375,3.405,3.37,3.4,33471.0
2012-01-10,3.41,3.44,3.39,3.44,95850.0
2012-01-11,3.425,3.47,3.42,3.435,71439.0
2012-01-12,3.4,3.465,3.4,3.46,32104.0
2012-01-13,3.47,3.47,3.44,3.46,36630.0
2012-01-16,3.44,3.46,3.44,3.46,55241.0
2012-01-17,3.485,3.505,3.46,3.505,108129.0
2012-01-18,3.455,3.485,3.455,3.46,26507.0
2012-01-19,3.46,3.46,3.415,3.415,128810.0
2012-01-20,3.44,3.44,3.385,3.415,34170.0
2012-01-23,3.405,3.41,3.37,3.38,26263.0
2012-01-24,3.37,3.425,3.37,3.38,13818.0
2012-01-25,3.415,3.46,3.415,3.46,32165.0
2012-01-27,3.415,3.445,3.415,3.445,53051.0
2012-01-30,3.43,3.455,3.43,3.435,38420.0
2012-01-31,3.39,3.44,3.39,3.42,65491.0
2012-02-01,3.44,3.44,3.405,3.415,15758.0
2012-02-02,3.415,3.615,3.415,3.44,74132.0
2012-02-03,3.44,3.44,3.42,3.435,37948.0
2012-02-06,3.47,3.48,3.46,3.46,36769.0
2012-02-07,3.44,3.485,3.435,3.445,36979.0
2012-02-08,3.48,3.48,3.45,3.45,37334.0
2012-02-09,3.455,3.46,3.425,3.455,112541.0
2012-02-10,3.415,3.455,3.4,3.4,86805.0
2012-02-13,3.415,3.415,3.405,3.415,20498.0
2012-02-14,3.415,3.415,3.37,3.37,39827.0
2012-02-15,3.37,3.485,3.37,3.475,47115.0
2012-02-16,3.415,3.455,3.415,3.45,35989.0
2012-02-17,3.37,3.51,3.37,3.455,19121.0
2012-02-20,3.485,3.54,3.465,3.49,74852.0
2012-02-21,3.505,3.505,3.48,3.48,48925.0
2012-02-22,3.5,3.5,3.44,3.46,210372.0
2012-02-23,3.44,3.46,3.42,3.44,69145.0
2012-02-24,3.45,3.485,3.445,3.46,48595.0
2012-02-27,3.48,3.48,3.44,3.44,65883.0
2012-02-28,3.46,3.475,3.44,3.44,25263.0
2012-02-29,3.485,3.51,3.48,3.505,89944.0
2012-03-01,3.505,3.51,3.37,3.37,33849.0
2012-03-02,3.505,3.525,3.495,3.52,241253.0
2012-03-05,3.505,3.52,3.505,3.515,36680.0
2012-03-06,3.515,3.515,3.46,3.46,117843.0
2012-03-07,3.42,3.485,3.42,3.435,28267.0
2012-03-08,3.37,3.46,3.37,3.425,28948.0
2012-03-09,3.455,3.47,3.43,3.47,62370.0
2012-03-12,3.445,3.445,3.42,3.43,45468.0
2012-03-13,3.44,3.48,3.44,3.455,49288.0
2012-03-14,3.46,3.51,3.46,3.48,60603.0
2012-03-15,3.485,3.505,3.48,3.495,53441.0
2012-03-16,3.495,3.525,3.46,3.525,33635.0
2012-03-19,3.465,3.475,3.455,3.46,38589.0
2012-03-20,3.375,3.495,3.375,3.495,54221.0
2012-03-21,3.495,3.505,3.415,3.415,35387.0
2012-03-22,3.475,3.515,3.475,3.48,93442.0
2012-03-23,3.485,3.505,3.48,3.48,44710.0
2012-03-26,3.485,3.515,3.48,3.49,33163.0
2012-03-27,3.46,3.495,3.46,3.475,61577.0
2012-03-28,3.485,3.515,3.485,3.505,30397.0
2012-03-29,3.5,3.515,3.445,3.505,45163.0
2012-03-30,3.515,3.515,3.485,3.495,52010.0
2012-04-02,3.475,3.505,3.47,3.485,62323.0
2012-04-03,3.515,3.515,3.47,3.47,40223.0
2012-04-04,3.575,3.575,3.47,3.515,57193.0
2012-04-05,3.495,3.51,3.485,3.495,53498.0
2012-04-10,3.56,3.56,3.475,3.495,38298.0
2012-04-11,3.475,3.485,3.46,3.47,45113.0
2012-04-12,3.495,3.495,3.465,3.485,44133.0
2012-04-13,3.49,3.54,3.49,3.54,98171.0
2012-04-16,3.52,3.56,3.52,3.545,128059.0
2012-04-17,3.565,3.565,3.52,3.52,44816.0
2012-04-18,3.57,3.61,3.57,3.61,105335.0
2012-04-19,3.61,3.63,3.595,3.595,138524.0
2012-04-20,3.595,3.61,3.57,3.59,86331.0
2012-04-23,3.59,3.6,3.58,3.58,26891.0
2012-04-24,3.625,3.63,3.52,3.52,132814.0
2012-04-26,3.54,3.665,3.54,3.63,53973.0
2012-04-27,3.64,3.645,3.62,3.635,77654.0
2012-04-30,3.64,3.67,3.64,3.655,45668.0
2012-05-01,3.655,3.725,3.515,3.515,178144.0
2012-05-02,3.7,3.735,3.7,3.725,148394.0
2012-05-03,3.715,3.745,3.715,3.73,140643.0
2012-05-04,3.715,3.73,3.705,3.705,57837.0
2012-05-07,3.675,3.705,3.675,3.7,39343.0
2012-05-08,3.7,3.715,3.695,3.71,70116.0
2012-05-09,3.695,3.725,3.675,3.705,37432.0
2012-05-10,3.725,3.725,3.68,3.695,21393.0
2012-05-11,3.695,3.695,3.655,3.695,38918.0
2012-05-14,3.695,3.7,3.6,3.6,25621.0
2012-05-15,3.6,3.735,3.6,3.71,164222.0
2012-05-16,3.675,3.675,3.63,3.63,80738.0
2012-05-17,3.655,3.67,3.62,3.64,40967.0
2012-05-18,3.6,3.62,3.585,3.62,21671.0
2012-05-21,3.61,3.625,3.575,3.625,54242.0
2012-05-22,3.625,3.64,3.61,3.63,31009.0
2012-05-23,3.59,3.625,3.59,3.615,34936.0
2012-05-24,3.61,3.63,3.6,3.605,37352.0
2012-05-25,3.605,3.625,3.6,3.615,20633.0
2012-05-28,3.64,3.665,3.63,3.66,25776.0
2012-05-29,3.655,3.655,3.63,3.63,132510.0
2012-05-30,3.595,3.635,3.595,3.63,29232.0
2012-05-31,3.595,3.63,3.595,3.63,34616.0
2012-06-01,3.63,3.655,3.63,3.65,34036.0
2012-06-04,3.61,3.63,3.61,3.61,61604.0
2012-06-05,3.65,3.65,3.605,3.62,40930.0
2012-06-06,3.69,3.69,3.69,3.69,0.0
2012-06-07,3.695,3.745,3.695,3.74,99199.0
2012-06-08,3.75,3.75,3.695,3.695,99957.0
2012-06-12,3.6,3.7,3.6,3.66,66139.0
2012-06-13,3.705,3.705,3.64,3.645,54483.0
2012-06-14,3.635,3.655,3.63,3.655,108731.0
2012-06-15,3.65,3.68,3.65,3.68,178507.0
2012-06-18,3.715,3.715,3.685,3.695,60202.0
2012-06-19,3.7,3.715,3.695,3.71,276321.0
2012-06-20,3.71,3.72,3.675,3.695,50369.0
2012-06-21,3.68,3.71,3.68,3.695,32710.0
2012-06-22,3.66,3.69,3.655,3.675,69870.0
2012-06-25,3.755,3.755,3.64,3.72,71105.0
2012-06-26,3.695,3.74,3.695,3.715,72961.0
2012-06-27,3.735,3.785,3.725,3.765,90227.0
2012-06-28,3.785,3.815,3.77,3.795,108264.0
2012-06-29,3.785,3.83,3.735,3.8,39161.0
2012-07-02,3.79,3.835,3.785,3.825,101247.0
2012-07-03,3.825,3.855,3.785,3.8,43410.0
2012-07-04,3.795,3.815,3.79,3.815,52392.0
2012-07-05,3.83,3.83,3.8,3.8,980.0
2012-07-06,3.8,3.805,3.78,3.785,106071.0
2012-07-09,3.765,3.78,3.755,3.775,128417.0
2012-07-10,3.785,3.81,3.78,3.785,83993.0
2012-07-11,3.805,3.815,3.785,3.815,100081.0
2012-07-12,3.835,3.835,3.785,3.79,49344.0
2012-07-13,3.795,3.85,3.795,3.82,98763.0
2012-07-16,3.845,3.86,3.81,3.815,38794.0
2012-07-17,3.815,3.86,3.815,3.84,44609.0
2012-07-18,3.835,3.85,3.835,3.85,980.0
2012-07-19,3.855,3.88,3.855,3.88,51250.0
2012-07-20,3.89,3.905,3.885,3.905,49302.0
2012-07-23,3.89,3.92,3.875,3.875,67611.0
2012-07-24,3.895,3.895,3.86,3.87,73336.0
2012-07-25,3.855,3.865,3.835,3.85,32720.0
2012-07-26,3.845,3.875,3.845,3.875,101140.0
2012-07-27,3.885,3.915,3.87,3.915,38218.0
2012-07-30,3.935,3.96,3.935,3.96,47604.0
2012-07-31,3.935,3.995,3.92,3.995,39739.0
2012-08-01,4.0,4.025,3.965,3.965,29780.0
2012-08-02,3.96,3.965,3.96,3.965,2008.0
2012-08-03,3.95,3.975,3.945,3.965,63308.0
2012-08-06,4.005,4.005,3.965,3.97,467.0
2012-08-07,3.98,4.0,3.965,4.0,63872.0
2012-08-08,4.0,4.0,3.95,3.96,197049.0
2012-08-09,3.985,3.985,3.935,3.94,27309.0
2012-08-10,3.98,3.98,3.925,3.935,48750.0
2012-08-13,3.97,3.985,3.94,3.955,51108.0
2012-08-14,3.96,4.015,3.96,3.96,82184.0
2012-08-15,3.99,3.995,3.95,3.955,55638.0
2012-08-16,3.975,4.005,3.965,4.0,39938.0
2012-08-17,4.0,4.015,3.98,3.98,1201.0
2012-08-20,4.0,4.025,3.985,4.0,78880.0
2012-08-21,4.0,4.02,3.975,3.975,24151.0
2012-08-22,4.0,4.025,3.995,4.025,26285.0
2012-08-23,4.025,4.025,4.0,4.01,1971.0
2012-08-24,3.975,4.015,3.97,3.97,44893.0
2012-08-27,4.0,4.02,3.96,3.96,4156.0
2012-08-28,3.97,4.01,3.97,4.0,46148.0
2012-08-29,3.99,4.03,3.99,4.025,12307.0
2012-08-30,4.02,4.025,3.995,4.02,30901.0
2012-08-31,4.0,4.025,3.965,3.99,81412.0
2012-09-03,4.02,4.025,4.01,4.025,2621.0
2012-09-04,4.015,4.045,4.015,4.02,83281.0
2012-09-05,4.02,4.095,3.955,4.095,81016.0
2012-09-06,4.115,4.135,4.105,4.13,41071.0
2012-09-07,4.165,4.165,4.105,4.115,27187.0
2012-09-10,4.075,4.11,4.04,4.055,18956.0
2012-09-11,4.01,4.065,4.01,4.045,58198.0
2012-09-12,4.045,4.115,4.045,4.105,66300.0
2012-09-13,4.045,4.095,4.02,4.06,96547.0
2012-09-14,4.065,4.105,4.065,4.07,76158.0
2012-09-17,4.12,4.12,4.04,4.04,61161.0
2012-09-18,4.055,4.055,4.015,4.02,27575.0
2012-09-19,4.005,4.055,4.005,4.025,42425.0
2012-09-20,4.02,4.05,4.005,4.03,96403.0
2012-09-21,4.07,4.075,4.05,4.055,59553.0
2012-09-24,4.03,4.075,4.03,4.04,39488.0
2012-09-25,4.08,4.08,4.03,4.03,27747.0
2012-09-26,4.035,4.07,4.03,4.065,58120.0
2012-09-27,4.05,4.06,4.035,4.055,37278.0
2012-09-28,4.07,4.11,4.045,4.09,60280.0
2012-10-01,4.025,4.055,4.015,4.055,14107.0
2012-10-02,4.06,4.1,4.06,4.1,28586.0
2012-10-03,4.1,4.15,4.1,4.145,51276.0
2012-10-04,4.185,4.185,4.14,4.16,137162.0
2012-10-05,4.175,4.185,4.135,4.135,67371.0
2012-10-08,4.155,4.18,4.125,4.14,32868.0
2012-10-09,4.135,4.19,4.135,4.16,48975.0
2012-10-10,4.135,4.185,4.135,4.16,51650.0
2012-10-11,4.185,4.2,4.17,4.19,36890.0
2012-10-12,4.14,4.185,4.14,4.175,98992.0
2012-10-15,4.19,4.195,4.185,4.185,64086.0
2012-10-16,4.19,4.225,4.185,4.19,114300.0
2012-10-17,4.215,4.215,4.175,4.2,103020.0
2012-10-18,4.205,4.265,4.185,4.185,74798.0
2012-10-19,4.19,4.215,4.18,4.205,113526.0
2012-10-22,4.225,4.325,4.185,4.23,84489.0
2012-10-23,4.22,4.265,4.22,4.245,53227.0
2012-10-24,4.235,4.24,4.185,4.21,58490.0
2012-10-25,4.22,4.28,4.21,4.27,55068.0
2012-10-26,4.28,4.28,4.22,4.245,36980.0
2012-10-29,4.225,4.28,4.225,4.27,36966.0
2012-10-30,4.28,4.28,4.22,4.26,47257.0
2012-10-31,4.275,4.295,4.25,4.28,55967.0
2012-11-01,4.245,4.255,4.205,4.25,65184.0
2012-11-02,4.27,4.27,4.22,4.23,60331.0
2012-11-05,4.255,4.255,4.195,4.235,71704.0
2012-11-06,4.23,4.27,4.23,4.26,15217.0
2012-11-07,4.25,4.255,4.225,4.235,34978.0
2012-11-08,4.185,4.245,4.185,4.215,78858.0
2012-11-09,4.275,4.275,4.185,4.205,46153.0
2012-11-12,4.185,4.21,4.185,4.185,61762.0
2012-11-13,4.185,4.225,4.135,4.135,47330.0
2012-11-14,4.135,4.185,4.135,4.175,52333.0
2012-11-15,4.17,4.405,4.135,4.21,51633.0
2012-11-16,4.155,4.325,4.125,4.325,48907.0
2012-11-19,4.29,4.29,4.145,4.175,42211.0
2012-11-20,4.25,4.25,4.155,4.175,34783.0
2012-11-21,4.175,4.185,4.16,4.165,42254.0
2012-11-22,4.165,4.225,4.16,4.16,39551.0
2012-11-23,4.21,4.215,4.205,4.21,17890.0
2012-11-26,4.205,4.325,4.185,4.2,40437.0
2012-11-27,4.23,4.23,4.185,4.185,28126.0
2012-11-28,4.205,4.205,4.175,4.195,87578.0
2012-11-29,4.185,4.205,4.18,4.195,37023.0
2012-11-30,4.28,4.28,4.18,4.21,26171.0
2012-12-03,4.215,4.24,4.205,4.215,32818.0
2012-12-04,4.23,4.24,4.19,4.19,89725.0
2012-12-05,4.185,4.225,4.185,4.205,30619.0
2012-12-06,4.22,4.22,4.185,4.185,40136.0
2012-12-07,4.23,4.28,4.23,4.25,118489.0
2012-12-10,4.255,4.315,4.255,4.315,21861.0
2012-12-11,4.3,4.325,4.28,4.305,89677.0
2012-12-12,4.285,4.29,4.225,4.225,98964.0
2012-12-13,4.225,4.325,4.225,4.27,67218.0
2012-12-14,4.27,4.28,4.24,4.28,57626.0
2012-12-17,4.28,4.29,4.255,4.28,39375.0
2012-12-18,4.3,4.3,4.24,4.28,61495.0
2012-12-19,4.295,4.295,4.22,4.225,40702.0
2012-12-20,4.255,4.325,4.255,4.325,85958.0
2012-12-21,4.325,4.635,4.325,4.435,78187.0
2012-12-24,4.335,4.35,4.305,4.325,27320.0
2012-12-27,4.325,4.345,4.315,4.345,25579.0
2012-12-28,4.335,4.335,4.31,4.315,22859.0
2012-12-31,4.37,4.405,4.28,4.39,80776.0
2013-01-02,4.34,4.38,4.31,4.375,47402.0
2013-01-03,4.44,4.465,4.325,4.33,53544.0
2013-01-04,4.305,4.305,4.305,4.305,0.0
2013-01-07,4.31,4.51,4.28,4.475,49286.0
2013-01-08,4.38,4.465,4.275,4.28,96841.0
2013-01-09,4.28,4.325,4.28,4.32,92481.0
2013-01-10,4.33,4.355,4.325,4.355,59415.0
2013-01-11,4.36,4.38,4.345,4.375,37862.0
2013-01-14,4.405,4.415,4.395,4.41,84302.0
2013-01-15,4.385,4.42,4.38,4.41,70455.0
2013-01-16,4.41,4.44,4.41,4.425,38659.0
2013-01-17,4.45,4.49,4.41,4.41,57064.0
2013-01-18,4.44,4.44,4.41,4.42,38595.0
2013-01-21,4.41,4.465,4.41,4.41,31103.0
2013-01-22,4.41,4.475,4.385,4.475,55914.0
2013-01-23,4.45,4.45,4.395,4.405,125443.0
2013-01-24,4.425,4.425,4.39,4.415,41813.0
2013-01-25,4.435,4.46,4.435,4.46,47880.0
2013-01-29,4.475,4.515,4.475,4.49,37683.0
2013-01-30,4.49,4.5,4.465,4.485,98656.0
2013-01-31,4.49,4.515,4.475,4.51,71804.0
2013-02-01,4.525,4.57,4.525,4.545,52040.0
2013-02-04,4.545,4.57,4.525,4.54,65566.0
2013-02-05,4.525,4.53,4.5,4.51,91227.0
2013-02-06,4.555,4.57,4.545,4.555,68875.0
2013-02-07,4.52,4.54,4.505,4.52,82515.0
2013-02-08,4.575,4.575,4.51,4.55,75275.0
2013-02-11,4.575,4.595,4.55,4.56,64741.0
2013-02-12,4.59,4.595,4.535,4.54,40348.0
2013-02-13,4.57,4.57,4.55,4.555,74033.0
2013-02-14,4.56,4.575,4.53,4.53,81495.0
2013-02-15,4.525,4.525,4.5,4.51,54137.0
2013-02-18,4.55,4.55,4.49,4.5,54960.0
2013-02-19,4.51,4.545,4.51,4.545,25407.0
2013-02-20,4.55,4.635,4.55,4.615,239094.0
2013-02-21,4.61,4.71,4.57,4.57,74234.0
2013-02-22,4.61,4.61,4.565,4.565,57686.0
2013-02-25,4.595,4.62,4.545,4.62,49343.0
2013-02-26,4.615,4.615,4.56,4.59,280206.0
2013-02-27,4.62,4.625,4.595,4.62,71245.0
2013-02-28,4.65,4.655,4.62,4.655,79324.0
2013-03-01,4.655,4.665,4.59,4.59,279732.0
2013-03-04,4.645,4.645,4.59,4.6,58182.0
2013-03-05,4.625,4.655,4.615,4.62,33350.0
2013-03-06,4.645,4.68,4.645,4.67,50406.0
2013-03-07,4.64,4.67,4.635,4.655,47358.0
2013-03-08,4.655,4.655,4.61,4.61,48486.0
2013-03-11,4.625,4.665,4.625,4.665,57696.0
2013-03-12,4.68,4.68,4.645,4.645,96810.0
2013-03-13,4.705,4.71,4.615,4.645,258481.0
2013-03-14,4.655,4.655,4.6,4.6,42479.0
2013-03-15,4.6,4.66,4.6,4.66,291667.0
2013-03-18,4.645,4.645,4.57,4.59,54972.0
2013-03-19,4.605,4.66,4.57,4.605,93891.0
2013-03-20,4.55,4.585,4.55,4.575,63656.0
2013-03-21,4.585,4.59,4.54,4.55,111837.0
2013-03-22,4.515,4.57,4.515,4.57,42644.0
2013-03-25,4.57,4.605,4.54,4.565,57691.0
2013-03-26,4.54,4.55,4.525,4.535,74333.0
2013-03-27,4.555,4.595,4.535,4.55,39412.0
2013-03-28,4.585,4.6,4.535,4.56,110076.0
2013-04-02,4.56,4.615,4.56,4.61,54537.0
2013-04-03,4.63,4.66,4.625,4.635,66110.0
2013-04-04,4.605,4.645,4.605,4.62,134100.0
2013-04-05,4.62,4.62,4.585,4.605,76110.0
2013-04-08,4.675,4.675,4.6,4.635,134993.0
2013-04-09,4.63,4.66,4.625,4.64,72621.0
2013-04-10,4.585,4.63,4.585,4.62,64228.0
2013-04-11,4.635,4.67,4.635,4.66,106098.0
2013-04-12,4.67,4.76,4.67,4.76,70388.0
2013-04-15,4.76,4.78,4.755,4.77,134704.0
2013-04-16,4.76,4.81,4.75,4.8,72007.0
2013-04-17,4.855,4.89,4.825,4.89,113452.0
2013-04-18,4.825,4.89,4.825,4.84,69800.0
2013-04-19,4.895,4.895,4.845,4.86,81746.0
2013-04-22,4.905,4.905,4.82,4.835,42858.0
2013-04-23,4.845,4.88,4.845,4.875,74944.0
2013-04-24,4.875,4.95,4.875,4.915,108652.0
2013-04-26,5.005,5.005,4.855,4.875,71747.0
2013-04-29,4.855,4.905,4.855,4.865,110003.0
2013-04-30,4.91,4.925,4.885,4.925,72904.0
2013-05-01,4.93,4.93,4.885,4.885,85083.0
2013-05-02,4.88,4.92,4.88,4.915,42501.0
2013-05-03,4.9,5.0,4.9,4.955,47921.0
2013-05-06,4.955,4.97,4.915,4.915,54976.0
2013-05-07,4.985,4.985,4.89,4.955,93075.0
2013-05-08,4.955,4.995,4.955,4.995,87564.0
2013-05-09,4.97,5.025,4.955,5.025,46225.0
2013-05-10,5.025,5.04,4.99,5.015,75453.0
2013-05-13,5.05,5.08,5.015,5.035,117973.0
2013-05-14,5.05,5.055,5.05,5.055,5700.0
2013-05-15,5.1,5.11,4.995,5.035,70760.0
2013-05-16,4.995,5.035,4.995,5.035,2352.0
2013-05-17,5.085,5.095,5.015,5.045,43912.0
2013-05-20,5.06,5.11,5.055,5.06,79042.0
2013-05-21,5.1,5.1,5.02,5.07,223.0
2013-05-22,5.01,5.01,4.965,4.965,645.0
2013-05-23,4.895,4.895,4.865,4.87,929.0
2013-05-24,4.91,4.91,4.82,4.82,625.0
2013-05-27,4.885,4.885,4.815,4.815,1169.0
2013-05-28,4.82,4.835,4.8,4.835,2733.0
2013-05-29,4.83,4.83,4.755,4.8,4869.0
2013-05-30,4.785,4.785,4.665,4.68,194778.0
2013-05-31,4.71,4.71,4.71,4.71,0.0
2013-06-03,4.71,4.71,4.63,4.63,1520.0
2013-06-04,4.595,4.66,4.595,4.66,3975.0
2013-06-05,4.56,4.595,4.56,4.58,4671.0
2013-06-06,4.515,4.58,4.5,4.565,127906.0
2013-06-07,4.6,4.6,4.6,4.6,0.0
2013-06-11,4.61,4.61,4.56,4.56,675.0
2013-06-12,4.56,4.56,4.52,4.54,613.0
2013-06-13,4.515,4.515,4.5,4.5,450.0
2013-06-14,4.545,4.545,4.51,4.51,6000.0
2013-06-17,4.495,4.535,4.495,4.535,1175.0
2013-06-18,4.55,4.635,4.55,4.635,1015.0
2013-06-19,4.635,4.69,4.635,4.69,2243.0
2013-06-20,4.61,4.61,4.575,4.575,1460.0
2013-06-21,4.5,4.54,4.5,4.54,610.0
2013-06-24,4.58,4.58,4.58,4.58,0.0
2013-06-25,4.465,4.545,4.465,4.485,86604.0
2013-06-26,4.49,4.535,4.49,4.535,2697.0
2013-06-27,4.565,4.635,4.565,4.635,1050.0
2013-06-28,4.68,4.7,4.675,4.7,4986.0
2013-07-01,4.63,4.63,4.565,4.565,5200.0
2013-07-02,4.69,4.715,4.65,4.715,84325.0
2013-07-03,4.69,4.69,4.595,4.605,47331.0
2013-07-04,4.585,4.685,4.585,4.685,10003.0
2013-07-05,4.685,4.77,4.685,4.77,4390.0
2013-07-08,4.755,4.755,4.67,4.68,54307.0
2013-07-09,4.685,4.765,4.685,4.765,317.0
2013-07-10,4.735,4.735,4.7,4.7,4155.0
2013-07-11,4.735,4.745,4.67,4.67,79319.0
2013-07-12,4.675,4.7,4.64,4.64,64392.0
2013-07-15,4.645,4.71,4.645,4.65,72275.0
2013-07-16,4.66,4.7,4.66,4.675,272938.0
2013-07-17,4.67,4.67,4.64,4.64,94593.0
2013-07-18,4.645,4.68,4.64,4.665,302957.0
2013-07-19,4.66,4.67,4.66,4.67,5000.0
2013-07-22,4.715,4.72,4.63,4.65,67966.0
2013-07-23,4.63,4.66,4.63,4.635,71612.0
2013-07-24,4.64,4.675,4.64,4.665,62092.0
2013-07-25,4.7,4.735,4.7,4.735,4250.0
2013-07-26,4.79,4.79,4.71,4.745,65548.0
2013-07-29,4.77,4.77,4.73,4.755,58463.0
2013-07-30,4.76,4.765,4.69,4.69,81795.0
2013-07-31,4.715,4.76,4.66,4.66,73679.0
2013-08-01,4.65,4.695,4.6,4.63,61349.0
2013-08-02,4.68,4.68,4.595,4.605,89110.0
2013-08-05,4.6,4.6,4.57,4.57,800.0
2013-08-06,4.56,4.67,4.56,4.655,71786.0
2013-08-07,4.66,4.67,4.62,4.62,39393.0
2013-08-08,4.615,4.685,4.605,4.68,116171.0
2013-08-09,4.765,4.765,4.64,4.7,76128.0
2013-08-12,4.66,4.695,4.66,4.695,55350.0
2013-08-13,4.695,4.7,4.65,4.69,99821.0
2013-08-14,4.67,4.67,4.66,4.66,2160.0
2013-08-15,4.67,4.67,4.635,4.66,72185.0
2013-08-16,4.645,4.65,4.63,4.645,47017.0
2013-08-19,4.665,4.665,4.59,4.59,54550.0
2013-08-20,4.59,4.61,4.565,4.61,61990.0
2013-08-21,4.6,4.66,4.6,4.655,37691.0
2013-08-22,4.58,4.635,4.58,4.62,60405.0
2013-08-23,4.64,4.64,4.625,4.625,600.0
2013-08-26,4.605,4.665,4.605,4.645,39096.0
2013-08-27,4.6,4.65,4.6,4.65,36412.0
2013-08-28,4.615,4.66,4.615,4.66,85131.0
2013-08-29,4.615,4.63,4.605,4.63,68260.0
2013-08-30,4.63,4.64,4.605,4.615,42618.0
2013-09-02,4.655,4.655,4.655,4.655,0.0
2013-09-03,4.665,4.69,4.65,4.675,65126.0
2013-09-04,4.685,4.685,4.615,4.64,46540.0
2013-09-05,4.665,4.665,4.58,4.6,55442.0
2013-09-06,4.625,4.625,4.565,4.58,282943.0
2013-09-09,4.59,4.605,4.58,4.605,82241.0
2013-09-10,4.64,4.645,4.615,4.62,34949.0
2013-09-11,4.635,4.635,4.615,4.615,1065.0
2013-09-12,4.6,4.625,4.585,4.62,132812.0
2013-09-13,4.62,4.64,4.595,4.63,78625.0
2013-09-16,4.665,4.675,4.625,4.675,64564.0
2013-09-17,4.665,4.67,4.645,4.67,94203.0
2013-09-18,4.66,4.685,4.65,4.685,69398.0
2013-09-19,4.755,4.765,4.735,4.75,55284.0
2013-09-20,4.75,4.75,4.705,4.71,66008.0
2013-09-23,4.7,4.705,4.685,4.705,44415.0
2013-09-24,4.715,4.715,4.68,4.695,38723.0
2013-09-25,4.7,4.715,4.68,4.69,89381.0
2013-09-26,4.665,4.69,4.665,4.675,92580.0
2013-09-27,4.685,4.705,4.675,4.7,46575.0
2013-09-30,4.68,4.715,4.675,4.695,77523.0
2013-10-01,4.705,4.705,4.66,4.7,40169.0
2013-10-02,4.705,4.745,4.705,4.73,97915.0
2013-10-03,4.715,4.745,4.705,4.74,43787.0
2013-10-04,4.7,4.74,4.7,4.725,47658.0
2013-10-07,4.725,4.75,4.705,4.705,53846.0
2013-10-08,4.68,4.71,4.66,4.685,64857.0
2013-10-09,4.67,4.69,4.665,4.68,61735.0
2013-10-10,4.685,4.695,4.66,4.695,43034.0
2013-10-11,4.715,4.745,4.715,4.745,2183.0
2013-10-14,4.735,4.755,4.725,4.745,69179.0
2013-10-15,4.775,4.775,4.775,4.775,0.0
2013-10-16,4.73,4.765,4.73,4.755,101817.0
2013-10-17,4.755,4.805,4.755,4.765,79972.0
2013-10-18,4.78,4.815,4.78,4.795,28179.0
