Date,Open,High,Low,Close,Volume
2011-05-10,1.915,2.005,1.87,2.005,31797811.0
2011-05-11,2.01,2.16,2.01,2.1,8682477.0
2011-05-12,2.05,2.075,2.01,2.02,10215594.0
2011-05-13,2.02,2.055,2.01,2.055,3049371.0
2011-05-16,2.03,2.17,2.03,2.135,3740458.0
2011-05-17,2.1,2.165,2.1,2.135,3973228.0
2011-05-18,2.13,2.145,2.1,2.115,5479337.0
2011-05-19,2.105,2.115,2.08,2.085,3633256.0
2011-05-20,2.095,2.095,2.035,2.04,2303799.0
2011-05-23,2.03,2.03,1.94,1.94,4874884.0
2011-05-24,1.87,1.95,1.865,1.915,13046541.0
2011-05-25,1.92,1.975,1.92,1.92,7448437.0
2011-05-26,1.94,1.955,1.93,1.945,10630195.0
2011-05-27,1.95,2.04,1.95,2.02,5991394.0
2011-05-30,2.005,2.045,2.005,2.04,2881267.0
2011-05-31,2.02,2.04,1.99,1.99,4585860.0
2011-06-01,1.98,2.02,1.98,2.015,2233059.0
2011-06-02,1.99,2.04,1.985,2.03,9439954.0
2011-06-03,2.045,2.07,2.045,2.065,5110394.0
2011-06-06,2.045,2.085,2.035,2.07,3665715.0
2011-06-07,2.035,2.07,2.035,2.07,3390513.0
2011-06-08,2.07,2.095,2.055,2.065,6851672.0
2011-06-09,2.075,2.095,2.05,2.085,3322242.0
2011-06-10,2.105,2.115,2.07,2.08,3730371.0
2011-06-14,2.07,2.075,2.045,2.065,4195534.0
2011-06-15,2.03,2.065,2.03,2.045,3187872.0
2011-06-16,2.015,2.02,2.0,2.0,3427751.0
2011-06-17,1.98,2.01,1.95,1.97,3846955.0
2011-06-20,1.95,1.99,1.95,1.975,2508428.0
2011-06-21,2.02,2.1,2.01,2.055,7369670.0
2011-06-22,2.085,2.085,2.045,2.05,6345244.0
2011-06-23,2.07,2.08,2.045,2.055,2769418.0
2011-06-24,2.035,2.055,2.0,2.01,2467663.0
2011-06-27,1.97,2.015,1.97,2.005,4048155.0
2011-06-28,1.99,2.03,1.99,2.015,1534440.0
2011-06-29,2.015,2.065,2.005,2.04,2881189.0
2011-06-30,2.035,2.045,2.01,2.03,3843170.0
2011-07-01,2.005,2.02,1.975,2.01,2132374.0
2011-07-04,2.14,2.235,2.13,2.19,7931027.0
2011-07-05,2.1,2.155,2.1,2.14,3162704.0
2011-07-06,2.115,2.135,2.07,2.085,5279110.0
2011-07-07,2.04,2.075,2.04,2.065,4765167.0
2011-07-08,2.11,2.11,2.065,2.08,3126252.0
2011-07-11,2.045,2.05,2.03,2.035,958552.0
2011-07-12,1.985,2.04,1.985,2.02,1907052.0
2011-07-13,2.04,2.05,2.03,2.035,1399518.0
2011-07-14,2.05,2.075,2.035,2.07,2786834.0
2011-07-15,2.05,2.065,2.045,2.055,1811563.0
2011-07-18,2.055,2.065,2.015,2.015,1526946.0
2011-07-19,1.99,2.02,1.99,2.005,1985271.0
2011-07-20,2.045,2.045,2.015,2.03,2450834.0
2011-07-21,2.05,2.065,2.03,2.05,3000110.0
2011-07-22,2.075,2.095,2.055,2.065,3139587.0
2011-07-25,2.1,2.125,2.095,2.095,3454304.0
2011-07-26,2.11,2.145,2.105,2.145,2560915.0
2011-07-27,2.205,2.21,2.125,2.145,4904381.0
2011-07-28,2.095,2.135,2.07,2.085,4954206.0
2011-07-29,2.065,2.075,2.04,2.05,3408205.0
2011-08-01,2.14,2.14,2.05,2.07,1470199.0
2011-08-02,2.03,2.05,2.01,2.02,1809353.0
2011-08-03,1.98,2.015,1.955,1.97,2734155.0
2011-08-04,1.945,2.01,1.945,2.0,2323750.0
2011-08-05,1.97,1.98,1.915,1.93,4812646.0
2011-08-08,1.9,1.92,1.805,1.815,3006583.0
2011-08-09,1.7,1.885,1.69,1.865,6268607.0
2011-08-10,1.82,1.895,1.82,1.86,1989272.0
2011-08-11,1.82,1.92,1.82,1.89,2053940.0
2011-08-12,1.88,1.94,1.88,1.9,3013676.0
2011-08-15,1.92,2.005,1.895,1.93,1755470.0
2011-08-16,1.955,1.96,1.915,1.945,1360725.0
2011-08-17,1.97,1.98,1.955,1.97,1584548.0
2011-08-18,2.005,2.005,1.945,1.95,1983332.0
2011-08-19,1.915,1.945,1.835,1.89,2782395.0
2011-08-22,1.89,1.93,1.85,1.89,2353005.0
2011-08-23,1.92,1.99,1.9,1.975,2282603.0
2011-08-24,1.94,2.02,1.93,2.005,1791450.0
2011-08-25,2.03,2.035,2.0,2.02,2153971.0
2011-08-26,2.005,2.05,2.0,2.035,1218204.0
2011-08-29,2.04,2.05,2.0,2.045,1789060.0
2011-08-30,2.08,2.14,2.07,2.135,3858298.0
2011-08-31,2.11,2.135,2.105,2.125,1862417.0
2011-09-01,2.13,2.13,2.075,2.085,2977626.0
2011-09-02,2.06,2.065,2.01,2.04,3060596.0
2011-09-05,1.99,2.055,1.99,2.04,714606.0
2011-09-06,2.015,2.03,1.985,2.005,2650984.0
2011-09-07,2.045,2.1,2.03,2.1,1795900.0
2011-09-08,2.03,2.09,2.03,2.075,1048763.0
2011-09-09,2.07,2.075,2.055,2.075,1214176.0
2011-09-12,2.005,2.055,2.005,2.035,1788175.0
2011-09-13,2.02,2.085,2.02,2.075,2677961.0
2011-09-14,2.03,2.085,2.015,2.02,4468146.0
2011-09-15,2.085,2.085,2.045,2.065,5752714.0
2011-09-16,2.085,2.115,2.065,2.095,3160099.0
2011-09-19,2.115,2.115,2.035,2.06,2258685.0
2011-09-20,2.04,2.045,2.01,2.02,2336899.0
2011-09-21,2.045,2.075,2.035,2.07,2268840.0
2011-09-22,2.075,2.15,2.07,2.14,7881358.0
2011-09-23,2.1,2.185,2.1,2.18,2782104.0
2011-09-26,2.165,2.255,2.165,2.235,8631678.0
2011-09-27,2.24,2.285,2.215,2.285,3049353.0
2011-09-28,2.285,2.295,2.235,2.285,4119835.0
2011-09-29,2.26,2.365,2.195,2.35,2524259.0
2011-09-30,2.335,2.38,2.32,2.355,2099133.0
2011-10-03,2.29,2.35,2.29,2.325,1127611.0
2011-10-04,2.305,2.365,2.285,2.35,1106198.0
2011-10-05,2.345,2.375,2.325,2.375,825630.0
2011-10-06,2.405,2.405,2.35,2.365,2535044.0
2011-10-07,2.37,2.43,2.37,2.4,1279100.0
2011-10-10,2.405,2.51,2.39,2.42,1723685.0
2011-10-11,2.345,2.37,2.285,2.35,2311528.0
2011-10-12,2.345,2.375,2.32,2.335,2987888.0
2011-10-13,2.345,2.38,2.305,2.32,2213594.0
2011-10-14,2.305,2.34,2.295,2.335,1116078.0
2011-10-17,2.37,2.375,2.32,2.34,1374037.0
2011-10-18,2.255,2.325,2.25,2.295,768702.0
2011-10-19,2.34,2.375,2.32,2.375,1976706.0
2011-10-20,2.375,2.39,2.35,2.37,1558154.0
2011-10-21,2.405,2.405,2.35,2.375,672964.0
2011-10-24,2.38,2.405,2.365,2.375,1793078.0
2011-10-25,2.355,2.355,2.31,2.31,1722084.0
2011-10-26,2.255,2.38,2.255,2.34,1247320.0
2011-10-27,2.355,2.39,2.345,2.365,1354206.0
2011-10-28,2.365,2.405,2.34,2.365,1348588.0
2011-10-31,2.31,2.345,2.295,2.295,1018337.0
2011-11-01,2.285,2.315,2.265,2.265,1011260.0
2011-11-02,2.235,2.285,2.23,2.255,2089248.0
2011-11-03,2.315,2.35,2.305,2.315,2052015.0
2011-11-04,2.365,2.405,2.35,2.4,1244023.0
2011-11-07,2.375,2.4,2.355,2.38,1438526.0
2011-11-08,2.38,2.4,2.35,2.365,512029.0
2011-11-09,2.38,2.395,2.365,2.395,1194865.0
2011-11-10,2.335,2.38,2.335,2.365,584686.0
2011-11-11,2.355,2.375,2.345,2.375,770463.0
2011-11-14,2.395,2.4,2.34,2.355,1484414.0
2011-11-15,2.345,2.35,2.285,2.285,1039963.0
2011-11-16,2.285,2.315,2.265,2.295,1413315.0
2011-11-17,2.305,2.365,2.29,2.325,962937.0
2011-11-18,2.315,2.345,2.305,2.31,969013.0
2011-11-21,2.285,2.305,2.255,2.265,889135.0
2011-11-22,2.24,2.275,2.235,2.265,1493247.0
2011-11-23,2.265,2.265,2.225,2.23,1169617.0
2011-11-24,2.24,2.265,2.215,2.255,1782703.0
2011-11-25,2.255,2.295,2.205,2.29,1340910.0
2011-11-28,2.295,2.315,2.28,2.305,1093115.0
2011-11-29,2.285,2.365,2.26,2.365,1434240.0
2011-11-30,2.365,2.4,2.35,2.37,2101766.0
2011-12-01,2.4,2.42,2.36,2.38,2283564.0
2011-12-02,2.38,2.42,2.38,2.41,1556909.0
2011-12-05,2.41,2.42,2.37,2.375,973537.0
2011-12-06,2.325,2.375,2.29,2.315,2154636.0
2011-12-07,2.32,2.325,2.28,2.32,1912982.0
2011-12-08,2.32,2.34,2.295,2.315,1394952.0
2011-12-09,2.26,2.285,2.25,2.26,1202845.0
2011-12-12,2.31,2.31,2.27,2.27,444861.0
2011-12-13,2.235,2.28,2.235,2.255,1385205.0
2011-12-14,2.23,2.27,2.23,2.26,1958310.0
2011-12-15,2.26,2.27,2.255,2.265,2606783.0
2011-12-16,2.27,2.27,2.255,2.255,1672435.0
2011-12-19,2.25,2.26,2.21,2.215,2751362.0
2011-12-20,2.225,2.235,2.215,2.225,1037596.0
2011-12-21,2.25,2.26,2.225,2.23,1202744.0
2011-12-22,2.225,2.26,2.225,2.255,1185251.0
2011-12-23,2.27,2.27,2.23,2.26,496898.0
2011-12-28,2.25,2.255,2.225,2.225,606147.0
2011-12-29,2.225,2.24,2.225,2.23,748125.0
2011-12-30,2.23,2.26,2.23,2.24,512703.0
2012-01-03,2.23,2.26,2.23,2.255,986614.0
2012-01-04,2.265,2.31,2.235,2.235,1024724.0
2012-01-05,2.225,2.26,2.215,2.225,1011161.0
2012-01-06,2.195,2.21,2.18,2.185,2154385.0
2012-01-09,2.17,2.185,2.14,2.17,1498987.0
2012-01-10,2.23,2.25,2.185,2.195,1505543.0
2012-01-11,2.195,2.24,2.195,2.225,1514277.0
2012-01-12,2.225,2.225,2.18,2.195,1914141.0
2012-01-13,2.185,2.21,2.175,2.205,1244305.0
2012-01-16,2.175,2.205,2.165,2.185,1261411.0
2012-01-17,2.2,2.27,2.195,2.255,895608.0
2012-01-18,2.225,2.26,2.225,2.25,548701.0
2012-01-19,2.28,2.295,2.21,2.21,1527369.0
2012-01-20,2.21,2.23,2.17,2.185,1615173.0
2012-01-23,2.185,2.195,2.18,2.185,725814.0
2012-01-24,2.18,2.195,2.14,2.145,2113963.0
2012-01-25,2.13,2.145,2.115,2.125,2196305.0
2012-01-27,2.12,2.13,2.075,2.085,1911558.0
2012-01-30,2.085,2.125,2.085,2.11,2643567.0
2012-01-31,2.11,2.15,2.1,2.115,1565137.0
2012-02-01,2.115,2.14,2.11,2.115,1140496.0
2012-02-02,2.155,2.165,2.105,2.125,3121468.0
2012-02-03,2.12,2.165,2.12,2.13,1960218.0
2012-02-06,2.14,2.175,2.11,2.11,2281695.0
2012-02-07,2.11,2.17,2.1,2.1,2067585.0
2012-02-08,2.115,2.145,2.115,2.14,1345884.0
2012-02-09,2.15,2.185,2.145,2.185,1812539.0
2012-02-10,2.185,2.19,2.155,2.17,1584587.0
2012-02-13,2.185,2.25,2.165,2.235,1723519.0
2012-02-14,2.24,2.25,2.205,2.21,2160495.0
2012-02-15,2.195,2.225,2.18,2.185,2301060.0
2012-02-16,2.205,2.205,2.14,2.15,2216982.0
2012-02-17,2.235,2.34,2.225,2.255,4983997.0
2012-02-20,2.29,2.315,2.27,2.315,2773125.0
2012-02-21,2.325,2.39,2.32,2.38,4280363.0
2012-02-22,2.35,2.395,2.345,2.395,4397574.0
2012-02-23,2.39,2.42,2.38,2.405,2116314.0
2012-02-24,2.41,2.46,2.385,2.435,2613046.0
2012-02-27,2.435,2.49,2.435,2.465,1946550.0
2012-02-28,2.47,2.47,2.41,2.415,1191102.0
2012-02-29,2.415,2.43,2.395,2.415,5158604.0
2012-03-01,2.39,2.445,2.37,2.435,1334915.0
2012-03-02,2.42,2.445,2.415,2.435,1751407.0
2012-03-05,2.415,2.435,2.41,2.42,808629.0
2012-03-06,2.42,2.42,2.365,2.365,1375667.0
2012-03-07,2.345,2.415,2.335,2.405,1375159.0
2012-03-08,2.41,2.48,2.395,2.47,2565826.0
2012-03-09,2.455,2.525,2.43,2.51,2429623.0
2012-03-12,2.515,2.55,2.46,2.52,2510676.0
2012-03-13,2.56,2.6,2.54,2.6,2515618.0
2012-03-14,2.595,2.615,2.56,2.6,2118877.0
2012-03-15,2.59,2.59,2.535,2.54,2497252.0
2012-03-16,2.57,2.585,2.54,2.55,1834687.0
2012-03-19,2.56,2.57,2.535,2.545,1315159.0
2012-03-20,2.535,2.565,2.52,2.55,1042273.0
2012-03-21,2.565,2.565,2.525,2.55,1160515.0
2012-03-22,2.545,2.575,2.535,2.57,1933763.0
2012-03-23,2.545,2.6,2.54,2.595,1069077.0
2012-03-26,2.595,2.64,2.59,2.62,1158160.0
2012-03-27,2.6,2.6,2.54,2.56,1335083.0
2012-03-28,2.545,2.575,2.535,2.565,2336824.0
2012-03-29,2.52,2.54,2.49,2.515,4811607.0
2012-03-30,2.505,2.56,2.505,2.545,2708342.0
2012-04-02,2.565,2.595,2.545,2.575,924951.0
2012-04-03,2.57,2.62,2.57,2.595,2896532.0
2012-04-04,2.57,2.685,2.57,2.62,2134731.0
2012-04-05,2.615,2.635,2.565,2.6,1302946.0
2012-04-10,2.55,2.6,2.525,2.55,1570481.0
2012-04-11,2.535,2.6,2.535,2.575,1519535.0
2012-04-12,2.56,2.595,2.545,2.595,1123017.0
2012-04-13,2.62,2.725,2.61,2.7,3992031.0
2012-04-16,2.67,2.685,2.62,2.635,1201787.0
2012-04-17,2.61,2.675,2.61,2.635,843108.0
2012-04-18,2.675,2.72,2.645,2.71,2689220.0
2012-04-19,2.72,2.805,2.69,2.755,3230030.0
2012-04-20,2.755,2.775,2.71,2.73,1625234.0
2012-04-23,2.75,2.765,2.725,2.74,1856772.0
2012-04-24,2.73,2.745,2.695,2.7,1844925.0
2012-04-26,2.695,2.725,2.675,2.675,1972528.0
2012-04-27,2.66,2.695,2.645,2.67,1751826.0
2012-04-30,2.685,2.7,2.64,2.685,1850307.0
2012-05-01,2.725,2.79,2.71,2.765,4384542.0
2012-05-02,2.84,2.865,2.815,2.84,4529537.0
2012-05-03,2.825,2.85,2.82,2.84,3484882.0
2012-05-04,2.85,2.905,2.83,2.865,3818615.0
2012-05-07,2.805,2.845,2.8,2.83,4853278.0
2012-05-08,2.8,2.87,2.795,2.87,4379743.0
2012-05-09,2.825,2.845,2.765,2.795,4214047.0
2012-05-10,2.775,2.85,2.775,2.825,3493002.0
2012-05-11,2.825,2.905,2.805,2.88,2303265.0
2012-05-14,2.915,2.935,2.9,2.92,195268.0
2012-05-15,2.88,2.9,2.865,2.89,3360297.0
2012-05-16,2.895,2.915,2.815,2.825,3083538.0
2012-05-17,2.825,2.87,2.825,2.825,3331384.0
2012-05-18,2.795,2.825,2.75,2.755,4151548.0
2012-05-21,2.73,2.74,2.67,2.7,1710812.0
2012-05-22,2.69,2.83,2.69,2.82,3126181.0
2012-05-23,2.8,2.83,2.775,2.825,1849247.0
2012-05-24,2.795,2.865,2.78,2.825,195392.0
2012-05-25,2.805,2.805,2.72,2.745,167129.0
2012-05-28,2.73,2.78,2.725,2.77,1125284.0
2012-05-29,2.73,2.77,2.72,2.74,3176452.0
2012-05-30,2.73,2.75,2.7,2.74,1698313.0
2012-05-31,2.715,2.755,2.695,2.745,2597635.0
2012-06-01,2.745,2.755,2.685,2.695,2253979.0
2012-06-04,2.66,2.685,2.64,2.67,142934.0
2012-06-05,2.675,2.7,2.645,2.67,138106.0
2012-06-06,2.67,2.715,2.665,2.715,2015529.0
2012-06-07,2.73,2.765,2.7,2.765,2770180.0
2012-06-08,2.765,2.765,2.69,2.7,2179064.0
2012-06-12,2.67,2.715,2.67,2.685,182233.0
2012-06-13,2.65,2.695,2.64,2.695,2363939.0
2012-06-14,2.7,2.7,2.645,2.675,1347924.0
2012-06-15,2.695,2.7,2.64,2.65,2433151.0
2012-06-18,2.695,2.715,2.67,2.695,83625.0
2012-06-19,2.685,2.74,2.675,2.72,1319753.0
2012-06-20,2.72,2.72,2.67,2.675,116213.0
2012-06-21,2.69,2.695,2.665,2.67,880731.0
2012-06-22,2.665,2.695,2.665,2.695,171652.0
2012-06-25,2.7,2.715,2.665,2.71,2467060.0
2012-06-26,2.69,2.7,2.67,2.695,2525141.0
2012-06-27,2.715,2.75,2.7,2.725,1817729.0
2012-06-28,2.725,2.73,2.71,2.725,1193522.0
2012-06-29,2.71,2.725,2.665,2.7,2083135.0
2012-07-02,2.72,2.72,2.675,2.685,1495595.0
2012-07-03,2.685,2.73,2.675,2.73,1025008.0
2012-07-04,2.74,2.765,2.74,2.75,87099.0
2012-07-05,2.765,2.77,2.7,2.71,991089.0
2012-07-06,2.69,2.71,2.69,2.71,2093656.0
2012-07-09,2.7,2.725,2.69,2.715,1210966.0
2012-07-10,2.71,2.75,2.71,2.725,972915.0
2012-07-11,2.73,2.79,2.715,2.765,219133.0
2012-07-12,2.78,2.825,2.77,2.795,2499526.0
2012-07-13,2.8,2.805,2.77,2.79,2408121.0
2012-07-16,2.795,2.8,2.75,2.79,1526779.0
2012-07-17,2.79,2.82,2.765,2.765,104671.0
2012-07-18,2.765,2.815,2.755,2.795,1441513.0
2012-07-19,2.84,2.85,2.795,2.85,2307698.0
2012-07-20,2.825,2.84,2.82,2.82,1810466.0
2012-07-23,2.795,2.805,2.77,2.77,1068772.0
2012-07-24,2.805,2.84,2.765,2.78,164829.0
2012-07-25,2.725,2.755,2.725,2.75,1096899.0
2012-07-26,2.71,2.755,2.71,2.74,1860303.0
2012-07-27,2.75,2.755,2.695,2.725,1422408.0
2012-07-30,2.73,2.765,2.71,2.73,834307.0
2012-07-31,2.72,2.745,2.71,2.745,1819374.0
2012-08-01,2.73,2.75,2.695,2.74,1736888.0
2012-08-02,2.725,2.74,2.71,2.73,1350193.0
2012-08-03,2.7,2.71,2.67,2.695,1380770.0
2012-08-06,2.73,2.73,2.685,2.7,13292.0
2012-08-07,2.695,2.715,2.69,2.69,930627.0
2012-08-08,2.69,2.72,2.67,2.685,1557903.0
2012-08-09,2.675,2.685,2.66,2.67,82586.0
2012-08-10,2.69,2.69,2.665,2.67,92881.0
2012-08-13,2.665,2.685,2.65,2.665,191796.0
2012-08-14,2.685,2.725,2.675,2.695,366356.0
2012-08-15,2.715,2.72,2.685,2.715,260503.0
2012-08-16,2.775,2.775,2.695,2.745,1045072.0
2012-08-17,2.825,2.895,2.82,2.845,1486068.0
2012-08-20,2.82,2.825,2.805,2.815,276521.0
2012-08-21,2.8,2.85,2.8,2.83,195235.0
2012-08-22,2.84,2.93,2.825,2.92,215866.0
2012-08-23,2.95,2.985,2.9,2.97,1097667.0
2012-08-24,2.96,2.975,2.935,2.945,515245.0
2012-08-27,2.98,3.02,2.95,2.96,153185.0
2012-08-28,3.01,3.01,2.955,2.975,615840.0
2012-08-29,2.965,3.0,2.96,2.965,283263.0
2012-08-30,2.955,2.965,2.925,2.95,211726.0
2012-08-31,2.955,2.995,2.93,2.99,799218.0
2012-09-03,3.0,3.015,2.96,2.98,133719.0
2012-09-04,2.985,3.05,2.98,3.015,196420.0
2012-09-05,3.005,3.005,2.98,3.005,498024.0
2012-09-06,3.005,3.055,2.99,3.05,750206.0
2012-09-07,3.075,3.11,3.015,3.03,602203.0
2012-09-10,3.055,3.055,2.99,3.0,325223.0
2012-09-11,2.98,3.015,2.98,3.005,1326129.0
2012-09-12,3.015,3.035,2.99,3.035,1082959.0
2012-09-13,3.035,3.045,3.005,3.025,1203716.0
2012-09-14,3.07,3.075,3.025,3.075,2053550.0
2012-09-17,3.06,3.085,3.035,3.06,2140247.0
2012-09-18,3.05,3.07,3.03,3.06,1671633.0
2012-09-19,3.05,3.07,3.03,3.035,1231099.0
2012-09-20,3.015,3.035,2.99,3.005,2031641.0
2012-09-21,3.005,3.015,2.965,3.005,2076882.0
2012-09-24,3.015,3.06,3.005,3.045,922720.0
2012-09-25,3.06,3.06,3.025,3.05,816812.0
2012-09-26,3.035,3.18,3.035,3.17,95484.0
2012-09-27,3.2,3.22,3.145,3.18,2598816.0
2012-09-28,3.18,3.195,3.165,3.18,2940275.0
2012-10-01,3.15,3.225,3.15,3.18,2292823.0
2012-10-02,3.165,3.2,3.15,3.15,507721.0
2012-10-03,3.165,3.265,3.155,3.225,4301408.0
2012-10-04,3.26,3.29,3.24,3.29,3439550.0
2012-10-05,3.335,3.435,3.32,3.385,5670536.0
2012-10-08,3.44,3.45,3.36,3.38,4072939.0
2012-10-09,3.36,3.37,3.335,3.355,4230806.0
2012-10-10,3.365,3.405,3.355,3.365,4857040.0
2012-10-11,3.385,3.395,3.345,3.365,5193150.0
2012-10-12,3.34,3.36,3.29,3.3,5313891.0
2012-10-15,3.3,3.36,3.29,3.355,3687340.0
2012-10-16,3.365,3.37,3.32,3.335,4259614.0
2012-10-17,3.365,3.395,3.335,3.34,3899805.0
2012-10-18,3.395,3.41,3.36,3.39,5310239.0
2012-10-19,3.38,3.545,3.37,3.48,5984867.0
2012-10-22,3.415,3.415,3.18,3.225,14581301.0
2012-10-23,3.165,3.205,3.12,3.15,10576101.0
2012-10-24,3.105,3.155,3.1,3.145,6313687.0
2012-10-25,3.13,3.145,3.08,3.1,6040334.0
2012-10-26,3.11,3.125,3.08,3.095,4607133.0
2012-10-29,3.15,3.17,3.105,3.13,3046981.0
2012-10-30,3.13,3.2,3.105,3.155,3802503.0
2012-10-31,3.145,3.15,3.12,3.125,4411411.0
2012-11-01,3.11,3.14,3.05,3.1,3354575.0
2012-11-02,3.1,3.165,3.035,3.165,3068991.0
2012-11-05,3.165,3.17,3.105,3.125,272982.0
2012-11-06,3.095,3.13,3.095,3.12,342774.0
2012-11-07,3.125,3.175,3.125,3.155,5107375.0
2012-11-08,3.1,3.18,3.095,3.17,2465487.0
2012-11-09,3.14,3.235,3.14,3.2,1613970.0
2012-11-12,3.165,3.195,3.15,3.165,4689452.0
2012-11-13,3.145,3.155,3.085,3.105,4767971.0
2012-11-14,3.07,3.13,3.06,3.125,3932079.0
2012-11-15,3.075,3.18,3.07,3.1,5797700.0
2012-11-16,3.1,3.15,3.085,3.1,460457.0
2012-11-19,3.075,3.12,3.075,3.12,2713683.0
2012-11-20,3.12,3.17,3.11,3.14,3675638.0
2012-11-21,3.13,3.165,3.11,3.155,1192295.0
2012-11-22,3.175,3.275,3.165,3.265,6276129.0
2012-11-23,3.275,3.275,3.225,3.26,2630864.0
2012-11-26,3.29,3.295,3.25,3.285,4206448.0
2012-11-27,3.26,3.285,3.2,3.265,9669578.0
2012-11-28,3.25,3.26,3.19,3.215,8112297.0
2012-11-29,3.19,3.225,3.19,3.2,6480527.0
2012-11-30,3.225,3.265,3.165,3.18,30846178.0
2012-12-03,3.2,3.245,3.18,3.225,3657023.0
2012-12-04,3.24,3.27,3.215,3.235,3486724.0
2012-12-05,3.235,3.29,3.225,3.24,5514959.0
2012-12-06,3.25,3.27,3.18,3.22,2928126.0
2012-12-07,3.24,3.26,3.195,3.215,2961642.0
2012-12-10,3.215,3.225,3.2,3.215,3641565.0
2012-12-11,3.24,3.25,3.22,3.225,2002410.0
2012-12-12,3.215,3.225,3.175,3.175,2910277.0
2012-12-13,3.165,3.19,3.08,3.1,1904792.0
2012-12-14,3.075,3.115,3.05,3.07,4411322.0
2012-12-17,3.055,3.055,3.035,3.055,2508740.0
2012-12-18,3.055,3.07,3.035,3.035,4536162.0
2012-12-19,3.035,3.05,2.985,3.005,5762858.0
2012-12-20,2.975,3.005,2.96,2.985,9721964.0
2012-12-21,3.005,3.005,2.95,2.96,4584675.0
2012-12-24,2.94,3.025,2.935,2.975,905446.0
2012-12-27,2.95,2.985,2.95,2.975,867824.0
2012-12-28,2.99,3.005,2.975,2.985,145012.0
2012-12-31,2.955,2.985,2.94,2.965,2503318.0
2013-01-02,2.975,2.99,2.95,2.965,1588237.0
2013-01-03,2.965,3.015,2.96,2.98,2291926.0
2013-01-04,2.98,3.055,2.98,2.98,1570773.0
2013-01-07,3.06,3.15,3.045,3.15,5619443.0
2013-01-08,3.175,3.18,3.055,3.1,4463683.0
2013-01-09,3.095,3.12,3.08,3.11,2535194.0
2013-01-10,3.125,3.125,3.06,3.06,3269005.0
2013-01-11,3.07,3.145,3.07,3.11,2329894.0
2013-01-14,3.1,3.11,3.015,3.035,3098043.0
2013-01-15,3.055,3.06,2.955,3.0,4640630.0
2013-01-16,2.985,3.045,2.98,3.015,2997775.0
2013-01-17,3.005,3.035,2.99,3.0,1928055.0
2013-01-18,3.035,3.045,2.975,3.035,2912064.0
2013-01-21,3.01,3.015,2.985,2.99,204965.0
2013-01-22,3.025,3.03,2.97,2.975,2455926.0
2013-01-23,2.99,3.005,2.955,2.965,4719768.0
2013-01-24,2.965,2.98,2.93,2.955,4147236.0
2013-01-25,2.95,2.98,2.91,2.935,7220662.0
2013-01-29,2.915,2.95,2.895,2.915,5309034.0
2013-01-30,2.91,3.0,2.905,3.0,5317988.0
2013-01-31,3.01,3.03,2.975,3.005,5990868.0
2013-02-01,3.005,3.05,2.99,3.015,3354835.0
2013-02-04,3.06,3.125,3.045,3.11,3907673.0
2013-02-05,3.085,3.17,3.08,3.165,5478875.0
2013-02-06,3.2,3.22,3.08,3.12,7287181.0
2013-02-07,3.11,3.12,3.07,3.105,2997404.0
2013-02-08,3.095,3.135,3.075,3.125,3435533.0
2013-02-11,3.105,3.13,3.095,3.105,2157332.0
2013-02-12,3.105,3.14,3.095,3.125,2536601.0
2013-02-13,3.155,3.225,3.145,3.155,5244642.0
2013-02-14,3.165,3.165,3.11,3.125,1624857.0
2013-02-15,3.165,3.18,3.1,3.125,1961481.0
2013-02-18,3.145,3.18,3.105,3.18,2726117.0
2013-02-19,3.15,3.175,3.12,3.165,3974606.0
2013-02-20,3.17,3.195,3.15,3.17,1868046.0
2013-02-21,3.175,3.25,3.13,3.155,3553899.0
2013-02-22,3.19,3.195,3.14,3.145,2148363.0
2013-02-25,3.165,3.19,3.135,3.15,3349250.0
2013-02-26,3.14,3.195,3.05,3.07,3260150.0
2013-02-27,3.1,3.125,3.055,3.1,4072235.0
2013-02-28,3.165,3.37,3.14,3.355,8437840.0
2013-03-01,3.335,3.525,3.32,3.485,8228748.0
2013-03-04,3.49,3.515,3.45,3.49,3290224.0
2013-03-05,3.49,3.6,3.485,3.6,3241286.0
2013-03-06,3.615,3.685,3.605,3.675,4862398.0
2013-03-07,3.75,3.795,3.68,3.75,6281173.0
2013-03-08,3.735,3.77,3.65,3.71,3092808.0
2013-03-11,3.71,3.765,3.7,3.75,1941785.0
2013-03-12,3.75,3.775,3.725,3.75,3638666.0
2013-03-13,3.745,3.765,3.7,3.75,4396487.0
2013-03-14,3.78,3.79,3.735,3.77,3289519.0
2013-03-15,3.78,3.79,3.7,3.78,2692287.0
2013-03-18,3.775,3.79,3.7,3.72,2413973.0
2013-03-19,3.765,3.765,3.63,3.705,2617586.0
2013-03-20,3.78,3.96,3.755,3.905,5727332.0
2013-03-21,3.89,3.95,3.79,3.905,4090210.0
2013-03-22,3.86,3.9,3.84,3.88,3253280.0
2013-03-25,3.835,3.865,3.78,3.795,2282255.0
2013-03-26,3.735,3.735,3.655,3.665,5801175.0
2013-03-27,3.685,3.705,3.635,3.66,3929346.0
2013-03-28,3.665,3.68,3.635,3.65,1466486.0
2013-04-02,3.69,3.705,3.635,3.65,5251740.0
2013-04-03,3.665,3.705,3.64,3.69,4021671.0
2013-04-04,3.675,3.765,3.665,3.755,3715714.0
2013-04-05,3.73,3.755,3.705,3.73,3543525.0
2013-04-08,3.72,3.735,3.66,3.66,2657088.0
2013-04-09,3.7,3.72,3.64,3.665,4229199.0
2013-04-10,3.68,3.69,3.605,3.615,4705474.0
2013-04-11,3.605,3.69,3.565,3.685,1951045.0
2013-04-12,3.72,3.72,3.64,3.665,2470689.0
2013-04-15,3.66,3.71,3.65,3.68,2310860.0
2013-04-16,3.68,3.71,3.64,3.69,4087374.0
2013-04-17,3.735,3.8,3.725,3.795,3762796.0
2013-04-18,3.8,3.8,3.75,3.78,3578125.0
2013-04-19,3.78,3.8,3.7,3.7,2406965.0
2013-04-22,3.7,3.8,3.7,3.8,1945721.0
2013-04-23,3.82,3.855,3.79,3.835,2039111.0
2013-04-24,3.855,3.865,3.81,3.82,4243917.0
2013-04-26,3.8,3.855,3.765,3.775,2758126.0
2013-04-29,3.795,3.81,3.765,3.775,1011792.0
2013-04-30,3.75,3.78,3.71,3.745,1294458.0
2013-05-01,3.77,3.78,3.745,3.75,1050858.0
2013-05-02,3.77,3.77,3.72,3.735,1473489.0
2013-05-03,3.77,3.78,3.71,3.78,1548850.0
2013-05-06,3.81,3.815,3.75,3.765,1606474.0
2013-05-07,3.73,3.765,3.685,3.755,4424925.0
2013-05-08,3.78,3.78,3.735,3.75,2014802.0
2013-05-09,3.75,3.765,3.71,3.735,379506.0
2013-05-10,3.725,3.955,3.725,3.855,2934427.0
2013-05-13,3.84,3.96,3.835,3.94,4660919.0
2013-05-14,3.955,3.98,3.935,3.97,563044.0
2013-05-15,4.02,4.095,3.985,4.03,814752.0
2013-05-16,4.07,4.13,4.025,4.065,1177132.0
2013-05-17,4.09,4.135,4.045,4.12,635721.0
2013-05-20,4.13,4.15,4.04,4.06,464552.0
2013-05-21,4.025,4.13,4.005,4.04,923259.0
2013-05-22,4.075,4.08,4.015,4.015,159044.0
2013-05-23,4.005,4.095,3.95,4.06,681564.0
2013-05-24,4.04,4.04,3.89,3.93,583552.0
2013-05-27,3.885,3.935,3.88,3.91,252919.0
2013-05-28,3.88,3.95,3.88,3.935,444779.0
2013-05-29,3.97,3.97,3.9,3.955,439045.0
2013-05-30,3.94,4.05,3.94,4.0,482015.0
2013-05-31,4.015,4.045,3.89,3.9,315133.0
2013-06-03,3.88,3.9,3.75,3.815,347144.0
2013-06-04,3.79,3.815,3.685,3.78,1478940.0
2013-06-05,3.69,3.82,3.69,3.79,335818.0
2013-06-06,3.725,3.765,3.71,3.73,819475.0
2013-06-07,3.725,3.905,3.7,3.855,821064.0
2013-06-11,3.855,3.855,3.735,3.755,607102.0
2013-06-12,3.705,3.9,3.705,3.88,272624.0
2013-06-13,3.845,3.88,3.735,3.78,699412.0
2013-06-14,3.705,3.84,3.705,3.8,564995.0
2013-06-17,3.75,3.765,3.705,3.755,210069.0
2013-06-18,3.735,3.765,3.675,3.735,801673.0
2013-06-19,3.775,3.89,3.77,3.865,311344.0
2013-06-20,3.82,3.865,3.655,3.82,587182.0
2013-06-21,3.835,3.885,3.795,3.86,172481.0
2013-06-24,3.79,3.835,3.745,3.78,257429.0
2013-06-25,3.755,3.765,3.67,3.71,692144.0
2013-06-26,3.72,3.81,3.72,3.755,501798.0
2013-06-27,3.825,3.825,3.73,3.73,416970.0
2013-06-28,3.73,3.76,3.7,3.73,244213.0
2013-07-01,3.66,3.685,3.6,3.655,394646.0
2013-07-02,3.7,3.845,3.66,3.82,353969.0
2013-07-03,3.77,3.775,3.675,3.71,1865691.0
2013-07-04,3.78,3.79,3.74,3.755,590342.0
2013-07-05,3.795,3.795,3.745,3.745,524940.0
2013-07-08,3.745,3.765,3.705,3.72,614816.0
2013-07-09,3.78,3.78,3.72,3.75,684484.0
2013-07-10,3.78,3.79,3.765,3.78,640000.0
2013-07-11,3.8,3.845,3.78,3.79,2239817.0
2013-07-12,3.79,3.815,3.725,3.73,271906.0
2013-07-15,3.385,3.485,3.22,3.275,2556360.0
2013-07-16,2.975,3.11,2.97,3.075,9600722.0
2013-07-17,3.03,3.15,3.025,3.15,5187773.0
2013-07-18,3.14,3.14,3.1,3.12,1028492.0
2013-07-19,3.16,3.16,3.05,3.06,1349471.0
2013-07-22,3.105,3.13,3.065,3.105,1988653.0
2013-07-23,3.115,3.12,3.025,3.065,1366985.0
2013-07-24,3.075,3.075,3.0,3.03,760637.0
2013-07-25,3.07,3.16,3.025,3.155,414851.0
2013-07-26,3.14,3.165,3.105,3.135,302920.0
2013-07-29,3.135,3.16,3.125,3.14,470201.0
2013-07-30,3.14,3.14,3.045,3.085,2478384.0
2013-07-31,3.085,3.085,3.06,3.06,258921.0
2013-08-01,3.11,3.185,3.1,3.14,314196.0
2013-08-02,3.14,3.175,3.125,3.175,174152.0
2013-08-05,3.18,3.185,3.13,3.14,204070.0
2013-08-06,3.12,3.175,3.11,3.135,326760.0
2013-08-07,3.09,3.12,3.075,3.085,1214695.0
2013-08-08,3.115,3.15,3.065,3.095,994913.0
2013-08-09,3.065,3.19,3.065,3.165,2478992.0
2013-08-12,3.155,3.185,3.115,3.185,644863.0
2013-08-13,3.205,3.215,3.175,3.21,1952062.0
2013-08-14,3.185,3.23,3.185,3.21,214606.0
2013-08-15,3.205,3.23,3.165,3.22,304807.0
2013-08-16,3.165,3.185,3.14,3.175,1316819.0
2013-08-19,3.2,3.225,3.18,3.185,2108435.0
2013-08-20,3.13,3.185,3.115,3.14,1000227.0
2013-08-21,3.11,3.14,3.085,3.085,224081.0
2013-08-22,2.98,3.045,2.925,3.015,1841201.0
2013-08-23,3.045,3.06,2.895,2.915,2933703.0
2013-08-26,2.97,3.01,2.955,3.005,1406109.0
2013-08-27,2.98,3.145,2.98,3.085,1179232.0
2013-08-28,3.04,3.09,3.015,3.015,447193.0
2013-08-29,3.04,3.06,2.985,3.025,662456.0
2013-08-30,3.05,3.085,3.025,3.05,318922.0
2013-09-02,3.065,3.105,3.03,3.06,441591.0
2013-09-03,3.035,3.05,2.995,3.0,864716.0
2013-09-04,2.99,3.045,2.975,3.035,2331883.0
2013-09-05,3.025,3.065,2.95,2.975,673170.0
2013-09-06,3.01,3.02,2.97,2.97,556678.0
2013-09-09,2.995,3.04,2.97,3.025,801143.0
2013-09-10,3.025,3.075,3.01,3.035,717431.0
2013-09-11,3.045,3.14,3.04,3.1,1007156.0
2013-09-12,3.1,3.13,3.085,3.095,709709.0
2013-09-13,3.095,3.17,3.095,3.12,567988.0
2013-09-16,3.14,3.165,3.11,3.12,1574812.0
2013-09-17,3.105,3.13,3.1,3.11,388241.0
2013-09-18,3.125,3.16,3.085,3.11,1465666.0
2013-09-19,3.12,3.12,3.035,3.08,882076.0
2013-09-20,3.085,3.1,3.06,3.095,2570429.0
2013-09-23,3.06,3.08,2.8,2.895,5591736.0
2013-09-24,2.925,3.0,2.885,2.99,1239864.0
2013-09-25,3.0,3.01,2.945,2.975,578198.0
2013-09-26,2.96,3.0,2.885,2.905,1655587.0
2013-09-27,2.895,2.935,2.875,2.905,370239.0
2013-09-30,2.885,2.9,2.865,2.88,533000.0
2013-10-01,2.905,2.98,2.905,2.95,765169.0
2013-10-02,2.98,2.995,2.96,2.975,3700574.0
2013-10-03,2.975,3.08,2.975,3.08,806990.0
2013-10-04,3.1,3.145,3.075,3.13,863116.0
2013-10-07,3.1,3.16,3.095,3.13,471771.0
2013-10-08,3.12,3.15,3.065,3.13,949627.0
2013-10-09,3.095,3.13,3.065,3.11,555299.0
2013-10-10,3.1,3.12,3.075,3.105,1939509.0
2013-10-11,3.08,3.14,3.08,3.125,412567.0
2013-10-14,3.095,3.13,3.085,3.12,172565.0
2013-10-15,3.17,3.175,3.11,3.11,647462.0
2013-10-16,3.095,3.1,3.025,3.04,709862.0
2013-10-17,3.04,3.1,3.04,3.06,603413.0
2013-10-18,3.055,3.08,3.045,3.06,627201.0
2013-10-21,3.06,3.115,3.055,3.105,288019.0
2013-10-22,3.1,3.115,3.075,3.08,292294.0
2013-10-23,3.11,3.16,2.98,3.01,3776589.0
2013-10-24,3.01,3.02,2.925,2.955,3160313.0
2013-10-25,2.96,2.97,2.91,2.95,4143558.0
2013-10-28,2.975,3.015,2.87,2.925,6484628.0
2013-10-29,2.915,2.93,2.895,2.905,2149319.0
2013-10-30,2.93,2.975,2.91,2.96,2572342.0
2013-10-31,2.97,3.095,2.955,3.06,785142.0
2013-11-01,3.045,3.11,3.035,3.04,2104210.0
2013-11-04,3.075,3.075,3.025,3.025,2076828.0
2013-11-05,3.035,3.06,3.01,3.045,1250627.0
2013-11-06,3.02,3.055,3.0,3.04,758807.0
2013-11-07,3.06,3.095,3.055,3.085,1890622.0
2013-11-08,3.085,3.12,3.075,3.1,3311683.0
2013-11-11,3.125,3.205,3.11,3.14,3738647.0
2013-11-12,3.14,3.195,3.14,3.19,4428315.0
2013-11-13,3.175,3.215,3.15,3.16,3050973.0
2013-11-14,3.15,3.23,3.13,3.23,3427714.0
2013-11-15,3.23,3.38,3.225,3.315,5079224.0
2013-11-18,3.345,3.345,3.205,3.23,3392257.0
2013-11-19,3.23,3.24,3.175,3.19,3082048.0
2013-11-20,3.19,3.23,3.17,3.205,4188283.0
2013-11-21,3.195,3.25,3.19,3.25,1890554.0
2013-11-22,3.255,3.305,3.24,3.26,1786055.0
2013-11-25,3.325,3.325,3.26,3.275,1730342.0
2013-11-26,3.295,3.3,3.225,3.26,3103995.0
2013-11-27,3.23,3.26,3.215,3.24,4819537.0
2013-11-28,3.24,3.28,3.225,3.255,2722704.0