2013-10-21,4.83,4.83,4.79,4.8,116427.0
2013-10-22,4.795,4.815,4.78,4.805,93317.0
2013-10-23,4.815,4.85,4.795,4.805,90569.0
2013-10-24,4.805,4.825,4.805,4.805,46069.0
2013-10-25,4.805,4.805,4.775,4.795,67310.0
2013-10-28,4.805,4.835,4.8,4.8,53510.0
2013-10-29,4.805,4.805,4.775,4.795,69174.0
2013-10-30,4.77,4.795,4.765,4.77,55683.0
2013-10-31,4.76,4.82,4.76,4.8,47769.0
2013-11-01,4.8,4.8,4.765,4.775,64991.0
2013-11-04,4.795,4.805,4.765,4.775,75745.0
2013-11-05,4.805,4.815,4.795,4.805,31161.0
2013-11-06,4.8,4.8,4.755,4.77,82108.0
2013-11-07,4.765,4.775,4.745,4.76,70382.0
2013-11-08,4.76,4.8,4.76,4.775,27714.0
2013-11-11,4.82,4.825,4.8,4.815,53045.0
2013-11-12,4.83,4.835,4.8,4.835,82278.0
2013-11-13,4.82,4.825,4.775,4.775,43852.0
2013-11-14,4.775,4.8,4.775,4.78,37209.0
2013-11-15,4.805,4.805,4.765,4.8,42905.0
2013-11-18,4.78,4.805,4.765,4.775,78778.0
2013-11-19,4.755,4.775,4.72,4.735,103172.0
2013-11-20,4.735,4.735,4.67,4.68,67287.0
2013-11-21,4.685,4.685,4.625,4.635,118543.0
2013-11-22,4.605,4.685,4.605,4.685,47541.0
2013-11-25,4.725,4.74,4.715,4.725,59186.0
2013-11-26,4.805,4.805,4.68,4.7,77339.0
2013-11-27,4.68,4.705,4.68,4.685,51958.0
2013-11-28,4.695,4.695,4.655,4.655,69484.0
2013-11-29,4.655,4.705,4.645,4.705,36879.0
2013-12-02,4.65,4.65,4.56,4.575,121632.0
2013-12-03,4.575,4.625,4.555,4.625,72570.0
2013-12-04,4.605,4.705,4.6,4.655,55829.0
2013-12-05,4.585,4.61,4.55,4.575,91505.0
2013-12-06,4.575,4.575,4.51,4.545,85296.0
2013-12-09,4.53,4.53,4.49,4.505,136380.0
2013-12-10,4.525,4.535,4.495,4.53,189676.0
2013-12-11,4.495,4.505,4.465,4.485,89019.0
2013-12-12,4.485,4.485,4.41,4.455,62761.0
2013-12-13,4.405,4.49,4.39,4.49,108541.0
2013-12-16,4.395,4.47,4.395,4.47,44139.0
2013-12-17,4.475,4.475,4.405,4.435,58324.0
2013-12-18,4.455,4.46,4.42,4.425,97749.0
2013-12-19,4.46,4.545,4.46,4.515,144406.0
2013-12-20,4.55,4.625,4.545,4.625,59630.0
2013-12-23,4.655,4.66,4.555,4.625,51621.0
2013-12-24,4.63,4.64,4.605,4.61,23492.0
2013-12-27,4.63,4.655,4.58,4.58,29498.0
2013-12-30,4.615,4.655,4.615,4.655,35649.0
2013-12-31,4.695,4.695,4.6,4.6,39442.0
2014-01-02,4.605,4.68,4.605,4.615,35494.0
2014-01-03,4.63,4.635,4.6,4.6,9172.0
2014-01-06,4.67,4.675,4.63,4.655,50350.0
2014-01-07,4.685,4.695,4.67,4.675,76559.0
2014-01-08,4.705,4.715,4.67,4.67,58312.0
2014-01-09,4.695,4.695,4.67,4.69,47390.0
2014-01-10,4.69,4.725,4.69,4.71,37243.0
2014-01-13,4.695,4.715,4.67,4.685,41205.0
2014-01-14,4.69,4.69,4.64,4.64,49678.0
2014-01-15,4.665,4.69,4.665,4.69,24499.0
2014-01-16,4.7,4.73,4.7,4.73,51925.0
2014-01-17,4.72,4.72,4.695,4.71,31257.0
2014-01-20,4.71,4.71,4.67,4.705,36621.0
2014-01-21,4.72,4.735,4.695,4.735,18771.0
2014-01-22,4.795,4.81,4.72,4.73,41490.0
2014-01-23,4.73,4.74,4.64,4.675,65127.0
2014-01-24,4.6,4.68,4.6,4.655,32976.0
2014-01-28,4.59,4.63,4.585,4.595,53888.0
2014-01-29,4.595,4.635,4.595,4.635,43975.0
2014-01-30,4.615,4.625,4.58,4.615,56943.0
2014-01-31,4.615,4.63,4.605,4.625,40145.0
2014-02-03,4.61,4.645,4.61,4.64,31121.0
2014-02-04,4.595,4.625,4.585,4.625,37523.0
2014-02-05,4.615,4.64,4.605,4.605,71414.0
2014-02-06,4.615,4.615,4.58,4.595,94420.0
2014-02-07,4.64,4.66,4.61,4.645,37731.0
2014-02-10,4.72,4.72,4.61,4.645,68294.0
2014-02-11,4.64,4.765,4.64,4.655,67282.0
2014-02-12,4.67,4.765,4.67,4.765,221310.0
2014-02-13,4.765,4.795,4.75,4.775,50430.0
2014-02-14,4.775,4.805,4.77,4.78,48241.0
2014-02-17,4.795,4.815,4.775,4.775,105104.0
2014-02-18,4.81,4.81,4.78,4.785,83417.0
2014-02-19,4.81,4.825,4.805,4.81,74424.0
2014-02-20,4.83,4.83,4.805,4.83,16883.0
2014-02-21,4.865,4.89,4.85,4.86,59050.0
2014-02-24,4.925,4.925,4.825,4.845,27264.0
2014-02-25,4.875,4.915,4.865,4.865,44707.0
2014-02-26,4.87,4.885,4.825,4.83,57568.0
2014-02-27,4.83,4.83,4.795,4.81,83224.0
2014-02-28,4.81,4.825,4.8,4.81,51701.0
2014-03-03,4.82,4.865,4.815,4.845,44346.0
2014-03-04,4.845,4.865,4.845,4.86,38326.0
2014-03-05,4.86,4.875,4.84,4.84,47119.0
2014-03-06,4.855,4.855,4.825,4.83,69949.0
2014-03-07,4.85,4.85,4.815,4.84,62384.0
2014-03-10,4.84,4.845,4.77,4.77,67303.0
2014-03-11,4.765,4.815,4.765,4.805,63912.0
2014-03-12,4.805,4.805,4.78,4.795,41960.0
2014-03-13,4.745,4.855,4.745,4.815,43389.0
2014-03-14,4.755,4.785,4.735,4.745,79727.0
2014-03-17,4.735,4.76,4.725,4.73,54900.0
2014-03-18,4.775,4.785,4.765,4.765,47554.0
2014-03-19,4.78,4.82,4.745,4.765,58794.0
2014-03-20,4.74,4.765,4.73,4.73,37727.0
2014-03-21,4.74,4.755,4.73,4.75,43613.0
2014-03-24,4.745,4.775,4.735,4.775,39222.0
2014-03-25,4.745,4.76,4.73,4.745,100170.0
2014-03-26,4.745,4.755,4.715,4.72,52264.0
2014-03-27,4.715,4.715,4.67,4.695,65750.0
2014-03-28,4.68,4.725,4.68,4.72,43942.0
2014-03-31,4.725,4.765,4.725,4.755,44390.0
2014-04-01,4.76,4.76,4.705,4.735,123887.0
2014-04-02,4.745,4.755,4.725,4.74,50368.0
2014-04-03,4.74,4.835,4.74,4.77,260827.0
2014-04-04,4.77,4.78,4.75,4.765,73938.0
2014-04-07,4.8,4.8,4.74,4.775,55458.0
2014-04-08,4.765,4.795,4.765,4.78,103082.0
2014-04-09,4.815,4.87,4.805,4.855,81376.0
2014-04-10,4.855,4.94,4.855,4.915,101547.0
2014-04-11,4.855,4.9,4.855,4.885,47489.0
2014-04-14,4.86,4.86,4.805,4.805,58583.0
2014-04-15,4.825,4.855,4.825,4.835,30825.0
2014-04-16,4.86,4.89,4.85,4.87,57315.0
2014-04-17,4.885,4.91,4.88,4.91,48785.0
2014-04-22,4.875,4.94,4.875,4.915,22756.0
2014-04-23,4.925,4.95,4.92,4.94,43500.0
2014-04-24,4.95,4.965,4.95,4.95,63055.0
2014-04-28,4.97,5.01,4.96,5.01,111307.0
2014-04-29,5.025,5.06,4.98,4.985,61278.0
2014-04-30,5.025,5.025,4.97,4.995,63200.0
2014-05-01,5.025,5.025,4.96,4.97,29446.0
2014-05-02,4.97,4.97,4.93,4.935,63377.0
2014-05-05,4.94,4.96,4.915,4.935,74487.0
2014-05-06,4.96,4.96,4.925,4.935,36071.0
2014-05-07,4.915,4.935,4.89,4.935,29054.0
2014-05-08,4.965,4.99,4.955,4.99,57394.0
2014-05-09,4.965,5.0,4.965,4.985,50997.0
2014-05-12,4.98,5.02,4.98,4.985,52035.0
2014-05-13,4.96,4.96,4.925,4.95,47861.0
2014-05-14,4.975,5.0,4.955,4.995,43756.0
2014-05-15,4.95,4.995,4.935,4.98,38420.0
2014-05-16,4.995,5.015,4.99,5.015,26026.0
2014-05-19,4.965,5.02,4.965,4.975,51301.0
2014-05-20,4.93,4.98,4.93,4.98,37517.0
2014-05-21,4.965,4.985,4.955,4.985,43834.0
2014-05-22,5.0,5.01,4.98,4.98,63465.0
2014-05-23,5.025,5.045,5.005,5.015,36807.0
2014-05-26,5.04,5.05,5.025,5.05,51400.0
2014-05-27,5.05,5.07,5.05,5.07,42994.0
2014-05-28,5.07,5.09,5.025,5.025,71941.0
2014-05-29,5.015,5.05,4.995,4.995,40781.0
2014-05-30,5.03,5.05,5.01,5.04,44063.0
2014-06-02,5.0,5.06,5.0,5.04,46463.0
2014-06-03,5.02,5.095,5.01,5.045,68756.0
2014-06-04,5.065,5.11,5.065,5.085,38103.0
2014-06-05,5.085,5.09,5.03,5.065,65532.0
2014-06-06,5.065,5.09,5.065,5.08,47975.0
2014-06-10,5.08,5.105,5.07,5.075,69126.0
2014-06-11,5.055,5.075,5.055,5.07,100533.0
2014-06-12,5.055,5.085,5.055,5.07,155214.0
2014-06-13,5.03,5.03,4.995,5.03,61728.0
2014-06-16,5.04,5.04,4.985,5.02,110566.0
2014-06-17,5.03,5.095,5.015,5.085,52588.0
2014-06-18,5.085,5.085,5.055,5.07,76046.0
2014-06-19,5.005,5.07,4.99,5.055,83385.0
2014-06-20,5.08,5.115,5.075,5.08,45604.0
2014-06-23,5.07,5.12,5.07,5.12,47896.0
2014-06-24,5.095,5.15,5.095,5.11,55584.0
2014-06-25,5.14,5.145,5.065,5.13,46814.0
2014-06-26,5.245,5.25,5.17,5.225,117844.0
2014-06-27,5.26,5.31,5.225,5.25,116939.0
2014-06-30,5.265,5.265,5.205,5.205,50537.0
2014-07-01,5.18,5.19,5.145,5.165,102554.0
2014-07-02,5.17,5.21,5.17,5.205,52331.0
2014-07-03,5.205,5.24,5.205,5.23,59286.0
2014-07-04,5.24,5.24,5.185,5.195,44854.0
2014-07-07,5.24,5.265,5.22,5.26,51819.0
2014-07-08,5.23,5.265,5.22,5.265,44173.0
2014-07-09,5.26,5.265,5.215,5.215,89464.0
2014-07-10,5.205,5.305,5.205,5.29,53423.0
2014-07-11,5.29,5.31,5.28,5.3,46923.0
2014-07-14,5.325,5.335,5.3,5.325,45582.0
2014-07-15,5.36,5.36,5.33,5.34,41367.0
2014-07-16,5.33,5.385,5.33,5.37,33840.0
2014-07-17,5.365,5.39,5.355,5.37,79208.0
2014-07-18,5.31,5.345,5.31,5.345,53127.0
2014-07-21,5.36,5.38,5.36,5.38,23130.0
2014-07-22,5.385,5.405,5.37,5.375,40393.0
2014-07-23,5.395,5.43,5.385,5.4,75629.0
2014-07-24,5.415,5.43,5.415,5.415,79825.0
2014-07-25,5.41,5.415,5.365,5.405,55682.0
2014-07-28,5.365,5.415,5.365,5.415,54160.0
2014-07-29,5.395,5.405,5.37,5.4,60975.0
2014-07-30,5.395,5.465,5.395,5.455,54094.0
2014-07-31,5.455,5.47,5.45,5.45,106260.0
2014-08-01,5.365,5.37,5.335,5.345,87255.0
2014-08-04,5.335,5.375,5.32,5.345,126775.0
2014-08-05,5.375,5.38,5.33,5.355,61911.0
2014-08-06,5.32,5.32,5.3,5.315,43899.0
2014-08-07,5.315,5.325,5.3,5.31,119949.0
2014-08-08,5.28,5.31,5.24,5.25,69060.0
2014-08-11,5.29,5.32,5.29,5.315,50128.0
2014-08-12,5.34,5.385,5.34,5.375,63745.0
2014-08-13,5.36,5.41,5.36,5.39,44716.0
2014-08-14,5.355,5.44,5.355,5.435,63963.0
2014-08-15,5.405,5.48,5.405,5.465,25945.0
2014-08-18,5.485,5.505,5.475,5.505,55809.0
2014-08-19,5.515,5.56,5.515,5.52,38682.0
2014-08-20,5.52,5.55,5.51,5.55,39221.0
2014-08-21,5.58,5.63,5.545,5.595,76227.0
2014-08-22,5.61,5.61,5.555,5.6,58122.0
2014-08-25,5.575,5.595,5.565,5.565,55144.0
2014-08-26,5.565,5.565,5.51,5.53,63767.0
2014-08-27,5.56,5.56,5.5,5.555,64384.0
2014-08-28,5.52,5.52,5.495,5.51,59293.0
2014-08-29,5.505,5.55,5.505,5.52,83804.0
2014-09-01,5.545,5.6,5.545,5.565,41949.0
2014-09-02,5.605,5.605,5.565,5.565,40736.0
2014-09-03,5.565,5.645,5.565,5.645,83174.0
2014-09-04,5.585,5.62,5.555,5.575,78844.0
2014-09-05,5.56,5.595,5.52,5.535,65976.0
2014-09-08,5.545,5.555,5.49,5.505,83198.0
2014-09-09,5.5,5.55,5.5,5.52,33900.0
2014-09-10,5.475,5.48,5.435,5.435,85238.0
2014-09-11,5.44,5.45,5.405,5.405,40492.0
2014-09-12,5.36,5.4,5.345,5.37,299814.0
2014-09-15,5.34,5.34,5.28,5.285,68633.0
2014-09-16,5.26,5.28,5.235,5.245,78539.0
2014-09-17,5.265,5.275,5.21,5.225,90550.0
2014-09-18,5.26,5.29,5.235,5.275,79034.0
2014-09-19,5.28,5.315,5.27,5.27,78782.0
2014-09-22,5.25,5.285,5.24,5.265,130066.0
2014-09-23,5.265,5.29,5.245,5.275,62082.0
2014-09-24,5.23,5.245,5.21,5.235,80550.0
2014-09-25,5.235,5.28,5.235,5.26,73053.0
2014-09-26,5.2,5.23,5.2,5.215,61490.0
2014-09-29,5.2,5.27,5.18,5.26,59068.0
2014-09-30,5.26,5.265,5.21,5.225,70206.0
2014-10-01,5.175,5.32,5.175,5.3,92106.0
2014-10-02,5.23,5.285,5.23,5.275,51437.0
2014-10-03,5.235,5.285,5.235,5.245,48508.0
2014-10-06,5.265,5.275,5.245,5.265,29606.0
2014-10-07,5.275,5.275,5.155,5.235,65877.0
2014-10-08,5.195,5.26,5.185,5.26,93530.0
2014-10-09,5.27,5.37,5.27,5.37,99437.0
2014-10-10,5.24,5.29,5.22,5.27,51289.0
2014-10-13,5.175,5.235,5.175,5.23,37123.0
2014-10-14,5.21,5.225,5.18,5.22,72306.0
2014-10-15,5.25,5.265,5.235,5.26,70997.0
2014-10-16,5.18,5.295,5.175,5.29,77592.0
2014-10-17,5.32,5.32,5.27,5.27,62083.0
2014-10-20,5.295,5.315,5.28,5.28,57430.0
2014-10-21,5.31,5.325,5.285,5.315,62897.0
2014-10-22,5.36,5.385,5.335,5.38,59652.0
2014-10-23,5.36,5.41,5.36,5.375,50290.0
2014-10-24,5.4,5.41,5.38,5.4,57058.0
2014-10-27,5.43,5.47,5.425,5.47,252273.0
2014-10-28,5.435,5.5,5.435,5.485,61043.0
2014-10-29,5.485,5.505,5.45,5.46,93842.0
2014-10-30,5.46,5.485,5.44,5.48,94597.0
2014-10-31,5.545,5.58,5.525,5.545,56901.0
2014-11-03,5.545,5.615,5.545,5.58,72849.0
2014-11-04,5.59,5.615,5.59,5.615,34635.0
2014-11-05,5.59,5.625,5.55,5.625,73705.0
2014-11-06,5.63,5.655,5.62,5.62,183402.0
2014-11-07,5.655,5.665,5.6,5.6,66309.0
2014-11-10,5.605,5.63,5.57,5.62,76758.0
2014-11-11,5.63,5.685,5.625,5.665,56923.0
2014-11-12,5.705,5.725,5.615,5.62,67174.0
2014-11-13,5.61,5.625,5.58,5.625,62618.0
2014-11-14,5.545,5.63,5.545,5.62,55370.0
2014-11-17,5.59,5.59,5.53,5.565,42665.0
2014-11-18,5.55,5.57,5.51,5.525,58030.0
2014-11-19,5.545,5.555,5.49,5.51,100712.0
2014-11-20,5.53,5.555,5.48,5.495,75902.0
2014-11-21,5.535,5.535,5.455,5.47,66958.0
2014-11-24,5.52,5.52,5.48,5.485,44511.0
2014-11-25,5.48,5.48,5.435,5.48,73305.0
2014-11-26,5.585,5.65,5.47,5.575,103852.0
2014-11-27,5.565,5.59,5.565,5.58,63137.0
2014-11-28,5.59,5.59,5.565,5.585,58251.0
2014-12-01,5.585,5.625,5.56,5.56,69170.0
2014-12-02,5.575,5.715,5.575,5.715,43062.0
2014-12-03,5.7,5.745,5.69,5.735,30725.0
2014-12-04,5.735,5.79,5.715,5.725,69984.0
2014-12-05,5.77,5.78,5.595,5.67,48428.0
2014-12-08,5.695,5.75,5.695,5.7,56005.0
2014-12-09,5.715,5.715,5.63,5.655,55331.0
2014-12-10,5.605,5.69,5.57,5.68,57740.0
2014-12-11,5.585,5.705,5.585,5.685,66972.0
2014-12-12,5.695,5.765,5.695,5.76,31769.0
2014-12-15,5.68,5.695,5.66,5.685,35853.0
2014-12-16,5.665,5.725,5.625,5.725,108326.0
2014-12-17,5.705,5.77,5.705,5.755,84562.0
2014-12-18,5.75,5.785,5.68,5.715,63535.0
2014-12-19,5.765,5.835,5.725,5.81,107229.0
2014-12-22,5.81,6.07,5.81,5.925,38773.0
2014-12-23,5.98,5.99,5.89,5.895,41778.0
2014-12-24,5.895,5.925,5.845,5.925,126283.0
2014-12-29,5.99,6.08,5.9,6.08,113292.0
2014-12-30,6.08,6.08,5.915,5.925,123963.0
2014-12-31,5.905,5.94,5.815,5.815,42263.0
2015-01-02,5.815,5.885,5.815,5.885,37984.0
2015-01-05,5.95,6.055,5.935,6.01,64399.0
2015-01-06,5.915,6.075,5.865,5.885,62974.0
2015-01-07,5.905,5.98,5.905,5.955,56177.0
2015-01-08,5.98,6.06,5.965,6.01,49818.0
2015-01-09,6.085,6.09,6.03,6.06,38628.0
2015-01-12,6.045,6.075,6.025,6.055,50303.0
2015-01-13,6.01,6.05,5.985,6.01,51573.0
2015-01-14,6.04,6.055,5.99,6.01,46077.0
2015-01-15,6.02,6.02,5.985,5.985,60927.0
2015-01-16,5.93,5.99,5.915,5.945,47537.0
2015-01-19,6.025,6.025,5.915,5.95,66332.0
2015-01-20,5.91,5.98,5.91,5.94,41168.0
2015-01-21,5.975,6.1,5.975,6.035,66539.0
2015-01-22,6.05,6.055,6.025,6.04,35178.0
2015-01-23,6.11,6.22,6.095,6.205,54221.0
2015-01-27,6.24,6.305,6.23,6.3,69315.0
2015-01-28,6.265,6.315,6.245,6.26,51818.0
2015-01-29,6.26,6.305,6.255,6.29,52742.0
2015-01-30,6.335,6.345,6.3,6.305,80805.0
2015-02-02,6.295,6.395,6.28,6.37,61446.0
2015-02-03,6.275,6.55,6.27,6.53,103743.0
2015-02-04,6.625,6.695,6.445,6.54,334367.0
2015-02-05,6.54,6.63,6.53,6.63,64658.0
2015-02-06,6.63,6.63,6.54,6.56,50980.0
2015-02-09,6.39,6.52,6.39,6.47,79655.0
2015-02-10,6.445,6.525,6.425,6.505,143795.0
2015-02-11,6.52,6.635,6.475,6.585,87631.0
2015-02-12,6.6,6.65,6.53,6.55,69132.0
2015-02-13,6.59,6.655,6.55,6.605,55030.0
2015-02-16,6.61,6.61,6.47,6.495,64182.0
2015-02-17,6.445,6.52,6.445,6.46,83411.0
2015-02-18,6.495,6.56,6.445,6.525,50864.0
2015-02-19,6.525,6.525,6.415,6.425,65523.0
2015-02-20,6.425,6.46,6.415,6.415,40490.0
2015-02-23,6.44,6.53,6.39,6.52,73896.0
2015-02-24,6.52,6.545,6.445,6.495,87009.0
2015-02-25,6.445,6.555,6.445,6.52,37827.0
2015-02-26,6.535,6.55,6.435,6.445,71468.0
2015-02-27,6.47,6.525,6.4,6.525,76673.0
2015-03-02,6.52,6.63,6.445,6.6,109681.0
2015-03-03,6.705,6.705,6.58,6.62,76585.0
2015-03-04,6.615,6.695,6.56,6.565,64371.0
2015-03-05,6.58,6.58,6.485,6.535,59572.0
2015-03-06,6.52,6.58,6.515,6.57,73235.0
2015-03-09,6.535,6.535,6.33,6.34,77927.0
2015-03-10,6.44,6.44,6.305,6.385,64428.0
2015-03-11,6.315,6.46,6.315,6.46,79795.0
2015-03-12,6.445,6.515,6.445,6.48,66170.0
2015-03-13,6.455,6.51,6.445,6.475,45209.0
2015-03-16,6.46,6.47,6.41,6.47,80156.0
2015-03-17,6.47,6.51,6.395,6.395,100289.0
2015-03-18,6.425,6.425,6.3,6.33,58263.0
2015-03-19,6.45,6.535,6.45,6.53,64384.0
2015-03-20,6.495,6.58,6.48,6.58,65188.0
2015-03-23,6.58,6.595,6.53,6.585,83011.0
2015-03-24,6.58,6.62,6.535,6.615,55762.0
2015-03-25,6.6,6.625,6.54,6.555,80158.0
2015-03-26,6.47,6.485,6.405,6.425,92503.0
2015-03-27,6.445,6.51,6.435,6.46,53730.0
2015-03-30,6.46,6.46,6.38,6.4,63237.0
2015-03-31,6.495,6.51,6.375,6.375,91307.0
2015-04-01,6.335,6.405,6.27,6.375,161542.0
2015-04-02,6.42,6.445,6.405,6.435,110632.0
2015-04-07,6.51,6.565,6.415,6.455,47104.0
2015-04-08,6.465,6.52,6.44,6.52,97103.0
2015-04-09,6.49,6.545,6.465,6.48,59774.0
2015-04-10,6.49,6.54,6.46,6.51,85944.0
2015-04-13,6.53,6.595,6.52,6.55,90718.0
2015-04-14,6.52,6.525,6.48,6.48,84019.0
2015-04-15,6.48,6.49,6.4,6.435,57102.0
2015-04-16,6.445,6.535,6.445,6.53,55969.0
2015-04-17,6.495,6.495,6.34,6.35,79080.0
2015-04-20,6.33,6.38,6.24,6.355,67050.0
2015-04-21,6.39,6.435,6.35,6.405,86547.0
2015-04-22,6.335,6.355,6.305,6.325,47153.0
2015-04-23,6.33,6.345,6.3,6.33,56935.0
2015-04-24,6.4,6.455,6.395,6.455,46462.0
2015-04-27,6.435,6.525,6.435,6.475,53254.0
2015-04-28,6.465,6.49,6.43,6.455,57280.0
2015-04-29,6.41,6.43,6.36,6.365,63056.0
2015-04-30,6.33,6.33,6.215,6.27,68884.0
2015-05-01,6.235,6.34,6.235,6.31,81526.0
2015-05-04,6.375,6.42,6.36,6.405,91843.0
2015-05-05,6.42,6.52,6.395,6.41,133732.0
2015-05-06,6.41,6.41,6.265,6.345,72306.0
2015-05-07,6.14,6.245,6.14,6.205,160139.0
2015-05-08,6.21,6.31,6.21,6.27,58392.0
2015-05-11,6.34,6.36,6.27,6.33,50797.0
2015-05-12,6.28,6.285,6.205,6.285,72648.0
2015-05-13,6.3,6.3,6.235,6.26,138267.0
2015-05-14,6.195,6.28,6.18,6.28,84887.0
2015-05-15,6.31,6.35,6.305,6.335,44823.0
2015-05-18,6.375,6.4,6.34,6.34,48558.0
2015-05-19,6.34,6.38,6.265,6.27,111130.0
2015-05-20,6.2,6.345,6.2,6.335,74531.0
2015-05-21,6.32,6.355,6.3,6.32,61131.0
2015-05-22,6.32,6.4,6.32,6.4,74231.0
2015-05-25,6.4,6.41,6.37,6.38,52796.0
2015-05-26,6.4,6.435,6.325,6.435,98542.0
2015-05-27,6.36,6.46,6.36,6.43,59277.0
2015-05-28,6.37,6.44,6.37,6.42,65715.0
2015-05-29,6.425,6.5,6.415,6.435,108952.0
2015-06-01,6.44,6.49,6.355,6.49,57431.0
2015-06-02,6.435,6.49,6.355,6.38,40150.0
2015-06-03,6.36,6.365,6.255,6.3,56247.0
2015-06-04,6.3,6.3,6.18,6.19,75245.0
2015-06-05,6.135,6.225,6.125,6.175,66063.0
2015-06-09,6.22,6.26,6.145,6.215,88743.0
2015-06-10,6.15,6.215,6.145,6.205,98897.0
2015-06-11,6.195,6.235,6.19,6.19,81216.0
2015-06-12,6.19,6.275,6.175,6.23,38525.0
2015-06-15,6.115,6.23,6.115,6.225,59977.0
2015-06-16,6.17,6.26,6.17,6.17,43958.0
2015-06-17,6.22,6.22,6.19,6.2,53550.0
2015-06-18,6.175,6.19,6.06,6.1,75952.0
2015-06-19,6.22,6.46,6.22,6.3,110184.0
2015-06-22,6.24,6.415,6.215,6.4,51746.0
2015-06-23,6.41,6.465,6.395,6.44,53621.0
2015-06-24,6.405,6.52,6.375,6.43,48346.0
2015-06-25,6.385,6.395,6.28,6.35,54187.0
2015-06-26,6.41,6.41,6.23,6.285,194590.0
2015-06-29,6.23,6.26,6.16,6.19,48753.0
2015-06-30,6.125,6.245,6.125,6.215,71288.0
2015-07-01,6.19,6.33,6.19,6.27,54671.0
2015-07-02,6.32,6.375,6.295,6.36,62123.0
2015-07-03,6.31,6.335,6.205,6.315,63661.0
2015-07-06,6.2,6.24,6.175,6.205,70042.0
2015-07-07,6.26,6.375,6.26,6.35,73551.0
2015-07-08,6.3,6.375,6.3,6.325,59273.0
2015-07-09,6.25,6.31,6.235,6.275,51792.0
2015-07-10,6.285,6.335,6.275,6.31,52848.0
2015-07-13,6.31,6.345,6.24,6.265,55724.0
2015-07-14,6.355,6.425,6.35,6.405,84500.0
2015-07-15,6.365,6.475,6.365,6.44,63597.0
2015-07-16,6.52,6.54,6.455,6.49,56559.0
2015-07-17,6.47,6.49,6.455,6.465,49773.0
2015-07-20,6.465,6.465,6.425,6.435,78737.0
2015-07-21,6.49,6.495,6.435,6.485,58736.0
2015-07-22,6.46,6.46,6.375,6.375,64796.0
2015-07-23,6.325,6.42,6.325,6.37,64834.0
2015-07-24,6.375,6.42,6.29,6.32,118828.0
2015-07-27,6.335,6.495,6.335,6.495,38846.0
2015-07-28,6.4,6.49,6.4,6.49,65190.0
2015-07-29,6.51,6.56,6.475,6.54,74660.0
2015-07-30,6.525,6.53,6.475,6.5,57138.0