2013-11-29,3.23,3.25,3.185,3.195,2511333.0
2013-12-02,3.195,3.24,3.165,3.235,4040441.0
2013-12-03,3.225,3.255,3.2,3.235,2400681.0
2013-12-04,3.23,3.255,3.22,3.235,2369323.0
2013-12-05,3.225,3.235,3.13,3.13,3474133.0
2013-12-06,3.025,3.105,2.99,3.075,4813634.0
2013-12-09,3.04,3.1,3.025,3.045,2204641.0
2013-12-10,3.02,3.055,2.96,2.98,4222882.0
2013-12-11,2.935,2.95,2.89,2.91,4002892.0
2013-12-12,2.915,2.99,2.91,2.945,2016412.0
2013-12-13,2.935,3.04,2.935,3.02,3642451.0
2013-12-16,3.0,3.04,2.97,3.0,1176473.0
2013-12-17,3.02,3.04,2.955,3.01,1385038.0
2013-12-18,2.99,3.0,2.96,2.975,2077706.0
2013-12-19,3.0,3.05,2.975,3.0,2663532.0
2013-12-20,3.035,3.095,3.015,3.06,2880801.0
2013-12-23,3.055,3.075,3.02,3.06,2667007.0
2013-12-24,3.095,3.15,3.085,3.12,2248445.0
2013-12-27,3.125,3.165,3.04,3.055,1541840.0
2013-12-30,3.08,3.14,3.075,3.125,1321939.0
2013-12-31,3.14,3.145,3.1,3.14,888418.0
2014-01-02,3.14,3.15,3.11,3.125,956336.0
2014-01-03,3.105,3.125,3.08,3.105,1193721.0
2014-01-06,3.095,3.12,3.065,3.085,1042696.0
2014-01-07,3.12,3.14,3.08,3.095,994068.0
2014-01-08,3.095,3.16,3.095,3.125,431738.0
2014-01-09,3.125,3.205,3.12,3.17,1783491.0
2014-01-10,3.175,3.205,3.17,3.185,1284896.0
2014-01-13,3.175,3.19,3.15,3.165,847986.0
2014-01-14,3.14,3.17,3.125,3.125,1909716.0
2014-01-15,3.15,3.185,3.13,3.13,1628132.0
2014-01-16,3.14,3.17,3.08,3.1,1715468.0
2014-01-17,3.065,3.105,3.025,3.025,2809387.0
2014-01-20,2.995,3.01,2.96,2.96,3876477.0
2014-01-21,2.99,3.055,2.985,3.02,3081089.0
2014-01-22,3.055,3.055,2.995,3.025,1218477.0
2014-01-23,3.025,3.035,2.93,2.95,1877536.0
2014-01-24,2.95,2.995,2.945,2.96,1499066.0
2014-01-28,2.96,2.96,2.96,2.96,0.0
2014-01-29,2.96,2.96,2.96,2.96,0.0
2014-01-30,2.545,2.615,2.33,2.37,15423351.0
2014-01-31,2.325,2.415,2.32,2.37,17410578.0
2014-02-03,2.345,2.365,2.27,2.285,7944888.0
2014-02-04,2.24,2.3,2.225,2.285,6069836.0
2014-02-05,2.3,2.31,2.22,2.235,6268499.0
2014-02-06,2.235,2.31,2.225,2.3,3366508.0
2014-02-07,2.285,2.325,2.26,2.32,3652892.0
2014-02-10,2.31,2.325,2.265,2.3,1862714.0
2014-02-11,2.305,2.335,2.2,2.33,2610738.0
2014-02-12,2.345,2.41,2.335,2.395,3515612.0
2014-02-13,2.395,2.425,2.375,2.41,7083392.0
2014-02-14,2.43,2.465,2.42,2.44,10420526.0
2014-02-17,2.475,2.475,2.44,2.47,6421401.0
2014-02-18,2.475,2.48,2.455,2.475,6145516.0
2014-02-19,2.475,2.48,2.395,2.41,4594101.0
2014-02-20,2.475,2.495,2.455,2.48,6145054.0
2014-02-21,2.5,2.59,2.475,2.57,6476661.0
2014-02-24,2.585,2.65,2.565,2.635,4156505.0
2014-02-25,2.67,2.68,2.635,2.665,7798773.0
2014-02-26,2.645,2.675,2.635,2.65,4812177.0
2014-02-27,2.655,2.67,2.645,2.655,3146180.0
2014-02-28,2.655,2.665,2.525,2.56,4125398.0
2014-03-03,2.59,2.6,2.525,2.57,2296999.0
2014-03-04,2.55,2.58,2.525,2.54,3539948.0
2014-03-05,2.54,2.55,2.47,2.485,6200533.0
2014-03-06,2.485,2.51,2.47,2.5,3535640.0
2014-03-07,2.505,2.52,2.49,2.51,4090618.0
2014-03-10,2.505,2.51,2.49,2.5,1153506.0
2014-03-11,2.505,2.505,2.445,2.445,3373389.0
2014-03-12,2.44,2.465,2.405,2.445,4370597.0
2014-03-13,2.48,2.5,2.44,2.48,2580375.0
2014-03-14,2.425,2.485,2.425,2.48,2805883.0
2014-03-17,2.465,2.5,2.465,2.49,2366162.0
2014-03-18,2.5,2.5,2.465,2.48,3233719.0
2014-03-19,2.47,2.49,2.45,2.48,2763808.0
2014-03-20,2.445,2.465,2.405,2.415,3256212.0
2014-03-21,2.435,2.435,2.35,2.365,3120685.0
2014-03-24,2.355,2.38,2.315,2.38,3011250.0
2014-03-25,2.345,2.385,2.34,2.375,3022321.0
2014-03-26,2.38,2.44,2.38,2.405,2877883.0
2014-03-27,2.385,2.425,2.365,2.405,3627860.0
2014-03-28,2.385,2.415,2.365,2.375,2319889.0
2014-03-31,2.375,2.385,2.305,2.335,4262990.0
2014-04-01,2.32,2.335,2.305,2.32,4703637.0
2014-04-02,2.34,2.385,2.32,2.38,4739188.0
2014-04-03,2.38,2.395,2.365,2.385,4822670.0
2014-04-04,2.385,2.415,2.365,2.38,2057860.0
2014-04-07,2.36,2.4,2.36,2.385,3011708.0
2014-04-08,2.38,2.59,2.38,2.56,8167309.0
2014-04-09,2.59,2.63,2.505,2.54,5967921.0
2014-04-10,2.56,2.565,2.51,2.55,3770021.0
2014-04-11,2.5,2.525,2.48,2.485,4016045.0
2014-04-14,2.48,2.5,2.435,2.455,3670622.0
2014-04-15,2.455,2.51,2.435,2.44,8966309.0
2014-04-16,2.455,2.47,2.425,2.445,3898993.0
2014-04-17,2.455,2.465,2.44,2.455,2449089.0
2014-04-22,2.46,2.49,2.445,2.465,2500628.0
2014-04-23,2.48,2.51,2.465,2.49,3120864.0
2014-04-24,2.51,2.565,2.505,2.545,2667248.0
2014-04-28,2.58,2.6,2.53,2.55,3266147.0
2014-04-29,2.58,2.595,2.48,2.49,2442633.0
2014-04-30,2.51,2.525,2.49,2.52,2484423.0
2014-05-01,2.55,2.585,2.53,2.54,2534130.0
2014-05-02,2.61,2.895,2.61,2.705,11456132.0
2014-05-05,2.67,2.675,2.605,2.605,4350893.0
2014-05-06,2.61,2.64,2.57,2.63,1979327.0
2014-05-07,2.585,2.605,2.565,2.58,2590460.0
2014-05-08,2.605,2.655,2.58,2.645,2873306.0
2014-05-09,2.625,2.63,2.585,2.62,1532463.0
2014-05-12,2.63,2.63,2.59,2.6,1563534.0
2014-05-13,2.61,2.635,2.605,2.63,2262617.0
2014-05-14,2.63,2.65,2.625,2.645,1826121.0
2014-05-15,2.705,2.785,2.685,2.715,4946296.0
2014-05-16,2.705,2.725,2.675,2.695,2465415.0
2014-05-19,2.67,2.77,2.665,2.69,4164019.0
2014-05-20,3.175,3.26,3.155,3.175,23463278.0
2014-05-21,3.14,3.465,3.115,3.35,25618143.0
2014-05-22,3.305,3.33,3.24,3.265,10001367.0
2014-05-23,3.27,3.465,3.27,3.42,9452176.0
2014-05-26,3.41,3.475,3.385,3.47,4416518.0
2014-05-27,3.43,3.45,3.385,3.435,3655418.0
2014-05-28,3.38,3.435,3.38,3.4,3083165.0
2014-05-29,3.405,3.425,3.37,3.405,2821639.0
2014-05-30,3.41,3.435,3.38,3.435,1404317.0
2014-06-02,3.45,3.455,3.41,3.435,1792618.0
2014-06-03,3.39,3.435,3.365,3.4,2095277.0
2014-06-04,3.36,3.37,3.285,3.305,4887499.0
2014-06-05,3.28,3.3,3.245,3.26,2591445.0
2014-06-06,3.26,3.29,3.2,3.25,1222165.0
2014-06-10,3.205,3.27,3.2,3.235,2241476.0
2014-06-11,3.195,3.215,3.175,3.185,4175609.0
2014-06-12,3.185,3.33,3.185,3.33,2800135.0
2014-06-13,3.305,3.325,3.27,3.31,1328444.0
2014-06-16,3.285,3.36,3.27,3.325,1064733.0
2014-06-17,3.245,3.27,3.215,3.22,2624222.0
2014-06-18,3.22,3.22,3.1,3.115,4959588.0
2014-06-19,3.14,3.18,3.12,3.145,1509031.0
2014-06-20,3.12,3.17,3.105,3.14,1144861.0
2014-06-23,3.055,3.175,3.055,3.145,1406315.0
2014-06-24,3.125,3.195,3.115,3.195,1537048.0
2014-06-25,3.22,3.41,3.2,3.35,3683107.0
2014-06-26,3.37,3.43,3.345,3.365,2111602.0
2014-06-27,3.305,3.345,3.265,3.3,1835941.0
2014-06-30,3.28,3.35,3.28,3.31,2354628.0
2014-07-01,3.31,3.34,3.205,3.26,1346363.0
2014-07-02,3.26,3.27,3.2,3.225,2638823.0
2014-07-03,3.215,3.27,3.205,3.245,2183915.0
2014-07-04,3.265,3.305,3.225,3.305,967438.0
2014-07-07,3.28,3.305,3.28,3.28,447867.0
2014-07-08,3.26,3.39,3.255,3.39,1549782.0
2014-07-09,3.33,3.405,3.31,3.37,1429889.0
2014-07-10,3.34,3.425,3.33,3.365,1421479.0
2014-07-11,3.325,3.39,3.295,3.37,1951540.0
2014-07-14,3.34,3.36,3.325,3.34,566913.0
2014-07-15,3.305,3.34,3.305,3.34,463731.0
2014-07-16,3.34,3.435,3.32,3.4,1366549.0
2014-07-17,3.465,3.485,3.38,3.405,1972559.0
2014-07-18,3.35,3.385,3.31,3.385,1228695.0
2014-07-21,3.4,3.415,3.36,3.405,1355029.0
2014-07-22,3.435,3.435,3.34,3.36,1232011.0
2014-07-23,3.34,3.35,3.28,3.305,1325412.0
2014-07-24,3.305,3.365,3.28,3.36,1032240.0
2014-07-25,3.26,3.305,3.245,3.3,1007802.0
2014-07-28,3.25,3.31,3.25,3.28,746101.0
2014-07-29,3.3,3.36,3.28,3.33,1100285.0
2014-07-30,3.325,3.39,3.29,3.37,1773399.0
2014-07-31,3.33,3.35,3.3,3.33,1605904.0
2014-08-01,3.265,3.305,3.24,3.27,1438347.0
2014-08-04,3.425,3.425,3.385,3.405,2719874.0
2014-08-05,3.4,3.43,3.375,3.42,7397488.0
2014-08-06,3.37,3.4,3.36,3.38,7163172.0
2014-08-07,3.37,3.39,3.365,3.38,5469594.0
2014-08-08,3.36,3.405,3.35,3.39,7096302.0
2014-08-11,3.47,3.535,3.45,3.525,2996567.0
2014-08-12,3.51,3.515,3.445,3.465,2882752.0
2014-08-13,3.435,3.455,3.37,3.38,2955293.0
2014-08-14,3.4,3.43,3.36,3.43,2628623.0
2014-08-15,3.435,3.455,3.4,3.445,2223497.0
2014-08-18,3.45,3.455,3.42,3.455,602870.0
2014-08-19,3.455,3.495,3.435,3.495,2436323.0
2014-08-20,3.495,3.525,3.455,3.525,2408585.0
2014-08-21,3.495,3.515,3.41,3.435,2091175.0
2014-08-22,3.425,3.445,3.39,3.41,2382472.0
2014-08-25,3.41,3.43,3.405,3.425,701455.0
2014-08-26,3.425,3.425,3.4,3.405,897509.0
2014-08-27,3.405,3.42,3.385,3.405,1722066.0
2014-08-28,3.37,3.405,3.365,3.385,925152.0
2014-08-29,3.41,3.435,3.365,3.38,2564174.0
2014-09-01,3.44,3.44,3.38,3.39,808243.0
2014-09-02,3.415,3.435,3.395,3.42,1018670.0
2014-09-03,3.42,3.445,3.415,3.445,1259381.0
2014-09-04,3.405,3.435,3.37,3.415,1123461.0
2014-09-05,3.38,3.405,3.285,3.32,2270602.0
2014-09-08,3.32,3.345,3.31,3.32,1130220.0
2014-09-09,3.32,3.35,3.32,3.34,589972.0
2014-09-10,3.305,3.345,3.305,3.34,1126459.0
2014-09-11,3.35,3.35,3.27,3.27,1039256.0
2014-09-12,3.27,3.31,3.23,3.285,4184844.0
2014-09-15,3.3,3.33,3.26,3.26,2271573.0
2014-09-16,3.25,3.285,3.23,3.245,1926458.0
2014-09-17,3.22,3.23,3.14,3.14,1960380.0
2014-09-18,3.185,3.245,3.17,3.23,3076392.0
2014-09-19,3.19,3.22,3.165,3.18,3595448.0
2014-09-22,3.21,3.28,3.21,3.245,2156560.0
2014-09-23,3.26,3.32,3.26,3.31,1104463.0
2014-09-24,3.305,3.32,3.28,3.305,1161214.0
2014-09-25,3.3,3.32,3.28,3.29,943145.0
2014-09-26,3.245,3.3,3.24,3.3,888351.0
2014-09-29,2.805,3.045,2.77,3.015,14495840.0
2014-09-30,2.935,2.975,2.835,2.845,8316243.0
2014-10-01,2.845,2.875,2.81,2.87,8679035.0
2014-10-02,2.825,2.845,2.81,2.825,2284722.0
2014-10-03,2.815,2.855,2.81,2.825,4141574.0
2014-10-06,2.81,2.835,2.79,2.805,1149990.0
2014-10-07,2.79,2.805,2.75,2.775,2148197.0
2014-10-08,2.735,2.815,2.735,2.78,3043292.0
2014-10-09,2.78,2.855,2.78,2.815,1878896.0
2014-10-10,2.75,2.775,2.74,2.755,2405686.0
2014-10-13,2.75,2.815,2.75,2.815,1187803.0
2014-10-14,2.77,2.865,2.765,2.855,2158177.0
2014-10-15,2.83,2.855,2.805,2.825,1070445.0
2014-10-16,2.825,2.855,2.77,2.855,1755215.0
2014-10-17,2.85,2.85,2.795,2.845,1406217.0
2014-10-20,2.875,2.885,2.845,2.865,862308.0
2014-10-21,2.885,2.955,2.855,2.955,1464247.0
2014-10-22,2.975,2.985,2.915,2.97,1219062.0
2014-10-23,2.95,3.015,2.945,3.01,1149930.0
2014-10-24,3.035,3.065,3.01,3.05,1439942.0
2014-10-27,3.065,3.09,3.05,3.075,810569.0
2014-10-28,3.055,3.12,3.055,3.09,1944766.0
2014-10-29,3.12,3.165,3.105,3.125,1485440.0
2014-10-30,3.085,3.125,3.03,3.125,1326482.0
2014-10-31,3.16,3.16,3.065,3.12,1674414.0
2014-11-03,3.12,3.165,3.1,3.13,1083372.0
2014-11-04,3.165,3.2,3.105,3.165,825894.0
2014-11-05,3.18,3.18,3.14,3.15,740361.0
2014-11-06,3.165,3.165,3.125,3.13,762570.0
2014-11-07,3.165,3.26,3.16,3.26,1547164.0
2014-11-10,3.145,3.23,3.145,3.23,986345.0
2014-11-11,3.25,3.265,3.2,3.22,870953.0
2014-11-12,3.21,3.22,3.18,3.18,837895.0
2014-11-13,3.18,3.18,3.11,3.12,1821674.0
2014-11-14,3.12,3.13,3.09,3.11,1123089.0
2014-11-17,3.085,3.1,3.03,3.03,1017627.0
2014-11-18,3.035,3.17,3.025,3.11,2104640.0
2014-11-19,3.125,3.21,3.09,3.15,883842.0
2014-11-20,3.16,3.22,3.16,3.17,1159302.0
2014-11-21,3.15,3.165,3.11,3.165,889385.0
2014-11-24,3.165,3.225,3.145,3.225,756310.0
2014-11-25,3.19,3.265,3.19,3.26,1670954.0
2014-11-26,3.26,3.345,3.245,3.285,1544398.0
2014-11-27,3.28,3.29,3.25,3.27,654961.0
2014-11-28,3.23,3.25,3.18,3.18,972388.0
2014-12-01,3.22,3.22,3.11,3.11,874499.0
2014-12-02,3.085,3.11,3.055,3.085,1539955.0
2014-12-03,3.03,3.145,3.025,3.145,995688.0
2014-12-04,3.205,3.225,3.16,3.2,2166066.0
2014-12-05,3.24,3.245,3.17,3.2,666008.0
2014-12-08,3.21,3.24,3.205,3.225,877888.0
2014-12-09,3.2,3.23,3.18,3.2,1073722.0
2014-12-10,3.16,3.21,3.15,3.15,1065604.0
2014-12-11,3.125,3.15,3.055,3.09,1343527.0
2014-12-12,3.15,3.15,3.1,3.1,1041460.0
2014-12-15,3.03,3.11,3.03,3.09,1057612.0
2014-12-16,3.015,3.035,2.91,2.95,2265963.0
2014-12-17,2.87,2.995,2.87,2.975,1186211.0
2014-12-18,3.015,3.18,3.015,3.14,1753973.0
2014-12-19,3.17,3.22,3.12,3.16,1501709.0
2014-12-22,3.205,3.205,3.15,3.165,799751.0
2014-12-23,3.22,3.28,3.2,3.205,535229.0
2014-12-24,3.205,3.205,3.17,3.205,466220.0
2014-12-29,3.22,3.23,3.165,3.22,1269739.0
2014-12-30,3.22,3.225,3.185,3.2,819701.0
2014-12-31,3.22,3.22,3.16,3.2,440097.0
2015-01-02,3.205,3.22,3.15,3.205,766069.0
2015-01-05,3.17,3.185,3.125,3.17,1000080.0
2015-01-06,3.11,3.205,3.11,3.165,946253.0
2015-01-07,3.125,3.16,3.1,3.11,597214.0
2015-01-08,3.12,3.12,3.045,3.055,985793.0
2015-01-09,3.075,3.13,3.065,3.13,1852914.0
2015-01-12,3.1,3.125,3.085,3.11,762729.0
2015-01-13,3.055,3.19,3.055,3.16,1660404.0
2015-01-14,3.075,3.185,3.06,3.165,1076334.0
2015-01-15,3.12,3.19,3.075,3.18,1605080.0
2015-01-16,3.145,3.2,3.09,3.16,1203302.0
2015-01-19,3.16,3.195,3.13,3.16,569009.0
2015-01-20,3.075,3.14,3.075,3.11,895936.0
2015-01-21,3.105,3.15,3.1,3.15,918752.0
2015-01-22,3.165,3.26,3.15,3.23,1976935.0
2015-01-23,3.26,3.33,3.2,3.32,1699079.0
2015-01-27,3.345,3.415,3.34,3.38,2110965.0
2015-01-28,3.33,3.35,3.24,3.3,1793375.0
2015-01-29,3.285,3.34,3.28,3.32,1892278.0
2015-01-30,3.34,3.35,3.29,3.3,1763855.0
2015-02-02,3.31,3.35,3.3,3.32,1289895.0
2015-02-03,3.33,3.4,3.3,3.37,1827678.0
2015-02-04,3.42,3.425,3.36,3.4,2281714.0
2015-02-05,3.415,3.42,3.35,3.365,1775200.0
2015-02-06,3.385,3.405,3.345,3.365,1170422.0
2015-02-09,3.35,3.4,3.34,3.385,1514810.0
2015-02-10,3.4,3.405,3.36,3.38,1187355.0
2015-02-11,3.405,3.42,3.35,3.365,1553644.0
2015-02-12,3.415,3.425,3.35,3.36,2028578.0
2015-02-13,3.385,3.445,3.37,3.435,2559415.0
2015-02-16,3.405,3.415,3.365,3.385,1161160.0
2015-02-17,3.365,3.405,3.36,3.4,3683855.0
2015-02-18,3.42,3.46,3.415,3.46,1903872.0
2015-02-19,3.485,3.485,3.435,3.475,1598567.0
2015-02-20,3.485,3.51,3.455,3.505,1606300.0
2015-02-23,3.505,3.625,3.5,3.6,3255620.0
2015-02-24,3.595,3.64,3.575,3.605,3481019.0
2015-02-25,3.605,3.68,3.605,3.66,2981471.0
2015-02-26,3.56,3.655,3.56,3.64,1943883.0
2015-02-27,3.52,3.715,3.46,3.64,3656683.0
2015-03-02,3.7,3.735,3.615,3.62,2205235.0
2015-03-03,3.615,3.625,3.505,3.52,3115538.0
2015-03-04,3.555,3.585,3.535,3.56,1588362.0
2015-03-05,3.555,3.62,3.535,3.6,2866176.0
2015-03-06,3.6,3.65,3.56,3.59,1674471.0
2015-03-09,3.56,3.595,3.52,3.525,1202629.0
2015-03-10,3.54,3.54,3.505,3.52,2251174.0
2015-03-11,3.515,3.545,3.45,3.46,2876513.0
2015-03-12,3.495,3.515,3.46,3.485,2724762.0
2015-03-13,3.45,3.495,3.45,3.475,894604.0
2015-03-16,3.44,3.475,3.425,3.43,1374170.0
2015-03-17,3.495,3.525,3.485,3.52,4086267.0
2015-03-18,3.515,3.525,3.495,3.52,2878214.0