2015-07-31,6.53,6.57,6.525,6.555,49658.0
2015-08-03,6.555,6.615,6.52,6.53,38900.0
2015-08-04,6.475,6.625,6.475,6.625,33656.0
2015-08-05,6.48,6.57,6.48,6.53,53932.0
2015-08-06,6.5,6.54,6.47,6.48,32720.0
2015-08-07,6.46,6.51,6.415,6.455,81644.0
2015-08-10,6.42,6.44,6.405,6.435,52593.0
2015-08-11,6.475,6.495,6.37,6.385,51525.0
2015-08-12,6.43,6.445,6.325,6.37,56675.0
2015-08-13,6.295,6.435,6.295,6.42,75492.0
2015-08-14,6.415,6.49,6.39,6.425,50373.0
2015-08-17,6.47,6.485,6.43,6.455,21452.0
2015-08-18,6.53,6.545,6.36,6.39,62321.0
2015-08-19,6.43,6.485,6.43,6.46,128812.0
2015-08-20,6.39,6.43,6.365,6.4,88207.0
2015-08-21,6.31,6.31,6.21,6.27,84187.0
2015-08-24,6.09,6.215,6.085,6.11,272543.0
2015-08-25,5.98,6.285,5.815,6.23,126326.0
2015-08-26,6.16,6.285,6.16,6.265,62723.0
2015-08-27,6.29,6.36,6.285,6.35,38075.0
2015-08-28,6.38,6.46,6.26,6.31,49305.0
2015-08-31,6.245,6.285,6.205,6.27,39095.0
2015-09-01,6.285,6.285,6.185,6.2,55805.0
2015-09-02,6.185,6.205,6.145,6.2,46033.0
2015-09-03,6.24,6.24,6.125,6.13,75402.0
2015-09-04,6.105,6.165,6.035,6.155,129587.0
2015-09-07,6.155,6.185,6.105,6.175,129793.0
2015-09-08,6.195,6.275,6.195,6.275,36116.0
2015-09-09,6.29,6.335,6.29,6.325,60649.0
2015-09-10,6.155,6.22,6.155,6.205,30242.0
2015-09-11,6.205,6.255,6.145,6.19,23381.0
2015-09-14,6.2,6.22,6.175,6.215,59963.0
2015-09-15,6.19,6.195,6.11,6.125,60850.0
2015-09-16,6.145,6.19,6.13,6.145,46199.0
2015-09-17,6.23,6.24,6.09,6.205,33023.0
2015-09-18,6.1,6.215,6.1,6.215,39395.0
2015-09-21,6.135,6.135,6.075,6.12,73936.0
2015-09-22,6.185,6.2,6.15,6.185,35145.0
2015-09-23,6.12,6.125,6.07,6.09,85369.0
2015-09-24,6.145,6.255,6.145,6.245,57155.0
2015-09-25,6.235,6.305,6.21,6.265,56752.0
2015-09-28,6.185,6.405,6.185,6.37,31605.0
2015-09-29,6.215,6.235,6.14,6.14,77249.0
2015-09-30,6.25,6.28,6.225,6.28,56128.0
2015-10-01,6.24,6.425,6.24,6.39,31022.0
2015-10-02,6.225,6.35,6.225,6.285,29611.0
2015-10-05,6.295,6.425,6.295,6.42,12810.0
2015-10-06,6.405,6.49,6.405,6.405,41702.0
2015-10-07,6.39,6.4,6.355,6.39,35649.0
2015-10-08,6.385,6.425,6.325,6.375,67580.0
2015-10-09,6.37,6.39,6.31,6.335,50070.0
2015-10-12,6.245,6.32,6.245,6.29,39980.0
2015-10-13,6.23,6.27,6.22,6.235,51472.0
2015-10-14,6.185,6.235,6.155,6.23,33526.0
2015-10-15,6.215,6.31,6.215,6.29,37214.0
2015-10-16,6.34,6.4,6.295,6.38,45518.0
2015-10-19,6.385,6.395,6.365,6.39,37307.0
2015-10-20,6.425,6.465,6.4,6.42,37807.0
2015-10-21,6.42,6.42,6.355,6.38,53080.0
2015-10-22,6.335,6.43,6.335,6.43,73044.0
2015-10-23,6.505,6.6,6.505,6.55,30912.0
2015-10-26,6.61,6.61,6.54,6.57,23139.0
2015-10-27,6.585,6.6,6.575,6.59,33179.0
2015-10-28,6.59,6.635,6.59,6.625,38855.0
2015-10-29,6.59,6.655,6.585,6.59,30253.0
2015-10-30,6.54,6.615,6.54,6.59,57608.0
2015-11-02,6.59,6.61,6.495,6.52,33656.0
2015-11-03,6.555,6.615,6.54,6.54,34487.0
2015-11-04,6.665,6.665,6.6,6.605,33857.0
2015-11-05,6.58,6.58,6.505,6.53,49979.0
2015-11-06,6.53,6.61,6.52,6.61,60462.0
2015-11-09,6.51,6.52,6.38,6.465,72548.0
2015-11-10,6.34,6.34,6.24,6.295,42890.0
2015-11-11,6.355,6.355,6.3,6.335,71587.0
2015-11-12,6.31,6.325,6.28,6.315,23908.0
2015-11-13,6.24,6.34,6.215,6.34,52951.0
2015-11-16,6.19,6.245,6.145,6.195,87300.0
2015-11-17,6.265,6.325,6.195,6.325,59145.0
2015-11-18,6.29,6.415,6.29,6.405,59779.0
2015-11-19,6.475,6.5,6.415,6.485,31202.0
2015-11-20,6.455,6.505,6.45,6.485,48588.0
2015-11-23,6.56,6.585,6.525,6.525,63494.0
2015-11-24,6.545,6.57,6.535,6.545,35546.0
2015-11-25,6.53,6.535,6.455,6.485,40427.0
2015-11-26,6.5,6.5,6.43,6.43,42271.0
2015-11-27,6.44,6.485,6.425,6.44,45665.0
2015-11-30,6.47,6.47,6.42,6.43,72245.0
2015-12-01,6.42,6.575,6.42,6.555,106607.0
2015-12-02,6.54,6.555,6.5,6.52,38737.0
2015-12-03,6.445,6.505,6.425,6.505,64916.0
2015-12-04,6.42,6.435,6.33,6.385,57995.0
2015-12-07,6.475,6.52,6.47,6.495,37032.0
2015-12-08,6.455,6.555,6.455,6.545,39585.0
2015-12-09,6.465,6.545,6.435,6.545,149738.0
2015-12-10,6.45,6.495,6.385,6.415,98506.0
2015-12-11,6.37,6.47,6.37,6.43,62678.0
2015-12-14,6.37,6.4,6.335,6.345,49195.0
2015-12-15,6.335,6.395,6.335,6.365,52320.0
2015-12-16,6.42,6.555,6.415,6.555,123494.0
2015-12-17,6.58,6.635,6.575,6.59,81414.0
2015-12-18,6.535,6.6,6.475,6.575,83862.0
2015-12-21,6.545,6.575,6.525,6.535,45266.0
2015-12-22,6.605,6.61,6.545,6.57,49877.0
2015-12-23,6.545,6.625,6.545,6.585,25037.0
2015-12-24,6.61,6.61,6.58,6.59,24672.0
2015-12-29,6.705,6.78,6.635,6.755,33175.0
2015-12-30,6.79,6.82,6.67,6.765,54608.0
2015-12-31,6.765,6.79,6.695,6.695,10185.0
2016-01-04,6.68,6.75,6.615,6.615,52865.0
2016-01-05,6.64,6.645,6.575,6.595,183143.0
2016-01-06,6.595,6.65,6.515,6.555,63563.0
2016-01-07,6.56,6.605,6.51,6.51,66610.0
2016-01-08,6.425,6.55,6.385,6.55,63112.0
2016-01-11,6.425,6.46,6.37,6.445,54995.0
2016-01-12,6.46,6.54,6.45,6.455,33856.0
2016-01-13,6.45,6.62,6.45,6.62,54026.0
2016-01-14,6.46,6.525,6.455,6.475,41495.0
2016-01-15,6.585,6.585,6.425,6.47,16242.0
2016-01-18,6.37,6.49,6.355,6.49,105525.0
2016-01-19,6.505,6.57,6.46,6.55,33959.0
2016-01-20,6.5,6.65,6.475,6.6,41747.0
2016-01-21,6.635,6.665,6.605,6.605,44162.0
2016-01-22,6.585,6.66,6.585,6.595,32149.0
2016-01-25,6.705,6.705,6.59,6.68,39635.0
2016-01-27,6.65,6.705,6.65,6.705,18429.0
2016-01-28,6.705,6.755,6.655,6.705,40203.0
2016-01-29,6.695,6.76,6.685,6.76,18105.0
2016-02-01,6.8,6.855,6.76,6.835,69706.0
2016-02-02,6.76,6.825,6.74,6.74,48429.0
2016-02-03,6.68,6.775,6.64,6.725,41729.0
2016-02-04,6.755,6.8,6.69,6.715,43213.0
2016-02-05,6.765,6.785,6.73,6.785,28513.0
2016-02-08,6.775,6.83,6.715,6.82,49776.0
2016-02-09,6.79,6.79,6.66,6.66,64461.0
2016-02-10,6.66,6.66,6.515,6.585,54713.0
2016-02-11,6.645,6.745,6.62,6.745,35880.0
2016-02-12,6.67,6.785,6.67,6.785,103680.0
2016-02-15,6.745,6.8,6.69,6.76,19749.0
2016-02-16,6.79,6.89,6.745,6.89,52856.0
2016-02-17,6.92,6.925,6.8,6.8,327229.0
2016-02-18,6.88,6.945,6.855,6.92,299763.0
2016-02-19,6.805,6.915,6.805,6.905,32593.0
2016-02-22,6.905,6.985,6.905,6.955,353926.0
2016-02-23,6.985,6.99,6.915,6.93,93412.0
2016-02-24,6.955,6.955,6.875,6.885,37770.0
2016-02-25,6.92,6.955,6.895,6.955,96815.0
2016-02-26,6.92,6.95,6.875,6.935,26838.0
2016-02-29,6.93,7.02,6.89,6.89,256111.0
2016-03-01,6.88,7.01,6.88,6.97,59766.0
2016-03-02,7.07,7.11,7.0,7.03,33055.0
2016-03-03,7.03,7.06,7.01,7.04,109545.0
2016-03-04,7.07,7.07,6.855,6.86,58113.0
2016-03-07,6.93,6.93,6.795,6.83,48350.0
2016-03-08,6.835,6.93,6.835,6.905,45983.0
2016-03-09,6.9,6.975,6.9,6.97,72807.0
2016-03-10,7.025,7.07,7.0,7.02,37865.0
2016-03-11,7.01,7.075,6.975,7.04,42131.0
2016-03-14,6.98,7.035,6.9,6.92,56554.0
2016-03-15,6.9,6.975,6.885,6.945,50066.0
2016-03-16,6.945,6.985,6.92,6.945,50271.0
2016-03-17,6.97,7.04,6.97,7.035,40864.0
2016-03-18,7.0,7.03,6.945,6.975,66689.0
2016-03-21,6.97,7.01,6.965,6.965,56410.0
2016-03-22,7.045,7.045,6.92,6.955,33008.0
2016-03-23,6.965,7.06,6.94,6.965,64313.0
2016-03-24,7.035,7.035,6.995,6.995,46825.0
2016-03-29,7.01,7.04,6.945,6.975,98680.0
2016-03-30,6.97,7.035,6.97,7.0,47405.0
2016-03-31,7.045,7.09,7.045,7.06,81356.0
2016-04-01,7.04,7.04,6.93,6.955,46388.0
2016-04-04,6.995,7.005,6.925,6.96,54392.0
2016-04-05,6.935,6.98,6.86,6.86,59611.0
2016-04-06,6.87,6.95,6.87,6.95,58398.0
2016-04-07,6.955,7.015,6.955,7.005,17511.0
2016-04-08,6.99,7.06,6.96,7.05,302953.0
2016-04-11,7.05,7.05,6.97,7.02,48377.0
2016-04-12,6.99,7.085,6.98,7.085,37805.0
2016-04-13,7.09,7.105,7.04,7.105,73527.0
2016-04-14,7.125,7.13,7.07,7.1,52116.0
2016-04-15,7.155,7.155,7.1,7.12,43606.0
2016-04-18,7.13,7.225,7.13,7.21,73798.0
2016-04-19,7.31,7.315,7.18,7.18,66385.0
2016-04-20,7.3,7.3,7.18,7.2,77592.0
2016-04-21,7.255,7.255,7.06,7.07,93060.0
2016-04-22,7.055,7.09,7.025,7.07,48252.0
2016-04-26,7.085,7.17,7.085,7.145,53843.0
2016-04-27,7.15,7.27,7.145,7.19,39965.0
2016-04-28,7.275,7.325,7.165,7.225,91961.0
2016-04-29,7.225,7.29,7.225,7.285,27822.0
2016-05-02,7.31,7.355,7.265,7.355,55901.0
2016-05-03,7.32,7.485,7.32,7.475,48198.0
2016-05-04,7.495,7.565,7.495,7.5,81328.0
2016-05-05,7.505,7.505,7.44,7.49,49116.0
2016-05-06,7.395,7.45,7.365,7.45,45345.0
2016-05-09,7.44,7.475,7.38,7.475,72600.0
2016-05-10,7.5,7.585,7.44,7.58,74313.0
2016-05-11,7.585,7.645,7.495,7.505,64355.0
2016-05-12,7.48,7.48,7.38,7.38,46020.0
2016-05-13,7.395,7.485,7.395,7.44,98160.0
2016-05-16,7.465,7.48,7.455,7.455,77908.0
2016-05-17,7.59,7.59,7.475,7.5,70371.0
2016-05-18,7.535,7.535,7.425,7.485,47438.0
2016-05-19,7.465,7.475,7.38,7.405,36806.0
2016-05-20,7.395,7.435,7.395,7.415,92131.0
2016-05-23,7.455,7.455,7.35,7.37,90608.0
2016-05-24,7.325,7.39,7.325,7.36,62457.0
2016-05-25,7.405,7.46,7.395,7.44,55379.0
2016-05-26,7.36,7.445,7.35,7.44,87917.0
2016-05-27,7.435,7.505,7.435,7.46,31855.0
2016-05-30,7.45,7.51,7.45,7.495,63233.0
2016-05-31,7.5,7.5,7.45,7.465,44949.0
2016-06-01,7.45,7.45,7.375,7.42,47051.0
2016-06-02,7.485,7.485,7.375,7.375,35077.0
2016-06-03,7.415,7.465,7.415,7.45,48675.0
2016-06-06,7.52,7.55,7.465,7.55,120326.0
2016-06-07,7.55,7.57,7.51,7.53,60696.0
2016-06-08,7.525,7.555,7.525,7.55,29632.0
2016-06-09,7.55,7.595,7.54,7.595,85785.0
2016-06-10,7.565,7.565,7.535,7.545,35488.0
2016-06-14,7.52,7.525,7.465,7.495,58399.0
2016-06-15,7.44,7.54,7.44,7.465,61839.0
2016-06-16,7.45,7.585,7.44,7.5,56915.0
2016-06-17,7.465,7.525,7.465,7.5,35017.0
2016-06-20,7.565,7.565,7.495,7.55,37724.0
2016-06-21,7.49,7.58,7.49,7.58,47632.0
2016-06-22,7.64,7.655,7.535,7.62,103782.0
2016-06-23,7.62,7.63,7.58,7.615,39210.0
2016-06-24,7.625,7.625,7.365,7.44,84450.0
2016-06-27,7.42,7.625,7.355,7.585,170401.0
2016-06-28,7.53,7.57,7.485,7.57,196886.0
2016-06-29,7.605,7.655,7.535,7.635,43002.0
2016-06-30,7.635,7.805,7.635,7.725,54349.0
2016-07-01,7.745,7.85,7.745,7.8,72258.0
2016-07-04,7.825,7.905,7.82,7.905,73068.0
2016-07-05,7.875,7.875,7.785,7.825,55319.0
2016-07-06,7.805,7.865,7.77,7.83,46469.0
2016-07-07,7.875,7.89,7.83,7.89,64389.0
2016-07-08,7.875,7.885,7.86,7.875,37767.0
2016-07-11,7.955,8.04,7.935,8.005,84669.0
2016-07-12,8.07,8.09,8.005,8.03,61465.0
2016-07-13,8.07,8.07,7.96,7.99,56648.0
2016-07-14,7.99,8.095,7.99,8.015,27329.0
2016-07-15,8.045,8.045,7.935,7.95,55616.0
2016-07-18,7.925,8.03,7.925,8.03,52220.0
2016-07-19,8.07,8.07,7.995,8.015,66936.0
2016-07-20,8.09,8.15,8.08,8.135,107553.0
2016-07-21,8.365,8.365,8.135,8.16,61646.0
2016-07-22,8.18,8.18,8.075,8.08,51175.0
2016-07-25,8.12,8.205,8.12,8.16,123998.0
2016-07-26,8.155,8.17,8.125,8.155,102463.0
2016-07-27,8.165,8.24,8.075,8.105,147551.0
2016-07-28,8.115,8.15,8.085,8.15,49701.0
2016-07-29,8.15,8.19,8.095,8.095,97672.0
2016-08-01,8.19,8.21,8.145,8.165,74271.0
2016-08-02,8.165,8.175,8.08,8.08,64978.0
2016-08-03,8.005,8.045,7.965,7.975,78694.0
2016-08-04,8.0,8.045,7.99,8.04,93140.0
2016-08-05,8.04,8.04,7.97,7.97,82548.0
2016-08-08,8.01,8.035,7.955,7.955,60464.0
2016-08-09,7.95,7.95,7.85,7.86,127695.0
2016-08-10,7.84,7.95,7.835,7.95,52869.0
2016-08-11,7.87,7.95,7.87,7.95,137216.0
2016-08-12,7.97,8.01,7.825,7.86,65700.0
2016-08-15,7.82,7.975,7.82,7.97,141463.0
2016-08-16,8.035,8.035,7.975,7.975,52947.0
2016-08-17,8.01,8.01,7.93,7.96,46470.0
2016-08-18,7.975,7.975,7.875,7.9,88573.0
2016-08-19,7.95,7.97,7.89,7.905,55470.0
2016-08-22,7.905,7.95,7.885,7.93,66302.0
2016-08-23,7.955,8.035,7.955,7.995,61291.0
2016-08-24,7.92,7.99,7.92,7.99,44393.0
2016-08-25,8.025,8.08,8.015,8.055,48773.0
2016-08-26,8.065,8.065,7.97,7.97,87610.0
2016-08-29,7.925,7.95,7.84,7.88,485661.0
2016-08-30,7.955,7.99,7.915,7.955,70218.0
2016-08-31,7.985,7.985,7.88,7.915,99874.0
2016-09-01,7.95,7.95,7.86,7.875,33765.0
2016-09-02,7.835,7.835,7.76,7.76,75838.0
2016-09-05,7.755,7.825,7.755,7.81,146192.0
2016-09-06,7.81,7.81,7.72,7.72,70916.0
2016-09-07,7.73,7.73,7.575,7.575,131842.0
2016-09-08,7.515,7.63,7.47,7.615,79457.0
2016-09-09,7.51,7.58,7.495,7.505,77617.0
2016-09-12,7.41,7.41,7.275,7.3,522263.0
2016-09-13,7.32,7.38,7.29,7.29,341655.0
2016-09-14,7.185,7.29,7.175,7.275,313875.0
2016-09-15,7.27,7.345,7.225,7.295,84286.0
2016-09-16,7.31,7.375,7.31,7.35,116484.0
2016-09-19,7.295,7.385,7.23,7.35,28452.0
2016-09-20,7.355,7.38,7.28,7.345,71891.0
2016-09-21,7.345,7.4,7.3,7.4,148446.0
2016-09-22,7.425,7.495,7.37,7.39,70928.0
2016-09-23,7.42,7.545,7.39,7.51,131385.0
2016-09-26,7.505,7.585,7.505,7.585,36541.0
2016-09-27,7.525,7.62,7.525,7.615,119699.0
2016-09-28,7.585,7.62,7.555,7.59,51192.0
2016-09-29,7.615,7.7,7.56,7.595,61302.0
2016-09-30,7.52,7.585,7.45,7.585,33121.0
2016-10-03,7.56,7.655,7.56,7.62,21147.0
2016-10-04,7.53,7.55,7.5,7.515,68189.0
2016-10-05,7.515,7.515,7.36,7.37,54580.0
2016-10-06,7.325,7.395,7.325,7.36,34479.0
2016-10-07,7.385,7.4,7.215,7.215,144129.0
2016-10-10,7.245,7.27,7.225,7.25,65270.0
2016-10-11,7.25,7.27,7.19,7.225,145614.0
2016-10-12,7.13,7.265,7.13,7.235,88728.0
2016-10-13,7.235,7.29,7.215,7.285,115841.0
2016-10-14,7.3,7.315,7.265,7.27,67315.0
2016-10-17,7.235,7.265,7.12,7.12,84097.0
2016-10-18,7.13,7.225,7.12,7.205,129533.0
2016-10-19,7.21,7.25,7.175,7.215,62326.0
2016-10-20,7.225,7.23,7.17,7.175,118935.0
2016-10-21,7.165,7.24,7.105,7.145,121787.0
2016-10-24,7.105,7.105,7.01,7.035,130656.0
2016-10-25,7.08,7.15,7.08,7.15,100001.0
2016-10-26,6.985,7.08,6.97,7.03,165992.0
2016-10-27,7.005,7.005,6.935,6.96,294073.0
2016-10-28,6.88,6.9,6.83,6.85,201905.0
2016-10-31,6.835,6.985,6.835,6.955,461546.0
2016-11-01,6.88,7.005,6.88,6.94,266644.0
2016-11-02,6.87,6.97,6.85,6.97,70280.0
2016-11-03,6.925,6.975,6.9,6.915,121992.0
2016-11-04,6.875,6.97,6.875,6.935,62056.0
2016-11-07,7.03,7.03,6.93,6.99,125063.0
2016-11-08,7.005,7.005,6.955,6.985,96670.0
2016-11-09,6.99,7.04,6.775,6.875,473117.0
2016-11-10,6.88,6.88,6.72,6.76,178458.0
2016-11-11,6.765,6.805,6.57,6.64,365466.0
2016-11-14,6.585,6.675,6.56,6.67,66185.0
2016-11-15,6.675,6.675,6.625,6.625,69292.0
2016-11-16,6.645,6.71,6.635,6.645,45966.0
2016-11-17,6.585,6.76,6.585,6.72,66381.0
2016-11-18,6.73,6.8,6.73,6.79,74944.0
2016-11-21,6.795,6.87,6.76,6.775,127780.0
2016-11-22,6.805,6.875,6.8,6.845,82421.0
2016-11-23,6.835,6.955,6.835,6.94,65069.0
2016-11-24,6.96,7.0,6.875,6.915,32866.0
2016-11-25,6.95,6.97,6.915,6.97,117045.0
2016-11-28,6.965,6.97,6.89,6.93,75559.0
2016-11-29,6.89,6.94,6.89,6.94,59954.0
2016-11-30,6.95,7.015,6.94,7.0,121453.0
2016-12-01,7.03,7.03,6.815,6.845,104990.0
2016-12-02,6.795,6.85,6.795,6.815,120616.0
2016-12-05,6.815,6.87,6.81,6.87,37479.0
2016-12-06,6.85,6.975,6.82,6.965,82145.0
2016-12-07,7.03,7.04,6.99,7.025,91655.0
2016-12-08,7.12,7.15,7.065,7.15,156116.0
2016-12-09,7.15,7.15,7.07,7.07,53946.0
2016-12-12,7.09,7.125,7.08,7.085,85124.0
2016-12-13,7.085,7.175,7.085,7.16,59986.0
2016-12-14,7.25,7.28,7.2,7.21,54873.0
2016-12-15,7.21,7.21,7.07,7.095,109978.0
2016-12-16,7.145,7.145,7.055,7.055,90311.0
2016-12-19,7.11,7.2,7.11,7.165,102865.0
2016-12-20,7.15,7.265,7.15,7.225,87696.0
2016-12-21,7.225,7.275,7.225,7.265,91654.0
2016-12-22,7.25,7.355,7.24,7.345,133476.0
2016-12-23,7.355,7.4,7.35,7.385,49145.0
2016-12-28,7.39,7.43,7.365,7.4,56860.0
2016-12-29,7.47,7.475,7.395,7.395,38851.0
2016-12-30,7.465,7.55,7.465,7.53,25394.0
2017-01-03,7.625,7.625,7.53,7.545,53264.0
2017-01-04,7.535,7.535,7.44,7.44,32063.0
2017-01-05,7.485,7.525,7.435,7.46,27717.0
2017-01-06,7.435,7.515,7.425,7.51,26347.0
2017-01-09,7.525,7.595,7.525,7.545,115622.0
2017-01-10,7.51,7.525,7.45,7.485,48935.0
2017-01-11,7.5,7.5,7.405,7.405,80504.0
2017-01-12,7.42,7.42,7.28,7.31,113720.0
2017-01-13,7.285,7.285,7.23,7.235,18692.0
2017-01-16,7.265,7.31,7.265,7.285,34044.0
2017-01-17,7.295,7.295,7.165,7.165,28521.0
2017-01-18,7.2,7.255,7.2,7.24,24019.0
2017-01-19,7.145,7.24,7.145,7.145,31924.0
2017-01-20,7.16,7.16,7.1,7.125,25999.0
2017-01-23,7.2,7.2,7.135,7.135,47018.0
2017-01-24,7.12,7.205,7.105,7.195,48310.0
2017-01-25,7.25,7.25,7.11,7.135,42288.0
2017-01-27,7.16,7.23,7.155,7.2,36506.0
2017-01-30,7.18,7.205,7.13,7.13,38121.0
2017-01-31,7.11,7.19,7.11,7.19,59730.0
2017-02-01,7.13,7.16,7.095,7.16,22383.0
2017-02-02,7.13,7.14,7.065,7.12,46548.0
2017-02-03,7.125,7.21,7.125,7.165,57095.0
2017-02-06,7.215,7.235,7.155,7.175,57686.0
2017-02-07,7.13,7.195,7.1,7.195,43586.0
2017-02-08,7.23,7.28,7.215,7.28,43951.0
2017-02-09,7.29,7.39,7.29,7.39,42895.0
2017-02-10,7.47,7.47,7.34,7.355,44399.0
2017-02-13,7.4,7.425,7.34,7.365,63340.0
2017-02-14,7.395,7.47,7.395,7.44,118507.0
2017-02-15,7.465,7.495,7.42,7.425,75713.0
2017-02-16,7.435,7.49,7.395,7.4,130820.0
2017-02-17,7.435,7.5,7.425,7.49,60361.0
2017-02-20,7.49,7.5,7.44,7.485,44058.0
2017-02-21,7.515,7.515,7.425,7.44,44219.0
2017-02-22,7.475,7.475,7.415,7.43,96015.0
2017-02-23,7.43,7.485,7.43,7.455,72959.0
2017-02-24,7.435,7.44,7.4,7.405,58747.0
2017-02-27,7.405,7.47,7.405,7.44,52376.0
2017-02-28,7.435,7.485,7.39,7.475,35012.0
2017-03-01,7.435,7.47,7.38,7.4,34872.0
2017-03-02,7.44,7.44,7.385,7.435,46710.0
2017-03-03,7.365,7.45,7.365,7.43,61254.0
2017-03-06,7.49,7.495,7.425,7.495,27373.0
2017-03-07,7.435,7.485,7.405,7.47,59022.0
2017-03-08,7.47,7.47,7.385,7.39,56003.0
2017-03-09,7.355,7.39,7.315,7.365,32585.0
2017-03-10,7.4,7.4,7.24,7.24,64191.0
2017-03-13,7.25,7.265,7.205,7.215,47022.0
2017-03-14,7.215,7.215,7.155,7.165,78176.0
2017-03-15,7.14,7.235,7.14,7.23,32109.0
2017-03-16,7.265,7.34,7.265,7.32,38548.0
2017-03-17,7.35,7.415,7.345,7.405,49534.0
2017-03-20,7.39,7.39,7.29,7.325,50895.0
2017-03-21,7.29,7.305,7.25,7.25,61308.0
2017-03-22,7.235,7.32,7.205,7.295,61954.0
2017-03-23,7.265,7.33,7.265,7.32,33164.0
2017-03-24,7.355,7.415,7.35,7.385,108787.0
2017-03-27,7.36,7.45,7.36,7.435,60197.0
2017-03-28,7.435,7.495,7.405,7.49,64004.0
2017-03-29,7.535,7.54,7.505,7.525,96609.0
2017-03-30,7.55,7.635,7.55,7.61,67951.0
2017-03-31,7.585,7.62,7.515,7.515,67446.0
2017-04-03,7.52,7.555,7.5,7.535,111942.0
2017-04-04,7.535,7.595,7.495,7.585,65185.0
2017-04-05,7.575,7.605,7.575,7.585,101575.0
2017-04-06,7.605,7.63,7.59,7.62,83179.0
2017-04-07,7.685,7.69,7.62,7.63,39105.0
2017-04-10,7.7,7.725,7.655,7.67,124342.0
2017-04-11,7.7,7.745,7.7,7.71,139493.0
2017-04-12,7.71,7.825,7.71,7.81,60727.0
2017-04-13,7.835,7.885,7.81,7.875,109530.0
2017-04-18,7.885,7.885,7.815,7.845,62576.0
2017-04-19,7.835,7.835,7.695,7.725,78577.0
2017-04-20,7.725,7.805,7.725,7.77,49075.0
2017-04-21,7.76,7.83,7.755,7.8,57939.0
2017-04-24,7.795,7.81,7.67,7.71,46060.0
2017-04-26,7.66,7.765,7.63,7.745,49984.0
2017-04-27,7.775,7.78,7.73,7.765,95048.0
2017-04-28,7.745,7.745,7.66,7.665,47278.0
2017-05-01,7.665,7.76,7.665,7.755,34887.0
2017-05-02,7.8,7.84,7.765,7.805,69689.0
2017-05-03,7.87,7.885,7.77,7.8,57870.0
2017-05-04,7.795,7.795,7.72,7.755,57538.0
2017-05-05,7.705,7.745,7.65,7.655,48309.0
2017-05-08,7.7,7.72,7.63,7.69,235897.0
2017-05-09,7.64,7.69,7.64,7.66,55214.0
2017-05-10,7.625,7.71,7.625,7.69,77308.0