2015-03-19,3.555,3.57,3.535,3.555,3080535.0
2015-03-20,3.595,3.595,3.57,3.57,2186905.0
2015-03-23,3.56,3.57,3.5,3.505,1119440.0
2015-03-24,3.535,3.545,3.5,3.52,1941308.0
2015-03-25,3.54,3.575,3.525,3.555,1821066.0
2015-03-26,3.505,3.525,3.445,3.475,1862979.0
2015-03-27,3.505,3.545,3.495,3.535,1530394.0
2015-03-30,3.475,3.52,3.475,3.5,1416039.0
2015-03-31,3.525,3.56,3.475,3.475,2253744.0
2015-04-01,3.525,3.57,3.505,3.54,2326310.0
2015-04-02,3.555,3.615,3.535,3.595,1925484.0
2015-04-07,3.63,3.71,3.595,3.67,2638293.0
2015-04-08,3.705,3.715,3.65,3.71,1865690.0
2015-04-09,3.71,3.715,3.655,3.69,1586055.0
2015-04-10,3.665,3.83,3.635,3.825,2977112.0
2015-04-13,3.8,3.905,3.78,3.905,2490237.0
2015-04-14,3.875,3.955,3.855,3.945,3061974.0
2015-04-15,3.935,3.995,3.9,3.98,2842778.0
2015-04-16,3.94,3.955,3.84,3.86,3401304.0
2015-04-17,3.825,3.895,3.81,3.825,1477968.0
2015-04-20,3.8,3.81,3.735,3.735,2789698.0
2015-04-21,3.735,3.805,3.71,3.765,2282587.0
2015-04-22,3.765,3.79,3.71,3.745,1900547.0
2015-04-23,3.735,3.785,3.69,3.765,1728555.0
2015-04-24,3.785,3.915,3.77,3.875,2894351.0
2015-04-27,3.88,3.895,3.825,3.875,1871670.0
2015-04-28,3.79,3.845,3.75,3.82,2061345.0
2015-04-29,3.785,3.82,3.725,3.73,2288596.0
2015-04-30,3.63,3.785,3.62,3.78,2079019.0
2015-05-01,3.745,3.77,3.725,3.745,1007399.0
2015-05-04,3.705,3.71,3.61,3.67,2680730.0
2015-05-05,3.735,3.735,3.57,3.595,2623740.0
2015-05-06,3.5,3.54,3.46,3.485,2847558.0
2015-05-07,3.43,3.48,3.4,3.44,2243008.0
2015-05-08,3.525,3.525,3.445,3.445,2119458.0
2015-05-11,3.475,3.485,3.42,3.43,1939763.0
2015-05-12,3.44,3.535,3.42,3.5,2095474.0
2015-05-13,3.48,3.515,3.475,3.485,1584721.0
2015-05-14,3.45,3.545,3.45,3.535,1796752.0
2015-05-15,3.615,3.62,3.56,3.57,1330659.0
2015-05-18,3.56,3.615,3.545,3.595,2531210.0
2015-05-19,3.595,3.66,3.54,3.57,3434960.0
2015-05-20,3.575,3.635,3.57,3.595,3157043.0
2015-05-21,3.63,3.64,3.58,3.61,1502956.0
2015-05-22,3.595,3.63,3.555,3.56,1456836.0
2015-05-25,3.56,3.65,3.56,3.63,1872410.0
2015-05-26,3.635,3.65,3.6,3.64,1397991.0
2015-05-27,3.59,3.61,3.525,3.525,3010173.0
2015-05-28,3.56,3.615,3.525,3.595,1230997.0
2015-05-29,3.62,3.69,3.615,3.65,2112770.0
2015-06-01,3.62,3.635,3.54,3.56,1844321.0
2015-06-02,3.575,3.575,3.515,3.525,1642329.0
2015-06-03,3.485,3.52,3.46,3.475,2905199.0
2015-06-04,3.495,3.495,3.42,3.44,1656123.0
2015-06-05,3.425,3.485,3.425,3.475,1643144.0
2015-06-09,3.44,3.475,3.42,3.42,1739369.0
2015-06-10,3.41,3.44,3.4,3.42,1642468.0
2015-06-11,3.43,3.54,3.43,3.54,1863817.0
2015-06-12,3.525,3.56,3.485,3.5,1744885.0
2015-06-15,3.46,3.535,3.43,3.52,1993318.0
2015-06-16,3.485,3.495,3.39,3.425,3876796.0
2015-06-17,3.46,3.46,3.385,3.39,2596419.0
2015-06-18,3.37,3.39,3.305,3.335,3561758.0
2015-06-19,3.44,3.49,3.385,3.465,2496610.0
2015-06-22,3.5,3.5,3.41,3.465,1018492.0
2015-06-23,3.535,3.57,3.52,3.545,1864921.0
2015-06-24,3.54,3.6,3.515,3.595,2090875.0
2015-06-25,3.6,3.6,3.5,3.535,1484800.0
2015-06-26,3.475,3.5,3.425,3.43,3301673.0
2015-06-29,3.39,3.405,3.365,3.38,2789019.0
2015-06-30,3.345,3.405,3.33,3.385,3054198.0
2015-07-01,3.42,3.45,3.39,3.41,2922042.0
2015-07-02,3.43,3.525,3.405,3.52,1988977.0
2015-07-03,3.485,3.535,3.45,3.535,1548999.0
2015-07-06,3.44,3.505,3.43,3.475,1473441.0
2015-07-07,3.475,3.555,3.475,3.54,1861312.0
2015-07-08,3.465,3.515,3.4,3.425,3359400.0
2015-07-09,3.39,3.47,3.345,3.44,1847417.0
2015-07-10,3.495,3.525,3.465,3.505,1762522.0
2015-07-13,3.46,3.52,3.46,3.485,1141210.0
2015-07-14,3.525,3.6,3.52,3.6,2358528.0
2015-07-15,3.61,3.69,3.61,3.635,2467496.0
2015-07-16,3.65,3.705,3.615,3.615,2088532.0
2015-07-17,3.65,3.705,3.62,3.665,1151285.0
2015-07-20,3.685,3.77,3.655,3.75,1899890.0
2015-07-21,3.78,3.86,3.78,3.79,2855203.0
2015-07-22,3.77,3.785,3.71,3.75,1868896.0
2015-07-23,3.715,3.805,3.715,3.76,2584251.0
2015-07-24,3.75,3.79,3.75,3.785,1616071.0
2015-07-27,3.805,3.805,3.76,3.805,1247755.0
2015-07-28,3.73,3.83,3.73,3.8,3144349.0
2015-07-29,3.865,3.905,3.84,3.845,1865853.0
2015-07-30,3.895,3.935,3.85,3.92,1170355.0
2015-07-31,3.935,3.97,3.9,3.915,2002452.0
2015-08-03,3.945,3.945,3.905,3.915,1441653.0
2015-08-04,3.865,3.925,3.865,3.895,2017926.0
2015-08-05,3.845,3.9,3.815,3.885,1907215.0
2015-08-06,3.865,3.925,3.845,3.875,1450425.0
2015-08-07,3.8,3.875,3.8,3.845,1581496.0
2015-08-10,3.845,3.875,3.805,3.865,2015946.0
2015-08-11,3.875,3.88,3.8,3.825,2396319.0
2015-08-12,3.86,3.88,3.82,3.825,1819514.0
2015-08-13,3.825,3.845,3.765,3.79,2349184.0
2015-08-14,3.76,3.82,3.76,3.78,1968987.0
2015-08-17,3.77,3.82,3.715,3.725,2151333.0
2015-08-18,3.725,3.795,3.695,3.735,3464444.0
2015-08-19,3.875,4.37,3.875,4.24,8402278.0
2015-08-20,4.22,4.39,4.095,4.105,8983831.0
2015-08-21,4.07,4.13,4.03,4.035,8162069.0
2015-08-24,3.995,4.015,3.845,3.875,6254493.0
2015-08-25,3.825,4.065,3.825,4.02,6284389.0
2015-08-26,3.925,4.05,3.925,3.99,4326474.0
2015-08-27,4.07,4.075,4.01,4.065,3777162.0
2015-08-28,4.065,4.085,4.04,4.07,2545028.0
2015-08-31,4.03,4.065,4.015,4.04,2578145.0
2015-09-01,4.05,4.07,3.925,3.955,4169724.0
2015-09-02,3.99,4.12,3.97,4.12,6099506.0
2015-09-03,4.135,4.23,4.115,4.17,5587948.0
2015-09-04,4.14,4.16,4.095,4.115,4799999.0
2015-09-07,4.135,4.135,4.06,4.095,4297095.0
2015-09-08,4.13,4.17,4.105,4.17,4765712.0
2015-09-09,4.28,4.28,4.205,4.25,3425396.0
2015-09-10,4.17,4.505,4.155,4.205,3033543.0
2015-09-11,4.195,4.225,4.155,4.215,2762588.0
2015-09-14,4.28,4.295,4.17,4.215,1714396.0
2015-09-15,4.24,4.26,4.185,4.195,2349211.0
2015-09-16,4.21,4.295,4.21,4.25,2443861.0
2015-09-17,4.315,4.37,4.26,4.27,2156014.0
2015-09-18,4.26,4.33,4.19,4.28,2373481.0
2015-09-21,4.185,4.195,4.13,4.185,1786873.0
2015-09-22,4.245,4.305,4.225,4.285,3161412.0
2015-09-23,4.23,4.28,4.205,4.23,1663195.0
2015-09-24,4.265,4.335,4.26,4.325,3159343.0
2015-09-25,4.395,4.485,4.38,4.485,5674296.0
2015-09-28,4.515,4.525,4.465,4.525,2403228.0
2015-09-29,4.415,4.505,4.38,4.395,2553328.0
2015-09-30,4.35,4.515,4.35,4.515,2295873.0
2015-10-01,4.505,4.56,4.475,4.56,3591176.0
2015-10-02,4.485,4.545,4.47,4.48,1528214.0
2015-10-05,4.575,4.595,4.535,4.575,1972839.0
2015-10-06,4.645,4.645,4.54,4.56,3366448.0
2015-10-07,4.61,4.61,4.555,4.6,3818754.0
2015-10-08,4.645,4.645,4.545,4.58,2253717.0
2015-10-09,4.61,4.61,4.555,4.58,2548329.0
2015-10-12,4.535,4.555,4.47,4.5,1588261.0
2015-10-13,4.485,4.56,4.48,4.52,3113084.0
2015-10-14,4.6,4.6,4.6,4.6,0.0
2015-10-15,4.6,4.6,4.6,4.6,0.0
2015-10-16,4.6,4.6,4.6,4.6,0.0
2015-10-19,5.2,5.265,5.07,5.18,6106943.0
2015-10-20,5.12,5.145,5.035,5.04,5416791.0
2015-10-21,5.025,5.085,4.99,5.025,3450143.0
2015-10-22,5.02,5.04,4.98,5.0,3148343.0
2015-10-23,5.105,5.11,5.015,5.04,2947668.0
2015-10-26,5.02,5.02,4.945,4.97,4128502.0
2015-10-27,4.9,5.11,4.895,5.075,4889584.0
2015-10-28,5.095,5.11,5.015,5.025,2211338.0
2015-10-29,5.02,5.04,4.955,4.97,4620226.0
2015-10-30,4.97,4.99,4.91,4.955,3631050.0
2015-11-02,4.955,4.98,4.9,4.915,2297788.0
2015-11-03,4.965,4.97,4.915,4.97,2110546.0
2015-11-04,5.055,5.11,4.985,5.095,3416721.0
2015-11-05,5.085,5.095,4.97,4.99,3529076.0
2015-11-06,5.07,5.145,5.05,5.095,3257941.0
2015-11-09,5.095,5.13,5.0,5.0,2935156.0
2015-11-10,4.95,5.025,4.95,5.015,4693796.0
2015-11-11,5.02,5.095,5.0,5.075,2734455.0
2015-11-12,5.04,5.12,5.025,5.095,3418015.0
2015-11-13,5.095,5.13,5.055,5.11,2798572.0
2015-11-16,5.02,5.095,5.005,5.085,2814068.0
2015-11-17,5.12,5.285,5.11,5.285,3348052.0
2015-11-18,5.245,5.245,5.175,5.195,2026356.0
2015-11-19,5.265,5.315,5.2,5.315,2354921.0
2015-11-20,5.315,5.375,5.25,5.32,4309775.0
2015-11-23,5.26,5.37,5.26,5.37,1764669.0
2015-11-24,5.33,5.355,5.305,5.335,2355290.0
2015-11-25,5.32,5.39,5.295,5.39,3012186.0
2015-11-26,5.375,5.435,5.34,5.375,3354687.0
2015-11-27,5.39,5.405,5.3,5.305,1514159.0
2015-11-30,5.285,5.365,5.265,5.3,2139532.0
2015-12-01,5.305,5.51,5.27,5.445,4274900.0
2015-12-02,5.51,5.65,5.49,5.54,4051643.0
2015-12-03,5.475,5.56,5.46,5.51,2216140.0
2015-12-04,5.425,5.595,5.405,5.58,2392633.0
2015-12-07,5.65,5.69,5.545,5.595,4043451.0
2015-12-08,5.565,5.595,5.54,5.545,2964071.0
2015-12-09,5.49,5.585,5.49,5.525,3048122.0
2015-12-10,5.54,5.55,5.455,5.525,3487219.0
2015-12-11,5.475,5.615,5.475,5.6,1917241.0
2015-12-14,5.53,5.58,5.44,5.455,2312350.0
2015-12-15,5.47,5.525,5.455,5.525,3528437.0
2015-12-16,5.595,5.65,5.56,5.65,2245706.0
2015-12-17,5.655,5.755,5.65,5.715,1902793.0
2015-12-18,5.615,5.785,5.615,5.785,2567095.0
2015-12-21,5.74,5.81,5.715,5.77,1232832.0
2015-12-22,5.81,5.81,5.68,5.69,1410404.0
2015-12-23,5.67,5.685,5.61,5.645,1980116.0
2015-12-24,5.67,5.75,5.635,5.725,835302.0
2015-12-29,5.705,5.735,5.635,5.72,1772039.0
2015-12-30,5.795,5.81,5.655,5.72,2144346.0
2015-12-31,5.74,5.81,5.725,5.81,1236811.0
2016-01-04,5.83,5.84,5.68,5.725,1353163.0
2016-01-05,5.7,5.7,5.555,5.565,1466237.0
2016-01-06,5.53,5.6,5.475,5.585,2767428.0
2016-01-07,5.595,5.63,5.525,5.53,2759512.0
2016-01-08,5.435,5.58,5.435,5.525,2483986.0
2016-01-11,5.425,5.495,5.425,5.47,3361679.0
2016-01-12,5.51,5.6,5.48,5.55,3733752.0
2016-01-13,5.58,5.61,5.545,5.6,2396510.0
2016-01-14,5.475,5.54,5.435,5.46,1435194.0
2016-01-15,5.53,5.55,5.41,5.425,2205410.0
2016-01-18,5.3,5.39,5.21,5.32,3103167.0
2016-01-19,5.25,5.355,5.215,5.35,3348972.0
2016-01-20,5.35,5.48,5.35,5.47,3241542.0
2016-01-21,5.53,5.53,5.445,5.53,3273512.0
2016-01-22,5.93,6.545,5.89,6.495,7102268.0
2016-01-25,6.52,6.545,6.065,6.16,6156113.0
2016-01-27,6.19,6.35,6.17,6.245,3823559.0
2016-01-28,6.3,6.44,6.225,6.405,3891172.0
2016-01-29,6.495,6.56,6.3,6.345,2255771.0
2016-02-01,6.415,6.485,6.35,6.39,2671224.0
2016-02-02,6.3,6.455,6.27,6.35,2132753.0
2016-02-03,6.23,6.3,6.155,6.18,3220460.0
2016-02-04,6.28,6.435,6.28,6.335,3233612.0
2016-02-05,6.23,6.25,5.89,6.19,4766961.0
2016-02-08,6.1,6.19,6.035,6.135,2190069.0
2016-02-09,6.065,6.14,6.0,6.02,3800045.0
2016-02-10,6.0,6.03,5.81,5.965,2204267.0
2016-02-11,6.005,6.125,5.935,6.09,2129367.0
2016-02-12,6.02,6.105,5.95,5.985,2400886.0
2016-02-15,6.055,6.085,5.98,6.07,2134073.0
2016-02-16,6.21,6.21,6.02,6.105,3085144.0
2016-02-17,6.26,6.265,6.09,6.125,2871172.0
2016-02-18,6.335,6.4,6.14,6.37,4860665.0
2016-02-19,6.405,6.81,6.38,6.595,5078445.0
2016-02-22,6.685,6.77,6.625,6.63,3355460.0
2016-02-23,6.63,6.695,6.54,6.685,4007712.0
2016-02-24,6.685,6.685,6.515,6.56,2084368.0
2016-02-25,6.645,6.725,6.575,6.6,3104318.0
2016-02-26,6.635,6.705,6.575,6.65,2884651.0
2016-02-29,6.665,6.805,6.625,6.755,2539776.0
2016-03-01,6.685,6.77,6.565,6.58,2837728.0
2016-03-02,6.665,6.705,6.54,6.56,3024325.0
2016-03-03,6.58,6.625,6.505,6.575,3246366.0
2016-03-04,6.54,6.63,6.45,6.63,4628585.0
2016-03-07,6.545,6.63,6.405,6.505,3218594.0
2016-03-08,6.525,6.605,6.42,6.605,4326792.0
2016-03-09,6.8,6.81,6.63,6.63,3010739.0
2016-03-10,6.8,6.81,6.66,6.675,2253595.0
2016-03-11,6.675,6.68,6.575,6.625,1577617.0
2016-03-14,6.695,6.705,6.57,6.575,1534116.0
2016-03-15,6.605,6.605,6.5,6.555,1847744.0
2016-03-16,6.56,6.68,6.52,6.585,1329482.0
2016-03-17,6.68,6.755,6.605,6.71,3056137.0
2016-03-18,6.535,6.535,6.365,6.45,5775660.0
2016-03-21,6.485,6.545,6.47,6.51,1214000.0
2016-03-22,6.51,6.545,6.42,6.505,1805876.0
2016-03-23,6.51,6.595,6.45,6.56,1474609.0
2016-03-24,6.545,6.73,6.49,6.675,2596303.0
2016-03-29,6.78,6.8,6.605,6.61,2062486.0
2016-03-30,6.64,6.71,6.595,6.71,2049495.0
2016-03-31,6.775,6.82,6.76,6.81,1967491.0
2016-04-01,6.725,6.775,6.575,6.66,3203833.0
2016-04-04,6.64,6.675,6.535,6.555,2248619.0
2016-04-05,6.525,6.585,6.49,6.56,1914039.0
2016-04-06,6.5,6.525,6.405,6.405,3135003.0
2016-04-07,6.42,6.505,6.405,6.485,2383648.0
2016-04-08,6.45,6.5,6.42,6.435,2517583.0
2016-04-11,6.39,6.425,6.295,6.3,2046093.0
2016-04-12,6.3,6.47,6.23,6.355,3502231.0
2016-04-13,6.42,6.585,6.405,6.555,2052108.0
2016-04-14,6.675,6.68,6.585,6.61,4378338.0
2016-04-15,6.56,6.745,6.56,6.675,2791767.0
2016-04-18,6.68,6.69,6.57,6.64,2996516.0
2016-04-19,6.745,6.745,6.59,6.64,2818339.0
2016-04-20,6.71,6.71,6.605,6.62,2971440.0
2016-04-21,6.675,6.715,6.57,6.61,3183159.0
2016-04-22,6.61,6.63,6.56,6.605,2789298.0
2016-04-26,6.385,6.585,6.385,6.54,2897221.0
2016-04-27,6.56,6.59,6.49,6.49,2639502.0
2016-04-28,6.545,6.56,6.445,6.5,2838553.0
2016-04-29,6.51,6.61,6.49,6.585,1600863.0
2016-05-02,6.605,6.795,6.59,6.745,2437559.0
2016-05-03,6.81,7.01,6.715,6.97,2570973.0
2016-05-04,7.03,7.03,6.945,6.99,2915516.0
2016-05-05,6.93,6.95,6.845,6.9,2426313.0
2016-05-06,6.745,7.065,6.745,7.05,2687476.0
2016-05-09,6.98,7.23,6.98,7.225,3067140.0
2016-05-10,7.14,7.315,7.14,7.275,3992231.0
2016-05-11,7.135,7.255,7.105,7.23,3510113.0
2016-05-12,7.175,7.24,7.07,7.19,2623451.0
2016-05-13,7.175,7.205,7.07,7.14,2715774.0
2016-05-16,7.065,7.19,7.055,7.105,2112655.0
2016-05-17,7.195,7.325,7.15,7.315,2063406.0
2016-05-18,7.23,7.275,7.09,7.1,2941882.0
2016-05-19,7.135,7.14,7.035,7.1,2471459.0
2016-05-20,7.065,7.225,7.065,7.21,1703752.0
2016-05-23,7.245,7.315,7.155,7.28,2081862.0
2016-05-24,7.28,7.36,7.22,7.305,2532081.0
2016-05-25,7.415,7.485,7.33,7.365,2640459.0
2016-05-26,7.39,7.415,7.29,7.38,1446355.0
2016-05-27,7.415,7.48,7.355,7.36,2628313.0
2016-05-30,7.415,7.45,7.395,7.425,1076654.0
2016-05-31,7.35,7.375,7.27,7.305,2510307.0
2016-06-01,7.19,7.26,7.155,7.19,2034374.0
2016-06-02,7.225,7.345,7.21,7.26,2938645.0
2016-06-03,7.1,7.22,6.955,7.205,4483577.0
2016-06-06,7.1,7.365,7.085,7.315,2382342.0
2016-06-07,7.24,7.28,7.125,7.125,3551343.0
2016-06-08,7.065,7.23,7.05,7.135,3093731.0
2016-06-09,7.085,7.185,7.065,7.11,1462116.0
2016-06-10,7.105,7.21,7.09,7.105,1236906.0
2016-06-14,6.99,7.04,6.96,7.03,4016317.0
2016-06-15,6.93,7.07,6.93,7.0,2154925.0
2016-06-16,7.0,7.04,6.92,6.955,2593228.0
2016-06-17,6.955,6.98,6.9,6.97,3355312.0
2016-06-20,7.105,7.105,6.945,7.035,2136103.0
2016-06-21,6.97,7.065,6.965,7.04,1780491.0
2016-06-22,6.99,7.02,6.885,6.885,2379877.0
2016-06-23,6.835,6.98,6.81,6.85,3680205.0
2016-06-24,6.845,6.885,6.61,6.665,3466858.0
2016-06-27,6.465,6.695,6.27,6.61,3367086.0
2016-06-28,6.465,6.54,6.45,6.45,4522937.0
2016-06-29,6.465,6.525,6.45,6.49,4245829.0
2016-06-30,6.455,6.525,6.39,6.52,6007183.0
2016-07-01,6.605,6.705,6.525,6.555,3116950.0
2016-07-04,6.83,6.845,6.66,6.715,3975765.0
2016-07-05,6.71,6.75,6.51,6.575,2292241.0
2016-07-06,6.5,6.655,6.5,6.655,3024652.0
2016-07-07,6.73,6.785,6.635,6.69,2715491.0
2016-07-08,6.66,6.69,6.63,6.64,1208507.0
2016-07-11,6.76,6.775,6.705,6.725,1976072.0
2016-07-12,6.765,6.765,6.595,6.595,1903171.0
2016-07-13,6.595,6.62,6.365,6.51,3092816.0
2016-07-14,6.68,6.9,6.655,6.76,3677767.0
2016-07-15,6.8,6.83,6.715,6.795,1999628.0
2016-07-18,6.845,6.895,6.74,6.895,1905059.0
2016-07-19,6.885,6.945,6.845,6.86,1319819.0
2016-07-20,6.92,7.03,6.905,7.02,2245933.0
2016-07-21,7.1,7.105,6.99,7.005,2015264.0
2016-07-22,7.0,7.03,6.915,6.95,1437346.0
2016-07-25,7.055,7.07,6.985,7.04,1403438.0
2016-07-26,6.99,7.02,6.92,6.955,2506023.0
2016-07-27,6.965,6.99,6.905,6.965,1809690.0
2016-07-28,6.99,6.995,6.935,6.945,1500147.0
2016-07-29,6.92,6.95,6.8,6.815,6335071.0
2016-08-01,6.775,6.825,6.715,6.765,3380930.0
2016-08-02,6.745,6.775,6.655,6.66,4152977.0
2016-08-03,6.66,6.69,6.595,6.625,2640572.0
2016-08-04,6.61,6.64,6.545,6.595,2111719.0
2016-08-05,6.62,6.63,6.535,6.575,1903587.0
2016-08-08,6.585,6.62,6.56,6.575,3104894.0
2016-08-09,6.57,6.59,6.47,6.475,2406073.0
2016-08-10,6.47,6.495,6.43,6.47,2623935.0
2016-08-11,6.44,6.585,6.44,6.56,3034185.0
2016-08-12,6.655,6.69,6.545,6.64,2822513.0
2016-08-15,6.61,6.81,6.61,6.81,2358403.0
2016-08-16,6.76,6.775,6.71,6.73,1973884.0
2016-08-17,6.715,6.765,6.71,6.745,2067208.0
2016-08-18,7.075,7.66,7.04,7.52,8017234.0
2016-08-19,7.595,7.755,7.34,7.435,5361245.0
2016-08-22,7.485,7.835,7.485,7.79,3096996.0
2016-08-23,7.77,8.01,7.77,7.905,3674781.0
2016-08-24,7.98,7.98,7.84,7.94,2749122.0
2016-08-25,7.895,8.06,7.88,7.975,2569606.0
2016-08-26,7.945,8.0,7.845,7.88,2366588.0
2016-08-29,7.88,7.975,7.855,7.925,2108284.0
2016-08-30,7.875,7.995,7.875,7.925,2781844.0
2016-08-31,8.005,8.05,7.955,8.02,3496969.0
2016-09-01,8.035,8.155,8.005,8.145,4013491.0
2016-09-02,8.055,8.17,8.025,8.075,4169832.0
2016-09-05,8.07,8.14,7.925,7.995,2558791.0
2016-09-06,8.04,8.07,7.985,8.045,2908079.0
2016-09-07,8.035,8.205,8.02,8.045,3613970.0
2016-09-08,7.935,7.96,7.84,7.87,2449200.0
2016-09-09,7.76,7.855,7.695,7.845,3288478.0
2016-09-12,7.76,7.805,7.695,7.705,5170253.0
2016-09-13,7.72,7.77,7.695,7.71,2151307.0
2016-09-14,7.695,7.875,7.655,7.845,3567119.0
2016-09-15,7.77,7.84,7.195,7.81,4387174.0
2016-09-16,7.81,7.845,7.785,7.825,2133429.0
2016-09-19,7.855,7.855,7.725,7.835,384669.0
2016-09-20,7.795,7.81,7.74,7.745,2350533.0
2016-09-21,7.72,7.8,7.72,7.745,2575378.0
2016-09-22,7.77,7.805,7.735,7.755,2339282.0
2016-09-23,7.785,7.825,7.745,7.825,1939090.0
2016-09-26,7.825,7.825,7.745,7.825,689999.0
2016-09-27,7.82,7.845,7.76,7.835,1445294.0
2016-09-28,7.79,7.835,7.71,7.79,1576894.0
2016-09-29,7.87,7.92,7.815,7.885,1076737.0
2016-09-30,7.845,7.92,7.775,7.885,1203980.0
2016-10-03,7.925,8.025,7.91,8.02,1356429.0
2016-10-04,8.01,8.045,7.995,8.035,2053190.0
2016-10-05,8.02,8.04,8.005,8.035,1569763.0
2016-10-06,8.04,8.135,7.985,8.09,2041439.0
2016-10-07,8.125,8.205,8.045,8.085,1673114.0
2016-10-10,8.09,8.105,7.975,8.005,1383907.0
2016-10-11,7.985,8.08,7.975,8.02,1407914.0
2016-10-12,7.99,8.055,7.97,8.04,1265413.0
2016-10-13,7.995,8.19,7.995,8.16,2611470.0
2016-10-14,8.145,8.205,8.075,8.19,1333143.0
2016-10-17,8.21,8.21,8.075,8.12,1812813.0
2016-10-18,8.09,8.26,8.07,8.195,2111033.0
2016-10-19,8.225,8.24,8.11,8.205,1695869.0
2016-10-20,8.22,8.23,8.025,8.12,2384442.0
2016-10-21,8.105,8.245,8.105,8.195,2517708.0
2016-10-24,8.205,8.245,8.035,8.175,1724292.0
2016-10-25,8.19,8.24,8.115,8.175,1346151.0
2016-10-26,8.12,8.19,7.985,8.01,2321357.0
2016-10-27,7.985,7.985,7.745,7.745,2354693.0
2016-10-28,7.72,7.735,7.565,7.57,3289151.0
2016-10-31,7.57,7.695,7.56,7.67,1962132.0
2016-11-01,7.59,7.7,7.54,7.69,1048463.0
2016-11-02,7.575,7.59,7.485,7.575,2351963.0
2016-11-03,7.505,7.56,7.455,7.46,1923632.0
2016-11-04,7.41,7.475,7.345,7.46,2458227.0
2016-11-07,7.47,7.61,7.455,7.575,1965167.0
2016-11-08,7.555,7.625,7.455,7.505,1796901.0
2016-11-09,7.535,7.575,7.205,7.225,3537054.0
2016-11-10,7.36,7.94,7.325,7.77,5038864.0
2016-11-11,7.795,7.805,7.67,7.795,3788840.0
2016-11-14,7.89,7.89,7.53,7.605,2592821.0
2016-11-15,7.455,7.575,7.42,7.51,2610939.0
2016-11-16,7.575,7.61,7.44,7.52,2862066.0
2016-11-17,7.535,7.61,7.42,7.49,3259960.0
2016-11-18,7.56,7.56,7.455,7.51,1320291.0
2016-11-21,7.485,7.535,7.46,7.485,1183440.0
2016-11-22,7.525,7.59,7.52,7.57,2332885.0
2016-11-23,7.51,7.975,7.505,7.785,3978108.0
2016-11-24,7.82,7.82,7.615,7.64,2241401.0
2016-11-25,7.77,7.84,7.675,7.82,2286684.0
2016-11-28,7.86,7.92,7.785,7.825,1908705.0
2016-11-29,7.785,7.825,7.72,7.76,1683587.0
2016-11-30,7.795,7.87,7.675,7.705,2095965.0
2016-12-01,7.69,7.91,7.675,7.895,1953689.0
2016-12-02,7.885,7.92,7.645,7.655,2655722.0
2016-12-05,7.575,7.645,7.44,7.44,1702706.0
2016-12-06,7.46,7.555,7.41,7.44,2781410.0
2016-12-07,7.405,7.61,7.345,7.36,2657372.0
2016-12-08,7.285,7.375,7.145,7.295,4002025.0
2016-12-09,7.355,7.405,7.29,7.39,3166222.0
2016-12-12,7.46,7.485,7.385,7.39,2459802.0
2016-12-13,7.34,7.395,7.275,7.355,1646223.0
2016-12-14,7.395,7.455,7.37,7.39,3089741.0
2016-12-15,7.41,7.48,7.325,7.34,2441779.0
2016-12-16,7.295,7.475,7.26,7.42,2220270.0
2016-12-19,7.46,7.505,7.405,7.435,2107834.0
2016-12-20,7.395,7.435,7.26,7.345,2303435.0
2016-12-21,7.385,7.49,7.32,7.455,2192705.0
2016-12-22,7.425,7.52,7.345,7.47,1673114.0
2016-12-23,7.495,7.495,7.41,7.445,432493.0
2016-12-28,7.52,7.635,7.475,7.555,994971.0
2016-12-29,7.555,7.635,7.54,7.635,1191468.0
2016-12-30,7.67,7.67,7.525,7.625,628479.0
2017-01-03,7.625,7.67,7.585,7.64,1488105.0
2017-01-04,7.625,7.695,7.625,7.655,1615651.0
2017-01-05,7.685,7.71,7.61,7.67,1878934.0
2017-01-06,7.69,7.74,7.49,7.525,1725438.0
2017-01-09,7.505,7.705,7.505,7.655,1252391.0
2017-01-10,7.545,7.655,7.485,7.505,893735.0
2017-01-11,7.54,7.575,7.455,7.575,1808322.0
2017-01-12,7.575,7.655,7.43,7.495,2282286.0
2017-01-13,7.505,7.505,7.37,7.485,1034804.0
2017-01-16,7.485,7.575,7.405,7.535,2488203.0
2017-01-17,7.495,7.525,7.425,7.475,1261899.0
2017-01-18,7.52,8.075,7.52,7.935,3967239.0
2017-01-19,7.995,8.04,7.885,7.92,1858486.0
2017-01-20,7.845,7.94,7.75,7.935,1851670.0
2017-01-23,7.97,8.025,7.835,7.895,2095343.0
2017-01-24,7.885,7.92,7.79,7.89,1382733.0
2017-01-25,7.925,7.96,7.84,7.955,2517662.0
2017-01-27,7.995,8.255,7.985,8.24,3320979.0
2017-01-30,8.205,8.325,8.195,8.255,2877012.0
2017-01-31,8.245,8.33,8.18,8.305,2961824.0
2017-02-01,8.175,8.29,8.125,8.195,3049271.0
2017-02-02,8.07,8.14,7.99,8.02,3219131.0
2017-02-03,8.055,8.11,7.97,8.025,2341880.0
2017-02-06,8.175,8.18,7.965,8.045,1389920.0
2017-02-07,8.035,8.11,7.985,8.07,2441561.0
2017-02-08,8.195,8.27,8.085,8.24,2337581.0
2017-02-09,8.24,8.255,8.105,8.205,1337607.0
2017-02-10,8.19,8.33,8.17,8.305,1630589.0
2017-02-13,8.325,8.52,8.325,8.49,2211963.0
2017-02-14,8.06,8.505,7.995,8.09,7514440.0
2017-02-15,8.21,8.395,8.16,8.38,4989772.0
2017-02-16,8.425,8.57,8.32,8.54,3703173.0
2017-02-17,8.44,8.54,8.325,8.495,1842807.0
2017-02-20,8.57,8.82,8.49,8.81,4085160.0
2017-02-21,8.795,8.805,8.66,8.71,2309202.0
2017-02-22,8.71,8.81,8.605,8.79,2900357.0
2017-02-23,8.79,8.84,8.63,8.82,2399956.0
2017-02-24,8.78,8.865,8.72,8.745,2237688.0
2017-02-27,8.69,8.82,8.58,8.625,3163393.0
2017-02-28,8.595,8.66,8.505,8.505,3307963.0
2017-03-01,8.495,8.595,8.47,8.555,2574009.0
2017-03-02,8.64,8.755,8.545,8.72,1937391.0
2017-03-03,8.695,8.725,8.585,8.655,1880708.0
2017-03-06,8.63,8.71,8.525,8.685,1615480.0
2017-03-07,8.63,8.655,8.5,8.555,2700086.0
2017-03-08,8.525,8.63,8.45,8.62,1910543.0
2017-03-09,8.685,8.75,8.605,8.75,1584760.0
2017-03-10,9.045,9.125,8.935,9.085,7832056.0
2017-03-13,9.02,9.03,8.79,8.885,4119317.0
2017-03-14,8.915,8.915,8.785,8.815,1557608.0
2017-03-15,8.735,8.89,8.61,8.72,3151543.0
2017-03-16,8.66,8.815,8.66,8.775,4043251.0
2017-03-17,9.035,9.035,8.75,8.775,2245828.0
2017-03-20,8.725,8.84,8.69,8.825,1970721.0
2017-03-21,8.76,8.815,8.7,8.77,2230275.0
2017-03-22,8.66,8.735,8.58,8.655,2693444.0
2017-03-23,8.605,8.77,8.595,8.71,1926960.0
2017-03-24,8.8,8.815,8.725,8.8,1264965.0
2017-03-27,8.8,8.8,8.655,8.66,2144145.0
2017-03-28,8.735,8.79,8.695,8.775,2790139.0
2017-03-29,8.8,8.815,8.725,8.76,1894099.0
2017-03-30,8.76,8.905,8.74,8.905,1835432.0
2017-03-31,8.95,8.95,8.825,8.825,1365418.0
2017-04-03,8.835,8.88,8.73,8.77,1948763.0
2017-04-04,8.685,8.805,8.685,8.76,2425181.0
2017-04-05,8.815,8.815,8.74,8.76,1599916.0
2017-04-06,8.76,8.79,8.66,8.67,1628675.0
2017-04-07,8.695,8.72,8.64,8.675,1267497.0
2017-04-10,8.76,8.76,8.64,8.66,1840823.0
2017-04-11,8.62,8.75,8.565,8.67,2446000.0
2017-04-12,8.67,8.77,8.655,8.67,1838603.0
2017-04-13,8.67,8.8,8.63,8.755,2539332.0
2017-04-18,8.695,8.735,8.63,8.72,2720675.0
2017-04-19,8.69,8.695,8.61,8.61,2116015.0
2017-04-20,8.555,8.64,8.51,8.525,2566752.0
2017-04-21,8.59,8.655,8.525,8.63,2539854.0
2017-04-24,8.685,8.71,8.62,8.655,865420.0
2017-04-26,8.85,8.855,8.69,8.725,2284006.0
2017-04-27,8.735,8.735,8.64,8.69,1221807.0
2017-04-28,8.685,8.705,8.595,8.66,1644784.0
2017-05-01,8.695,8.79,8.62,8.785,1659185.0
2017-05-02,8.88,9.05,8.87,9.05,2472670.0
2017-05-03,9.095,9.13,8.985,9.01,1692310.0
2017-05-04,9.13,9.13,9.015,9.11,2301298.0
2017-05-05,9.075,9.095,8.985,9.02,1042175.0
2017-05-08,9.125,9.125,9.035,9.125,1915845.0
2017-05-09,9.13,9.345,9.13,9.33,2145942.0
2017-05-10,9.345,9.37,9.24,9.325,2928108.0
2017-05-11,9.47,9.54,9.42,9.52,2161996.0
2017-05-12,9.44,9.565,9.41,9.535,2671041.0
2017-05-15,9.8,9.81,9.47,9.515,2403614.0
2017-05-16,9.565,9.615,9.515,9.605,2212232.0
2017-05-17,9.6,9.6,9.375,9.435,2494872.0
2017-05-18,9.275,9.395,9.275,9.355,2571813.0
2017-05-19,9.27,9.425,9.27,9.41,1155618.0
2017-05-22,9.375,9.39,9.27,9.275,1323180.0
2017-05-23,9.275,9.47,9.26,9.455,1596896.0
2017-05-24,9.525,9.555,9.385,9.42,1679579.0
2017-05-25,9.45,9.45,9.305,9.39,1178288.0
2017-05-26,9.41,9.46,9.36,9.37,1431766.0
2017-05-29,9.395,9.44,9.36,9.385,916257.0
2017-05-30,9.36,9.405,9.335,9.375,903323.0
2017-05-31,9.375,9.455,9.355,9.395,2718239.0
2017-06-01,9.485,9.68,9.435,9.65,2747583.0
2017-06-02,9.765,9.765,9.645,9.71,1253066.0
2017-06-05,9.71,9.825,9.645,9.825,2455169.0
2017-06-06,9.825,9.84,9.555,9.57,1942673.0
2017-06-07,9.57,9.665,9.54,9.555,1765614.0
2017-06-08,9.485,9.58,9.475,9.54,1392577.0
2017-06-09,9.5,9.54,9.455,9.475,1069064.0
2017-06-13,9.475,9.555,9.47,9.55,2226962.0
2017-06-14,9.67,9.75,9.62,9.75,2661137.0
2017-06-15,9.78,9.825,9.75,9.81,3356591.0
2017-06-16,9.785,9.925,9.765,9.765,2048180.0
2017-06-19,9.785,9.915,9.765,9.86,1711105.0
2017-06-20,9.795,9.885,9.765,9.8,1497903.0
2017-06-21,9.635,9.71,9.63,9.635,1904517.0
2017-06-22,9.605,9.76,9.6,9.665,1297150.0
2017-06-23,9.695,9.765,9.61,9.63,1724342.0
2017-06-26,9.605,9.73,9.565,9.585,1194321.0
2017-06-27,9.525,9.57,9.49,9.535,1600201.0
2017-06-28,9.515,9.535,9.385,9.435,1841942.0
2017-06-29,9.46,9.525,9.435,9.505,1517584.0
2017-06-30,9.395,9.555,9.385,9.5,1988040.0
2017-07-03,9.475,9.56,9.435,9.44,1595890.0
2017-07-04,9.44,9.505,9.435,9.46,1120381.0
2017-07-05,9.425,9.45,9.345,9.405,1390227.0
2017-07-06,9.385,9.385,9.175,9.19,2271299.0
2017-07-07,9.065,9.125,9.035,9.05,2149627.0
2017-07-10,9.06,9.17,9.055,9.08,1713453.0
2017-07-11,9.045,9.1,8.97,8.985,2214430.0
2017-07-12,8.93,8.98,8.88,8.905,3786366.0
2017-07-13,9.14,9.42,9.14,9.305,3493180.0
2017-07-14,9.31,9.375,9.255,9.31,1454213.0
2017-07-17,9.21,9.26,9.175,9.215,867933.0
2017-07-18,9.205,9.225,9.13,9.165,2253928.0
2017-07-19,9.165,9.18,9.0,9.065,1573528.0
2017-07-20,9.015,9.245,8.985,9.23,2632897.0
2017-07-21,9.035,9.23,9.035,9.16,1569719.0
2017-07-24,9.13,9.13,9.03,9.1,1529928.0
2017-07-25,9.165,9.165,9.085,9.1,1675913.0
2017-07-26,9.275,9.41,9.21,9.28,2490993.0
2017-07-27,9.33,9.44,9.29,9.37,2177869.0
2017-07-28,9.28,9.33,9.18,9.24,1886509.0
2017-07-31,9.045,9.085,8.75,8.79,4200636.0
2017-08-01,9.24,9.345,9.125,9.21,4636812.0
2017-08-02,9.215,9.23,8.995,9.05,2703086.0
2017-08-03,9.02,9.07,9.0,9.035,2146071.0
2017-08-04,9.015,9.075,9.0,9.02,1260784.0
2017-08-07,9.165,9.2,9.035,9.14,1236929.0
2017-08-08,9.175,9.24,9.06,9.095,1334433.0
2017-08-09,9.065,9.225,9.065,9.16,1074983.0
2017-08-10,9.23,9.29,9.115,9.145,1443533.0
2017-08-11,9.03,9.075,8.95,9.0,1566038.0
2017-08-14,8.985,9.11,8.965,9.08,1243347.0
2017-08-15,9.08,9.1,9.03,9.035,1017981.0
2017-08-16,9.02,9.08,8.91,9.08,2766552.0
2017-08-17,8.805,9.715,8.805,9.355,5431990.0
2017-08-18,9.32,9.795,9.32,9.68,4953404.0
2017-08-21,9.76,9.935,9.63,9.85,3248255.0
2017-08-22,9.85,9.995,9.84,9.975,2599635.0
2017-08-23,10.055,10.085,9.89,10.01,2309045.0
2017-08-24,9.98,10.085,9.98,10.07,2228918.0
2017-08-25,9.945,10.125,9.935,10.075,2395170.0
2017-08-28,10.075,10.225,10.04,10.205,2046984.0
2017-08-29,10.105,10.19,10.105,10.185,2304032.0
2017-08-30,10.175,10.335,10.155,10.3,3252129.0
2017-08-31,10.445,10.57,10.44,10.57,4503309.0
2017-09-01,10.56,10.665,10.51,10.605,1506585.0
2017-09-04,10.555,10.615,10.46,10.585,1275959.0
2017-09-05,10.575,10.575,10.435,10.46,2796977.0
2017-09-06,10.46,10.635,10.44,10.505,3043478.0
2017-09-07,10.575,10.575,10.39,10.475,3191770.0
2017-09-08,10.425,10.575,10.425,10.495,3795581.0
2017-09-11,10.51,10.685,10.505,10.665,2332808.0
2017-09-12,10.63,10.655,10.505,10.585,1252435.0
2017-09-13,10.585,10.6,10.455,10.465,1338657.0
2017-09-14,10.46,10.465,10.32,10.41,1950954.0
2017-09-15,10.43,10.49,10.29,10.29,2393041.0
2017-09-18,10.35,10.44,10.265,10.425,1201032.0
2017-09-19,10.475,10.535,10.425,10.51,1799462.0
2017-09-20,10.43,10.51,10.4,10.495,628149.0
2017-09-21,10.425,10.455,10.18,10.27,2024236.0
2017-09-22,10.275,10.3,10.17,10.225,941986.0
2017-09-25,10.29,10.305,10.125,10.225,1259024.0
2017-09-26,10.205,10.24,10.03,10.045,1394229.0
2017-09-27,10.015,10.02,9.925,9.98,1890781.0
2017-09-28,10.02,10.03,9.935,9.95,937860.0
2017-09-29,9.925,10.045,9.86,9.995,1202427.0
2017-10-02,10.06,10.22,10.035,10.14,1178438.0
2017-10-03,10.155,10.2,9.92,10.005,1335551.0