2017-05-11,7.725,7.745,7.665,7.67,67009.0
2017-05-12,7.605,7.63,7.555,7.59,53647.0
2017-05-15,7.59,7.595,7.525,7.525,62937.0
2017-05-16,7.57,7.6,7.55,7.575,140358.0
2017-05-17,7.6,7.6,7.465,7.465,87160.0
2017-05-18,7.455,7.455,7.41,7.445,348936.0
2017-05-19,7.445,7.48,7.41,7.455,106769.0
2017-05-22,7.455,7.52,7.45,7.52,294326.0
2017-05-23,7.505,7.56,7.5,7.52,41732.0
2017-05-24,7.525,7.55,7.49,7.525,37646.0
2017-05-25,7.59,7.605,7.56,7.585,73251.0
2017-05-26,7.515,7.625,7.515,7.605,92033.0
2017-05-29,7.66,7.66,7.565,7.575,71819.0
2017-05-30,7.565,7.565,7.495,7.53,99382.0
2017-05-31,7.525,7.595,7.515,7.595,61760.0
2017-06-01,7.61,7.675,7.61,7.64,51494.0
2017-06-02,7.705,7.73,7.665,7.705,87669.0
2017-06-05,7.765,7.765,7.695,7.7,147356.0
2017-06-06,7.705,7.705,7.565,7.565,57524.0
2017-06-07,7.525,7.565,7.5,7.54,60822.0
2017-06-08,7.45,7.52,7.43,7.495,73149.0
2017-06-09,7.505,7.54,7.445,7.49,73833.0
2017-06-13,7.495,7.64,7.495,7.64,52375.0
2017-06-14,7.64,7.72,7.63,7.705,43477.0
2017-06-15,7.755,7.765,7.71,7.74,67204.0
2017-06-16,7.725,7.825,7.725,7.79,64436.0
2017-06-19,7.79,7.84,7.745,7.835,138922.0
2017-06-20,7.78,7.835,7.69,7.69,202570.0
2017-06-21,7.605,7.605,7.535,7.585,74595.0
2017-06-22,7.505,7.585,7.495,7.505,76106.0
2017-06-23,7.5,7.52,7.465,7.48,92659.0
2017-06-26,7.465,7.525,7.45,7.45,82312.0
2017-06-27,7.45,7.455,7.375,7.45,107949.0
2017-06-28,7.395,7.455,7.39,7.455,77079.0
2017-06-29,7.46,7.52,7.425,7.45,93682.0
2017-06-30,7.375,7.375,7.23,7.235,115412.0
2017-07-03,7.23,7.305,7.165,7.17,165456.0
2017-07-04,7.185,7.31,7.185,7.3,111080.0
2017-07-05,7.25,7.25,7.155,7.21,73823.0
2017-07-06,7.28,7.28,7.175,7.215,57083.0
2017-07-07,7.105,7.2,7.1,7.18,44905.0
2017-07-10,7.21,7.235,7.18,7.205,102420.0
2017-07-11,7.14,7.14,7.08,7.105,129486.0
2017-07-12,7.105,7.115,6.965,7.005,87965.0
2017-07-13,7.055,7.115,7.055,7.07,46888.0
2017-07-14,7.14,7.18,7.105,7.18,75308.0
2017-07-17,7.115,7.185,7.115,7.165,90518.0
2017-07-18,7.18,7.21,7.165,7.185,109885.0
2017-07-19,7.24,7.265,7.21,7.26,63881.0
2017-07-20,7.29,7.29,7.18,7.18,70601.0
2017-07-21,7.2,7.235,7.17,7.2,42706.0
2017-07-24,7.15,7.175,7.125,7.175,45172.0
2017-07-25,7.215,7.25,7.215,7.22,41577.0
2017-07-26,7.215,7.235,7.185,7.23,72747.0
2017-07-27,7.235,7.3,7.215,7.26,77760.0
2017-07-28,7.27,7.27,7.21,7.24,148496.0
2017-07-31,7.27,7.27,7.2,7.235,61333.0
2017-08-01,7.22,7.34,7.22,7.335,41392.0
2017-08-02,7.3,7.36,7.245,7.25,52366.0
2017-08-03,7.22,7.275,7.175,7.18,56017.0
2017-08-04,7.18,7.31,7.18,7.295,88511.0
2017-08-07,7.33,7.355,7.28,7.305,47973.0
2017-08-08,7.3,7.325,7.245,7.29,78779.0
2017-08-09,7.34,7.355,7.295,7.305,27823.0
2017-08-10,7.29,7.31,7.265,7.3,59611.0
2017-08-11,7.52,7.52,7.2,7.23,56720.0
2017-08-14,7.325,7.34,7.24,7.27,63532.0
2017-08-15,7.305,7.4,7.305,7.395,27579.0
2017-08-16,7.455,7.455,7.355,7.375,53970.0
2017-08-17,7.435,7.495,7.395,7.395,56338.0
2017-08-18,7.395,7.45,7.395,7.44,64105.0
2017-08-21,7.44,7.46,7.36,7.375,120821.0
2017-08-22,7.39,7.48,7.39,7.47,86467.0
2017-08-23,7.52,7.55,7.375,7.375,65239.0
2017-08-24,7.375,7.42,7.355,7.36,69865.0
2017-08-25,7.345,7.345,7.26,7.27,107479.0
2017-08-28,7.275,7.275,7.23,7.23,60135.0
2017-08-29,7.205,7.22,7.15,7.17,56777.0
2017-08-30,7.26,7.325,7.215,7.325,55234.0
2017-08-31,7.275,7.34,7.275,7.3,65081.0
2017-09-01,7.3,7.45,7.28,7.45,55745.0
2017-09-04,7.36,7.365,7.31,7.36,56219.0
2017-09-05,7.335,7.405,7.295,7.395,57650.0
2017-09-06,7.43,7.44,7.39,7.39,51309.0
2017-09-07,7.41,7.465,7.41,7.425,68051.0
2017-09-08,7.42,7.455,7.39,7.455,45022.0
2017-09-11,7.47,7.485,7.45,7.485,58979.0
2017-09-12,7.44,7.52,7.44,7.49,72513.0
2017-09-13,7.49,7.49,7.425,7.425,37231.0
2017-09-14,7.42,7.435,7.39,7.395,69153.0
2017-09-15,7.405,7.47,7.405,7.43,116219.0
2017-09-18,7.425,7.46,7.39,7.46,65818.0
2017-09-19,7.42,7.42,7.34,7.34,76289.0
2017-09-20,7.345,7.39,7.33,7.37,52021.0
2017-09-21,7.325,7.33,7.245,7.26,91711.0
2017-09-22,7.27,7.3,7.23,7.29,39133.0
2017-09-25,7.305,7.305,7.235,7.235,54403.0
2017-09-26,7.265,7.3,7.235,7.28,68275.0
2017-09-27,7.28,7.3,7.26,7.27,47111.0
2017-09-28,7.27,7.305,7.27,7.305,64184.0
2017-09-29,7.27,7.355,7.27,7.355,45624.0
2017-10-02,7.37,7.425,7.37,7.37,42700.0
2017-10-03,7.355,7.38,7.345,7.345,28908.0
2017-10-04,7.28,7.3,7.22,7.225,53050.0
2017-10-05,7.215,7.25,7.2,7.21,36473.0
2017-10-06,7.24,7.29,7.225,7.29,62272.0
2017-10-09,7.3,7.355,7.3,7.355,53069.0
2017-10-10,7.335,7.365,7.315,7.33,51442.0
2017-10-11,7.335,7.385,7.32,7.365,203737.0
2017-10-12,7.365,7.395,7.365,7.37,53704.0
2017-10-13,7.4,7.405,7.37,7.38,41961.0
2017-10-16,7.35,7.405,7.35,7.37,42431.0
2017-10-17,7.385,7.415,7.35,7.41,42259.0
2017-10-18,7.415,7.52,7.415,7.505,35019.0
2017-10-19,7.52,7.55,7.465,7.47,42223.0
2017-10-20,7.475,7.515,7.475,7.49,118204.0
2017-10-23,7.505,7.515,7.385,7.385,70161.0
2017-10-24,7.38,7.445,7.375,7.435,40024.0
2017-10-25,7.425,7.485,7.4,7.475,39355.0
2017-10-26,7.465,7.535,7.465,7.535,62781.0
2017-10-27,7.515,7.55,7.475,7.535,116019.0
2017-10-30,7.52,7.52,7.455,7.455,45846.0
2017-10-31,7.495,7.53,7.495,7.53,42570.0
2017-11-01,7.55,7.56,7.535,7.55,53739.0
2017-11-02,7.56,7.565,7.485,7.485,74860.0
2017-11-03,7.535,7.56,7.505,7.53,32204.0
2017-11-06,7.535,7.555,7.515,7.53,67363.0
2017-11-07,7.58,7.64,7.58,7.625,59691.0
2017-11-08,7.645,7.69,7.645,7.67,78394.0
2017-11-09,7.765,7.78,7.715,7.78,123917.0
2017-11-10,7.775,7.87,7.775,7.85,177406.0
2017-11-13,7.87,7.895,7.84,7.855,41044.0
2017-11-14,7.775,7.81,7.76,7.77,60258.0
2017-11-15,7.79,7.82,7.735,7.735,54706.0
2017-11-16,7.655,7.75,7.655,7.68,47070.0
2017-11-17,7.765,7.765,7.67,7.67,41849.0
2017-11-20,7.67,7.735,7.665,7.705,64820.0
2017-11-21,7.735,7.745,7.7,7.74,31346.0
2017-11-22,7.79,7.79,7.735,7.76,28343.0
2017-11-23,7.735,7.75,7.685,7.72,40374.0
2017-11-24,7.72,7.77,7.68,7.75,30142.0
2017-11-27,7.76,7.805,7.76,7.775,44885.0
2017-11-28,7.83,7.895,7.78,7.855,69260.0
2017-11-29,7.91,7.91,7.86,7.885,33506.0
2017-11-30,7.855,7.92,7.85,7.92,34130.0
2017-12-01,7.925,7.925,7.89,7.92,98877.0
2017-12-04,7.92,7.92,7.87,7.89,35750.0
2017-12-05,7.855,7.87,7.84,7.85,48246.0
2017-12-06,7.78,7.885,7.78,7.885,695638.0
2017-12-07,7.865,7.99,7.865,7.945,55887.0
2017-12-08,7.955,7.955,7.89,7.89,32699.0
2017-12-11,7.915,7.925,7.885,7.915,61269.0
2017-12-12,7.86,8.19,7.86,8.165,399463.0
2017-12-13,8.165,8.255,8.08,8.08,56234.0
2017-12-14,8.235,8.25,8.115,8.125,57667.0
2017-12-15,8.075,8.08,8.04,8.055,58926.0
2017-12-18,8.1,8.1,8.025,8.065,83953.0
2017-12-19,8.095,8.125,8.075,8.075,411849.0
2017-12-20,8.07,8.07,8.01,8.04,36921.0
2017-12-21,7.955,7.955,7.9,7.93,70113.0
2017-12-22,7.955,7.96,7.885,7.895,80141.0
2017-12-27,7.865,7.945,7.865,7.87,18418.0
2017-12-28,7.885,7.94,7.73,7.94,17196.0
2017-12-29,7.91,7.945,7.91,7.91,16023.0
2018-01-02,7.905,7.935,7.885,7.885,20968.0
2018-01-03,7.94,7.94,7.88,7.925,34139.0
2018-01-04,7.98,7.98,7.885,7.885,31656.0
2018-01-05,7.895,7.895,7.835,7.875,25248.0
2018-01-08,7.885,7.925,7.885,7.905,30398.0
2018-01-09,7.92,7.99,7.905,7.92,39626.0
2018-01-10,7.92,7.92,7.795,7.8,184923.0
2018-01-11,7.77,7.78,7.73,7.745,32408.0
2018-01-12,7.76,7.76,7.615,7.615,19763.0
2018-01-15,7.685,7.715,7.675,7.69,84451.0
2018-01-16,7.675,7.675,7.645,7.645,55647.0
2018-01-17,7.665,7.685,7.635,7.655,78168.0
2018-01-18,7.655,7.685,7.625,7.685,91602.0
2018-01-19,7.68,7.68,7.63,7.66,52331.0
2018-01-22,7.65,7.675,7.615,7.615,38321.0
2018-01-23,7.665,7.675,7.645,7.655,35025.0
2018-01-24,7.705,7.73,7.665,7.72,39944.0
2018-01-25,7.66,7.68,7.63,7.675,55854.0
2018-01-29,7.695,7.695,7.585,7.595,65461.0
2018-01-30,7.55,7.57,7.53,7.53,60075.0
2018-01-31,7.51,7.645,7.51,7.635,33412.0
2018-02-01,7.635,7.695,7.635,7.685,72888.0
2018-02-02,7.645,7.645,7.57,7.59,35665.0
2018-02-05,7.55,7.55,7.49,7.49,94148.0
2018-02-06,7.49,7.49,7.27,7.275,141144.0
2018-02-07,7.285,7.36,7.19,7.34,77590.0
2018-02-08,7.285,7.4,7.285,7.4,69331.0
2018-02-09,7.25,7.34,7.22,7.325,47235.0
2018-02-12,7.28,7.31,7.255,7.285,29321.0
2018-02-13,7.33,7.36,7.285,7.33,45088.0
2018-02-14,7.365,7.37,7.305,7.31,43472.0
2018-02-15,7.325,7.365,7.275,7.3,48233.0
2018-02-16,7.33,7.33,7.31,7.31,52019.0
2018-02-19,7.355,7.39,7.315,7.37,66789.0
2018-02-20,7.305,7.37,7.195,7.195,32666.0
2018-02-21,7.43,7.47,7.405,7.425,34400.0
2018-02-22,7.43,7.43,7.33,7.335,30965.0
2018-02-23,7.405,7.44,7.39,7.405,30254.0
2018-02-26,7.45,7.485,7.445,7.48,65671.0
2018-02-27,7.53,7.54,7.5,7.52,46967.0
2018-02-28,7.585,7.585,7.365,7.405,60485.0
2018-03-01,7.415,7.445,7.405,7.445,62642.0
2018-03-02,7.47,7.47,7.395,7.43,60354.0
2018-03-05,7.44,7.455,7.4,7.425,47425.0
2018-03-06,7.485,7.53,7.395,7.415,33711.0
2018-03-07,7.415,7.425,7.405,7.42,96946.0
2018-03-08,7.42,7.45,7.4,7.43,24940.0
2018-03-09,7.485,7.51,7.47,7.51,52047.0
2018-03-12,7.505,7.54,7.49,7.54,92550.0
2018-03-13,7.54,7.54,7.485,7.505,71591.0
2018-03-14,7.51,7.51,7.455,7.46,44132.0
2018-03-15,7.47,7.545,7.42,7.47,208968.0
2018-03-16,7.485,7.52,7.475,7.52,65881.0
2018-03-19,7.57,7.615,7.56,7.6,50186.0
2018-03-20,7.535,7.57,7.535,7.545,44861.0
2018-03-21,7.53,7.545,7.45,7.51,106397.0
2018-03-22,7.445,7.47,7.39,7.44,56736.0
2018-03-23,7.39,7.405,7.36,7.375,63129.0
2018-03-26,7.275,7.365,7.255,7.355,54835.0
2018-03-27,7.36,7.395,7.355,7.385,85313.0
2018-03-28,7.425,7.44,7.395,7.395,48830.0
2018-03-29,7.455,7.475,7.41,7.42,56628.0
2018-04-03,7.34,7.39,7.34,7.365,18984.0
2018-04-04,7.385,7.445,7.34,7.44,70910.0
2018-04-05,7.475,7.51,7.47,7.495,30311.0
2018-04-06,7.5,7.535,7.495,7.535,48509.0
2018-04-09,7.515,7.57,7.51,7.555,40457.0
2018-04-10,7.535,7.58,7.525,7.565,53184.0
2018-04-11,7.525,7.525,7.495,7.5,119080.0
2018-04-12,7.45,7.475,7.425,7.445,53485.0
2018-04-13,7.43,7.485,7.41,7.445,26630.0
2018-04-16,7.43,7.455,7.41,7.43,66554.0
2018-04-17,7.44,7.47,7.44,7.465,41436.0
2018-04-18,7.495,7.51,7.495,7.495,36172.0
2018-04-19,7.51,7.51,7.47,7.47,29351.0
2018-04-20,7.45,7.47,7.43,7.465,58494.0
2018-04-23,7.445,7.48,7.445,7.455,69943.0
2018-04-24,7.45,7.55,7.45,7.55,90604.0
2018-04-26,7.54,7.585,7.535,7.57,103550.0
2018-04-27,7.56,7.605,7.56,7.585,67198.0
2018-04-30,7.64,7.75,7.625,7.735,27624.0
2018-05-01,7.71,7.835,7.71,7.81,32801.0
2018-05-02,7.785,7.885,7.785,7.87,79097.0
2018-05-03,7.9,7.93,7.855,7.855,54483.0
2018-05-04,7.84,7.875,7.765,7.765,76538.0
2018-05-07,7.805,7.835,7.805,7.82,45360.0
2018-05-08,7.83,7.87,7.82,7.82,54999.0
2018-05-09,7.84,7.93,7.84,7.915,45424.0
2018-05-10,7.94,7.96,7.87,7.87,75388.0
2018-05-11,7.89,7.89,7.84,7.855,14638.0
2018-05-14,7.895,7.895,7.835,7.855,31700.0
2018-05-15,7.84,7.845,7.81,7.815,38532.0
2018-05-16,7.765,7.79,7.75,7.75,107358.0
2018-05-17,7.765,7.765,7.66,7.66,33286.0
2018-05-18,7.745,7.76,7.7,7.76,45314.0
2018-05-21,7.72,7.76,7.72,7.75,37156.0
2018-05-22,7.705,7.765,7.7,7.76,27899.0
2018-05-23,7.785,7.92,7.78,7.895,59380.0
2018-05-24,7.875,7.98,7.87,7.98,212963.0
2018-05-25,7.97,7.97,7.92,7.955,36119.0
2018-05-28,8.03,8.03,7.98,8.015,78331.0
2018-05-29,8.04,8.04,7.97,7.97,556263.0
2018-05-30,7.925,7.96,7.925,7.945,26112.0
2018-05-31,7.97,7.985,7.905,7.985,62784.0
2018-06-01,7.885,7.96,7.885,7.96,168081.0
2018-06-04,8.0,8.085,7.96,8.055,57430.0
2018-06-05,8.07,8.07,7.92,7.93,74307.0
2018-06-06,7.955,7.98,7.925,7.98,120675.0
2018-06-07,7.875,7.98,7.875,7.955,75839.0
2018-06-08,7.915,7.97,7.9,7.945,70875.0
2018-06-12,7.93,7.975,7.9,7.95,66665.0
2018-06-13,7.93,7.95,7.885,7.92,50733.0
2018-06-14,7.875,7.955,7.875,7.945,79016.0
2018-06-15,8.015,8.04,7.985,8.0,102138.0
2018-06-18,8.03,8.11,8.03,8.065,44817.0
2018-06-19,8.07,8.08,8.005,8.055,117358.0
2018-06-20,8.085,8.14,8.085,8.12,54611.0
2018-06-21,8.1,8.205,8.1,8.2,32776.0
2018-06-22,8.145,8.17,8.125,8.165,29503.0
2018-06-25,8.175,8.175,8.115,8.14,70230.0
2018-06-26,8.15,8.165,8.135,8.145,52190.0
2018-06-27,8.12,8.13,8.09,8.095,60682.0
2018-06-28,8.15,8.19,8.085,8.15,81988.0
2018-06-29,8.15,8.23,8.125,8.165,86022.0
2018-07-02,8.19,8.255,8.17,8.17,64608.0
2018-07-03,8.15,8.235,8.15,8.22,83319.0
2018-07-04,8.25,8.255,8.19,8.205,69112.0
2018-07-05,8.235,8.25,8.195,8.23,74674.0
2018-07-06,8.235,8.275,8.215,8.275,52671.0
2018-07-09,8.3,8.325,8.255,8.27,101791.0
2018-07-10,8.255,8.27,8.24,8.24,45182.0
2018-07-11,8.24,8.24,8.175,8.185,98873.0
2018-07-12,8.255,8.325,8.23,8.32,75308.0
2018-07-13,8.34,8.34,8.285,8.315,41438.0
2018-07-16,8.34,8.34,8.235,8.24,39031.0
2018-07-17,8.24,8.24,8.215,8.215,26697.0
2018-07-18,8.26,8.28,8.22,8.22,54743.0
2018-07-19,8.22,8.25,8.195,8.22,47147.0
2018-07-20,8.255,8.3,8.24,8.25,42446.0
2018-07-23,8.195,8.235,8.145,8.165,51181.0
2018-07-24,8.19,8.19,8.16,8.16,37488.0
2018-07-25,8.165,8.165,8.11,8.145,52071.0
2018-07-26,8.145,8.16,8.13,8.14,36383.0
2018-07-27,8.21,8.26,8.195,8.26,46855.0
2018-07-30,8.175,8.205,8.175,8.195,29410.0
2018-07-31,8.24,8.24,8.195,8.22,63119.0
2018-08-01,8.27,8.27,8.23,8.26,69561.0
2018-08-02,8.24,8.255,8.205,8.22,47355.0
2018-08-03,8.26,8.295,8.255,8.26,43777.0
2018-08-06,8.305,8.35,8.305,8.35,41544.0
2018-08-07,8.38,8.385,8.34,8.36,42278.0
2018-08-08,8.38,8.38,8.35,8.37,45400.0
2018-08-09,8.395,8.425,8.325,8.425,50686.0
2018-08-10,8.37,8.395,8.345,8.36,127542.0
2018-08-13,8.345,8.345,8.27,8.305,32542.0
2018-08-14,8.37,8.38,8.32,8.36,46750.0
2018-08-15,8.41,8.435,8.36,8.41,46107.0
2018-08-16,8.395,8.415,8.385,8.39,68377.0
2018-08-17,8.385,8.515,8.385,8.515,53571.0
2018-08-20,8.585,8.585,8.525,8.55,93106.0
2018-08-21,8.57,8.57,8.44,8.455,38373.0
2018-08-22,8.43,8.46,8.39,8.44,81317.0
2018-08-23,8.45,8.45,8.32,8.32,28106.0
2018-08-24,8.395,8.395,8.325,8.34,339856.0
2018-08-27,8.34,8.395,8.34,8.38,48613.0
2018-08-28,8.405,8.44,8.405,8.43,60549.0
2018-08-29,8.47,8.495,8.425,8.45,58010.0
2018-08-30,8.54,8.54,8.455,8.475,57215.0
2018-08-31,8.495,8.495,8.425,8.43,64353.0
2018-09-03,8.455,8.46,8.405,8.45,57315.0
2018-09-04,8.435,8.46,8.39,8.435,46871.0
2018-09-05,8.41,8.5,8.41,8.46,38293.0
2018-09-06,8.44,8.455,8.41,8.43,36360.0
2018-09-07,8.37,8.425,8.37,8.415,54134.0
2018-09-10,8.43,8.435,8.37,8.38,37190.0
2018-09-11,8.385,8.47,8.385,8.47,46962.0
2018-09-12,8.41,8.47,8.39,8.455,40936.0
2018-09-13,8.38,8.505,8.38,8.47,51612.0
2018-09-14,8.46,8.515,8.46,8.505,31965.0
2018-09-17,8.495,8.54,8.44,8.52,55475.0
2018-09-18,8.52,8.565,8.515,8.54,53900.0
2018-09-19,8.515,8.535,8.475,8.475,44950.0
2018-09-20,8.38,8.405,8.34,8.34,49471.0
2018-09-21,8.34,8.36,8.295,8.295,56573.0
2018-09-24,8.28,8.35,8.28,8.3,40818.0
2018-09-25,8.35,8.35,8.275,8.315,33836.0
2018-09-26,8.36,8.36,8.325,8.325,34743.0
2018-09-27,8.365,8.365,8.315,8.325,44349.0
2018-09-28,8.385,8.385,8.3,8.3,36476.0
2018-10-01,8.255,8.295,8.225,8.235,52466.0
2018-10-02,8.235,8.235,8.165,8.225,113428.0
2018-10-03,8.145,8.17,8.13,8.17,59734.0
2018-10-04,8.145,8.16,8.13,8.14,46953.0
2018-10-05,8.08,8.145,8.08,8.13,44981.0
2018-10-08,8.1,8.16,8.055,8.055,63832.0
2018-10-09,8.1,8.15,8.1,8.15,27204.0
2018-10-10,8.195,8.195,8.14,8.14,21434.0
2018-10-11,8.04,8.08,8.035,8.04,143418.0
2018-10-12,7.85,7.98,7.85,7.93,57124.0
2018-10-15,7.78,7.88,7.78,7.865,83999.0
2018-10-16,7.845,7.865,7.82,7.85,46476.0
2018-10-17,7.905,8.13,7.905,8.13,137946.0
2018-10-18,8.1,8.1,7.995,8.065,158026.0
2018-10-19,8.035,8.11,8.035,8.085,70367.0
2018-10-22,8.055,8.11,8.035,8.035,50352.0
2018-10-23,8.225,8.225,8.04,8.045,51272.0
2018-10-24,8.065,8.21,8.06,8.21,41948.0
2018-10-25,7.935,8.04,7.935,7.98,77583.0
2018-10-26,7.965,7.98,7.925,7.965,22905.0
2018-10-29,8.015,8.065,7.98,8.055,43999.0
2018-10-30,8.03,8.075,7.99,8.065,55248.0
2018-10-31,8.065,8.105,7.99,8.0,52498.0
2018-11-01,7.98,8.01,7.89,7.89,61555.0
2018-11-02,7.87,7.87,7.815,7.84,79361.0
2018-11-05,7.805,7.805,7.775,7.775,29236.0
2018-11-06,7.775,7.915,7.775,7.905,45733.0
2018-11-07,7.905,8.01,7.885,7.97,45025.0
2018-11-08,8.03,8.03,7.995,8.015,36790.0
2018-11-09,7.78,8.075,7.78,8.055,40839.0
2018-11-12,8.105,8.17,8.1,8.13,44911.0
2018-11-13,8.13,8.185,8.12,8.165,34801.0
2018-11-14,8.13,8.175,8.06,8.1,101383.0
2018-11-15,8.065,8.11,7.955,7.97,52879.0
2018-11-16,7.995,8.0,7.95,7.955,40469.0
2018-11-19,7.89,7.975,7.89,7.955,81903.0
2018-11-20,7.955,7.98,7.93,7.95,53845.0
2018-11-21,7.925,8.03,7.925,8.015,39902.0
2018-11-22,7.965,8.075,7.965,8.075,37640.0
2018-11-23,8.145,8.15,8.1,8.15,31769.0
2018-11-26,8.15,8.21,8.15,8.19,33438.0
2018-11-27,8.185,8.23,8.11,8.23,121114.0
2018-11-28,8.215,8.27,8.19,8.25,42266.0
2018-11-29,8.23,8.255,8.19,8.195,97359.0
2018-11-30,8.15,8.15,7.995,8.0,23345.0
2018-12-03,8.0,8.1,8.0,8.065,55826.0
2018-12-04,8.16,8.16,8.08,8.105,32963.0
2018-12-05,8.12,8.145,8.035,8.04,44654.0
2018-12-06,8.04,8.215,8.01,8.21,27586.0
2018-12-07,8.335,8.36,8.3,8.34,57912.0
2018-12-10,8.215,8.315,8.21,8.225,39534.0
2018-12-11,8.245,8.27,8.21,8.255,63823.0
2018-12-12,8.25,8.345,8.245,8.345,49858.0
2018-12-13,8.325,8.325,8.205,8.235,45834.0
2018-12-14,8.215,8.29,8.21,8.255,54495.0
2018-12-17,8.27,8.315,8.26,8.295,59845.0
2018-12-18,8.205,8.245,8.185,8.225,98351.0
2018-12-19,8.195,8.21,8.16,8.19,51884.0
2018-12-20,8.08,8.405,8.065,8.345,88027.0
2018-12-21,8.245,8.355,8.185,8.215,71059.0
2018-12-24,8.13,8.19,8.125,8.14,46563.0
2018-12-27,8.185,8.225,8.13,8.225,54903.0
2018-12-28,8.16,8.295,8.095,8.285,120606.0
2018-12-31,8.305,8.345,8.135,8.135,40467.0
2019-01-02,8.095,8.155,8.055,8.1,36212.0
2019-01-03,8.14,8.15,8.07,8.1,45348.0
2019-01-04,8.045,8.12,8.045,8.11,30110.0
2019-01-07,8.14,8.15,8.075,8.095,61845.0
2019-01-08,8.15,8.155,8.05,8.11,50645.0
2019-01-09,8.13,8.235,8.12,8.225,44118.0
2019-01-10,8.275,8.33,8.255,8.32,58429.0
2019-01-11,8.41,8.445,8.38,8.445,22912.0
2019-01-14,8.435,8.49,8.405,8.405,67131.0
2019-01-15,8.445,8.505,8.42,8.47,60306.0
2019-01-16,8.465,8.47,8.405,8.445,29609.0
2019-01-17,8.545,8.545,8.455,8.465,44502.0
2019-01-18,8.525,8.525,8.435,8.47,19492.0
2019-01-21,8.525,8.545,8.465,8.475,46310.0
2019-01-22,8.465,8.51,8.465,8.49,32548.0
2019-01-23,8.505,8.58,8.505,8.555,61800.0
2019-01-24,8.57,8.57,8.49,8.49,36696.0
2019-01-25,8.59,8.68,8.555,8.67,65562.0
2019-01-29,8.72,8.74,8.6,8.74,29292.0
2019-01-30,8.76,8.795,8.72,8.775,817468.0
2019-01-31,8.715,8.72,8.63,8.63,40390.0
2019-02-01,8.66,8.66,8.575,8.58,34342.0
2019-02-04,8.62,8.66,8.57,8.64,55115.0
2019-02-05,8.695,8.755,8.63,8.725,50220.0
2019-02-06,8.725,8.78,8.675,8.755,44762.0
2019-02-07,8.815,8.89,8.815,8.82,40125.0
2019-02-08,8.825,8.93,8.825,8.925,70038.0
2019-02-11,8.885,8.94,8.85,8.94,41756.0
2019-02-12,8.87,8.93,8.85,8.885,43326.0
2019-02-13,8.93,8.93,8.8,8.805,88438.0
2019-02-14,8.795,8.865,8.755,8.825,82419.0
2019-02-15,8.825,9.035,8.82,8.91,47047.0
2019-02-18,8.95,8.955,8.86,8.94,68606.0
2019-02-19,8.94,9.295,8.925,9.295,80433.0
2019-02-20,8.95,8.97,8.67,8.67,82669.0
2019-02-21,8.795,8.85,8.725,8.725,44220.0
2019-02-22,8.74,8.94,8.74,8.91,47638.0
2019-02-25,8.945,8.945,8.825,8.845,35453.0
2019-02-26,8.805,8.84,8.775,8.8,49858.0
2019-02-27,8.84,8.84,8.725,8.78,54891.0
2019-02-28,8.755,8.815,8.755,8.76,48237.0
2019-03-01,8.82,8.965,8.815,8.95,50943.0
2019-03-04,8.95,8.97,8.91,8.92,25780.0
2019-03-05,8.88,8.995,8.865,8.955,51468.0
2019-03-06,9.005,9.08,8.985,9.045,41337.0
2019-03-07,9.08,9.13,9.045,9.11,50445.0
2019-03-08,9.075,9.16,9.065,9.08,54279.0
2019-03-11,9.07,9.11,9.07,9.08,52653.0
2019-03-12,9.12,9.13,9.07,9.1,78064.0
2019-03-13,9.035,9.09,9.03,9.07,59965.0
2019-03-14,9.015,9.11,9.01,9.095,71640.0
2019-03-15,9.18,9.2,9.135,9.18,81977.0
2019-03-18,9.175,9.18,9.135,9.16,79178.0
2019-03-19,9.16,9.215,9.155,9.2,30551.0
2019-03-20,9.19,9.22,9.18,9.215,34067.0
2019-03-21,9.155,9.215,9.13,9.21,62603.0
2019-03-22,9.225,9.265,9.215,9.215,49903.0
2019-03-25,9.2,9.275,9.2,9.265,45546.0
2019-03-26,9.285,9.36,9.255,9.335,48880.0
2019-03-27,9.365,9.365,9.295,9.335,34346.0
2019-03-28,9.305,9.345,9.275,9.34,31446.0
2019-03-29,9.36,9.375,9.325,9.34,22191.0
2019-04-01,9.34,9.345,9.235,9.235,43746.0
2019-04-02,9.19,9.255,9.19,9.2,43697.0
2019-04-03,9.26,9.325,9.255,9.265,32552.0
2019-04-04,9.26,9.26,9.11,9.12,58472.0
2019-04-05,9.095,9.1,9.01,9.05,54260.0
2019-04-08,9.045,9.115,9.03,9.08,24098.0
2019-04-09,9.14,9.14,9.05,9.07,62318.0
2019-04-10,9.06,9.12,9.055,9.11,17187.0
2019-04-11,9.1,9.155,9.1,9.135,49795.0
2019-04-12,9.175,9.22,9.17,9.2,53666.0
2019-04-15,9.22,9.22,9.16,9.19,31363.0
2019-04-16,9.175,9.18,9.13,9.16,94826.0
2019-04-17,9.17,9.18,9.07,9.095,49583.0
2019-04-18,9.2,9.2,9.05,9.05,50248.0
2019-04-23,9.07,9.11,9.07,9.09,64755.0
2019-04-24,9.215,9.25,9.15,9.24,67683.0
2019-04-26,9.315,9.385,9.275,9.385,47960.0
2019-04-29,9.36,9.36,9.175,9.2,66163.0
2019-04-30,9.175,9.175,9.06,9.095,70213.0
2019-05-01,9.135,9.14,9.075,9.075,47532.0
2019-05-02,9.045,9.08,8.985,8.985,58572.0
2019-05-03,8.985,9.045,8.955,8.965,104935.0
2019-05-06,8.93,8.975,8.885,8.945,89064.0
2019-05-07,8.97,9.025,8.945,8.97,60920.0
2019-05-08,8.865,8.925,8.85,8.925,52844.0
2019-05-09,8.93,9.005,8.915,8.985,57707.0
2019-05-10,8.97,9.055,8.97,9.035,72814.0
2019-05-13,9.09,9.18,9.07,9.155,62847.0
2019-05-14,9.13,9.195,9.1,9.12,44770.0
2019-05-15,9.175,9.175,9.055,9.12,29733.0
2019-05-16,9.13,9.23,9.1,9.1,35462.0
2019-05-17,9.345,9.395,9.295,9.32,52762.0
2019-05-20,9.375,9.455,9.275,9.455,54683.0
2019-05-21,9.26,9.61,9.23,9.61,77082.0
2019-05-22,9.455,9.49,9.345,9.445,67812.0
2019-05-23,9.53,9.565,9.5,9.56,1116025.0
2019-05-24,9.56,9.565,9.51,9.55,15567.0
2019-05-27,9.57,9.57,9.52,9.53,48801.0
2019-05-28,9.58,9.59,9.53,9.53,79074.0
2019-05-29,9.475,9.475,9.4,9.405,68595.0
2019-05-30,9.395,9.405,9.26,9.28,498707.0
2019-05-31,9.22,9.325,9.19,9.255,60179.0
2019-06-03,9.25,9.42,9.25,9.365,46892.0
2019-06-04,9.42,9.475,9.365,9.465,85511.0
2019-06-05,9.545,9.545,9.325,9.325,67958.0
2019-06-06,9.415,9.525,9.415,9.475,72001.0
2019-06-07,9.55,9.59,9.48,9.585,57265.0
2019-06-11,9.665,9.745,9.605,9.685,80004.0
2019-06-12,9.685,9.745,9.645,9.645,34195.0
2019-06-13,9.645,9.71,9.58,9.71,101192.0
2019-06-14,9.715,9.735,9.685,9.705,52897.0
2019-06-17,9.765,9.765,9.605,9.62,105953.0
2019-06-18,9.61,9.775,9.6,9.765,102191.0
2019-06-19,9.73,9.775,9.68,9.77,77321.0
2019-06-20,9.83,9.835,9.725,9.765,84353.0
2019-06-21,9.765,9.79,9.725,9.75,88477.0
2019-06-24,9.755,9.87,9.715,9.87,36691.0
2019-06-25,9.875,10.0,9.85,9.95,64680.0
2019-06-26,10.03,10.03,9.865,9.865,130698.0
2019-06-27,9.86,9.86,9.76,9.785,49515.0
2019-06-28,9.79,9.83,9.715,9.715,110270.0
2019-07-01,9.735,9.955,9.73,9.955,222571.0
2019-07-02,9.955,9.955,9.79,9.83,85296.0
2019-07-03,9.93,10.1,9.93,10.065,72418.0
2019-07-04,10.16,10.295,10.07,10.295,219614.0
2019-07-05,10.335,10.375,10.215,10.37,78956.0
2019-07-08,10.335,10.44,10.105,10.105,36752.0
2019-07-09,10.04,10.135,10.04,10.085,46781.0
2019-07-10,10.32,10.32,10.085,10.085,59971.0
2019-07-11,10.12,10.185,10.12,10.175,59139.0
2019-07-12,10.175,10.175,10.06,10.1,27874.0
2019-07-15,10.265,10.265,9.955,9.955,40900.0
2019-07-16,9.99,10.08,9.955,9.955,59772.0
2019-07-17,10.155,10.155,9.975,9.975,46900.0
2019-07-18,10.03,10.06,9.955,9.955,42081.0
2019-07-19,9.99,10.025,9.93,10.005,128480.0
2019-07-22,10.015,10.095,9.85,10.095,109281.0
2019-07-23,9.935,10.225,9.865,10.225,61985.0
2019-07-24,10.14,10.14,10.015,10.12,73565.0
2019-07-25,10.03,10.1,10.03,10.06,40281.0
2019-07-26,10.07,10.07,9.99,10.025,68507.0
2019-07-29,10.07,10.07,9.93,10.06,50366.0
2019-07-30,10.025,10.045,9.93,9.93,31882.0
2019-07-31,10.005,10.04,9.94,9.95,29766.0
2019-08-01,9.955,10.005,9.915,9.995,43460.0
2019-08-02,10.05,10.24,10.025,10.195,67134.0
2019-08-05,10.195,10.265,10.115,10.13,39381.0
2019-08-06,9.885,9.92,9.74,9.885,63326.0
2019-08-07,9.66,9.94,9.645,9.9,43584.0
2019-08-08,9.885,10.06,9.84,10.05,53928.0
2019-08-09,10.015,10.015,9.93,9.995,54641.0
2019-08-12,9.99,10.03,9.875,9.875,47300.0
2019-08-13,9.99,10.065,9.955,9.99,59122.0
2019-08-14,9.995,10.01,9.875,9.93,49570.0
2019-08-15,9.915,9.915,9.75,9.77,83168.0
2019-08-16,9.785,9.83,9.7,9.7,53820.0
2019-08-19,9.895,9.905,9.825,9.84,46819.0
2019-08-20,9.88,10.005,9.88,10.005,39624.0
2019-08-21,9.975,10.01,9.825,10.01,43745.0
2019-08-22,9.975,9.975,9.84,9.84,70737.0
2019-08-23,9.95,10.095,9.95,10.05,46333.0
2019-08-26,10.03,10.03,9.96,9.96,61358.0
2019-08-27,10.04,10.04,9.96,9.99,91756.0
2019-08-28,9.97,10.13,9.97,10.13,72161.0
2019-08-29,9.99,9.995,9.92,9.99,37920.0
2019-08-30,10.015,10.1,9.895,9.895,26981.0
2019-09-02,10.005,10.03,9.915,9.915,37136.0
2019-09-03,9.885,9.97,9.865,9.9,37533.0
2019-09-04,9.9,9.935,9.865,9.905,108842.0
2019-09-05,9.94,9.95,9.865,9.915,54756.0
2019-09-06,9.93,9.93,9.73,9.92,84232.0
2019-09-09,9.755,9.86,9.755,9.82,30286.0
2019-09-10,9.82,9.82,9.675,9.695,104601.0
2019-09-11,9.705,9.715,9.59,9.715,156256.0
2019-09-12,9.75,9.75,9.685,9.72,38574.0
2019-09-13,9.75,9.75,9.68,9.695,50123.0
2019-09-16,9.65,9.65,9.565,9.64,73554.0
2019-09-17,9.64,9.75,9.64,9.75,114098.0
2019-09-18,9.75,9.81,9.705,9.75,85506.0
2019-09-19,9.75,9.825,9.75,9.785,49917.0
2019-09-20,9.685,9.88,9.685,9.785,101640.0
2019-09-23,9.775,9.95,9.775,9.95,63550.0
2019-09-24,9.775,9.86,9.76,9.82,54446.0
2019-09-25,9.785,9.885,9.785,9.86,76275.0
2019-09-26,9.825,9.84,9.77,9.785,24601.0
2019-09-27,9.855,9.89,9.79,9.82,46644.0
2019-09-30,9.82,9.865,9.775,9.81,38046.0
2019-10-01,9.815,9.91,9.8,9.91,51404.0
2019-10-02,9.835,9.92,9.835,9.845,67206.0
2019-10-03,9.615,9.78,9.56,9.78,73327.0
2019-10-04,9.705,9.79,9.67,9.79,43365.0
2019-10-07,9.81,9.87,9.775,9.865,35406.0
2019-10-08,9.81,9.935,9.81,9.865,74915.0
2019-10-09,9.835,9.87,9.81,9.845,26922.0
2019-10-10,9.775,9.845,9.775,9.79,44650.0
2019-10-11,9.79,9.795,9.725,9.765,66370.0
2019-10-14,9.8,9.8,9.76,9.765,60368.0
2019-10-15,9.76,9.94,9.755,9.94,44911.0
2019-10-16,9.885,9.98,9.88,9.975,52885.0
2019-10-17,10.03,10.035,9.865,10.015,36268.0
2019-10-18,9.88,9.88,9.79,9.815,41483.0
2019-10-21,9.79,9.975,9.79,9.865,55319.0
2019-10-22,9.975,10.025,9.885,10.025,102299.0
2019-10-23,9.89,9.98,9.885,9.955,41334.0
2019-10-24,9.99,9.995,9.9,9.92,60388.0
2019-10-25,9.975,10.015,9.975,9.99,30550.0
2019-10-28,10.015,10.015,9.955,9.955,68215.0
2019-10-29,9.945,9.99,9.9,9.975,50837.0
2019-10-30,9.975,10.065,9.92,10.065,62653.0
2019-10-31,9.96,9.99,9.89,9.905,55062.0
2019-11-01,9.845,9.96,9.845,9.91,54821.0
2019-11-04,10.0,10.05,9.91,9.91,67605.0
2019-11-05,9.98,9.98,9.89,9.94,30443.0
2019-11-06,9.925,9.935,9.81,9.81,45555.0
2019-11-07,9.89,9.945,9.855,9.94,67317.0
2019-11-08,9.845,9.92,9.73,9.92,93554.0
2019-11-11,9.835,9.89,9.795,9.89,76960.0
2019-11-12,9.955,9.955,9.85,9.85,35036.0
2019-11-13,9.925,9.94,9.765,9.94,131495.0
2019-11-14,9.81,9.89,9.81,9.89,73760.0
2019-11-15,9.96,10.05,9.96,10.01,71820.0
2019-11-18,9.995,10.045,9.9,9.945,98119.0
2019-11-19,10.01,10.06,9.975,10.045,94915.0
2019-11-20,9.99,10.01,9.87,9.9,90649.0
2019-11-21,9.815,9.9,9.815,9.87,56209.0
2019-11-22,9.935,9.935,9.815,9.85,106759.0
2019-11-25,9.94,10.085,9.9,10.085,64360.0
2019-11-26,10.05,10.05,9.94,9.945,93397.0
2019-11-27,9.995,10.135,9.995,10.105,42793.0
2019-11-28,10.195,10.26,10.085,10.105,75343.0
2019-11-29,10.19,10.535,10.125,10.535,198435.0
2019-12-02,10.135,10.195,10.085,10.15,88856.0
2019-12-03,10.085,10.085,9.87,10.015,93928.0
2019-12-04,9.765,9.81,9.765,9.775,71223.0
2019-12-05,9.8,9.92,9.795,9.9,76008.0
2019-12-06,9.935,9.99,9.9,9.94,44417.0
2019-12-09,10.0,10.03,9.955,10.015,88068.0
2019-12-10,9.975,10.015,9.905,10.01,61377.0
2019-12-11,9.885,9.92,9.82,9.9,76576.0
2019-12-12,9.885,9.885,9.74,9.74,50931.0
2019-12-13,9.745,9.745,9.53,9.55,120579.0
2019-12-16,9.575,9.845,9.575,9.845,146202.0
2019-12-17,9.845,9.89,9.74,9.89,76253.0
2019-12-18,9.765,9.81,9.705,9.72,123053.0
2019-12-19,9.745,9.79,9.705,9.74,117219.0
2019-12-20,9.8,9.83,9.745,9.765,65795.0
2019-12-23,9.62,9.835,9.62,9.76,49946.0
2019-12-24,9.73,9.745,9.705,9.745,38389.0
2019-12-27,9.745,9.8,9.725,9.8,39178.0
2019-12-30,9.82,9.905,9.82,9.84,33285.0
2019-12-31,9.77,9.77,9.69,9.695,13623.0
2020-01-02,9.665,9.735,9.665,9.725,13246.0
2020-01-03,9.725,9.835,9.725,9.795,80523.0
2020-01-06,9.76,9.84,9.745,9.84,48692.0
2020-01-07,9.875,9.995,9.785,9.995,92831.0
2020-01-08,9.97,9.975,9.875,9.935,91605.0
2020-01-09,10.05,10.05,9.925,10.04,65279.0
2020-01-10,10.005,10.045,9.97,10.005,37681.0
2020-01-13,9.975,10.01,9.955,9.995,90639.0
2020-01-14,10.045,10.08,9.73,10.08,257866.0
2020-01-15,10.08,10.145,9.97,9.97,91505.0
2020-01-16,10.305,10.305,10.165,10.2,50347.0
2020-01-17,10.355,10.355,10.27,10.33,96153.0
2020-01-20,10.33,10.33,10.25,10.27,61082.0
2020-01-21,10.255,10.31,10.2,10.31,60630.0
2020-01-22,10.325,10.345,10.285,10.34,77261.0
2020-01-23,10.345,10.375,10.31,10.345,33444.0
2020-01-24,10.375,10.425,10.34,10.34,61247.0
2020-01-28,10.185,10.295,10.185,10.225,59170.0
2020-01-29,10.325,10.4,10.225,10.4,57856.0
2020-01-30,10.32,10.32,10.24,10.24,121147.0
2020-01-31,10.305,10.305,10.25,10.26,63995.0
2020-02-03,10.235,10.27,10.185,10.235,36373.0
2020-02-04,10.235,10.32,10.235,10.295,54691.0
2020-02-05,10.43,10.445,10.325,10.355,101089.0
2020-02-06,10.375,10.375,10.26,10.305,76206.0
2020-02-07,10.345,10.47,10.29,10.47,118263.0
2020-02-10,10.38,10.44,10.365,10.43,85131.0
2020-02-11,10.43,10.515,10.4,10.41,94278.0
2020-02-12,10.395,10.47,10.395,10.435,56370.0
2020-02-13,10.46,10.85,10.46,10.85,60611.0
2020-02-14,10.555,10.725,10.54,10.725,58872.0
2020-02-17,10.565,10.67,10.565,10.64,72366.0
2020-02-18,10.625,10.64,10.535,10.535,56676.0
2020-02-19,10.6,10.68,10.6,10.625,32090.0
2020-02-20,10.71,10.745,10.66,10.73,33618.0
2020-02-21,10.76,10.815,10.64,10.815,48135.0
2020-02-24,10.625,10.625,10.47,10.5,159906.0
2020-02-25,10.305,10.36,10.15,10.33,60234.0
2020-02-26,10.065,10.185,10.05,10.11,152923.0
2020-02-27,10.08,10.135,10.04,10.135,71577.0
2020-02-28,10.15,10.15,9.73,9.925,93036.0
2020-03-02,9.59,9.695,9.43,9.625,199978.0
2020-03-03,9.78,10.01,9.725,10.01,82565.0
2020-03-04,9.7,9.78,9.655,9.745,137615.0
2020-03-05,9.955,10.045,9.935,9.98,91463.0
2020-03-06,9.885,9.91,9.785,9.82,103159.0
2020-03-09,9.36,9.62,9.35,9.35,87810.0
2020-03-10,9.1,9.235,8.905,9.085,115718.0
2020-03-11,9.24,9.29,9.185,9.22,74195.0
2020-03-12,8.94,9.025,8.535,8.66,184628.0
2020-03-13,7.95,8.37,7.73,8.195,130928.0
2020-03-16,7.975,8.3,7.7,8.3,682901.0
2020-03-17,7.77,7.77,6.965,7.47,330145.0
2020-03-18,7.355,7.37,6.6,6.715,227103.0
2020-03-19,6.67,6.74,5.585,5.6,2521084.0
2020-03-20,6.09,6.565,6.085,6.195,245045.0
2020-03-23,6.06,6.09,5.46,5.525,233944.0
2020-03-24,5.49,5.795,5.49,5.69,237054.0
2020-03-25,6.285,6.285,6.075,6.19,343617.0
2020-03-26,6.76,6.76,6.42,6.545,107866.0
2020-03-27,6.585,6.615,5.99,5.99,177104.0
2020-03-30,5.83,6.105,5.83,6.105,104502.0
2020-03-31,7.025,7.025,6.255,6.26,310652.0
2020-04-01,6.69,6.77,6.57,6.77,120643.0
2020-04-02,6.43,6.67,6.395,6.45,194497.0
2020-04-03,6.535,6.55,6.18,6.19,380088.0
2020-04-06,6.29,6.59,6.29,6.59,97194.0
2020-04-07,6.735,6.86,6.58,6.675,967710.0
2020-04-08,6.58,6.96,6.535,6.895,727614.0
2020-04-09,6.99,7.215,6.93,7.215,490819.0
2020-04-14,7.215,7.235,7.01,7.13,462376.0
2020-04-15,7.215,7.215,7.045,7.085,331169.0
2020-04-16,6.91,7.06,6.86,7.0,203037.0
2020-04-17,7.29,7.525,7.075,7.365,338640.0
2020-04-20,7.22,7.29,7.075,7.095,279594.0
2020-04-21,6.965,7.03,6.805,6.84,234839.0
2020-04-22,6.64,6.835,6.58,6.81,239770.0
2020-04-23,6.685,6.825,6.685,6.72,161592.0
2020-04-24,6.685,6.795,6.615,6.76,263576.0
2020-04-27,6.75,7.025,6.72,6.945,124087.0
2020-04-28,7.1,7.1,6.84,6.92,221346.0
2020-04-29,6.82,6.99,6.82,6.835,341756.0
2020-04-30,6.98,7.285,6.98,7.135,234728.0
2020-05-01,7.0,7.01,6.785,6.875,116629.0
2020-05-04,6.675,6.845,6.63,6.84,667401.0
2020-05-05,6.855,7.06,6.855,7.03,184286.0
2020-05-06,6.925,6.99,6.89,6.99,480516.0
2020-05-07,6.925,7.015,6.875,6.875,282447.0
2020-05-08,7.095,7.235,7.05,7.17,331278.0
2020-05-11,7.21,7.35,7.21,7.33,220295.0
2020-05-12,7.16,7.2,7.08,7.15,587300.0
2020-05-13,7.03,7.145,6.945,7.145,843198.0
2020-05-14,6.995,7.04,6.84,6.965,455709.0
2020-05-15,7.065,7.085,6.945,6.975,299538.0
2020-05-18,7.01,7.2,7.01,7.08,479766.0
2020-05-19,7.305,7.37,7.27,7.33,329377.0
2020-05-20,7.22,7.385,7.215,7.365,162664.0
2020-05-21,7.425,7.425,7.285,7.37,334234.0
2020-05-22,7.425,7.475,7.305,7.315,262176.0
2020-05-25,7.455,7.495,7.35,7.485,401690.0
2020-05-26,7.39,7.845,7.39,7.825,372246.0
2020-05-27,7.815,8.05,7.69,7.935,675651.0
2020-05-28,7.945,8.03,7.85,7.86,76010.0
2020-05-29,7.845,7.87,7.745,7.775,92161.0
2020-06-01,7.59,7.71,7.495,7.675,94353.0
2020-06-02,7.675,7.73,7.64,7.695,148047.0
2020-06-03,7.73,7.945,7.73,7.92,149877.0
2020-06-04,8.055,8.16,7.95,8.04,159139.0
2020-06-05,8.055,8.115,8.005,8.105,98744.0
2020-06-09,8.36,8.445,8.285,8.43,163642.0
2020-06-10,8.38,8.38,8.185,8.22,246913.0
2020-06-11,8.125,8.125,7.85,7.93,233958.0
2020-06-12,7.815,8.48,7.645,8.48,392933.0
2020-06-15,7.8,7.955,7.625,7.64,109218.0
2020-06-16,7.8,7.985,7.795,7.945,245431.0
2020-06-17,7.675,8.115,7.675,7.745,373427.0
2020-06-18,8.21,8.24,7.915,7.985,355249.0
2020-06-19,8.02,8.135,7.97,8.135,200668.0
2020-06-22,7.88,7.88,7.76,7.83,187033.0
2020-06-23,7.92,7.97,7.775,7.915,289760.0
2020-06-24,7.945,7.985,7.86,7.985,152118.0
2020-06-25,7.88,8.05,7.68,8.05,208767.0
2020-06-26,7.785,7.835,7.68,7.785,125189.0
2020-06-29,8.005,8.005,7.585,7.615,243424.0
2020-06-30,7.645,7.9,7.615,7.645,330622.0
2020-07-01,7.63,7.835,7.63,7.78,498196.0
2020-07-02,7.895,8.06,7.87,8.035,152907.0
2020-07-03,8.15,8.15,7.85,7.85,216485.0
2020-07-06,7.895,8.075,7.895,7.955,378752.0
2020-07-07,7.96,8.05,7.735,7.75,104484.0
2020-07-08,7.75,7.805,7.595,7.6,146844.0
2020-07-09,7.6,7.67,7.57,7.58,249569.0
2020-07-10,7.54,7.625,7.54,7.565,185908.0
2020-07-13,7.69,7.81,7.64,7.72,430619.0
2020-07-14,7.705,7.775,7.64,7.645,192356.0
2020-07-15,7.745,7.79,7.715,7.765,155521.0
2020-07-16,7.805,7.805,7.645,7.675,85312.0
2020-07-17,7.73,7.73,7.64,7.675,87581.0
2020-07-20,7.735,7.735,7.64,7.675,142222.0
2020-07-21,7.64,7.81,7.63,7.78,108601.0
2020-07-22,7.735,7.775,7.7,7.73,47009.0
2020-07-23,7.775,8.05,7.72,8.05,69698.0
2020-07-24,7.84,7.84,7.715,7.72,53076.0
2020-07-27,7.67,7.805,7.67,7.78,108866.0
2020-07-28,7.825,7.84,7.745,7.745,53546.0
2020-07-29,7.72,7.82,7.72,7.745,64775.0
2020-07-30,7.81,7.84,7.705,7.715,96486.0
2020-07-31,7.715,7.72,7.625,7.64,104956.0
2020-08-03,7.655,7.69,7.535,7.625,141866.0
2020-08-04,7.73,7.805,7.69,7.78,77691.0
2020-08-05,7.81,7.835,7.75,7.75,42365.0
2020-08-06,7.745,7.745,7.645,7.7,70046.0
2020-08-07,7.715,7.75,7.67,7.715,90685.0
2020-08-10,7.795,7.865,7.775,7.835,84136.0
2020-08-11,7.825,8.0,7.81,7.97,76414.0
2020-08-12,8.0,8.015,7.915,7.96,89095.0
2020-08-13,8.005,8.105,7.93,7.96,137794.0
2020-08-14,7.96,8.03,7.925,8.03,120368.0
2020-08-17,7.93,7.97,7.91,7.93,141844.0
2020-08-18,7.97,7.975,7.885,7.945,103794.0
2020-08-19,7.895,7.975,7.855,7.855,86574.0
2020-08-20,7.865,7.925,7.82,7.91,90119.0
2020-08-21,7.97,8.065,7.96,8.05,71656.0
2020-08-24,8.045,8.06,7.96,8.01,89216.0
2020-08-25,8.105,8.185,8.035,8.09,80073.0
2020-08-26,8.075,8.24,7.985,8.24,107603.0
2020-08-27,8.135,8.155,8.035,8.155,83336.0
2020-08-28,8.02,8.15,8.02,8.135,73204.0
2020-08-31,8.14,8.285,8.14,8.275,115549.0
2020-09-01,8.195,8.195,8.065,8.14,103927.0
2020-09-02,8.18,8.225,8.14,8.215,83434.0
2020-09-03,8.29,8.395,8.29,8.365,65710.0
2020-09-04,8.27,8.32,8.125,8.14,156142.0
2020-09-07,8.06,8.125,7.985,8.11,48627.0
2020-09-08,8.15,8.245,8.15,8.215,123082.0
2020-09-09,8.195,8.195,8.02,8.075,88860.0
2020-09-10,8.095,8.14,7.99,8.03,78364.0
2020-09-11,7.975,8.095,7.975,8.08,55494.0
2020-09-14,8.08,8.095,8.015,8.05,65327.0
2020-09-15,8.12,8.27,8.075,8.27,52412.0
2020-09-16,8.23,8.33,8.23,8.3,75838.0
2020-09-17,8.48,8.495,8.3,8.315,46628.0
2020-09-18,8.285,8.305,8.165,8.215,68001.0
2020-09-21,8.18,8.18,8.045,8.08,52679.0
2020-09-22,8.075,8.075,7.985,8.005,39282.0
2020-09-23,8.075,8.15,8.075,8.14,49597.0
2020-09-24,8.11,8.125,8.035,8.125,27217.0
2020-09-25,8.15,8.275,8.15,8.21,57782.0
2020-09-28,8.245,8.38,8.23,8.375,47200.0
2020-09-29,8.44,8.485,8.265,8.29,71910.0
2020-09-30,8.29,8.29,8.16,8.17,72435.0
2020-10-01,8.14,8.37,8.14,8.34,79146.0
2020-10-02,8.35,8.395,8.26,8.385,30060.0
2020-10-05,8.43,8.56,8.43,8.515,39670.0
2020-10-06,8.485,8.485,8.355,8.455,40421.0
2020-10-07,8.445,8.56,8.445,8.535,58986.0
2020-10-08,8.46,8.555,8.43,8.49,60750.0
2020-10-09,8.505,8.575,8.47,8.52,34674.0
2020-10-12,8.47,8.5,8.43,8.49,94958.0
2020-10-13,8.535,8.62,8.535,8.605,65608.0
2020-10-14,8.635,8.635,8.505,8.6,83307.0
2020-10-15,8.535,8.69,8.52,8.66,81267.0
2020-10-16,8.645,8.645,8.49,8.49,49791.0
2020-10-19,8.53,8.575,8.445,8.485,41065.0
2020-10-20,8.395,8.515,8.395,8.47,54850.0
2020-10-21,8.47,8.545,8.43,8.49,77734.0
2020-10-22,8.4,8.415,8.355,8.38,53779.0
2020-10-23,8.41,8.43,8.365,8.43,40244.0
2020-10-26,8.445,8.5,8.395,8.455,54432.0
2020-10-27,8.355,8.395,8.32,8.35,44077.0
2020-10-28,8.295,8.335,8.215,8.305,125779.0
2020-10-29,8.235,8.295,8.125,8.145,99394.0
2020-10-30,8.185,8.23,8.085,8.13,60518.0
2020-11-02,8.205,8.325,8.185,8.28,37419.0
2020-11-03,8.38,8.505,8.325,8.46,54752.0
2020-11-04,8.44,8.62,8.41,8.57,35049.0
2020-11-05,8.69,8.785,8.635,8.75,36705.0
2020-11-06,8.795,8.795,8.69,8.75,46970.0
2020-11-09,8.795,8.92,8.795,8.875,54100.0
2020-11-10,9.09,9.41,8.995,9.05,191330.0
2020-11-11,9.29,9.315,9.21,9.245,108921.0
2020-11-12,9.255,9.33,9.155,9.2,51164.0