2017-10-04,10.0,10.14,9.97,10.115,1984161.0
2017-10-05,10.06,10.125,10.02,10.095,967237.0
2017-10-06,10.17,10.275,10.11,10.275,1339797.0
2017-10-09,10.275,10.395,10.205,10.365,1553093.0
2017-10-10,10.265,10.3,10.16,10.22,1883659.0
2017-10-11,10.21,10.3,10.16,10.29,1830086.0
2017-10-12,10.305,10.455,10.3,10.43,1557849.0
2017-10-13,10.46,10.535,10.39,10.49,1568975.0
2017-10-16,10.545,10.575,10.495,10.545,1312602.0
2017-10-17,10.57,10.615,10.535,10.545,812953.0
2017-10-18,10.545,10.6,10.415,10.43,1215877.0
2017-10-19,10.43,10.825,10.43,10.765,2332407.0
2017-10-20,10.71,11.0,10.655,10.965,1805388.0
2017-10-23,10.985,11.12,10.92,11.11,1992606.0
2017-10-24,11.09,11.1,10.87,10.875,1126470.0
2017-10-25,10.935,10.955,10.83,10.91,487570.0
2017-10-26,10.95,11.075,10.9,11.075,1344671.0
2017-10-27,11.145,11.35,11.125,11.335,2911172.0
2017-10-30,11.37,11.415,11.24,11.275,1302494.0
2017-10-31,11.315,11.43,11.3,11.425,1583591.0
2017-11-01,11.48,11.49,11.33,11.35,1541099.0
2017-11-02,11.385,11.445,11.235,11.25,1547719.0
2017-11-03,11.22,11.265,11.125,11.16,1365613.0
2017-11-06,11.265,11.425,11.17,11.4,1416360.0
2017-11-07,11.635,11.7,11.54,11.63,1923547.0
2017-11-08,11.68,11.695,11.56,11.615,1217798.0
2017-11-09,11.73,11.79,11.585,11.665,1748352.0
2017-11-10,11.68,11.695,11.395,11.525,1653949.0
2017-11-13,11.7,11.715,11.505,11.545,1018862.0
2017-11-14,11.41,11.475,11.36,11.41,1379958.0
2017-11-15,11.38,11.455,11.32,11.385,1302704.0
2017-11-16,11.27,11.46,11.27,11.445,1251271.0
2017-11-17,11.535,11.575,11.425,11.555,1500518.0
2017-11-20,11.49,11.54,11.395,11.52,1491761.0
2017-11-21,11.56,11.56,11.46,11.495,832319.0
2017-11-22,11.57,11.7,11.505,11.6,1426839.0
2017-11-23,11.68,11.685,11.49,11.575,924052.0
2017-11-24,11.57,11.62,11.475,11.555,876415.0
2017-11-27,11.75,11.75,11.6,11.63,977110.0
2017-11-28,11.495,11.51,11.11,11.195,2384782.0
2017-11-29,11.205,11.39,11.1,11.315,1896850.0
2017-11-30,11.395,11.48,11.35,11.48,3155964.0
2017-12-01,11.445,11.48,11.37,11.465,1671869.0
2017-12-04,11.495,11.615,11.465,11.6,1818030.0
2017-12-05,11.605,11.655,11.585,11.63,1634035.0
2017-12-06,11.685,11.685,11.525,11.56,2011887.0
2017-12-07,11.62,11.83,11.56,11.765,3214944.0
2017-12-08,11.805,11.925,11.735,11.84,1366855.0
2017-12-11,11.935,11.935,11.545,11.57,1591027.0
2017-12-12,11.64,11.715,11.37,11.38,1609963.0
2017-12-13,11.48,11.67,11.46,11.56,1204346.0
2017-12-14,11.62,11.62,11.43,11.57,1191148.0
2017-12-15,11.545,11.68,11.34,11.68,2423291.0
2017-12-18,11.62,11.78,11.535,11.735,1229963.0
2017-12-19,11.79,11.995,11.635,11.985,1570472.0
2017-12-20,12.02,12.08,11.86,12.005,1531911.0
2017-12-21,11.87,11.955,11.715,11.81,1374505.0
2017-12-22,11.845,11.89,11.765,11.78,814924.0
2017-12-27,11.82,11.885,11.7,11.76,624377.0
2017-12-28,11.765,11.81,11.64,11.685,849494.0
2017-12-29,11.68,11.685,11.575,11.65,810190.0
2018-01-02,11.615,11.71,11.43,11.51,683870.0
2018-01-03,11.49,11.68,11.345,11.425,1179038.0
2018-01-04,11.445,11.455,11.315,11.335,878722.0
2018-01-05,11.365,11.385,11.3,11.35,912046.0
2018-01-08,11.345,11.35,11.2,11.235,1255445.0
2018-01-09,11.205,11.29,11.19,11.225,1224636.0
2018-01-10,11.16,11.25,11.09,11.1,1292262.0
2018-01-11,10.965,11.02,10.805,10.805,1941765.0
2018-01-12,10.925,10.995,10.795,10.795,2377936.0
2018-01-15,10.765,10.795,10.63,10.665,1443391.0
2018-01-16,10.62,10.955,10.62,10.91,1959030.0
2018-01-17,10.78,11.035,10.78,10.925,1954271.0
2018-01-18,11.095,11.105,11.005,11.02,1832151.0
2018-01-19,11.035,11.36,11.015,11.32,2069852.0
2018-01-22,11.585,11.81,11.495,11.63,2683222.0
2018-01-23,11.86,12.195,11.86,12.095,3215359.0
2018-01-24,11.97,12.35,11.97,12.335,1914509.0
2018-01-25,12.275,12.36,12.175,12.345,2391941.0
2018-01-29,12.345,12.65,12.335,12.57,3050900.0
2018-01-30,12.38,12.465,12.285,12.41,1732878.0
2018-01-31,12.195,12.67,12.125,12.495,3549134.0
2018-02-01,12.76,12.955,12.425,12.465,4578806.0
2018-02-02,12.48,12.63,12.44,12.59,5160569.0
2018-02-05,12.33,12.54,12.33,12.495,2717357.0
2018-02-06,12.11,12.255,11.94,12.045,3524143.0
2018-02-07,12.345,12.525,12.3,12.49,3430209.0
2018-02-08,12.48,12.685,12.36,12.685,2050281.0
2018-02-09,12.46,12.59,12.345,12.56,3510640.0
2018-02-12,12.56,12.735,12.46,12.715,2825900.0
2018-02-13,12.805,12.805,12.54,12.56,2222951.0
2018-02-14,12.555,12.6,12.395,12.41,1854485.0
2018-02-15,12.54,12.87,12.505,12.86,2924924.0
2018-02-16,13.095,13.18,12.94,12.95,1688203.0
2018-02-19,12.89,12.97,12.81,12.94,1048888.0
2018-02-20,12.91,13.015,12.81,12.845,1658278.0
2018-02-21,12.995,13.19,12.955,13.14,1609059.0
2018-02-22,13.205,13.205,13.03,13.075,2498701.0
2018-02-23,13.115,13.16,12.745,12.87,1755839.0
2018-02-26,12.985,13.065,12.81,12.825,1798086.0
2018-02-27,13.065,13.1,12.81,12.83,1441161.0
2018-02-28,12.92,12.955,12.685,12.775,2093281.0
2018-03-01,13.06,13.11,12.685,12.75,2812608.0
2018-03-02,12.665,12.685,12.535,12.64,1422654.0
2018-03-05,12.64,12.71,12.435,12.445,1305697.0
2018-03-06,12.62,12.725,12.6,12.655,2194142.0
2018-03-07,12.555,12.655,12.435,12.495,1479800.0
2018-03-08,12.57,12.695,12.57,12.6,1553504.0
2018-03-09,12.775,13.075,12.7,13.04,2405629.0
2018-03-12,13.16,13.175,12.825,12.825,1689166.0
2018-03-13,12.63,12.745,12.56,12.745,2128041.0
2018-03-14,12.62,12.745,12.57,12.695,1491649.0
2018-03-15,12.555,12.71,12.525,12.615,2865020.0
2018-03-16,12.665,12.68,12.545,12.62,1712615.0
2018-03-19,12.76,12.795,12.62,12.775,883845.0
2018-03-20,12.77,12.91,12.725,12.895,1112359.0
2018-03-21,12.98,13.265,12.97,13.165,1594211.0
2018-03-22,13.085,13.265,13.05,13.175,1469706.0
2018-03-23,12.945,12.99,12.615,12.85,2457094.0
2018-03-26,12.7,12.725,12.6,12.67,1603679.0
2018-03-27,12.715,12.795,12.65,12.755,1306729.0
2018-03-28,12.665,12.77,12.63,12.685,946241.0
2018-03-29,12.685,12.76,12.42,12.45,1469449.0
2018-04-03,12.375,12.59,12.34,12.48,1024535.0
2018-04-04,12.445,12.55,12.405,12.495,991091.0
2018-04-05,12.585,12.88,12.555,12.715,962386.0
2018-04-06,12.555,12.715,12.525,12.685,823070.0
2018-04-09,12.695,12.965,12.65,12.965,1311766.0
2018-04-10,12.99,13.235,12.965,13.165,1801592.0
2018-04-11,13.29,13.345,12.925,12.965,1662098.0
2018-04-12,12.87,12.965,12.68,12.955,1285936.0
2018-04-13,12.9,12.93,12.81,12.925,1045367.0
2018-04-16,12.885,13.04,12.86,13.04,728764.0
2018-04-17,13.05,13.13,12.93,12.94,1006909.0
2018-04-18,13.055,13.18,12.98,13.085,1117640.0
2018-04-19,13.135,13.235,12.995,13.04,1468047.0
2018-04-20,12.975,13.07,12.88,12.93,780435.0
2018-04-23,13.055,13.155,12.93,12.96,1285694.0
2018-04-24,13.16,13.33,13.16,13.285,1513721.0
2018-04-26,13.36,13.73,13.33,13.7,3073392.0
2018-04-27,13.86,14.055,13.735,13.985,2425114.0
2018-04-30,14.585,14.585,13.73,14.08,2332658.0
2018-05-01,14.06,14.11,13.77,13.825,1555036.0
2018-05-02,13.885,13.955,13.72,13.755,1653825.0
2018-05-03,14.235,14.325,13.905,14.025,1706041.0
2018-05-04,13.955,14.185,13.955,14.08,943674.0
2018-05-07,14.275,14.445,14.21,14.43,1334487.0
2018-05-08,14.505,14.535,14.09,14.165,1554882.0
2018-05-09,14.585,14.915,14.49,14.495,2612412.0
2018-05-10,14.55,14.55,13.995,14.15,2376809.0
2018-05-11,14.25,14.25,13.765,13.825,1729871.0
2018-05-14,13.89,13.89,13.175,13.25,3811240.0
2018-05-15,13.32,13.59,13.21,13.29,3125663.0
2018-05-16,13.425,13.425,13.255,13.305,2688332.0
2018-05-17,12.555,12.615,11.55,12.48,11171603.0
2018-05-18,12.48,12.825,12.03,12.235,4636933.0
2018-05-21,12.15,12.355,11.985,12.015,3370320.0
2018-05-22,12.02,12.12,11.69,11.845,2939136.0
2018-05-23,11.905,12.03,11.6,11.67,3118853.0
2018-05-24,11.725,11.95,11.67,11.875,3317742.0
2018-05-25,11.995,12.355,11.94,12.315,3582179.0
2018-05-28,12.405,12.605,12.22,12.245,2861402.0
2018-05-29,12.22,12.42,12.15,12.39,2398785.0
2018-05-30,12.185,12.215,11.92,12.125,5027249.0
2018-05-31,12.39,12.405,12.15,12.245,3260621.0
2018-06-01,12.16,12.385,12.125,12.345,1678844.0
2018-06-04,12.375,12.485,12.29,12.375,1361519.0
2018-06-05,12.385,12.405,12.26,12.275,1745631.0
2018-06-06,12.295,12.615,12.155,12.485,3864024.0
2018-06-07,12.485,12.495,12.375,12.435,2042048.0
2018-06-08,12.405,12.585,12.405,12.545,1199919.0
2018-06-12,12.76,12.965,12.65,12.81,3267183.0
2018-06-13,12.825,12.885,12.615,12.715,1965001.0
2018-06-14,12.885,13.01,12.775,12.96,1553501.0
2018-06-15,13.08,13.085,12.945,13.05,3128648.0
2018-06-18,13.11,13.175,12.82,12.965,1227195.0
2018-06-19,13.07,13.33,13.01,13.3,2647064.0
2018-06-20,13.515,13.755,13.335,13.575,3239212.0
2018-06-21,13.845,13.995,13.675,13.9,2929687.0
2018-06-22,13.81,13.9,13.575,13.6,1345285.0
2018-06-25,13.645,13.645,13.12,13.145,2484276.0
2018-06-26,13.04,13.305,12.9,13.285,2174117.0
2018-06-27,13.1,13.3,13.085,13.22,1887196.0
2018-06-28,13.07,13.11,12.91,12.915,1984299.0
2018-06-29,12.96,13.025,12.825,12.84,1329494.0
2018-07-02,12.6,12.825,12.515,12.64,2640110.0
2018-07-03,12.825,13.04,12.785,12.84,1526978.0
2018-07-04,12.695,12.795,12.585,12.715,1048145.0
2018-07-05,12.84,13.01,12.73,12.94,1182053.0
2018-07-06,13.005,13.06,12.87,13.02,1005253.0
2018-07-09,13.205,13.39,13.095,13.29,1418060.0
2018-07-10,13.29,13.29,12.825,12.965,1566298.0
2018-07-11,13.005,13.065,12.835,12.96,1136602.0
2018-07-12,13.065,13.165,12.925,12.96,1647792.0
2018-07-13,12.91,13.1,12.825,13.035,910197.0
2018-07-16,12.755,13.13,12.74,13.01,1148743.0
2018-07-17,13.16,13.275,12.995,13.115,1516883.0
2018-07-18,12.98,13.16,12.885,12.955,1555958.0
2018-07-19,13.13,13.34,12.98,13.27,1660984.0
2018-07-20,13.39,13.795,13.29,13.75,1700177.0
2018-07-23,13.66,13.705,13.515,13.535,1821267.0
2018-07-24,13.735,14.32,13.735,14.28,2812335.0
2018-07-25,14.12,14.18,13.815,13.885,2037041.0
2018-07-26,13.575,14.095,13.485,13.845,1991054.0
2018-07-27,13.455,13.645,13.265,13.5,3031724.0
2018-07-30,13.42,13.625,13.29,13.595,1301503.0
2018-07-31,13.685,13.77,13.475,13.6,1430079.0
2018-08-01,13.47,13.66,13.445,13.6,1490664.0
2018-08-02,13.645,13.915,13.595,13.845,1193326.0
2018-08-03,13.94,14.01,13.87,13.925,1321849.0
2018-08-06,13.845,14.07,13.75,13.95,1212068.0
2018-08-07,13.825,13.95,13.75,13.765,1143839.0
2018-08-08,13.56,13.6,13.32,13.33,1432048.0
2018-08-09,13.36,13.505,13.345,13.405,1434503.0
2018-08-10,13.58,13.59,13.3,13.32,1055429.0
2018-08-13,13.315,13.44,13.24,13.365,933395.0
2018-08-14,13.49,13.675,13.485,13.595,1384873.0
2018-08-15,13.565,13.81,13.515,13.72,1473042.0
2018-08-16,13.515,14.435,13.01,14.335,4256063.0
2018-08-17,14.325,14.415,13.87,14.045,3257124.0
2018-08-20,14.03,14.03,13.67,13.72,3040714.0
2018-08-21,13.73,13.94,13.585,13.8,1768789.0
2018-08-22,13.565,13.915,13.08,13.87,2345878.0
2018-08-23,13.915,14.03,13.445,13.625,1782073.0
2018-08-24,13.675,13.94,13.575,13.84,1800274.0
2018-08-27,13.67,13.97,13.545,13.845,1631049.0
2018-08-28,14.015,14.03,13.83,13.995,1476570.0
2018-08-29,13.97,14.155,13.81,14.125,2042016.0
2018-08-30,14.045,14.325,13.9,14.21,2123635.0
2018-08-31,14.32,14.405,14.17,14.38,2461624.0
2018-09-03,14.385,14.69,14.365,14.66,2055867.0
2018-09-04,14.635,14.695,14.45,14.54,1232220.0
2018-09-05,14.68,14.7,14.29,14.29,1238425.0
2018-09-06,14.135,14.195,13.51,13.615,2640141.0
2018-09-07,13.415,13.82,13.41,13.795,2000260.0
2018-09-10,13.76,14.045,13.76,13.945,736826.0
2018-09-11,14.15,14.195,13.82,13.87,1218408.0
2018-09-12,13.75,13.88,13.475,13.585,2225411.0
2018-09-13,13.58,13.75,13.32,13.535,2554817.0
2018-09-14,13.46,13.665,13.38,13.615,1499489.0
2018-09-17,13.505,13.6,13.275,13.34,1288088.0
2018-09-18,13.295,13.37,13.085,13.17,2075072.0
2018-09-19,13.48,13.54,13.245,13.28,1910032.0
2018-09-20,13.14,13.275,12.935,13.05,3153764.0
2018-09-21,13.08,13.405,13.025,13.355,2558866.0
2018-09-24,13.265,13.395,13.13,13.35,1142276.0
2018-09-25,13.11,13.23,13.11,13.175,840081.0
2018-09-26,13.235,13.46,13.2,13.275,1360435.0
2018-09-27,13.235,13.295,13.1,13.235,1435513.0
2018-09-28,13.31,13.335,13.055,13.08,1720305.0
2018-10-01,12.875,13.305,12.875,13.26,969047.0
2018-10-02,13.305,13.415,13.16,13.175,1536191.0
2018-10-03,13.17,13.19,12.985,13.07,1292733.0
2018-10-04,13.07,13.4,13.07,13.365,2067951.0
2018-10-05,13.505,13.51,13.265,13.35,2154611.0
2018-10-08,13.31,13.31,12.99,12.99,1557326.0
2018-10-09,12.935,13.005,12.62,12.71,2007387.0
2018-10-10,12.6,12.855,12.6,12.81,1824037.0
2018-10-11,12.375,12.52,11.98,12.07,5880899.0
2018-10-12,12.04,12.385,11.985,12.255,4737577.0
2018-10-15,12.265,12.43,12.175,12.235,2501607.0
2018-10-16,12.1,12.18,12.045,12.085,2066301.0
2018-10-17,12.235,12.68,12.225,12.565,3028089.0
2018-10-18,12.75,12.915,12.415,12.69,3238774.0
2018-10-19,12.495,12.565,12.105,12.22,1750116.0
2018-10-22,12.28,12.285,11.92,11.985,2407852.0
2018-10-23,12.045,12.145,12.045,12.115,2888839.0
2018-10-24,11.995,12.015,11.42,11.62,4472420.0
2018-10-25,11.255,11.375,11.125,11.195,4781601.0
2018-10-26,11.36,11.42,11.155,11.225,2554143.0
2018-10-29,11.225,11.245,10.755,10.8,4507933.0
2018-10-30,10.745,11.05,10.71,11.05,5481733.0
2018-10-31,10.975,11.305,10.93,11.305,3328493.0
2018-11-01,11.39,11.645,11.27,11.555,2974454.0
2018-11-02,11.65,11.835,11.585,11.79,3760738.0
2018-11-05,11.95,11.955,11.495,11.59,3171725.0
2018-11-06,11.83,11.92,11.735,11.82,1868401.0
2018-11-07,11.82,11.865,11.57,11.59,2909457.0
2018-11-08,11.705,11.765,11.51,11.555,2379481.0
2018-11-09,11.59,11.635,11.365,11.47,1185869.0
2018-11-12,11.44,11.66,11.335,11.635,1397194.0
2018-11-13,11.365,11.47,11.14,11.255,2980776.0
2018-11-14,11.225,11.345,10.79,10.895,3846774.0
2018-11-15,10.97,11.045,10.83,10.94,2717127.0
2018-11-16,10.86,11.065,10.86,10.925,1444793.0
2018-11-19,10.79,10.855,10.65,10.725,1889443.0
2018-11-20,10.61,10.665,10.41,10.445,2196546.0
2018-11-21,10.11,10.46,10.005,10.11,4344036.0
2018-11-22,10.365,10.755,10.35,10.685,3728897.0
2018-11-23,10.68,11.195,10.62,10.99,2190471.0
2018-11-26,10.835,10.845,10.52,10.595,2657766.0
2018-11-27,10.595,10.775,10.485,10.745,3352434.0
2018-11-28,10.845,10.85,10.535,10.655,2075741.0
2018-11-29,10.74,11.15,10.74,11.105,2672812.0
2018-11-30,11.035,11.075,10.545,10.58,3640453.0
2018-12-03,10.92,11.015,10.775,10.96,2085162.0