2020-11-13,8.975,9.14,8.965,9.12,38204.0
2020-11-16,9.26,9.26,9.26,9.26,6100.0
2020-11-17,9.29,9.41,9.23,9.41,111518.0
2020-11-18,9.285,9.3,9.17,9.185,78316.0
2020-11-19,9.14,9.21,9.06,9.21,163914.0
2020-11-20,9.215,9.215,9.155,9.17,85187.0
2020-11-23,9.2,9.24,9.11,9.11,49002.0
2020-11-24,9.185,9.195,9.095,9.155,93824.0
2020-11-25,9.17,9.305,9.165,9.255,158187.0
2020-11-26,9.41,9.42,9.125,9.215,155866.0
2020-11-27,9.2,9.3,9.2,9.255,123835.0
2020-11-30,9.255,9.305,9.18,9.23,225739.0
2020-12-01,9.225,9.36,9.185,9.29,59680.0
2020-12-02,9.29,9.32,9.165,9.225,124482.0
2020-12-03,9.26,9.27,9.17,9.245,54805.0
2020-12-04,9.225,9.335,9.225,9.3,28531.0
2020-12-07,9.365,9.39,9.26,9.305,453735.0
2020-12-08,9.285,9.305,9.26,9.285,36937.0
2020-12-09,9.26,9.26,9.165,9.165,61160.0
2020-12-10,9.155,9.195,9.08,9.14,85793.0
2020-12-11,9.11,9.125,9.045,9.075,109113.0
2020-12-14,9.14,9.185,9.12,9.165,48310.0
2020-12-15,9.225,9.275,9.17,9.24,89680.0
2020-12-16,9.3,9.335,9.245,9.27,74061.0
2020-12-17,9.255,9.33,9.255,9.305,62996.0
2020-12-18,9.215,9.275,9.095,9.095,75090.0
2020-12-21,9.105,9.105,8.96,9.015,59953.0
2020-12-22,9.03,9.08,8.965,9.02,212524.0
2020-12-23,9.135,9.26,9.12,9.225,165309.0
2020-12-24,9.26,9.33,9.225,9.33,69463.0
2020-12-29,9.365,9.435,9.35,9.39,45896.0
2020-12-30,9.41,9.41,9.305,9.365,34248.0
2020-12-31,9.455,9.455,9.28,9.355,51939.0
2021-01-04,9.35,9.355,9.28,9.325,82456.0
2021-01-05,9.235,9.275,9.15,9.255,78628.0
2021-01-06,9.255,9.255,9.15,9.205,73043.0
2021-01-07,9.275,9.325,9.1,9.13,104126.0
2021-01-08,9.13,9.13,8.985,9.025,65727.0
2021-01-11,9.015,9.03,8.935,8.95,56626.0
2021-01-12,8.925,8.935,8.865,8.865,48062.0
2021-01-13,8.81,8.87,8.685,8.685,91875.0
2021-01-14,8.835,8.92,8.825,8.855,36770.0
2021-01-15,8.85,8.965,8.835,8.95,40645.0
2021-01-18,8.935,8.94,8.88,8.92,42661.0
2021-01-19,8.965,8.995,8.935,8.965,52217.0
2021-01-20,8.895,9.01,8.855,8.97,100664.0
2021-01-21,9.01,9.025,8.935,8.985,104473.0
2021-01-22,8.94,9.025,8.925,8.98,92327.0
2021-01-25,9.01,9.34,8.995,9.34,130117.0
2021-01-27,9.07,9.16,8.965,8.985,164903.0
2021-01-28,8.985,8.985,8.76,8.92,128587.0
2021-01-29,8.92,9.0,8.82,8.855,144894.0
2021-02-01,8.805,8.92,8.75,8.88,60223.0
2021-02-02,8.905,8.94,8.85,8.935,56653.0
2021-02-03,9.01,9.18,8.985,9.135,64481.0
2021-02-04,9.09,9.15,8.94,8.955,78388.0
2021-02-05,9.025,9.055,8.95,9.03,49549.0
2021-02-08,9.01,9.01,8.935,8.95,49390.0
2021-02-09,8.855,8.885,8.69,8.69,93967.0
2021-02-10,8.765,8.865,8.765,8.85,71083.0
2021-02-11,8.84,8.92,8.805,8.85,97822.0
2021-02-12,8.855,8.94,8.825,8.835,25831.0
2021-02-15,8.925,8.995,8.82,8.82,82252.0
2021-02-16,8.895,8.95,8.825,8.925,127078.0
2021-02-17,8.91,8.91,8.73,8.765,46521.0
2021-02-18,8.745,8.745,8.585,8.615,180773.0
2021-02-19,8.675,8.675,8.565,8.595,44401.0
2021-02-22,8.63,8.685,8.535,8.57,119606.0
2021-02-23,8.595,8.855,8.57,8.855,24698.0
2021-02-24,8.76,8.78,8.67,8.75,49177.0
2021-02-25,8.76,8.835,8.69,8.765,45910.0
2021-02-26,8.675,8.75,8.58,8.595,61221.0
2021-03-01,8.715,8.95,8.715,8.88,42741.0
2021-03-02,8.95,8.95,8.82,8.855,74538.0
2021-03-03,8.85,8.87,8.825,8.85,77361.0
2021-03-04,8.91,8.94,8.805,8.91,89818.0
2021-03-05,8.87,8.905,8.795,8.835,77527.0
2021-03-08,8.905,8.95,8.85,8.85,40850.0
2021-03-09,8.825,8.905,8.78,8.84,28433.0
2021-03-10,8.88,8.88,8.74,8.78,29330.0
2021-03-11,8.76,8.775,8.685,8.715,47244.0
2021-03-12,8.775,8.825,8.76,8.81,73968.0
2021-03-15,8.795,8.98,8.795,8.885,68019.0
2021-03-16,8.94,9.12,8.94,9.075,46823.0
2021-03-17,9.06,9.085,8.97,8.985,32849.0
2021-03-18,8.985,8.985,8.865,8.88,108388.0
2021-03-19,8.835,8.97,8.745,8.95,130611.0
2021-03-22,8.985,9.03,8.835,9.03,59553.0
2021-03-23,9.03,9.1,8.985,9.04,50639.0
2021-03-24,9.055,9.175,9.055,9.135,28641.0
2021-03-25,9.145,9.225,9.12,9.135,45175.0
2021-03-26,9.195,9.235,9.15,9.18,30180.0
2021-03-29,9.135,9.205,9.075,9.115,85468.0
2021-03-30,9.135,9.16,9.055,9.07,63098.0
2021-03-31,9.105,9.24,9.1,9.22,73143.0
2021-04-01,9.07,9.18,9.07,9.175,131776.0
2021-04-06,9.305,9.31,9.135,9.24,49214.0
2021-04-07,9.24,9.44,9.24,9.34,77885.0
2021-04-08,9.385,9.425,9.355,9.4,90698.0
2021-04-09,9.395,9.44,9.395,9.44,69368.0
2021-04-12,9.415,9.43,9.29,9.295,45919.0
2021-04-13,9.295,9.4,9.295,9.355,53845.0
2021-04-14,9.4,9.455,9.4,9.43,49221.0
2021-04-15,9.355,9.44,9.28,9.41,66585.0
2021-04-16,9.47,9.545,9.41,9.545,41239.0
2021-04-19,9.5,9.6,9.44,9.455,76456.0
2021-04-20,9.46,9.485,9.395,9.395,49218.0
2021-04-21,9.305,9.38,9.255,9.28,83056.0
2021-04-22,9.305,9.445,9.305,9.41,65273.0
2021-04-23,9.47,9.485,9.385,9.395,81337.0
2021-04-26,9.415,9.43,9.34,9.41,24591.0
2021-04-27,9.425,9.425,9.365,9.38,53533.0
2021-04-28,9.4,9.555,9.4,9.515,113199.0
2021-04-29,9.545,9.545,9.49,9.49,31056.0
2021-04-30,9.5,9.5,9.415,9.415,66138.0
2021-05-03,9.43,9.56,9.43,9.505,58958.0
2021-05-04,9.54,9.56,9.49,9.52,54857.0
2021-05-05,9.515,9.59,9.46,9.555,102329.0
2021-05-06,9.54,9.54,9.41,9.47,121686.0
2021-05-07,9.505,9.545,9.5,9.52,46787.0
2021-05-10,9.57,9.615,9.505,9.585,78660.0
2021-05-11,9.59,9.615,9.47,9.52,38707.0
2021-05-12,9.47,9.47,9.305,9.4,93981.0
2021-05-13,9.4,9.4,9.24,9.24,125361.0
2021-05-14,9.325,9.445,9.31,9.395,98133.0
2021-05-17,9.395,9.43,9.355,9.38,58237.0
2021-05-18,9.43,9.43,9.305,9.335,51317.0
2021-05-19,9.37,9.37,9.165,9.175,86704.0
2021-05-20,9.15,9.425,9.15,9.425,48784.0
2021-05-21,9.43,9.515,9.385,9.395,129463.0
2021-05-24,9.385,9.445,9.37,9.41,41831.0
2021-05-25,9.485,9.56,9.47,9.555,63118.0
2021-05-26,9.545,9.575,9.52,9.56,41293.0
2021-05-27,9.585,9.585,9.455,9.455,87915.0
2021-05-28,9.47,9.59,9.415,9.59,59875.0
2021-05-31,9.59,9.62,9.575,9.6,50427.0
2021-06-01,9.59,9.615,9.505,9.57,64524.0
2021-06-02,9.6,9.75,9.575,9.725,87502.0
2021-06-03,9.78,9.915,9.78,9.825,76440.0
2021-06-04,9.77,9.85,9.755,9.84,127652.0
2021-06-07,9.9,9.945,9.85,9.945,57058.0
2021-06-08,9.945,10.07,9.945,10.045,55057.0
2021-06-09,10.045,10.105,9.915,9.925,52034.0
2021-06-10,9.94,10.165,9.925,10.135,56964.0
2021-06-11,10.22,10.22,10.055,10.1,42902.0
2021-06-15,10.115,10.145,10.07,10.1,84772.0
2021-06-16,10.15,10.165,10.12,10.135,83834.0
2021-06-17,10.13,10.145,9.96,9.975,68380.0
2021-06-18,10.06,10.1,10.015,10.075,63601.0
2021-06-21,10.13,10.13,9.975,10.04,51447.0
2021-06-22,10.15,10.29,10.04,10.235,106811.0
2021-06-23,10.335,10.335,10.115,10.135,101021.0
2021-06-24,10.115,10.15,10.06,10.1,92628.0
2021-06-25,10.06,10.225,10.06,10.205,68802.0
2021-06-28,10.21,10.21,9.98,10.115,102184.0
2021-06-29,10.02,10.21,9.895,10.185,134396.0
2021-06-30,10.29,10.29,10.18,10.18,48474.0
2021-07-01,10.22,10.385,10.035,10.09,152647.0
2021-07-02,10.115,10.155,10.075,10.09,119509.0
2021-07-05,10.1,10.17,10.1,10.1,53945.0
2021-07-06,10.13,10.13,10.05,10.05,70146.0
2021-07-07,10.185,10.195,10.125,10.18,43798.0
2021-07-08,10.235,10.235,10.11,10.11,110566.0
2021-07-09,10.22,10.22,10.015,10.03,146430.0
2021-07-12,10.085,10.195,10.085,10.195,60103.0
2021-07-13,10.13,10.24,10.13,10.13,31474.0
2021-07-14,10.145,10.165,10.075,10.115,40441.0
2021-07-15,10.09,10.145,9.975,9.975,65628.0
2021-07-16,10.02,10.07,9.995,10.02,49466.0
2021-07-19,10.045,10.045,9.91,9.965,146332.0
2021-07-20,9.925,9.955,9.885,9.955,47579.0
2021-07-21,10.075,10.125,10.035,10.035,129678.0
2021-07-22,10.045,10.045,10.005,10.02,62576.0
2021-07-23,10.05,10.11,9.995,10.11,99335.0
2021-07-26,10.17,10.17,9.98,10.015,44850.0
2021-07-27,10.02,10.11,10.02,10.06,100791.0
2021-07-28,10.06,10.185,10.06,10.145,38215.0
2021-07-29,10.14,10.14,9.98,10.005,83417.0
2021-07-30,10.05,10.165,9.99,10.125,114389.0
2021-08-02,10.165,10.22,10.155,10.185,49513.0
2021-08-03,10.24,10.24,10.145,10.155,53598.0
2021-08-04,10.22,10.235,10.17,10.225,52233.0
2021-08-05,10.195,10.37,10.195,10.37,52494.0
2021-08-06,10.37,10.415,10.37,10.4,41654.0
2021-08-09,10.44,10.485,10.41,10.43,71972.0
2021-08-10,10.48,10.48,10.36,10.415,35589.0
2021-08-11,10.4,10.43,10.32,10.335,33244.0
2021-08-12,10.28,10.305,10.13,10.13,74551.0
2021-08-13,10.385,10.425,10.305,10.32,89980.0
2021-08-16,10.33,10.43,10.33,10.39,87149.0
2021-08-17,10.43,10.43,10.26,10.315,72360.0
2021-08-18,10.26,10.505,10.17,10.485,75939.0
2021-08-19,10.385,10.415,10.355,10.36,76284.0
2021-08-20,10.375,10.52,10.375,10.52,94234.0
2021-08-23,10.55,10.6,10.51,10.6,92078.0
2021-08-24,10.59,10.675,10.59,10.655,47200.0
2021-08-25,10.655,10.655,10.55,10.56,44026.0
2021-08-26,10.56,10.575,10.52,10.575,62988.0
2021-08-27,10.575,10.645,10.55,10.59,37961.0
2021-08-30,10.6,10.66,10.58,10.66,55117.0
2021-08-31,10.615,10.795,10.615,10.79,54556.0
2021-09-01,10.79,10.81,10.695,10.795,63526.0
2021-09-02,10.795,10.835,10.71,10.795,50389.0
2021-09-03,10.835,10.89,10.825,10.86,28683.0
2021-09-06,10.875,10.89,10.735,10.85,59817.0
2021-09-07,10.85,10.915,10.795,10.85,68078.0
2021-09-08,10.825,10.825,10.685,10.725,43149.0
2021-09-09,10.755,10.77,10.58,10.615,91038.0
2021-09-10,10.67,10.67,10.56,10.615,92768.0
2021-09-13,10.56,10.605,10.485,10.565,87194.0
2021-09-14,10.62,10.695,10.55,10.695,56929.0
2021-09-15,10.66,10.825,10.645,10.755,135811.0
2021-09-16,10.905,10.92,10.765,10.86,49272.0
2021-09-17,10.875,10.89,10.78,10.89,136672.0
2021-09-20,10.875,10.875,10.63,10.74,136652.0
2021-09-21,10.675,10.755,10.615,10.74,90234.0
2021-09-22,10.685,10.92,10.685,10.885,86674.0
2021-09-23,10.905,10.96,10.875,10.96,100992.0
2021-09-24,10.945,10.945,10.7,10.725,92073.0
2021-09-27,10.735,10.765,10.71,10.74,41003.0
2021-09-28,10.72,10.72,10.495,10.52,79363.0
2021-09-29,10.225,10.47,10.225,10.37,104135.0
2021-09-30,10.33,10.565,10.315,10.505,166366.0
2021-10-01,10.335,10.335,10.265,10.265,106298.0
2021-10-04,10.305,10.48,10.305,10.465,65649.0
2021-10-05,10.41,10.41,10.28,10.35,104190.0
2021-10-06,10.4,10.44,10.28,10.295,120340.0
2021-10-07,10.29,10.44,10.29,10.39,101277.0
2021-10-08,10.415,10.44,10.345,10.39,63928.0
2021-10-11,10.29,10.305,10.235,10.25,113739.0
2021-10-12,10.14,10.315,10.14,10.24,76246.0
2021-10-13,10.235,10.425,10.235,10.37,103044.0
2021-10-14,10.455,10.585,10.455,10.535,131219.0
2021-10-15,10.575,10.575,10.47,10.565,62947.0
2021-10-18,10.585,10.585,10.425,10.425,43661.0
2021-10-19,10.465,10.625,10.465,10.59,56715.0
2021-10-20,10.605,10.68,10.6,10.625,61036.0
2021-10-21,10.7,10.805,10.645,10.795,78277.0
2021-10-22,10.805,10.925,10.795,10.855,94037.0
2021-10-25,10.94,10.97,10.835,10.9,75052.0
2021-10-26,10.955,10.955,10.855,10.875,48062.0
2021-10-27,10.925,10.995,10.845,10.875,98002.0
2021-10-28,10.875,10.875,10.82,10.83,72345.0
2021-10-29,10.875,10.875,10.585,10.59,72927.0
2021-11-01,10.645,10.72,10.63,10.67,73090.0
2021-11-02,10.82,10.87,10.765,10.805,69161.0
2021-11-03,10.915,10.97,10.835,10.835,87682.0
2021-11-04,10.915,10.94,10.87,10.925,73167.0
2021-11-05,11.02,11.105,11.005,11.01,32162.0
2021-11-08,11.045,11.065,11.03,11.03,57395.0
2021-11-09,11.165,11.165,10.97,11.01,64055.0
2021-11-10,11.05,11.085,10.94,10.98,52569.0
2021-11-11,10.94,10.95,10.74,10.805,120079.0
2021-11-12,10.815,10.875,10.765,10.835,51247.0
2021-11-15,10.835,10.9,10.815,10.845,72843.0
2021-11-16,10.86,10.875,10.79,10.805,71828.0
2021-11-17,10.855,10.9,10.76,10.845,109295.0
2021-11-18,10.86,11.02,10.86,10.995,64863.0
2021-11-19,11.005,11.045,10.9,11.01,129738.0
2021-11-22,11.03,11.045,10.895,10.995,90569.0
2021-11-23,10.915,11.155,10.915,11.14,104258.0
2021-11-24,11.075,11.155,11.075,11.13,41472.0
2021-11-25,11.205,11.265,11.115,11.205,107599.0
2021-11-26,11.21,11.265,11.1,11.13,146653.0
2021-11-29,10.91,11.01,10.9,10.97,220449.0
2021-11-30,10.97,11.13,10.965,11.085,125774.0
2021-12-01,11.045,11.045,10.875,10.94,131208.0
2021-12-02,10.925,10.94,10.86,10.91,102240.0
2021-12-03,10.925,11.035,10.9,10.915,75315.0
2021-12-06,10.925,11.035,10.915,11.035,83125.0
2021-12-07,11.075,11.185,11.075,11.17,74179.0
2021-12-08,11.205,11.28,11.145,11.26,47291.0
2021-12-09,11.185,11.26,11.18,11.24,50048.0
2021-12-10,11.185,11.205,11.125,11.195,64152.0
2021-12-13,11.28,11.435,11.28,11.415,38465.0
2021-12-14,11.415,11.56,11.415,11.535,71031.0
2021-12-15,11.45,11.45,11.355,11.385,86153.0
2021-12-16,11.18,11.52,11.18,11.4,144316.0
2021-12-17,11.415,11.53,11.375,11.48,51203.0
2021-12-20,11.51,11.51,11.36,11.465,78643.0
2021-12-21,11.45,11.51,11.395,11.395,69092.0
2021-12-22,11.395,11.395,11.24,11.29,70125.0
2021-12-23,11.355,11.415,11.34,11.355,57920.0
2021-12-24,11.36,11.455,11.36,11.44,10578.0
2021-12-29,11.575,11.655,11.51,11.645,40868.0
2021-12-30,11.715,11.765,11.645,11.715,21292.0
2021-12-31,11.77,11.77,11.525,11.66,26705.0
2022-01-04,11.66,11.81,11.61,11.81,66228.0
2022-01-05,11.825,11.85,11.685,11.685,30461.0
2022-01-06,11.475,11.49,11.13,11.18,77763.0
2022-01-07,11.365,11.405,11.3,11.3,50860.0
2022-01-10,11.34,11.34,11.19,11.245,40029.0
2022-01-11,11.245,11.245,11.045,11.05,136050.0
2022-01-12,11.035,11.075,11.02,11.035,38019.0
2022-01-13,11.1,11.1,10.965,10.965,45257.0
2022-01-14,10.98,10.99,10.885,10.885,84422.0
2022-01-17,10.79,10.855,10.74,10.855,162713.0
2022-01-18,10.82,10.9,10.82,10.86,88575.0
2022-01-19,10.83,10.925,10.75,10.845,97056.0
2022-01-20,10.635,10.765,10.62,10.735,79681.0
2022-01-21,10.715,10.715,10.515,10.565,145910.0
2022-01-24,10.455,10.755,10.43,10.74,84423.0
2022-01-25,10.67,10.67,10.325,10.415,231903.0
2022-01-27,10.07,10.47,9.98,10.07,145947.0
2022-01-28,10.115,10.35,10.095,10.31,107721.0
2022-01-31,10.365,10.565,10.27,10.495,96961.0
2022-02-01,10.47,10.59,10.445,10.59,134388.0
2022-02-02,10.55,10.67,10.55,10.58,58294.0
2022-02-03,10.63,10.63,10.535,10.565,146835.0
2022-02-04,10.62,10.685,10.55,10.575,60351.0
2022-02-07,10.5,10.55,10.375,10.47,94859.0
2022-02-08,10.455,10.58,10.39,10.575,99876.0
2022-02-09,10.635,10.67,10.495,10.66,48100.0
2022-02-10,10.685,10.79,10.645,10.685,59281.0
2022-02-11,10.525,10.525,10.325,10.39,64045.0
2022-02-14,10.31,10.435,10.31,10.38,105981.0
2022-02-15,10.315,10.525,10.27,10.495,83313.0
2022-02-16,10.615,10.83,10.595,10.83,61553.0
2022-02-17,10.98,11.045,10.855,10.855,76334.0
2022-02-18,10.78,10.9,10.715,10.79,108532.0
2022-02-21,10.71,10.795,10.635,10.78,133871.0
2022-02-22,10.725,10.725,10.55,10.595,73336.0
2022-02-23,10.55,10.59,10.475,10.55,101093.0
2022-02-24,10.655,10.655,10.335,10.335,231686.0
2022-02-25,10.415,10.58,10.39,10.515,100292.0
2022-02-28,10.54,10.66,10.495,10.59,95439.0
2022-03-01,10.67,10.75,10.59,10.595,55618.0
2022-03-02,10.485,10.515,10.375,10.475,69113.0
2022-03-03,10.475,10.615,10.455,10.47,77812.0
2022-03-04,10.435,10.435,10.27,10.3,95579.0
2022-03-07,10.3,10.355,10.1,10.125,83720.0
2022-03-08,10.39,10.39,10.14,10.155,123994.0
2022-03-09,10.135,10.27,10.11,10.26,63957.0
2022-03-10,10.255,10.54,10.255,10.515,124925.0
2022-03-11,10.43,10.46,10.27,10.285,100360.0
2022-03-14,10.205,10.43,10.19,10.39,50830.0
2022-03-15,10.42,10.495,10.39,10.445,49629.0
2022-03-16,10.59,10.59,10.46,10.55,68317.0
2022-03-17,10.63,10.645,10.54,10.63,71769.0
2022-03-18,10.555,10.645,10.555,10.605,66031.0
2022-03-21,10.685,10.71,10.62,10.645,60045.0
2022-03-22,10.66,10.675,10.535,10.595,68713.0
2022-03-23,10.635,10.74,10.62,10.675,48776.0
2022-03-24,10.675,10.675,10.59,10.62,28012.0
2022-03-25,10.62,10.755,10.62,10.74,66524.0
2022-03-28,10.78,10.78,10.605,10.605,32059.0
2022-03-29,10.63,10.82,10.63,10.74,59933.0
2022-03-30,10.905,10.92,10.82,10.82,53574.0
2022-03-31,10.82,10.905,10.745,10.8,41673.0
2022-04-01,10.755,10.81,10.715,10.785,41964.0
2022-04-04,10.785,10.875,10.785,10.825,41594.0
2022-04-05,10.9,10.9,10.795,10.85,54319.0
2022-04-06,10.795,10.795,10.665,10.72,57050.0
2022-04-07,10.72,10.825,10.715,10.77,40244.0
2022-04-08,10.82,10.86,10.72,10.72,46686.0
2022-04-11,10.67,10.76,10.67,10.735,35927.0
2022-04-12,10.69,10.745,10.625,10.625,24332.0
2022-04-13,10.55,10.615,10.545,10.585,35417.0
2022-04-14,10.55,10.665,10.55,10.615,76940.0
2022-04-19,10.545,10.63,10.545,10.615,50628.0
2022-04-20,10.65,10.72,10.63,10.65,74175.0
2022-04-21,10.94,10.94,10.655,10.85,100802.0
2022-04-22,10.655,10.82,10.655,10.745,114608.0
2022-04-26,10.585,10.735,10.585,10.695,42782.0
2022-04-27,10.565,10.735,10.545,10.695,64037.0
2022-04-28,10.665,10.735,10.65,10.73,79318.0
2022-04-29,10.785,10.89,10.785,10.8,45821.0
2022-05-02,10.56,10.64,10.405,10.42,44333.0
2022-05-03,10.39,10.39,10.26,10.27,66149.0
2022-05-04,10.315,10.315,10.075,10.075,60440.0
2022-05-05,10.22,10.285,10.125,10.285,49399.0
2022-05-06,10.18,10.18,9.915,9.915,42793.0
2022-05-09,9.88,9.88,9.5,9.51,113704.0
2022-05-10,9.495,9.515,9.345,9.485,106874.0
2022-05-11,9.45,9.6,9.43,9.58,77086.0
2022-05-12,9.615,9.615,9.38,9.38,155474.0
2022-05-13,9.525,9.685,9.525,9.66,42204.0
2022-05-16,9.695,9.87,9.68,9.72,65350.0
2022-05-17,9.725,9.725,9.555,9.575,55545.0
2022-05-18,9.67,9.745,9.63,9.725,60969.0
2022-05-19,9.535,9.72,9.535,9.67,31855.0
2022-05-20,9.605,9.72,9.6,9.605,33050.0
2022-05-23,9.67,9.71,9.6,9.62,42221.0
2022-05-24,9.62,9.71,9.605,9.66,57916.0
2022-05-25,9.695,9.775,9.66,9.695,41175.0
2022-05-26,9.775,9.775,9.66,9.67,30767.0
2022-05-27,9.815,9.815,9.645,9.71,45094.0
2022-05-30,9.71,9.895,9.71,9.895,37195.0
2022-05-31,9.895,9.895,9.815,9.89,36630.0
2022-06-01,9.96,9.98,9.79,9.81,75809.0
2022-06-02,9.785,9.785,9.685,9.705,35725.0
2022-06-03,9.855,9.88,9.72,9.735,67735.0
2022-06-06,9.735,9.735,9.655,9.685,34911.0
2022-06-07,9.68,9.68,9.395,9.395,56883.0
2022-06-08,9.41,9.51,9.41,9.41,55881.0
2022-06-09,9.405,9.405,9.24,9.29,73559.0
2022-06-10,9.2,9.2,9.015,9.03,77172.0
2022-06-14,8.725,8.725,8.53,8.685,145153.0
2022-06-15,8.695,8.715,8.46,8.465,40225.0
2022-06-16,8.49,8.715,8.485,8.555,174357.0
2022-06-17,8.37,8.505,8.305,8.475,115674.0
2022-06-20,8.57,8.84,8.54,8.815,80428.0
2022-06-21,8.82,8.845,8.7,8.765,101615.0
2022-06-22,8.82,8.84,8.7,8.7,71966.0
2022-06-23,8.845,8.95,8.845,8.935,134440.0
2022-06-24,8.975,9.145,8.92,9.135,102921.0
2022-06-27,9.315,9.315,9.18,9.24,79932.0
2022-06-28,9.255,9.335,9.195,9.3,88129.0
2022-06-29,9.38,9.38,9.075,9.095,192911.0
2022-06-30,9.185,9.235,8.915,8.915,92516.0
2022-07-01,8.965,9.095,8.965,9.025,78507.0
2022-07-04,9.125,9.295,9.125,9.185,325593.0
2022-07-05,9.21,9.21,9.04,9.07,93943.0
2022-07-06,9.075,9.345,9.04,9.345,107628.0
2022-07-07,9.345,9.38,9.28,9.295,121971.0
2022-07-08,9.4,9.415,9.245,9.305,799293.0
2022-07-11,9.37,9.38,9.26,9.27,85627.0
2022-07-12,9.34,9.365,9.245,9.26,76132.0
2022-07-13,9.22,9.405,9.22,9.33,55443.0
2022-07-14,9.29,9.29,9.145,9.21,134366.0
2022-07-15,9.145,9.295,9.135,9.28,45988.0
2022-07-18,9.38,9.38,9.27,9.345,64099.0
2022-07-19,9.32,9.37,9.27,9.315,48023.0
2022-07-20,9.39,9.73,9.39,9.73,66226.0
2022-07-21,9.585,9.585,9.39,9.455,29449.0
2022-07-22,9.45,9.565,9.45,9.525,38047.0
2022-07-25,9.51,9.585,9.49,9.515,134319.0
2022-07-26,9.54,9.595,9.485,9.54,34552.0
2022-07-27,9.56,9.565,9.49,9.55,74473.0
2022-07-28,9.565,9.645,9.535,9.6,64116.0
2022-07-29,9.72,9.915,9.72,9.905,55177.0
2022-08-01,9.955,9.955,9.83,9.895,96053.0
2022-08-02,9.905,9.905,9.67,9.72,110294.0
2022-08-03,9.815,9.84,9.645,9.705,90452.0
2022-08-04,9.855,9.88,9.76,9.795,61595.0
2022-08-05,9.83,9.83,9.755,9.82,29812.0
2022-08-08,9.745,9.745,9.61,9.62,158469.0
2022-08-09,9.645,9.71,9.645,9.705,41133.0
2022-08-10,9.645,9.73,9.61,9.635,69553.0
2022-08-11,9.975,9.975,9.76,9.83,61494.0
2022-08-12,9.82,9.84,9.65,9.66,157260.0
2022-08-15,9.695,9.855,9.695,9.83,78386.0
2022-08-16,9.855,9.865,9.735,9.735,108444.0
2022-08-17,9.76,9.87,9.735,9.87,64473.0
2022-08-18,9.87,9.87,9.735,9.805,78268.0
2022-08-19,9.805,9.88,9.65,9.685,61954.0
2022-08-22,9.61,9.61,9.515,9.575,42637.0
2022-08-23,9.525,9.525,9.44,9.475,67877.0
2022-08-24,9.405,9.45,9.355,9.4,78367.0
2022-08-25,9.49,9.595,9.49,9.595,73464.0
2022-08-26,9.65,9.71,9.61,9.685,103503.0
2022-08-29,9.51,9.535,9.415,9.515,105646.0
2022-08-30,9.54,9.61,9.525,9.585,82292.0
2022-08-31,9.635,9.635,9.51,9.525,77226.0
2022-09-01,9.475,9.475,9.205,9.345,70618.0
2022-09-02,9.38,9.43,9.345,9.345,73801.0
2022-09-05,9.33,9.38,9.28,9.29,46847.0
2022-09-06,9.29,9.38,9.245,9.295,29879.0
2022-09-07,9.27,9.28,9.15,9.18,86328.0
2022-09-08,9.29,9.49,9.27,9.49,40582.0
2022-09-09,9.455,9.455,9.315,9.4,38980.0
2022-09-12,9.515,9.515,9.415,9.425,69798.0
2022-09-13,9.43,9.575,9.43,9.56,67573.0
2022-09-14,9.425,9.425,9.18,9.195,71080.0
2022-09-15,9.195,9.22,9.06,9.085,92488.0
2022-09-16,8.9,9.01,8.9,8.96,106304.0
2022-09-19,9.01,9.1,9.01,9.075,63394.0
2022-09-20,9.01,9.11,9.0,9.0,62147.0
2022-09-21,9.015,9.015,8.765,8.82,133624.0
2022-09-23,8.73,8.73,8.465,8.49,129773.0
2022-09-26,8.44,8.515,8.38,8.435,41169.0
2022-09-27,8.38,8.405,8.205,8.24,80498.0
2022-09-28,8.24,8.24,8.085,8.185,109176.0
2022-09-29,8.455,8.455,8.265,8.325,130484.0
2022-09-30,8.265,8.28,8.13,8.28,97446.0
2022-10-03,8.265,8.35,8.22,8.34,89195.0
2022-10-04,8.41,8.695,8.41,8.695,119395.0
2022-10-05,8.75,8.87,8.745,8.75,196047.0
2022-10-06,8.76,8.78,8.615,8.685,108345.0
2022-10-07,8.665,8.665,8.505,8.54,93118.0
2022-10-10,8.41,8.41,8.3,8.385,98069.0
2022-10-11,8.37,8.445,8.275,8.28,60824.0
2022-10-12,8.275,8.445,8.275,8.43,125687.0
2022-10-13,8.335,8.375,8.23,8.25,113098.0
2022-10-14,8.42,8.42,8.29,8.4,157283.0
2022-10-17,8.335,8.375,8.29,8.335,98343.0
2022-10-18,8.375,8.605,8.375,8.6,92370.0
2022-10-19,8.545,8.66,8.545,8.6,160876.0
2022-10-20,8.545,8.545,8.42,8.495,49532.0
2022-10-21,8.545,8.555,8.37,8.375,68150.0
2022-10-24,8.41,8.565,8.41,8.48,188779.0
2022-10-25,8.47,8.635,8.47,8.605,95034.0
2022-10-26,8.71,8.845,8.71,8.82,47728.0
2022-10-27,8.82,8.89,8.805,8.855,60000.0
2022-10-28,8.855,8.94,8.805,8.905,48094.0
2022-10-31,9.085,9.105,8.925,9.06,60902.0
2022-11-01,9.105,9.275,9.075,9.25,71782.0
2022-11-02,9.4,9.4,9.11,9.145,113584.0
2022-11-03,9.105,9.105,8.87,8.99,104403.0
2022-11-04,8.915,9.01,8.865,8.955,114627.0
2022-11-07,9.23,9.23,8.905,9.035,48176.0
2022-11-08,8.95,8.95,8.845,8.94,80853.0
2022-11-09,8.94,9.085,8.94,9.06,65411.0
2022-11-10,9.05,9.085,8.99,9.05,64390.0
2022-11-11,9.36,9.495,9.36,9.43,143654.0
2022-11-14,9.485,9.485,9.28,9.28,109503.0
2022-11-15,9.275,9.275,9.135,9.155,72389.0
2022-11-16,9.155,9.22,9.155,9.17,69318.0
2022-11-17,9.215,9.265,9.12,9.25,70674.0
2022-11-18,9.28,9.36,9.25,9.25,123297.0
2022-11-21,9.265,9.35,9.07,9.275,147979.0
2022-11-22,9.315,9.335,9.255,9.3,103698.0
2022-11-23,9.34,9.34,9.22,9.24,138111.0
2022-11-24,9.28,9.35,9.265,9.35,92180.0
2022-11-25,9.4,9.495,9.36,9.485,102126.0
2022-11-28,9.4,9.555,9.4,9.54,79281.0
2022-11-29,9.41,9.505,9.41,9.46,123432.0
2022-11-30,9.52,9.58,9.445,9.58,51836.0
2022-12-01,9.65,9.75,9.615,9.665,154912.0
2022-12-02,9.685,9.685,9.445,9.455,36678.0
2022-12-05,9.47,9.575,9.455,9.495,80679.0
2022-12-06,9.515,9.515,9.385,9.385,71013.0
2022-12-07,9.385,9.385,9.25,9.315,98945.0
2022-12-08,9.3,9.36,9.25,9.34,66636.0
2022-12-09,9.335,9.385,9.275,9.31,93554.0
2022-12-12,9.335,9.395,9.315,9.335,60577.0
2022-12-13,9.34,9.4,9.335,9.35,55341.0
2022-12-14,9.545,9.545,9.455,9.505,56945.0
2022-12-15,9.59,9.625,9.435,9.435,63012.0
2022-12-16,9.3,9.445,9.24,9.4,176553.0
2022-12-19,9.385,9.385,9.3,9.31,78543.0
2022-12-20,9.3,9.31,8.93,8.93,177817.0
2022-12-21,9.05,9.24,9.035,9.215,123986.0
2022-12-22,9.275,9.28,9.205,9.255,53057.0
2022-12-23,9.215,9.215,9.135,9.19,149614.0
2022-12-28,9.215,9.215,9.155,9.19,34485.0
2022-12-29,9.135,9.205,9.09,9.195,51838.0
2022-12-30,9.35,9.385,9.195,9.245,146011.0
2023-01-03,9.265,9.265,9.1,9.15,44113.0
2023-01-04,9.21,9.27,9.21,9.27,28486.0
2023-01-05,9.435,9.45,9.29,9.3,133104.0
2023-01-06,9.305,9.305,9.15,9.17,28719.0
2023-01-09,9.27,9.36,9.265,9.29,91718.0
2023-01-10,9.28,9.305,9.255,9.28,24548.0
2023-01-11,9.305,9.47,9.255,9.46,164113.0
2023-01-12,9.545,9.66,9.495,9.53,65753.0
2023-01-13,9.605,9.64,9.545,9.605,111774.0
2023-01-16,9.64,9.735,9.59,9.635,61781.0
2023-01-17,9.695,9.82,9.675,9.785,110743.0
2023-01-18,9.82,9.855,9.695,9.72,128704.0
2023-01-19,9.745,9.795,9.71,9.745,139420.0
2023-01-20,9.695,9.76,9.64,9.755,121575.0
2023-01-23,9.785,9.785,9.665,9.77,71447.0
2023-01-24,9.785,9.95,9.785,9.95,121663.0
2023-01-25,10.025,10.035,9.875,9.9,130598.0
2023-01-27,9.9,9.975,9.88,9.965,84572.0
2023-01-30,10.06,10.12,10.02,10.07,56207.0
2023-01-31,10.025,10.07,9.95,9.96,52975.0
2023-02-01,10.08,10.13,10.01,10.07,75110.0
2023-02-02,10.26,10.275,10.145,10.18,85620.0
2023-02-03,10.285,10.43,10.285,10.415,107282.0
2023-02-06,10.36,10.395,10.225,10.24,72674.0
2023-02-07,10.225,10.225,10.025,10.025,100919.0
2023-02-08,10.08,10.08,9.995,10.01,80444.0
2023-02-09,9.975,9.985,9.82,9.845,126012.0
2023-02-10,9.815,9.84,9.77,9.83,75107.0
2023-02-13,9.82,9.88,9.82,9.82,60860.0
2023-02-14,9.9,9.975,9.9,9.905,52405.0
2023-02-15,9.935,9.985,9.88,9.935,33762.0
2023-02-16,9.95,10.14,9.9,10.13,97417.0
2023-02-17,10.12,10.12,9.95,9.95,159088.0
2023-02-20,9.985,9.985,9.865,9.875,103177.0
2023-02-21,9.84,9.855,9.755,9.805,56555.0
2023-02-22,9.805,9.9,9.785,9.875,85071.0
2023-02-23,9.9,9.9,9.785,9.875,46543.0
2023-02-24,9.965,10.035,9.95,9.95,788392.0
2023-02-27,9.95,9.965,9.77,9.78,261616.0
2023-02-28,9.845,9.96,9.795,9.845,149739.0
2023-03-01,9.845,9.845,9.745,9.755,139972.0
2023-03-02,9.865,9.865,9.65,9.7,65557.0
2023-03-03,9.755,9.755,9.65,9.675,56315.0
2023-03-06,9.71,9.845,9.71,9.82,51894.0
2023-03-07,9.83,9.88,9.77,9.865,142379.0
2023-03-08,9.805,9.845,9.785,9.815,34990.0
2023-03-09,9.905,9.96,9.815,9.845,156942.0
2023-03-10,9.76,9.76,9.635,9.635,168452.0
2023-03-13,9.605,9.605,9.42,9.545,191439.0
2023-03-14,9.53,9.54,9.375,9.495,358180.0
2023-03-15,9.545,9.605,9.53,9.575,82384.0
2023-03-16,9.665,9.665,9.425,9.575,174189.0
2023-03-17,9.565,9.565,9.39,9.435,107723.0
2023-03-20,9.365,9.365,9.18,9.18,69640.0
2023-03-21,9.28,9.315,9.22,9.265,103884.0
2023-03-22,9.305,9.315,9.145,9.21,55825.0
2023-03-23,9.03,9.16,9.005,9.15,49093.0
2023-03-24,9.145,9.15,9.09,9.15,69881.0
2023-03-27,9.145,9.27,9.09,9.245,133611.0
2023-03-28,9.245,9.305,9.245,9.255,325951.0
2023-03-29,9.23,9.255,9.195,9.22,82035.0
2023-03-30,9.28,9.315,9.175,9.19,75792.0
2023-03-31,9.235,9.315,9.235,9.235,91179.0
2023-04-03,9.32,9.435,9.32,9.425,94052.0
2023-04-04,9.445,9.52,9.415,9.495,140050.0
2023-04-05,9.555,9.575,9.445,9.445,68465.0
2023-04-06,9.46,9.46,9.295,9.315,132027.0
2023-04-11,9.315,9.47,9.315,9.425,102074.0
2023-04-12,9.445,9.505,9.39,9.445,50585.0
2023-04-13,9.54,9.54,9.39,9.47,50706.0
2023-04-14,9.505,9.505,9.425,9.46,107440.0
2023-04-17,9.52,9.58,9.46,9.58,125285.0
2023-04-18,9.615,9.635,9.505,9.505,51384.0
2023-04-19,9.52,9.52,9.445,9.475,114861.0
2023-04-20,9.505,9.635,9.505,9.575,71485.0
2023-04-21,9.58,9.61,9.53,9.555,63496.0
2023-04-24,9.6,9.675,9.575,9.67,41431.0
2023-04-26,9.705,9.705,9.59,9.695,62421.0
2023-04-27,9.685,9.685,9.545,9.64,112021.0
2023-04-28,9.675,9.74,9.64,9.73,117558.0
2023-05-01,9.755,9.86,9.755,9.805,111805.0
2023-05-02,9.765,9.805,9.565,9.565,99124.0
2023-05-03,9.59,9.59,9.415,9.475,104687.0
2023-05-04,9.545,9.705,9.485,9.67,77784.0
2023-05-05,9.66,9.875,9.66,9.87,116448.0
2023-05-08,9.885,9.92,9.86,9.895,70939.0
2023-05-09,9.91,9.91,9.74,9.765,141928.0
2023-05-10,9.745,9.84,9.685,9.765,82923.0
2023-05-11,9.8,9.85,9.77,9.78,111933.0
2023-05-12,9.765,9.87,9.765,9.84,179468.0
2023-05-15,9.84,9.945,9.835,9.935,110589.0
2023-05-16,9.895,9.895,9.84,9.87,129816.0
2023-05-17,9.835,9.85,9.77,9.805,92502.0
2023-05-18,9.835,9.86,9.74,9.74,82480.0
2023-05-19,9.77,9.835,9.77,9.825,51079.0
2023-05-22,9.815,9.835,9.74,9.74,121938.0
2023-05-23,9.8,9.84,9.745,9.835,63240.0
2023-05-24,9.755,9.8,9.71,9.71,111735.0
2023-05-25,9.64,9.67,9.565,9.66,208817.0
2023-05-26,9.67,9.675,9.58,9.6,97435.0
2023-05-29,9.695,9.8,9.695,9.77,53983.0
2023-05-30,9.77,9.79,9.695,9.695,177030.0
2023-05-31,9.705,9.71,9.545,9.545,91118.0
2023-06-01,9.58,9.625,9.54,9.61,74398.0
2023-06-02,9.61,9.685,9.54,9.65,91134.0
2023-06-05,9.73,9.805,9.73,9.73,72239.0
2023-06-06,9.65,9.755,9.635,9.66,118308.0
2023-06-07,9.685,9.685,9.575,9.625,82567.0
2023-06-08,9.58,9.625,9.38,9.38,90327.0
2023-06-09,9.415,9.46,9.365,9.39,59843.0
2023-06-13,9.4,9.485,9.32,9.345,145644.0
2023-06-14,9.47,9.505,9.305,9.32,102253.0
2023-06-15,9.38,9.45,9.38,9.4,64749.0
2023-06-16,9.39,9.495,9.39,9.46,42241.0
2023-06-19,9.475,9.565,9.47,9.54,65654.0
2023-06-20,9.6,9.745,9.58,9.675,123235.0
2023-06-21,9.685,9.8,9.675,9.8,123794.0
2023-06-22,9.73,9.73,9.365,9.435,127911.0
2023-06-23,9.46,9.46,9.185,9.21,130139.0
2023-06-26,9.15,9.235,9.14,9.19,155070.0
2023-06-27,9.295,9.38,9.295,9.355,147064.0
2023-06-28,9.39,9.545,9.39,9.545,223666.0
2023-06-29,9.94,9.94,9.52,9.555,51879.0
2023-06-30,9.63,9.63,9.455,9.575,109043.0
2023-07-03,9.595,9.61,9.495,9.61,107655.0
2023-07-04,9.61,9.71,9.61,9.71,83836.0
2023-07-05,9.705,9.74,9.64,9.685,50810.0
2023-07-06,9.585,9.675,9.585,9.655,193677.0
2023-07-07,9.61,9.61,9.375,9.385,93441.0
2023-07-10,9.44,9.44,9.3,9.34,93553.0
2023-07-11,9.355,9.495,9.34,9.475,83104.0
2023-07-12,9.54,9.605,9.495,9.495,46852.0
2023-07-13,9.63,9.815,9.63,9.815,78008.0
2023-07-14,9.815,9.895,9.76,9.885,76394.0
2023-07-17,9.905,9.905,9.75,9.86,68336.0
2023-07-18,9.885,9.885,9.71,9.73,93592.0
2023-07-19,9.775,9.84,9.73,9.815,24213.0
2023-07-20,9.905,9.975,9.795,9.795,100427.0
2023-07-21,9.815,9.84,9.695,9.775,31971.0
2023-07-24,9.815,9.895,9.795,9.86,89335.0
2023-07-25,9.915,9.92,9.675,9.83,78723.0
2023-07-26,9.805,9.85,9.73,9.775,79177.0
2023-07-27,9.85,10.125,9.84,10.105,167516.0
2023-07-28,10.125,10.125,9.785,9.92,85598.0
2023-07-31,9.995,9.995,9.865,9.93,61109.0
2023-08-01,10.34,10.34,9.905,9.97,71642.0
2023-08-02,10.005,10.005,9.75,9.785,116630.0
2023-08-03,9.76,9.76,9.665,9.72,79395.0
2023-08-04,9.71,9.71,9.575,9.665,53156.0
2023-08-07,9.605,9.74,9.585,9.72,131332.0
2023-08-08,9.705,9.73,9.655,9.685,44810.0
2023-08-09,9.685,9.705,9.595,9.61,44241.0
2023-08-10,9.865,9.865,9.62,9.655,87631.0
2023-08-11,9.705,9.705,9.63,9.655,87592.0
2023-08-14,9.585,9.695,9.55,9.575,82945.0
2023-08-15,9.55,9.575,9.465,9.495,37640.0
2023-08-16,9.465,9.555,9.43,9.51,81004.0
2023-08-17,9.445,9.63,9.355,9.61,65840.0
2023-08-18,9.575,9.885,9.575,9.805,105062.0
2023-08-21,9.76,9.885,9.76,9.795,117316.0
2023-08-22,9.76,9.95,9.76,9.875,118738.0
2023-08-23,9.94,9.995,9.86,9.86,31307.0
2023-08-24,9.865,10.005,9.865,9.94,29341.0
2023-08-25,9.86,9.885,9.765,9.865,51616.0
2023-08-28,9.875,9.94,9.875,9.93,64639.0
2023-08-29,9.94,9.985,9.915,9.985,26445.0
2023-08-30,9.995,10.15,9.995,10.085,77947.0
2023-08-31,10.15,10.185,10.105,10.15,61109.0
2023-09-01,10.13,10.13,10.025,10.04,62615.0
2023-09-04,10.15,10.16,10.07,10.095,76843.0
2023-09-05,10.14,10.14,9.985,10.05,40619.0
2023-09-06,10.05,10.05,9.97,10.05,26307.0
2023-09-07,10.005,10.005,9.895,9.96,148851.0
2023-09-08,9.95,9.995,9.895,9.905,103489.0
2023-09-11,9.905,9.905,9.795,9.85,74964.0
2023-09-12,9.895,9.915,9.795,9.875,68209.0
2023-09-13,9.875,9.875,9.685,9.75,99822.0
2023-09-14,9.785,9.83,9.695,9.785,139961.0
2023-09-15,9.875,9.985,9.785,9.785,40905.0
2023-09-18,9.83,9.83,9.76,9.76,28760.0
2023-09-19,9.75,9.76,9.655,9.71,114384.0
2023-09-20,9.705,9.75,9.62,9.655,74178.0
2023-09-21,9.64,9.685,9.54,9.64,154841.0
2023-09-22,9.475,9.475,9.345,9.345,72234.0
2023-09-25,9.33,9.445,9.265,9.445,93868.0
2023-09-26,9.41,9.42,9.275,9.275,226919.0
2023-09-27,9.275,9.375,9.255,9.355,159156.0
2023-09-28,9.39,9.39,9.295,9.335,160733.0
2023-09-29,9.35,9.37,9.285,9.325,106589.0
2023-10-02,9.27,9.6,9.225,9.6,43704.0
2023-10-03,9.185,9.185,9.085,9.085,76787.0
2023-10-04,9.085,9.085,9.0,9.055,82087.0
2023-10-05,9.11,9.26,9.105,9.26,88731.0
2023-10-06,9.26,9.26,9.165,9.185,69971.0
2023-10-09,9.23,9.25,9.16,9.175,66196.0
2023-10-10,9.27,9.4,9.27,9.36,70017.0
2023-10-11,9.425,9.46,9.37,9.37,88138.0
2023-10-12,9.425,9.535,9.425,9.425,83525.0
2023-10-13,9.4,9.4,9.27,9.36,36898.0
2023-10-16,9.415,9.415,9.28,9.285,47465.0
2023-10-17,9.315,9.38,9.305,9.35,88622.0
2023-10-18,9.205,9.36,9.205,9.315,50139.0
2023-10-19,9.305,9.305,9.14,9.205,62744.0
2023-10-20,9.13,9.13,9.02,9.105,86837.0
2023-10-23,9.105,9.12,9.03,9.11,58799.0
2023-10-24,9.26,9.27,9.075,9.075,39672.0
2023-10-25,9.065,9.065,8.875,8.89,149330.0
2023-10-26,8.825,8.825,8.66,8.66,79348.0
2023-10-27,8.715,8.76,8.7,8.705,84169.0
2023-10-30,8.68,8.69,8.58,8.66,69320.0
2023-10-31,8.76,8.79,8.705,8.725,120593.0
2023-11-01,8.755,8.9,8.755,8.89,54392.0
2023-11-02,8.985,9.175,8.985,9.11,121861.0
2023-11-03,9.315,9.415,9.27,9.305,216049.0
2023-11-06,9.36,9.37,9.27,9.325,72069.0
2023-11-07,9.285,9.315,9.205,9.305,39845.0
2023-11-08,9.35,9.425,9.335,9.38,92206.0
2023-11-09,9.36,9.46,9.36,9.405,102625.0
2023-11-10,9.5,9.535,9.325,9.415,49708.0
2023-11-13,9.4,9.46,9.36,9.36,53018.0
2023-11-14,9.4,9.47,9.4,9.4,103838.0
2023-11-15,9.645,9.915,9.635,9.885,132735.0
2023-11-16,9.94,9.94,9.765,9.82,132013.0
2023-11-17,9.83,9.83,9.71,9.775,98558.0
2023-11-20,9.81,9.81,9.7,9.71,45946.0
2023-11-21,9.71,9.765,9.655,9.665,116602.0
2023-11-22,9.7,9.7,9.525,9.525,132495.0
2023-11-23,9.5,9.565,9.46,9.555,55806.0
2023-11-24,9.565,9.61,9.535,9.57,123803.0
2023-11-27,9.525,9.63,9.46,9.46,170690.0
2023-11-28,9.51,9.61,9.47,9.57,37174.0
2023-11-29,9.555,9.765,9.555,9.665,75369.0
2023-11-30,9.61,9.675,9.47,9.675,50073.0
2023-12-01,9.7,9.71,9.62,9.7,25481.0
2023-12-04,9.785,9.885,9.785,9.865,101070.0
2023-12-05,9.785,9.785,9.675,9.72,35826.0
2023-12-06,9.785,10.04,9.785,10.015,75945.0
2023-12-07,10.07,10.07,9.975,9.985,92516.0
2023-12-08,9.95,10.035,9.915,10.025,118556.0
2023-12-11,10.035,10.07,9.995,10.015,56934.0
2023-12-12,9.985,10.145,9.985,10.125,60744.0
2023-12-13,10.15,10.225,10.115,10.225,143054.0
2023-12-14,10.43,10.65,10.43,10.64,108228.0
2023-12-15,10.64,10.705,10.53,10.555,64109.0
2023-12-18,10.565,10.565,10.375,10.43,92643.0
2023-12-19,10.41,10.555,10.41,10.53,73805.0
2023-12-20,10.555,10.63,10.51,10.595,82711.0
2023-12-21,10.445,10.615,10.355,10.51,91057.0
2023-12-22,10.445,10.565,10.445,10.52,59861.0
2023-12-27,10.595,10.705,10.595,10.675,82733.0
2023-12-28,10.93,10.93,10.715,10.79,29581.0
2023-12-29,10.77,10.92,10.77,10.79,15200.0
2024-01-02,10.805,10.84,10.715,10.73,63131.0
2024-01-03,10.73,10.73,10.48,10.48,32472.0
2024-01-04,10.51,10.515,10.365,10.435,15990.0
2024-01-05,10.425,10.48,10.425,10.45,65866.0
2024-01-08,10.45,10.47,10.365,10.405,38988.0
2024-01-09,10.46,10.545,10.46,10.49,61938.0
2024-01-10,10.5,10.575,10.5,10.555,75262.0
2024-01-11,10.62,10.65,10.59,10.6,34900.0
2024-01-12,10.575,10.64,10.555,10.61,21840.0
2024-01-15,10.63,10.64,10.555,10.63,34517.0
2024-01-16,10.6,10.61,10.51,10.545,27611.0
2024-01-17,10.535,10.535,10.435,10.46,259431.0
2024-01-18,10.435,10.435,10.245,10.245,85805.0
2024-01-19,10.3,10.375,10.295,10.33,143626.0
2024-01-22,10.405,10.51,10.405,10.45,123216.0
2024-01-23,10.48,10.48,10.425,10.435,51442.0
2024-01-24,10.46,10.545,10.385,10.545,51837.0
2024-01-25,10.575,10.575,10.435,10.49,34529.0
2024-01-29,10.49,10.62,10.45,10.61,56244.0
2024-01-30,10.65,10.73,10.65,10.715,72890.0
2024-01-31,10.73,10.93,10.685,10.91,86450.0
2024-02-01,10.9,10.9,10.73,10.76,41155.0
2024-02-02,10.835,11.16,10.835,11.15,228524.0
2024-02-05,11.075,11.075,10.93,11.03,89964.0
2024-02-06,10.955,10.955,10.815,10.935,35894.0
2024-02-07,10.965,11.145,10.935,11.05,129646.0
2024-02-08,11.115,11.245,11.115,11.135,87925.0
2024-02-09,11.145,11.21,11.145,11.21,27792.0
2024-02-12,11.19,11.21,11.145,11.18,40184.0
2024-02-13,11.18,11.215,11.145,11.145,99760.0
2024-02-14,10.975,11.04,10.865,11.02,83080.0
2024-02-15,11.05,11.47,11.05,11.46,53691.0
2024-02-16,11.63,11.63,11.47,11.515,20813.0
2024-02-19,11.535,11.535,11.2,11.265,74937.0
2024-02-20,11.35,11.375,11.285,11.36,47117.0
2024-02-21,11.36,11.46,11.33,11.36,41555.0
2024-02-22,11.365,11.43,11.19,11.31,36642.0
2024-02-23,11.35,11.415,11.34,11.34,30229.0
2024-02-26,11.375,11.415,11.275,11.34,70242.0
2024-02-27,11.34,11.34,11.17,11.245,45535.0
2024-02-28,11.265,11.32,11.19,11.275,65184.0
2024-02-29,11.34,11.505,11.34,11.47,96084.0
2024-03-01,11.33,11.61,11.29,11.6,90623.0
2024-03-04,11.59,11.805,11.565,11.75,39273.0
2024-03-05,11.58,11.76,11.545,11.74,39544.0
2024-03-06,11.59,11.785,11.545,11.77,94960.0
2024-03-07,11.73,11.795,11.705,11.78,51331.0
2024-03-08,11.63,11.89,11.61,11.88,43234.0
2024-03-11,11.855,11.855,11.73,11.78,858610.0
2024-03-12,11.76,11.815,11.665,11.76,51927.0
2024-03-13,11.88,11.9,11.815,11.9,25080.0
2024-03-14,11.855,11.925,11.855,11.89,168185.0
2024-03-15,11.78,12.05,11.705,11.945,98180.0
2024-03-18,11.785,11.835,11.695,11.73,228071.0
2024-03-19,11.785,11.91,11.75,11.89,95059.0
2024-03-20,11.935,11.935,11.795,11.87,64501.0
2024-03-21,12.065,12.115,11.965,12.03,46935.0
2024-03-22,12.06,12.215,12.01,12.19,60895.0
2024-03-25,12.16,12.46,12.16,12.43,76775.0
2024-03-26,12.235,12.44,12.205,12.44,52741.0
2024-03-27,12.345,12.39,12.335,12.37,26454.0
2024-03-28,12.485,12.655,12.485,12.6,50889.0
2024-04-02,12.56,12.62,12.44,12.485,73981.0
2024-04-03,12.315,12.355,12.04,12.095,86441.0
2024-04-04,11.985,12.24,11.975,12.19,46287.0
2024-04-05,12.165,12.22,12.05,12.07,83333.0
2024-04-08,12.105,12.2,12.07,12.135,33172.0
2024-04-09,12.06,12.09,11.935,11.935,63152.0
2024-04-10,11.935,12.125,11.935,12.115,32823.0
2024-04-11,11.805,11.945,11.74,11.935,42044.0
2024-04-12,11.825,11.865,11.815,11.825,44784.0
2024-04-15,11.73,11.805,11.71,11.71,72806.0