2018-12-04,11.095,11.305,10.595,10.64,1790058.0
2018-12-05,10.46,10.625,10.295,10.61,2405165.0
2018-12-06,10.61,10.71,10.43,10.71,1711217.0
2018-12-07,10.905,10.93,10.59,10.89,2040027.0
2018-12-10,10.7,10.77,10.175,10.28,3796007.0
2018-12-11,10.31,10.71,10.28,10.605,2194120.0
2018-12-12,10.715,10.955,10.67,10.925,2893309.0
2018-12-13,10.89,11.0,10.83,10.97,1262511.0
2018-12-14,10.92,11.05,10.8,10.925,2208928.0
2018-12-17,11.045,11.2,10.89,11.15,2542721.0
2018-12-18,10.96,11.035,10.5,10.685,2773146.0
2018-12-19,10.47,10.805,10.275,10.755,1858671.0
2018-12-20,10.65,10.89,10.56,10.605,2116705.0
2018-12-21,10.71,10.82,10.655,10.76,3453808.0
2018-12-24,10.485,11.005,10.385,10.985,1164030.0
2018-12-27,11.185,11.21,10.845,11.03,2151093.0
2018-12-28,10.91,11.175,10.88,11.045,1013585.0
2018-12-31,11.27,11.29,10.99,11.065,870617.0
2019-01-02,11.005,11.245,10.925,10.975,1372896.0
2019-01-03,11.06,11.225,10.82,10.97,2127659.0
2019-01-04,10.955,11.065,10.42,10.485,3283181.0
2019-01-07,10.605,10.93,10.485,10.775,2845865.0
2019-01-08,10.745,10.83,10.56,10.74,2417387.0
2019-01-09,10.86,11.335,10.845,11.185,2793311.0
2019-01-10,11.095,11.12,10.56,10.65,2241108.0
2019-01-11,11.42,11.515,10.94,11.105,5719892.0
2019-01-14,11.11,11.125,10.695,10.77,2668709.0
2019-01-15,10.88,11.02,10.59,10.89,3794483.0
2019-01-16,10.93,11.0,10.805,10.975,1864835.0
2019-01-17,10.985,11.05,10.86,11.02,2039347.0
2019-01-18,11.14,11.515,11.065,11.47,2239823.0
2019-01-21,11.635,11.675,11.345,11.59,2418880.0
2019-01-22,11.605,11.805,11.47,11.59,1685644.0
2019-01-23,11.69,11.705,11.495,11.705,2462862.0
2019-01-24,11.44,11.61,11.44,11.59,3615762.0
2019-01-25,11.555,11.7,11.5,11.59,2544658.0
2019-01-29,11.485,11.615,11.455,11.555,1438441.0
2019-01-30,11.575,11.695,11.48,11.555,1741330.0
2019-01-31,11.59,11.675,11.515,11.555,2169458.0
2019-02-01,11.705,11.85,11.57,11.62,2002665.0
2019-02-04,11.705,11.71,11.545,11.605,1429279.0
2019-02-05,11.56,11.85,11.56,11.815,2916389.0
2019-02-06,11.845,12.19,11.79,12.15,1937445.0
2019-02-07,12.22,12.615,12.15,12.58,3578448.0
2019-02-08,12.36,12.49,12.115,12.205,4944671.0
2019-02-11,12.255,12.405,12.145,12.315,2801869.0
2019-02-12,12.445,12.68,12.235,12.615,2799312.0
2019-02-13,12.705,12.705,12.525,12.565,1940837.0
2019-02-14,11.985,13.08,11.79,12.635,5537327.0
2019-02-15,12.34,12.465,12.045,12.105,5989776.0
2019-02-18,12.03,12.135,11.56,11.59,4810600.0
2019-02-19,11.515,11.54,11.105,11.2,7558099.0
2019-02-20,11.275,11.275,10.945,11.005,4691538.0
2019-02-21,11.215,11.245,10.815,11.08,5374972.0
2019-02-22,11.095,11.195,11.065,11.165,870902.0
2019-02-25,11.305,11.48,11.27,11.36,5081819.0
2019-02-26,11.36,11.435,11.26,11.335,2352099.0
2019-02-27,11.395,11.52,11.335,11.47,1947081.0
2019-02-28,11.465,11.465,11.155,11.2,3796655.0
2019-03-01,11.225,11.54,11.2,11.45,2041780.0
2019-03-04,11.45,11.63,11.35,11.365,3268031.0
2019-03-05,11.515,11.515,11.38,11.435,3415994.0
2019-03-06,11.475,11.575,11.415,11.54,2626519.0
2019-03-07,11.835,12.01,11.75,11.98,5122776.0
2019-03-08,12.01,12.11,11.7,11.72,3024372.0
2019-03-11,11.65,11.78,11.65,11.735,3236302.0
2019-03-12,11.76,11.865,11.57,11.57,2189408.0
2019-03-13,11.515,11.575,11.5,11.525,2399386.0
2019-03-14,11.5,11.84,11.46,11.795,1821953.0
2019-03-15,11.825,12.175,11.82,12.015,4439706.0
2019-03-18,12.04,12.315,11.995,12.275,2590024.0
2019-03-19,12.23,12.235,12.0,12.03,2727401.0
2019-03-20,11.94,12.05,11.91,11.995,2280490.0
2019-03-21,11.92,11.965,11.66,11.715,2840271.0
2019-03-22,11.825,11.905,11.62,11.745,2365159.0
2019-03-25,11.705,11.705,11.425,11.46,2348743.0
2019-03-26,11.485,11.56,11.335,11.355,2798888.0
2019-03-27,11.27,11.395,11.165,11.38,2754264.0
2019-03-28,11.205,11.355,11.135,11.355,3241870.0
2019-03-29,11.395,11.545,11.335,11.355,2113103.0
2019-04-01,11.545,11.825,11.5,11.7,2756537.0
2019-04-02,11.675,11.89,11.605,11.72,3597095.0
2019-04-03,11.84,11.905,11.715,11.745,4126412.0
2019-04-04,11.65,11.66,11.525,11.56,3185796.0
2019-04-05,11.62,11.62,11.08,11.205,3037728.0
2019-04-08,11.19,11.4,11.175,11.235,2520324.0
2019-04-09,11.27,11.475,11.125,11.37,3254422.0
2019-04-10,11.355,11.47,11.255,11.395,2047034.0
2019-04-11,11.51,11.645,11.455,11.575,4396134.0
2019-04-12,11.675,11.95,11.6,11.84,3980861.0
2019-04-15,11.855,12.075,11.81,12.04,3577572.0
2019-04-16,12.04,12.335,11.895,12.29,3703697.0
2019-04-17,12.38,12.415,12.255,12.35,2785886.0
2019-04-18,12.61,12.825,12.49,12.74,4887727.0
2019-04-23,12.89,13.0,12.71,12.815,4081573.0
2019-04-24,12.975,13.205,12.835,13.16,4007483.0
2019-04-26,12.9,13.105,12.815,13.06,3609651.0
2019-04-29,13.08,13.18,12.92,13.015,1935936.0
2019-04-30,13.03,13.18,12.99,13.08,3439664.0
2019-05-01,13.08,13.38,12.96,13.105,2542479.0
2019-05-02,12.97,13.16,12.885,13.045,1544783.0
2019-05-03,13.02,13.145,12.96,12.97,1894070.0
2019-05-06,12.71,12.78,12.27,12.35,3200685.0
2019-05-07,12.175,12.365,12.065,12.3,3595493.0
2019-05-08,11.56,11.73,11.415,11.485,6089718.0
2019-05-09,11.485,11.56,11.345,11.46,4822035.0
2019-05-10,11.485,11.685,11.455,11.475,3848964.0
2019-05-13,11.485,11.59,11.31,11.355,2922415.0
2019-05-14,11.295,11.57,11.265,11.515,2938587.0
2019-05-15,11.66,11.885,11.53,11.79,3340283.0
2019-05-16,11.795,11.895,11.63,11.78,2592615.0
2019-05-17,12.13,12.155,11.875,11.895,1626843.0
2019-05-20,11.95,11.965,11.795,11.805,1823249.0
2019-05-21,11.585,11.745,11.475,11.645,2789412.0
2019-05-22,11.73,11.78,11.675,11.715,1312180.0
2019-05-23,11.765,11.84,11.6,11.665,2130045.0
2019-05-24,11.445,11.54,11.38,11.475,3526191.0
2019-05-27,11.525,11.645,11.455,11.5,1834926.0
2019-05-28,11.6,11.72,11.51,11.675,4329044.0
2019-05-29,11.485,11.6,11.47,11.54,2511496.0
2019-05-30,11.485,11.54,11.46,11.5,2594001.0
2019-05-31,11.425,11.54,11.415,11.445,3429611.0
2019-06-03,11.4,11.44,10.99,11.09,3550067.0
2019-06-04,11.06,11.175,10.975,11.02,3294834.0
2019-06-05,11.045,11.175,11.03,11.095,4636863.0
2019-06-06,11.235,11.54,11.175,11.265,3792213.0
2019-06-07,11.27,11.475,11.24,11.365,2608041.0
2019-06-11,11.43,11.735,11.425,11.665,3609128.0
2019-06-12,11.735,11.825,11.585,11.59,2826304.0
2019-06-13,11.705,11.735,11.56,11.57,2087077.0
2019-06-14,11.53,11.62,11.415,11.46,1912731.0
2019-06-17,11.54,11.54,11.335,11.335,2365270.0
2019-06-18,11.335,11.485,11.335,11.355,2680201.0
2019-06-19,11.325,11.7,11.285,11.65,4276610.0
2019-06-20,11.75,11.75,11.555,11.585,3116924.0
2019-06-21,11.5,11.545,11.31,11.325,3178564.0
2019-06-24,11.28,11.4,11.205,11.355,1773247.0
2019-06-25,11.385,11.56,11.31,11.44,2341202.0
2019-06-26,11.295,11.4,11.225,11.285,2002901.0
2019-06-27,11.24,11.425,11.205,11.425,1886817.0
2019-06-28,11.485,11.485,11.335,11.35,1703954.0
2019-07-01,11.475,11.62,11.395,11.455,1847110.0
2019-07-02,11.53,11.75,11.5,11.72,2239368.0
2019-07-03,11.675,11.775,11.635,11.745,1860474.0
2019-07-04,11.72,11.815,11.665,11.715,1387223.0
2019-07-05,11.715,11.78,11.61,11.705,1029486.0
2019-07-08,11.645,11.69,11.5,11.57,1405404.0
2019-07-09,11.53,11.91,11.53,11.89,2381937.0
2019-07-10,11.935,12.19,11.92,12.175,2064084.0
2019-07-11,12.205,12.6,12.205,12.445,4566256.0
2019-07-12,12.335,12.395,11.995,12.03,2343905.0
2019-07-15,11.94,12.01,11.815,11.94,1228584.0
2019-07-16,11.935,12.27,11.92,12.13,1681430.0
2019-07-17,12.13,12.285,12.13,12.225,1352878.0
2019-07-18,12.245,12.44,12.24,12.36,1503153.0
2019-07-19,12.375,12.54,12.315,12.475,1415363.0
2019-07-22,12.445,12.58,12.365,12.43,1217239.0
2019-07-23,12.54,12.65,12.51,12.595,1426443.0
2019-07-24,12.68,12.895,12.62,12.87,2849477.0
2019-07-25,12.99,13.28,12.925,13.22,2774009.0
2019-07-26,13.13,13.64,13.08,13.46,3324962.0
2019-07-29,13.09,13.565,13.09,13.445,1632625.0
2019-07-30,13.445,13.575,13.445,13.47,1371989.0
2019-07-31,13.34,13.585,13.335,13.46,1424758.0
2019-08-01,13.4,13.56,13.255,13.34,2164728.0
2019-08-02,13.31,13.34,13.175,13.24,863431.0
2019-08-05,13.25,13.295,12.975,13.02,1532608.0
2019-08-06,12.32,12.565,12.29,12.46,3836286.0
2019-08-07,12.58,12.725,12.505,12.595,2239579.0
2019-08-08,12.445,12.815,11.62,12.605,6322537.0
2019-08-09,12.625,12.795,12.52,12.61,2165882.0
2019-08-12,12.59,12.61,12.47,12.595,1551537.0
2019-08-13,12.375,12.745,12.365,12.62,2010763.0
2019-08-14,12.685,13.045,12.63,12.99,2062371.0
2019-08-15,12.99,13.555,12.59,13.27,6024359.0
2019-08-16,13.53,13.53,12.74,12.99,3774238.0
2019-08-19,13.045,13.485,13.015,13.34,3603105.0
2019-08-20,13.46,13.92,13.41,13.85,3665401.0
2019-08-21,13.685,13.79,13.535,13.715,2105100.0
2019-08-22,13.825,13.895,13.745,13.85,2466159.0
2019-08-23,13.88,14.035,13.825,13.955,1895423.0
2019-08-26,13.69,13.75,13.395,13.69,2258991.0
2019-08-27,13.685,13.79,13.51,13.605,1813325.0
2019-08-28,13.745,13.97,13.605,13.94,2160816.0
2019-08-29,13.95,14.065,13.745,13.92,1937763.0
2019-08-30,14.05,14.255,13.995,14.255,1755636.0
2019-09-02,14.21,14.32,14.145,14.225,1422739.0
2019-09-03,14.245,14.42,14.235,14.385,1774060.0
2019-09-04,14.29,14.52,14.235,14.42,1777837.0
2019-09-05,14.26,14.6,14.225,14.565,1462196.0
2019-09-06,14.83,14.83,14.62,14.635,1515831.0
2019-09-09,14.615,14.665,14.435,14.515,1413642.0
2019-09-10,14.345,14.46,14.225,14.36,1963407.0
2019-09-11,14.565,14.575,13.935,13.995,2573044.0
2019-09-12,14.065,14.125,13.87,13.95,2390184.0
2019-09-13,13.97,14.265,13.97,14.19,2120455.0
2019-09-16,13.85,14.265,13.695,14.195,1596294.0
2019-09-17,14.25,14.32,14.15,14.265,1607165.0
2019-09-18,14.405,14.575,14.29,14.53,3264614.0
2019-09-19,14.685,14.75,14.565,14.705,3841640.0
2019-09-20,14.83,15.04,14.7,14.805,2687312.0
2019-09-23,14.775,14.945,14.735,14.79,1539919.0
2019-09-24,14.675,14.8,14.055,14.09,3667860.0
2019-09-25,14.065,14.09,13.64,13.92,3349041.0
2019-09-26,13.905,14.265,13.855,14.12,2083094.0
2019-09-27,14.295,14.43,14.105,14.16,1491129.0
2019-09-30,14.15,14.46,14.14,14.345,1837850.0
2019-10-01,14.265,14.545,14.25,14.49,1527559.0
2019-10-02,14.38,14.43,14.13,14.195,1951195.0
2019-10-03,13.725,13.795,13.545,13.755,3560159.0
2019-10-04,13.735,13.92,13.67,13.84,1390134.0
2019-10-07,13.85,14.065,13.795,14.025,572273.0
2019-10-08,14.165,14.195,13.97,14.025,1377883.0
2019-10-09,13.91,13.995,13.735,13.82,1478830.0
2019-10-10,13.87,13.925,13.655,13.765,2258331.0
2019-10-11,13.81,13.865,13.7,13.85,1473126.0
2019-10-14,14.04,14.095,13.88,13.91,1375960.0
2019-10-15,13.92,14.395,13.92,14.135,1730769.0
2019-10-16,14.55,14.8,14.435,14.615,2711938.0
2019-10-17,14.79,14.815,14.59,14.615,1853776.0
2019-10-18,14.43,14.53,14.29,14.365,1672640.0
2019-10-21,13.58,13.61,12.535,12.665,11801237.0
2019-10-22,12.975,13.155,12.935,13.085,6857951.0
2019-10-23,13.23,13.255,13.055,13.21,2537301.0
2019-10-24,13.4,13.495,13.315,13.4,3080697.0
2019-10-25,13.63,13.935,13.585,13.92,3465317.0
2019-10-28,13.865,13.95,13.695,13.71,1525634.0
2019-10-29,13.665,13.715,13.555,13.625,1414853.0
2019-10-30,13.595,13.78,13.315,13.41,3024415.0
2019-10-31,13.585,13.725,13.5,13.57,2214440.0
2019-11-01,13.625,13.765,13.485,13.61,1486519.0
2019-11-04,13.75,13.865,13.695,13.75,246295.0
2019-11-05,13.87,13.87,13.685,13.725,995418.0
2019-11-06,13.735,13.785,13.515,13.565,2018670.0
2019-11-07,13.615,13.865,13.595,13.82,2018446.0
2019-11-08,13.885,13.925,13.625,13.725,1374545.0
2019-11-11,13.825,14.04,13.795,14.01,1301908.0
2019-11-12,14.16,14.46,14.11,14.35,3076255.0
2019-11-13,14.29,14.405,14.02,14.14,1487831.0
2019-11-14,14.235,14.465,14.01,14.31,1280634.0
2019-11-15,14.515,14.515,14.35,14.505,1291896.0
2019-11-18,14.56,14.58,14.395,14.515,1175011.0
2019-11-19,14.445,14.45,14.325,14.395,2104516.0
2019-11-20,14.29,14.33,14.22,14.275,1202701.0
2019-11-21,14.245,14.33,14.18,14.32,2790224.0
2019-11-22,14.515,14.52,14.36,14.435,1218696.0
2019-11-25,14.495,14.615,14.48,14.545,1342297.0
2019-11-26,14.6,14.7,14.495,14.675,1453392.0
2019-11-27,14.8,14.83,14.535,14.7,1771567.0
2019-11-28,14.775,14.8,14.635,14.675,1100548.0
2019-11-29,14.675,14.72,14.445,14.445,1923894.0
2019-12-02,14.605,14.615,14.29,14.33,2471267.0
2019-12-03,14.175,14.245,13.715,13.905,3743022.0
2019-12-04,13.655,13.795,13.41,13.47,3558947.0
2019-12-05,13.555,13.61,13.22,13.36,5011711.0
2019-12-06,13.63,13.63,13.19,13.275,2564691.0
2019-12-09,13.495,13.515,13.115,13.225,2599560.0
2019-12-10,13.245,13.27,13.125,13.14,2549575.0
2019-12-11,13.07,13.23,13.04,13.215,4202871.0
2019-12-12,13.21,13.21,13.03,13.16,2660699.0
2019-12-13,13.285,13.325,13.04,13.045,2065440.0
2019-12-16,13.13,13.145,12.87,12.875,4446575.0
2019-12-17,12.915,12.98,12.805,12.89,4039077.0
2019-12-18,12.92,13.005,12.825,12.945,3809874.0
2019-12-19,13.1,13.1,12.875,12.975,4684546.0
2019-12-20,13.115,13.115,12.955,13.005,3196234.0
2019-12-23,13.015,13.02,12.9,12.92,1335407.0
2019-12-24,12.845,12.91,12.805,12.86,627807.0
2019-12-27,12.8,12.875,12.765,12.835,1207695.0
2019-12-30,12.845,12.875,12.775,12.82,1120251.0
2019-12-31,12.745,12.765,12.495,12.545,1432726.0
2020-01-02,12.475,12.58,12.435,12.505,1143969.0
2020-01-03,12.59,12.615,12.445,12.46,1887591.0
2020-01-06,12.45,12.535,12.41,12.495,2077885.0
2020-01-07,12.63,12.905,12.63,12.83,3297489.0
2020-01-08,12.835,12.9,12.56,12.615,2020543.0
2020-01-09,12.86,12.91,12.76,12.89,2700935.0
2020-01-10,13.125,13.185,13.015,13.085,2649976.0
2020-01-13,13.17,13.185,13.08,13.145,2080914.0
2020-01-14,13.275,13.365,13.16,13.325,2879217.0
2020-01-15,13.415,13.44,13.26,13.315,1755569.0
2020-01-16,13.555,13.555,13.37,13.495,2631791.0
2020-01-17,13.595,13.685,13.515,13.64,2480842.0
2020-01-20,13.75,13.75,13.525,13.58,1198635.0
2020-01-21,13.53,13.53,13.27,13.36,2029382.0
2020-01-22,13.685,13.685,13.455,13.615,2819247.0
2020-01-23,13.75,13.75,13.53,13.65,4096074.0
2020-01-24,13.695,13.725,13.61,13.67,2263962.0
2020-01-28,12.935,13.045,12.8,12.885,5776929.0
2020-01-29,10.595,10.66,9.54,9.54,30680537.0
2020-01-30,9.73,10.29,9.67,10.04,18550048.0
2020-01-31,10.155,10.225,9.725,10.065,6477522.0
2020-02-03,9.77,9.925,9.5,9.615,6322991.0
2020-02-04,9.575,9.635,9.5,9.56,4713347.0
2020-02-05,9.645,9.7,9.3,9.41,10064003.0
2020-02-06,9.56,9.575,9.205,9.26,8281775.0