2024-04-16,11.575,11.625,11.415,11.475,102996.0
2024-04-17,11.51,11.57,11.465,11.53,67943.0
2024-04-18,11.255,11.56,11.255,11.52,91167.0
2024-04-19,11.52,11.52,11.295,11.39,82765.0
2024-04-22,11.34,11.52,11.34,11.465,65104.0
2024-04-23,11.635,11.67,11.585,11.585,46342.0
2024-04-24,11.71,11.74,11.55,11.56,39145.0
2024-04-26,11.38,11.57,11.285,11.31,59129.0
2024-04-29,11.38,11.57,11.38,11.56,31645.0
2024-04-30,11.52,11.575,11.49,11.575,53290.0
2024-05-01,11.35,11.51,11.115,11.485,81812.0
2024-05-02,11.435,11.54,11.435,11.52,111326.0
2024-05-03,11.55,11.745,11.55,11.73,42175.0
2024-05-06,11.815,11.9,11.815,11.89,69776.0
2024-05-07,12.01,12.07,11.95,12.04,45807.0
2024-05-08,12.295,12.295,12.03,12.08,137597.0
2024-05-09,11.995,12.09,11.9,11.92,28978.0
2024-05-10,11.92,12.02,11.92,11.995,32741.0
2024-05-13,11.935,11.955,11.795,11.935,41803.0
2024-05-14,11.935,11.935,11.835,11.835,47122.0
2024-05-15,11.835,11.995,11.835,11.925,114621.0
2024-05-16,12.095,12.43,12.095,12.37,131944.0
2024-05-17,12.39,12.4,12.125,12.145,42628.0
2024-05-20,12.165,12.19,12.005,12.05,33133.0
2024-05-21,12.06,12.145,12.05,12.07,43054.0
2024-05-22,11.985,12.135,11.92,12.08,27394.0
2024-05-23,12.01,12.04,11.85,12.01,85694.0
2024-05-24,11.965,11.965,11.815,11.87,68832.0
2024-05-27,11.9,12.02,11.9,12.005,34629.0
2024-05-28,12.05,12.05,11.9,11.9,48145.0
2024-05-29,11.9,11.945,11.84,11.92,62030.0
2024-05-30,11.73,11.86,11.73,11.85,43213.0
2024-05-31,11.88,11.985,11.795,11.86,48253.0
2024-06-03,11.87,12.01,11.86,11.995,65604.0
2024-06-04,12.02,12.07,11.985,11.985,87196.0
2024-06-05,12.115,12.24,12.06,12.185,58508.0
2024-06-06,12.285,12.355,12.165,12.25,42866.0
2024-06-07,12.285,12.285,12.125,12.26,48873.0
2024-06-11,12.285,12.295,11.91,11.935,59450.0
2024-06-12,12.01,12.01,11.87,11.91,78722.0
2024-06-13,11.925,12.125,11.925,12.06,38232.0
2024-06-14,12.06,12.08,11.995,12.06,263343.0
2024-06-17,11.935,12.095,11.89,11.92,41435.0
2024-06-18,11.88,12.09,11.88,11.995,51837.0
2024-06-19,12.06,12.07,11.965,11.965,97936.0
2024-06-20,12.06,12.105,11.965,12.03,36733.0
2024-06-21,12.295,12.295,12.05,12.145,56806.0
2024-06-24,12.105,12.155,12.04,12.05,38469.0
2024-06-25,12.02,12.25,12.02,12.25,32381.0
2024-06-26,12.255,12.255,11.975,11.975,85555.0
2024-06-27,12.41,12.41,11.705,11.85,50722.0
2024-06-28,12.15,12.15,11.87,11.9,31056.0
2024-07-01,11.985,12.015,11.83,11.965,63972.0
2024-07-02,12.195,12.195,11.735,11.83,58828.0
2024-07-03,11.85,11.89,11.82,11.88,36416.0
2024-07-04,11.955,12.14,11.955,12.09,34551.0
2024-07-05,12.015,12.08,11.965,12.06,39807.0
2024-07-08,12.035,12.07,11.93,11.94,87074.0
2024-07-09,11.995,12.07,11.975,12.025,65760.0
2024-07-10,11.9,12.035,11.88,12.015,55998.0
2024-07-11,12.195,12.295,12.14,12.185,45807.0
2024-07-12,12.235,12.495,12.235,12.415,178158.0
2024-07-15,12.445,12.57,12.445,12.55,77735.0
2024-07-16,12.485,12.695,12.485,12.695,27515.0
2024-07-17,12.79,12.905,12.775,12.82,58358.0
2024-07-18,12.765,12.86,12.755,12.8,96402.0
2024-07-19,12.665,12.675,12.475,12.675,25245.0
2024-07-22,12.525,12.59,12.525,12.535,20518.0
2024-07-23,12.58,12.64,12.56,12.58,28887.0
2024-07-24,12.56,12.56,12.38,12.39,168814.0
2024-07-25,12.33,12.33,12.14,12.195,41966.0
2024-07-26,12.295,12.34,12.255,12.34,19903.0
2024-07-29,12.4,12.54,12.34,12.475,50285.0
2024-07-30,12.455,12.455,12.34,12.445,168027.0
2024-07-31,12.505,12.725,12.475,12.725,27339.0
2024-08-01,12.89,12.995,12.81,12.895,246182.0
2024-08-02,12.725,12.725,12.515,12.54,81888.0
2024-08-05,12.425,12.425,11.94,11.94,98250.0
2024-08-06,11.89,12.14,11.88,12.14,189722.0
2024-08-07,11.975,12.285,11.94,12.225,50604.0
2024-08-08,12.09,12.09,11.93,12.005,122212.0
2024-08-09,12.15,12.3,12.06,12.295,52233.0
2024-08-12,12.415,12.415,12.255,12.295,23446.0
2024-08-13,12.34,12.495,12.34,12.425,74283.0
2024-08-14,12.61,12.61,12.515,12.57,36059.0
2024-08-15,12.63,12.705,12.505,12.59,41048.0
2024-08-16,12.665,12.665,12.56,12.58,225653.0
2024-08-19,12.58,12.61,12.505,12.61,61681.0
2024-08-20,12.505,12.54,12.375,12.38,47035.0
2024-08-21,12.4,12.475,12.255,12.31,33091.0
2024-08-22,12.4,12.435,12.37,12.41,68195.0
2024-08-23,12.475,12.505,12.38,12.505,26667.0
2024-08-26,12.525,12.745,12.525,12.55,68832.0
2024-08-27,12.745,12.745,12.525,12.58,39360.0
2024-08-28,12.675,12.675,12.515,12.65,89709.0
2024-08-29,12.62,12.63,12.535,12.6,43423.0
2024-08-30,12.63,12.755,12.63,12.705,42437.0
2024-09-02,12.665,12.81,12.59,12.81,36758.0
2024-09-03,12.8,12.8,12.675,12.765,53868.0
2024-09-04,12.715,12.715,12.58,12.62,45558.0
2024-09-05,12.81,12.84,12.755,12.84,63730.0
2024-09-06,12.86,13.005,12.85,12.905,38403.0
2024-09-09,12.8,13.06,12.8,13.03,62901.0
2024-09-10,13.03,13.11,13.02,13.05,20328.0
2024-09-11,13.135,13.165,13.04,13.09,25896.0
2024-09-12,13.135,13.3,13.11,13.28,40595.0
2024-09-13,13.31,13.53,13.31,13.455,111186.0
2024-09-16,13.56,13.59,13.49,13.5,91561.0
2024-09-17,13.51,13.615,13.5,13.59,102908.0
2024-09-18,13.52,13.605,13.405,13.6,41785.0
2024-09-19,13.6,13.76,13.56,13.74,40692.0
2024-09-20,13.77,13.925,13.685,13.715,75345.0
2024-09-23,13.455,13.645,13.215,13.485,60279.0
2024-09-24,13.485,13.58,13.485,13.58,90544.0
2024-09-25,13.58,13.615,13.53,13.56,43050.0
2024-09-26,13.625,13.665,13.6,13.625,33170.0
2024-09-27,13.665,13.675,13.5,13.55,60416.0
2024-09-30,13.62,13.715,13.58,13.59,90500.0
2024-10-01,13.175,13.705,13.175,13.6,100562.0
2024-10-02,13.6,13.62,13.5,13.53,48228.0
2024-10-03,13.53,13.725,13.53,13.725,78734.0
2024-10-04,13.755,13.755,13.6,13.625,47837.0
2024-10-07,13.61,13.61,13.365,13.48,21812.0
2024-10-08,13.48,13.62,13.465,13.58,77893.0
2024-10-09,13.61,13.61,13.455,13.49,50135.0
2024-10-10,13.53,13.61,13.51,13.53,40604.0
2024-10-11,13.51,13.51,13.415,13.455,23892.0
2024-10-14,13.465,13.57,13.455,13.48,51201.0
2024-10-15,13.475,13.61,13.455,13.6,56856.0
2024-10-16,13.61,13.645,13.49,13.62,48129.0
2024-10-17,13.675,13.895,13.675,13.77,52622.0
2024-10-18,13.85,13.85,13.5,13.53,66206.0
2024-10-21,13.57,13.705,13.54,13.655,48697.0
2024-10-22,13.62,13.625,13.31,13.31,53712.0
2024-10-23,13.31,13.445,13.31,13.33,28487.0
2024-10-24,13.33,13.405,13.28,13.29,71070.0
2024-10-25,13.32,13.375,13.23,13.24,36453.0
2024-10-28,13.51,13.51,13.105,13.135,43621.0
2024-10-29,13.31,13.365,13.22,13.27,27096.0
2024-10-30,13.27,13.3,13.135,13.25,47900.0
2024-10-31,13.3,13.33,13.22,13.23,108749.0
2024-11-01,13.23,13.25,13.135,13.205,24611.0
2024-11-04,13.22,13.33,13.185,13.205,38867.0
2024-11-05,13.205,13.205,13.135,13.145,43245.0
2024-11-06,13.22,13.27,13.065,13.125,22725.0
2024-11-07,13.415,13.415,12.74,13.385,119551.0
2024-11-08,13.095,13.095,12.93,12.93,67598.0
2024-11-11,12.93,13.125,12.93,13.105,145039.0
2024-11-12,12.845,13.21,12.795,13.185,83949.0
2024-11-13,13.24,13.27,13.01,13.165,91141.0
2024-11-14,13.21,13.25,13.175,13.22,52677.0
2024-11-15,13.51,13.51,13.28,13.34,65294.0
2024-11-18,13.32,13.32,13.175,13.32,57799.0
2024-11-19,13.375,13.5,13.29,13.455,106764.0
2024-11-20,13.425,13.425,13.22,13.22,50845.0
2024-11-21,13.175,13.25,13.175,13.23,49620.0
2024-11-22,13.31,13.415,13.29,13.33,30215.0
2024-11-25,13.415,13.61,13.415,13.55,67396.0
2024-11-26,13.58,13.725,13.57,13.725,83378.0
2024-11-27,13.715,13.735,13.625,13.725,31340.0
2024-11-28,13.745,13.78,13.645,13.735,131453.0
2024-11-29,13.78,13.78,13.6,13.6,25870.0
2024-12-02,13.465,13.59,13.34,13.57,57946.0
2024-12-03,13.6,13.675,13.6,13.625,35897.0
2024-12-04,13.48,13.5,13.24,13.425,67151.0
2024-12-05,13.53,13.53,13.205,13.205,77935.0
2024-12-06,13.22,13.375,13.175,13.175,30214.0
2024-12-09,13.25,13.395,13.095,13.28,125349.0
2024-12-10,13.385,13.435,13.005,13.065,36069.0
2024-12-11,13.01,13.21,13.01,13.21,61242.0
2024-12-12,13.32,13.365,13.02,13.065,113739.0
2024-12-13,13.02,13.02,12.875,12.95,36599.0
2024-12-16,13.02,13.02,12.79,12.795,52052.0
2024-12-17,12.835,12.98,12.75,12.94,45230.0
2024-12-18,12.94,13.105,12.94,12.99,60187.0
2024-12-19,12.93,12.93,12.645,12.77,52199.0
2024-12-20,12.69,12.73,12.645,12.72,220566.0
2024-12-23,12.69,12.98,12.69,12.94,62986.0
2024-12-24,12.99,13.06,12.98,13.0,10708.0
2024-12-27,13.125,13.125,13.03,13.125,33595.0
2024-12-30,13.065,13.18,12.96,12.975,12817.0
2024-12-31,13.105,13.22,12.86,12.86,8314.0
2025-01-02,12.8,12.91,12.785,12.91,31730.0
2025-01-03,12.84,13.14,12.84,13.14,78407.0
2025-01-06,13.22,13.405,13.14,13.26,36033.0
2025-01-07,13.305,13.305,13.16,13.2,38183.0
2025-01-08,13.22,13.22,13.105,13.12,27405.0
2025-01-09,13.085,13.17,13.035,13.095,27525.0
2025-01-10,13.065,13.14,13.065,13.105,22448.0
2025-01-13,12.89,12.995,12.85,12.91,31694.0
2025-01-14,13.105,13.105,12.985,13.065,40441.0
2025-01-15,13.295,13.345,13.045,13.075,19468.0
2025-01-16,13.375,13.405,13.355,13.355,35624.0
2025-01-17,13.355,13.45,13.335,13.345,68413.0
2025-01-20,13.375,13.44,13.355,13.43,36980.0
2025-01-21,13.53,13.57,13.425,13.43,35126.0
2025-01-22,13.47,13.625,13.47,13.55,50194.0
2025-01-23,13.55,13.55,13.315,13.425,31325.0
2025-01-24,13.54,13.585,13.425,13.46,36953.0
2025-01-28,13.47,13.47,12.61,12.61,154867.0
2025-01-29,12.63,13.19,12.63,13.085,37959.0
2025-01-30,13.025,13.26,13.025,13.2,71843.0
2025-01-31,13.275,13.46,13.275,13.365,48018.0
2025-02-03,13.23,13.23,12.985,13.13,114802.0
2025-02-04,13.275,13.325,12.985,12.985,180527.0
2025-02-05,13.075,13.12,13.015,13.095,33475.0
2025-02-06,13.375,13.375,13.23,13.26,61818.0
2025-02-07,13.375,13.385,13.295,13.315,28020.0
2025-02-10,13.285,13.295,13.24,13.24,13497.0
2025-02-11,13.305,13.405,13.27,13.345,60420.0
2025-02-12,13.395,13.395,13.27,13.345,618426.0
2025-02-13,13.44,13.44,13.26,13.275,58358.0
2025-02-14,13.425,13.49,13.275,13.275,25762.0
2025-02-17,13.275,13.55,13.275,13.285,37609.0
2025-02-18,13.405,13.52,13.345,13.51,86712.0
2025-02-19,13.57,13.57,13.14,13.365,212306.0
2025-02-20,13.375,13.375,13.045,13.275,143354.0
2025-02-21,13.275,13.335,13.2,13.2,63782.0
2025-02-24,13.19,13.305,12.995,12.995,30251.0
2025-02-25,13.045,13.045,12.86,12.94,87285.0
2025-02-26,12.95,12.95,12.755,12.785,28552.0
2025-02-27,12.89,12.89,12.655,12.695,1328614.0
2025-02-28,12.63,12.655,12.475,12.475,68490.0
2025-03-03,12.355,12.705,12.33,12.645,46404.0
2025-03-04,12.655,12.655,12.485,12.59,67312.0
2025-03-05,12.55,12.62,12.51,12.62,48312.0
2025-03-06,12.62,12.675,12.56,12.58,27446.0
2025-03-07,12.5,12.55,12.26,12.26,35549.0
2025-03-10,12.685,12.685,12.27,12.32,11973.0
2025-03-11,12.31,12.32,12.095,12.25,127004.0
2025-03-12,12.21,12.21,12.045,12.145,44362.0
2025-03-13,12.29,12.415,12.18,12.2,62889.0
2025-03-14,12.335,12.335,12.175,12.25,56276.0
2025-03-17,12.32,12.345,12.19,12.22,38440.0
2025-03-18,12.365,12.445,12.27,12.3,78863.0
2025-03-19,12.3,12.31,12.145,12.165,66417.0
2025-03-20,12.27,12.415,12.27,12.415,74269.0
2025-03-21,12.465,12.53,12.365,12.405,62496.0
2025-03-24,12.405,12.49,12.375,12.425,79185.0
2025-03-25,12.6,12.62,12.485,12.49,57119.0
2025-03-26,12.54,12.61,12.445,12.58,72200.0
2025-03-27,12.61,12.61,12.325,12.375,43140.0
2025-03-28,12.445,12.445,12.145,12.145,45579.0
2025-03-31,12.165,12.165,11.91,11.91,30797.0
2025-04-01,12.055,12.31,12.025,12.145,49273.0
2025-04-02,12.135,12.425,12.135,12.33,35923.0
2025-04-03,12.045,12.125,11.89,12.095,39000.0
2025-04-04,11.98,11.98,11.755,11.815,36922.0
2025-04-07,11.345,11.53,11.005,11.325,87692.0
2025-04-08,11.455,11.55,11.375,11.51,83662.0
2025-04-09,11.415,11.49,11.28,11.28,64603.0
2025-04-10,12.35,12.35,11.87,11.9,58453.0
2025-04-11,11.96,11.96,11.485,11.735,64524.0
2025-04-14,11.98,12.025,11.85,11.97,38211.0
2025-04-15,11.99,12.01,11.87,11.89,39766.0
2025-04-16,11.98,11.98,11.86,11.87,48127.0
2025-04-17,11.98,12.035,11.89,11.9,49865.0
2025-04-22,11.9,11.97,11.825,11.91,25338.0
2025-04-23,12.115,12.22,12.115,12.155,47555.0
2025-04-24,12.2,12.3,12.2,12.27,41574.0
2025-04-28,12.55,12.63,12.28,12.28,45034.0
2025-04-29,12.61,12.61,12.395,12.445,17799.0
2025-04-30,12.6,12.6,12.465,12.59,16974.0
2025-05-01,12.63,12.865,12.62,12.865,30958.0
2025-05-02,12.865,12.99,12.775,12.99,48686.0
2025-05-05,13.04,13.075,12.835,12.9,64893.0
2025-05-06,12.885,12.95,12.855,12.94,36933.0
2025-05-07,12.96,13.06,12.805,13.06,140231.0
2025-05-08,12.865,13.16,12.865,13.135,33995.0
2025-05-09,13.175,13.225,13.065,13.125,59849.0
2025-05-12,13.185,13.28,13.155,13.155,50175.0
2025-05-13,13.29,13.31,12.875,12.95,85417.0
2025-05-14,12.93,12.96,12.875,12.91,44125.0
2025-05-15,12.91,12.94,12.775,12.775,49669.0
2025-05-16,12.91,13.075,12.91,13.05,76451.0
2025-05-19,13.205,13.205,12.92,13.02,45360.0
2025-05-20,13.02,13.145,12.99,13.145,37387.0
2025-05-21,13.145,13.225,13.145,13.185,63355.0
2025-05-22,13.125,13.125,12.97,13.06,66438.0
2025-05-23,13.115,13.26,13.095,13.235,31242.0
2025-05-26,13.33,13.33,13.155,13.215,33830.0
2025-05-27,13.35,13.35,13.145,13.145,55130.0
2025-05-28,13.195,13.31,13.175,13.31,105465.0
2025-05-29,13.37,13.37,13.205,13.235,57577.0
2025-05-30,13.155,13.37,13.05,13.37,85262.0
2025-06-02,13.37,13.38,13.06,13.215,107575.0
2025-06-03,13.3,13.415,13.28,13.37,99922.0
2025-06-04,13.32,13.425,13.32,13.415,162369.0
2025-06-05,13.415,13.495,13.41,13.475,58388.0
2025-06-06,13.465,13.515,13.455,13.495,37471.0
2025-06-10,13.505,13.64,13.505,13.585,92568.0
2025-06-11,13.585,13.805,13.585,13.775,98677.0
2025-06-12,13.73,13.805,13.67,13.67,31672.0
2025-06-13,13.69,13.765,13.6,13.68,84658.0
2025-06-16,13.66,13.76,13.62,13.65,64841.0
2025-06-17,13.565,13.68,13.545,13.68,44464.0
2025-06-18,13.555,13.74,13.555,13.72,132347.0
2025-06-19,13.72,13.74,13.565,13.67,29852.0
2025-06-20,13.72,13.73,13.62,13.7,35322.0
2025-06-23,13.66,13.66,13.535,13.63,124002.0
2025-06-24,13.72,13.76,13.62,13.68,287623.0
2025-06-25,13.76,13.76,13.64,13.68,27364.0
2025-06-26,13.615,13.625,13.515,13.515,71531.0
2025-06-27,13.78,13.78,13.48,13.57,134355.0
2025-06-30,13.66,13.66,13.5,13.6,57377.0
2025-07-01,13.66,13.68,13.58,13.63,51662.0
2025-07-02,13.64,13.895,13.64,13.875,158673.0
2025-07-03,13.84,13.865,13.72,13.855,90598.0
2025-07-04,13.875,14.005,13.875,13.945,77827.0
2025-07-07,14.025,14.025,13.875,13.935,77791.0
2025-07-08,13.895,13.895,13.74,13.855,84534.0
2025-07-09,13.74,13.74,13.57,13.58,49864.0
2025-07-10,13.7,13.76,13.67,13.75,57450.0
2025-07-11,13.75,13.75,13.52,13.54,61197.0
2025-07-14,13.55,13.59,13.5,13.58,56901.0
2025-07-15,13.61,13.67,13.59,13.61,34519.0
2025-07-16,13.58,13.63,13.53,13.59,51715.0
2025-07-17,13.64,13.81,13.64,13.8,36520.0
2025-07-18,13.83,13.935,13.73,13.935,59691.0
2025-07-21,13.935,13.935,13.71,13.85,125316.0
2025-07-22,13.82,13.885,13.81,13.855,43580.0
2025-07-23,13.975,13.985,13.905,13.955,32483.0
2025-07-24,13.955,13.955,13.75,13.83,56465.0
2025-07-25,13.75,13.78,13.66,13.69,123378.0
2025-07-28,13.855,13.855,13.76,13.84,81777.0
2025-07-29,13.74,13.83,13.74,13.78,50794.0
2025-07-30,13.73,13.955,13.71,13.925,113077.0
2025-07-31,13.925,13.995,13.905,13.965,44177.0
2025-08-01,13.945,13.945,13.79,13.81,51981.0
2025-08-04,13.84,13.84,13.73,13.79,85688.0
2025-08-05,13.905,13.995,13.905,13.965,202964.0
2025-08-06,13.965,14.145,13.965,14.125,77735.0
2025-08-07,14.165,14.205,14.125,14.155,37446.0
2025-08-08,14.155,14.215,14.155,14.215,19480.0
2025-08-11,14.215,14.235,14.125,14.195,88233.0
2025-08-12,14.245,14.265,14.165,14.245,30137.0
2025-08-13,14.295,14.295,14.165,14.245,36449.0
2025-08-14,14.295,14.415,14.285,14.335,68338.0
2025-08-15,14.335,14.445,14.335,14.335,665762.0
2025-08-18,14.335,14.475,14.275,14.465,29411.0
2025-08-19,14.415,14.465,14.365,14.445,49414.0
2025-08-20,14.475,14.765,14.475,14.735,59632.0
2025-08-21,14.765,14.93,14.625,14.715,88665.0
2025-08-22,14.775,14.775,14.475,14.475,67394.0
2025-08-25,14.715,14.715,14.535,14.595,30438.0
2025-08-26,14.565,14.805,14.565,14.605,52887.0
2025-08-27,14.625,14.645,14.455,14.475,41995.0
2025-08-28,14.555,14.705,14.545,14.685,32790.0
2025-08-29,14.685,14.685,14.535,14.575,20954.0
2025-09-01,14.525,14.615,14.425,14.525,68227.0
2025-09-02,14.605,14.605,14.325,14.355,19114.0
2025-09-03,14.355,14.355,13.995,14.005,64272.0
2025-09-04,14.005,14.155,14.005,14.125,260103.0
2025-09-05,14.205,14.365,14.205,14.335,28322.0
2025-09-08,14.365,14.565,14.335,14.355,26310.0
2025-09-09,14.355,14.355,14.205,14.255,39171.0
2025-09-10,14.365,14.365,14.255,14.335,16597.0
2025-09-11,14.275,14.505,14.275,14.505,66098.0
2025-09-12,14.645,14.655,14.475,14.635,90030.0
2025-09-15,14.635,14.715,14.535,14.665,48355.0
2025-09-16,14.725,14.725,14.565,14.635,19998.0
2025-09-17,14.635,14.635,14.415,14.415,18937.0
2025-09-18,14.435,14.445,14.255,14.395,28358.0
2025-09-19,14.415,14.525,14.415,14.465,23165.0
2025-09-22,14.465,14.475,14.315,14.395,290278.0
2025-09-23,14.295,14.405,14.275,14.325,70780.0
2025-09-24,14.225,14.275,14.215,14.275,63313.0
2025-09-25,14.255,14.255,14.055,14.145,41442.0
2025-09-26,14.225,14.225,14.085,14.085,43741.0
2025-09-29,14.16,14.24,14.12,14.2,47988.0
2025-09-30,14.11,14.2,14.1,14.16,46550.0
2025-10-01,14.04,14.24,14.04,14.05,21467.0
2025-10-02,14.21,14.41,14.21,14.36,41062.0
2025-10-03,14.36,14.46,14.34,14.44,61769.0
2025-10-06,14.5,14.5,14.4,14.42,41892.0
2025-10-07,14.43,14.43,14.28,14.34,35322.0
2025-10-08,14.34,14.34,14.25,14.28,31205.0
2025-10-09,14.33,14.37,14.16,14.23,81923.0
2025-10-10,14.19,14.27,14.14,14.25,87420.0
2025-10-13,14.1,14.24,14.03,14.17,42518.0
2025-10-14,14.2,14.2,13.99,14.19,59840.0
2025-10-15,14.19,14.26,14.1,14.16,31933.0
2025-10-16,14.3,14.56,14.3,14.56,31523.0
2025-10-17,14.55,14.56,14.46,14.56,120409.0
2025-10-20,14.56,14.64,14.52,14.59,28187.0
2025-10-21,14.6,14.65,14.59,14.64,45234.0
2025-10-22,14.56,14.6,14.49,14.6,56715.0
2025-10-23,14.61,14.71,14.56,14.7,35941.0
2025-10-24,14.73,14.76,14.7,14.76,24033.0
2025-10-27,14.77,14.86,14.75,14.79,26664.0
2025-10-28,14.79,14.84,14.72,14.75,37070.0
2025-10-29,14.8,14.8,14.46,14.52,31814.0
2025-10-30,14.4,14.4,14.09,14.12,37470.0
2025-10-31,14.2,14.35,14.2,14.24,88129.0
2025-11-03,14.22,14.22,13.96,14.15,119267.0
2025-11-04,14.06,14.24,13.98,13.98,63003.0
2025-11-05,13.9,13.99,13.72,13.8,45082.0
2025-11-06,13.95,13.95,13.76,13.79,19151.0
2025-11-07,13.78,13.94,13.78,13.85,46593.0
2025-11-10,13.84,13.95,13.78,13.85,59262.0
2025-11-11,13.99,14.03,13.85,13.98,68238.0
2025-11-12,13.97,14.03,13.92,14.0,107163.0
2025-11-13,14.0,14.0,13.52,13.63,191668.0
2025-11-14,13.61,13.61,13.39,13.47,40723.0
2025-11-17,13.52,13.61,13.47,13.58,143723.0
2025-11-18,13.83,13.83,13.4,13.42,61778.0
2025-11-19,13.55,13.56,13.45,13.45,81349.0
2025-11-20,13.3,13.76,13.3,13.7,131181.0
2025-11-21,13.6,13.6,13.4,13.4,38715.0
2025-11-24,13.47,13.75,13.47,13.69,27703.0
2025-11-25,13.75,13.78,13.57,13.78,96012.0
2025-11-26,13.8,13.91,13.65,13.68,132879.0