2020-02-07,9.255,9.315,9.145,9.245,5646015.0
2020-02-10,9.175,9.24,9.0,9.09,4597611.0
2020-02-11,9.09,9.145,8.68,8.95,1198955.0
2020-02-12,9.1,9.2,8.985,9.16,7491440.0
2020-02-13,8.945,9.03,8.505,8.635,9263641.0
2020-02-14,8.75,8.9,8.635,8.72,9952931.0
2020-02-17,8.675,8.795,8.57,8.765,4716031.0
2020-02-18,8.795,8.815,8.69,8.765,4233612.0
2020-02-19,8.815,9.4,8.795,9.27,7242053.0
2020-02-20,9.385,9.445,9.215,9.37,5594043.0
2020-02-21,9.34,9.34,9.015,9.255,6201253.0
2020-02-24,8.975,9.12,8.93,8.985,3946466.0
2020-02-25,8.76,8.975,8.38,8.625,6200191.0
2020-02-26,8.455,8.505,8.185,8.505,10823238.0
2020-02-27,8.42,8.815,8.42,8.72,6391691.0
2020-02-28,8.625,8.835,8.505,8.52,8138208.0
2020-03-02,8.49,8.59,8.405,8.45,8610090.0
2020-03-03,8.415,8.74,8.345,8.59,4337380.0
2020-03-04,8.47,8.525,8.0,8.215,8887326.0
2020-03-05,8.375,8.475,7.93,7.995,9372791.0
2020-03-06,7.93,8.09,7.89,7.93,5607232.0
2020-03-09,7.85,7.85,7.335,7.35,7229893.0
2020-03-10,7.12,7.94,6.955,7.94,9210227.0
2020-03-11,7.88,7.88,7.36,7.5,7004300.0
2020-03-12,7.5,7.635,7.105,7.32,7270756.0
2020-03-13,7.0,7.58,6.845,7.555,8868947.0
2020-03-16,6.985,7.525,6.825,6.825,5647542.0
2020-03-17,6.74,7.395,6.66,7.075,11534684.0
2020-03-18,7.155,7.19,6.945,6.98,7276715.0
2020-03-19,7.12,7.515,7.025,7.25,8138191.0
2020-03-20,7.685,7.715,7.145,7.66,8463762.0
2020-03-23,7.48,7.485,6.93,7.305,8477068.0
2020-03-24,7.31,7.69,7.225,7.5,5571666.0
2020-03-25,7.795,7.875,7.44,7.82,7994418.0
2020-03-26,7.85,8.09,7.71,7.945,4540823.0
2020-03-27,8.09,8.095,7.5,7.5,3382183.0
2020-03-30,7.255,7.805,6.985,7.795,6837985.0
2020-03-31,7.985,8.245,7.84,7.955,6519899.0
2020-04-01,8.23,8.31,7.9,8.065,4974821.0
2020-04-02,7.93,7.975,7.65,7.74,4925226.0
2020-04-03,7.73,8.105,7.73,8.105,6044616.0
2020-04-06,8.09,8.2,7.93,8.08,4160702.0
2020-04-07,8.285,8.485,8.23,8.375,5006921.0
2020-04-08,8.73,9.22,8.355,8.415,7694176.0
2020-04-09,8.365,8.51,8.15,8.43,1800354.0
2020-04-14,8.43,8.61,8.375,8.51,3020861.0
2020-04-15,8.525,8.54,8.375,8.485,4408183.0
2020-04-16,8.485,8.51,8.36,8.415,4145047.0
2020-04-17,8.445,8.475,8.23,8.28,5980836.0
2020-04-20,8.325,8.39,8.055,8.165,354404.0
2020-04-21,8.105,8.19,7.86,7.93,5343804.0
2020-04-22,7.85,8.015,7.835,7.97,7602293.0
2020-04-23,7.93,8.105,7.77,7.77,5379771.0
2020-04-24,7.77,7.835,7.7,7.7,5284316.0
2020-04-27,7.65,7.715,7.505,7.555,4333129.0
2020-04-28,7.605,7.715,7.515,7.535,11673599.0
2020-04-29,7.495,7.725,7.43,7.715,6175926.0
2020-04-30,7.9,8.11,7.835,8.05,5332903.0
2020-05-01,7.93,7.985,7.495,7.495,3196578.0
2020-05-04,7.485,7.675,7.415,7.675,2827319.0
2020-05-05,7.795,7.94,7.745,7.905,2253274.0
2020-05-06,7.84,7.955,7.675,7.81,2839136.0
2020-05-07,7.575,7.945,7.5,7.86,3512081.0
2020-05-08,7.805,7.955,7.78,7.805,2395149.0
2020-05-11,7.875,8.23,7.865,8.205,3080658.0
2020-05-12,8.215,8.255,7.96,8.0,4479428.0
2020-05-13,7.865,8.01,7.785,7.82,4073656.0
2020-05-14,7.82,7.88,7.71,7.71,2779514.0
2020-05-15,7.71,7.82,7.635,7.785,1323643.0
2020-05-18,7.785,7.9,7.73,7.745,1755417.0
2020-05-19,7.995,8.08,7.825,7.94,4931585.0
2020-05-20,7.835,8.265,7.805,7.805,5401281.0
2020-05-21,7.875,7.915,7.685,7.82,3519231.0
2020-05-22,7.71,7.825,7.55,7.565,3447241.0
2020-05-25,7.66,7.745,7.565,7.595,3367889.0
2020-05-26,7.67,7.945,7.645,7.755,4580198.0
2020-05-27,7.725,7.945,7.63,7.685,4853214.0
2020-05-28,7.73,7.94,7.69,7.905,4102503.0
2020-05-29,7.875,7.905,7.62,7.66,6262571.0
2020-06-01,7.575,7.74,7.54,7.74,3412553.0
2020-06-02,7.765,7.995,7.74,7.975,1987904.0
2020-06-03,8.025,8.265,7.985,8.265,5416753.0
2020-06-04,8.285,8.445,8.225,8.405,5690360.0
2020-06-05,8.43,8.515,8.28,8.47,2789430.0
2020-06-09,8.65,9.08,8.59,9.07,5424956.0
2020-06-10,9.125,9.27,8.99,9.19,5689558.0
2020-06-11,9.085,9.085,8.705,8.785,5033873.0
2020-06-12,8.675,9.08,8.53,8.61,5439028.0
2020-06-15,8.69,8.7,8.36,8.365,3418858.0
2020-06-16,8.66,8.905,8.57,8.88,4896165.0
2020-06-17,8.895,8.915,8.675,8.77,4338421.0
2020-06-18,8.685,8.73,8.5,8.645,2744022.0
2020-06-19,8.755,8.795,8.435,8.475,3364321.0
2020-06-22,8.43,8.5,8.23,8.27,2441325.0
2020-06-23,8.325,8.335,8.095,8.205,2656824.0
2020-06-24,8.325,8.74,8.31,8.605,4355685.0
2020-06-25,8.5,8.555,8.34,8.405,3140887.0
2020-06-26,8.43,8.485,8.255,8.3,4006532.0
2020-06-29,8.205,8.205,7.94,8.035,3894295.0
2020-06-30,8.215,8.445,8.165,8.31,3361726.0
2020-07-01,8.365,8.555,8.335,8.46,1684526.0
2020-07-02,8.55,8.665,8.515,8.665,1725376.0
2020-07-03,8.665,8.855,8.62,8.73,2541058.0
2020-07-06,8.785,8.855,8.65,8.8,1496344.0
2020-07-07,8.915,9.085,8.8,8.975,3135022.0
2020-07-08,8.975,9.025,8.89,8.945,3763347.0
2020-07-09,8.565,8.935,8.415,8.685,7548856.0
2020-07-10,8.57,8.645,8.285,8.34,4306498.0
2020-07-13,8.5,8.69,8.455,8.69,2648473.0
2020-07-14,8.705,9.04,8.66,9.04,2747220.0
2020-07-15,9.08,9.11,8.795,8.835,3284492.0
2020-07-16,8.92,8.93,8.81,8.82,2262918.0
2020-07-17,8.82,8.86,8.715,8.825,2450079.0
2020-07-20,8.685,8.765,8.665,8.705,1718014.0
2020-07-21,8.675,8.84,8.66,8.82,2079613.0
2020-07-22,8.81,9.3,8.8,9.055,3394073.0
2020-07-23,8.97,9.065,8.835,8.905,1830864.0
2020-07-24,8.865,8.915,8.765,8.835,1198890.0
2020-07-27,8.76,8.85,8.635,8.635,2174914.0
2020-07-28,8.685,8.78,8.625,8.665,2530179.0
2020-07-29,8.745,8.785,8.595,8.635,1413832.0
2020-07-30,8.66,9.03,8.66,8.855,2922695.0
2020-07-31,8.78,8.825,8.485,8.565,2068844.0
2020-08-03,8.55,8.645,8.5,8.515,1354328.0
2020-08-04,8.725,8.855,8.66,8.715,2087339.0
2020-08-05,8.565,8.62,8.42,8.455,2326154.0
2020-08-06,8.455,8.595,8.455,8.555,1505358.0
2020-08-07,8.555,8.755,8.55,8.66,1944213.0
2020-08-10,8.625,8.875,8.555,8.77,2525214.0
2020-08-11,8.77,8.915,8.73,8.835,1446397.0
2020-08-12,8.975,9.165,8.905,9.07,2646774.0
2020-08-13,9.825,10.405,9.755,10.19,8969393.0
2020-08-14,10.31,10.365,10.085,10.18,2956351.0
2020-08-17,9.95,10.045,9.64,9.785,3245467.0
2020-08-18,9.825,9.895,7.85,8.39,17969685.0
2020-08-19,7.93,8.015,7.59,7.675,15372036.0
2020-08-20,7.69,7.93,7.69,7.785,5851324.0
2020-08-21,7.915,8.0,7.84,7.86,3763316.0
2020-08-24,7.835,7.915,7.73,7.73,5049757.0
2020-08-25,7.795,7.855,7.605,7.635,5669577.0
2020-08-26,7.61,7.78,7.61,7.7,4062280.0
2020-08-27,7.61,7.65,7.405,7.415,4550627.0
2020-08-28,7.39,7.535,7.285,7.4,575457.0
2020-08-31,7.4,7.535,7.335,7.335,807218.0
2020-09-01,7.265,7.365,7.24,7.31,3699958.0
2020-09-02,7.39,7.53,7.34,7.45,4438175.0
2020-09-03,7.475,7.67,7.46,7.63,3638614.0
2020-09-04,7.445,7.445,7.245,7.245,4233963.0
2020-09-07,7.26,7.38,7.235,7.285,2331100.0
2020-09-08,7.34,7.395,7.245,7.365,2605661.0
2020-09-09,7.25,7.41,7.24,7.3,2791749.0
2020-09-10,7.445,7.46,7.275,7.3,4413427.0
2020-09-11,7.235,7.305,7.17,7.275,2517285.0
2020-09-14,7.33,7.34,7.235,7.3,2132447.0
2020-09-15,7.26,7.3,7.205,7.225,2353414.0
2020-09-16,7.225,7.365,7.205,7.285,2738976.0
2020-09-17,7.225,7.265,7.17,7.185,2982439.0
2020-09-18,7.225,7.275,7.105,7.105,3143891.0
2020-09-21,7.065,7.15,7.04,7.14,1535348.0
2020-09-22,7.085,7.155,7.05,7.09,2359374.0
2020-09-23,7.125,7.205,7.09,7.145,2546472.0
2020-09-24,7.145,7.35,7.14,7.29,3550147.0
2020-09-25,7.225,7.305,7.18,7.235,1987068.0
2020-09-28,7.225,7.265,7.115,7.115,1925574.0
2020-09-29,7.145,7.275,7.115,7.265,2459749.0
2020-09-30,7.205,7.315,7.145,7.18,3536937.0
2020-10-01,7.185,7.29,7.115,7.115,2307126.0
2020-10-02,7.115,7.15,7.02,7.04,3438745.0
2020-10-05,7.155,7.25,7.125,7.245,2306280.0
2020-10-06,7.245,7.3,7.165,7.205,1265329.0
2020-10-07,7.205,7.365,7.205,7.33,2510680.0
2020-10-08,7.35,7.43,7.315,7.38,1847631.0
2020-10-09,7.395,7.42,7.235,7.38,2103896.0
2020-10-12,7.35,7.39,7.3,7.39,1207689.0
2020-10-13,7.42,7.445,7.355,7.435,2369918.0
2020-10-14,7.435,7.475,7.37,7.45,2166561.0
2020-10-15,7.46,7.595,7.43,7.485,3048225.0
2020-10-16,7.43,7.45,7.29,7.365,2546139.0
2020-10-19,7.38,7.395,7.305,7.365,1660068.0
2020-10-20,7.265,7.315,7.135,7.21,3373243.0
2020-10-21,7.245,7.325,7.225,7.26,3139458.0
2020-10-22,7.185,7.285,7.06,7.245,3613312.0
2020-10-23,7.25,7.325,7.18,7.21,2627713.0
2020-10-26,7.225,7.37,7.225,7.26,1351389.0
2020-10-27,7.245,7.3,7.145,7.21,2083146.0
2020-10-28,7.195,7.29,7.165,7.285,2971642.0
2020-10-29,7.235,7.325,7.185,7.305,1690830.0
2020-10-30,7.29,7.385,7.26,7.365,3110023.0
2020-11-02,7.365,7.42,7.285,7.42,2367058.0
2020-11-03,7.3,7.33,7.185,7.185,5398366.0
2020-11-04,7.165,7.305,6.93,6.96,4859493.0
2020-11-05,6.535,6.575,6.315,6.39,10983566.0
2020-11-06,6.585,7.065,6.535,7.025,6439986.0
2020-11-09,7.185,7.38,7.14,7.235,3989636.0
2020-11-10,7.37,7.45,7.185,7.265,3649042.0
2020-11-11,7.265,7.565,7.265,7.565,4317350.0
2020-11-12,7.55,7.605,7.47,7.5,3051554.0
2020-11-13,7.51,7.58,7.3,7.37,4328565.0
2020-11-16,7.51,7.62,7.475,7.59,556599.0
2020-11-17,7.605,8.07,7.595,8.015,5798120.0
2020-11-18,8.03,8.16,7.87,8.1,5461521.0
2020-11-19,7.98,8.01,7.86,7.94,5146157.0
2020-11-20,7.895,8.005,7.855,7.94,3420921.0
2020-11-23,8.04,8.06,7.935,8.04,776184.0
2020-11-24,8.125,8.28,8.11,8.24,2217279.0
2020-11-25,8.345,8.535,8.325,8.49,3602163.0
2020-11-26,8.535,8.535,8.265,8.35,2981148.0
2020-11-27,8.31,8.36,7.155,7.41,5208862.0
2020-11-30,6.585,7.245,6.54,6.9,2719635.0
2020-12-01,6.905,6.985,6.735,6.745,10720526.0
2020-12-02,6.84,7.14,6.82,6.945,1771171.0
2020-12-03,7.065,7.13,6.97,7.035,7214409.0
2020-12-04,7.125,7.655,7.115,7.29,9363874.0
2020-12-07,7.49,7.53,7.305,7.39,5249783.0
2020-12-08,7.49,7.55,7.395,7.43,4631540.0
2020-12-09,7.47,7.515,7.33,7.45,2096436.0
2020-12-10,7.405,7.51,7.26,7.3,4985969.0
2020-12-11,7.43,7.66,7.405,7.565,6668472.0
2020-12-14,7.63,7.685,7.51,7.54,4004992.0
2020-12-15,7.645,7.645,7.365,7.395,3436603.0
2020-12-16,7.515,7.625,7.5,7.555,2999299.0
2020-12-17,7.62,7.71,7.54,7.7,2733000.0
2020-12-18,7.685,7.71,7.525,7.57,4039380.0
2020-12-21,7.63,7.63,7.47,7.51,2098913.0
2020-12-22,7.63,7.645,7.35,7.355,2394100.0
2020-12-23,7.405,7.49,7.39,7.47,1668360.0
2020-12-24,7.63,7.63,7.515,7.565,812123.0
2020-12-29,7.71,7.71,7.55,7.58,1744013.0
2020-12-30,7.55,7.59,7.47,7.59,1276740.0
2020-12-31,7.59,7.635,7.485,7.55,934344.0
2021-01-04,7.555,7.695,7.55,7.685,2223871.0
2021-01-05,7.655,7.68,7.53,7.67,3072117.0
2021-01-06,7.7,7.7,7.46,7.5,1759846.0
2021-01-07,7.51,7.53,7.325,7.35,2582593.0
2021-01-08,7.41,7.54,7.41,7.53,2033769.0
2021-01-11,7.59,7.645,7.425,7.43,1601516.0
2021-01-12,7.43,7.43,7.285,7.285,1703583.0
2021-01-13,7.305,7.325,7.185,7.21,1961508.0
2021-01-14,7.3,7.42,7.235,7.355,1512384.0
2021-01-15,7.49,7.615,7.395,7.395,3773057.0
2021-01-18,7.43,7.515,7.42,7.45,2680000.0
2021-01-19,7.62,7.62,7.475,7.51,2160622.0
2021-01-20,7.54,7.54,7.38,7.42,1292829.0
2021-01-21,7.42,7.52,7.405,7.47,2147547.0
2021-01-22,7.47,7.515,7.445,7.485,1495765.0
2021-01-25,7.63,7.63,7.46,7.475,2162313.0
2021-01-27,7.605,7.605,7.41,7.46,6484201.0
2021-01-28,7.62,8.175,7.59,7.9,10868148.0
2021-01-29,8.305,8.305,7.965,8.07,7568035.0
2021-02-01,8.245,8.245,7.895,7.92,6281187.0
2021-02-02,8.2,8.305,8.11,8.24,5162640.0
2021-02-03,8.51,8.57,8.295,8.375,5382651.0
2021-02-04,8.245,8.255,8.085,8.1,3587545.0
2021-02-05,8.19,8.31,7.975,8.005,3741189.0
2021-02-08,8.03,8.11,7.935,8.03,4369691.0
2021-02-09,8.03,8.185,8.015,8.07,5288573.0
2021-02-10,8.135,8.325,8.1,8.305,5166211.0
2021-02-11,8.345,8.41,8.205,8.205,4096895.0
2021-02-12,8.15,8.19,8.08,8.15,5212550.0
2021-02-15,8.15,8.27,8.07,8.15,3568320.0
2021-02-16,7.895,8.005,7.17,7.95,12049298.0
2021-02-17,8.005,8.23,7.82,8.145,9289207.0
2021-02-18,8.48,9.57,8.43,9.565,16529820.0
2021-02-19,9.38,9.38,8.835,8.98,10626705.0
2021-02-22,8.84,9.035,8.52,8.98,4425160.0
2021-02-23,8.915,9.0,8.8,8.89,4420675.0
2021-02-24,8.875,9.26,8.875,8.96,5406621.0
2021-02-25,8.755,9.05,8.755,8.985,3174070.0
2021-02-26,8.865,8.915,8.63,8.755,3377467.0
2021-03-01,8.665,8.895,8.64,8.84,2963312.0
2021-03-02,8.78,8.83,8.565,8.61,3223898.0
2021-03-03,8.685,8.705,8.58,8.62,3252174.0
2021-03-04,8.485,8.68,8.36,8.515,3195540.0
2021-03-05,8.415,8.565,8.41,8.45,3412221.0
2021-03-08,9.14,9.255,8.81,8.99,9655748.0
2021-03-09,9.005,9.135,8.91,9.095,6390950.0
2021-03-10,9.115,9.49,9.105,9.36,7802465.0
2021-03-11,9.505,9.53,9.335,9.425,5001035.0
2021-03-12,9.31,9.335,9.09,9.165,5132766.0
2021-03-15,9.22,9.32,8.985,9.065,4059570.0
2021-03-16,9.095,9.155,8.97,9.08,6133613.0
2021-03-17,9.05,9.055,8.965,9.0,2427331.0
2021-03-18,9.005,9.17,8.875,9.095,3839920.0
2021-03-19,9.015,9.015,8.85,8.935,3736956.0
2021-03-22,8.935,9.13,8.89,9.08,1843760.0
2021-03-23,9.025,9.075,8.91,8.95,1729333.0
2021-03-24,9.015,9.025,8.885,8.935,1631865.0
2021-03-25,9.015,9.04,8.885,8.935,2223496.0
2021-03-26,8.915,8.965,8.73,8.835,2674808.0
2021-03-29,8.62,8.87,8.5,8.71,3274193.0
2021-03-30,8.685,8.685,8.435,8.485,3082425.0
2021-03-31,8.44,8.615,8.44,8.485,2994674.0
2021-04-01,8.515,8.54,8.345,8.49,2319056.0
2021-04-06,8.59,8.695,8.385,8.49,2415071.0
2021-04-07,8.58,8.73,8.565,8.63,2045097.0
2021-04-08,8.665,8.73,8.58,8.62,1878889.0
2021-04-09,8.555,8.59,8.37,8.415,3005743.0
2021-04-12,8.415,8.46,8.325,8.425,1275014.0
2021-04-13,8.49,8.68,8.35,8.45,2566892.0
2021-04-14,8.45,8.595,8.41,8.465,2025913.0
2021-04-15,8.435,8.525,8.335,8.485,2565614.0
2021-04-16,8.485,8.55,8.36,8.45,2291909.0
2021-04-19,8.46,8.505,8.36,8.4,1862327.0
2021-04-20,8.36,8.49,8.335,8.435,1351237.0
2021-04-21,8.32,8.41,8.235,8.325,2339219.0
2021-04-22,8.31,8.415,8.205,8.345,1868322.0
2021-04-23,8.37,8.475,8.32,8.4,273409.0
2021-04-26,8.385,8.415,8.245,8.3,1715797.0
2021-04-27,8.28,8.325,8.22,8.28,1264598.0
2021-04-28,8.28,8.41,8.17,8.36,3727951.0
2021-04-29,8.4,8.46,8.3,8.335,1201824.0
2021-04-30,8.245,8.295,8.22,8.23,2042985.0
2021-05-03,8.22,8.295,8.14,8.155,1988040.0
2021-05-04,8.235,8.45,8.195,8.415,3761705.0
2021-05-05,8.36,8.475,8.26,8.415,2803893.0
2021-05-06,8.41,8.44,8.31,8.35,1898057.0
2021-05-07,8.36,8.385,8.305,8.325,1499824.0
2021-05-10,8.32,8.325,8.055,8.27,3235794.0
2021-05-11,8.23,8.375,8.165,8.31,3741026.0
2021-05-12,8.27,8.345,8.075,8.155,2764326.0
2021-05-13,8.41,8.565,8.325,8.375,6617194.0
2021-05-14,8.81,9.0,8.705,8.885,8604982.0
2021-05-17,8.935,9.145,8.89,9.09,5962278.0
2021-05-18,9.115,9.245,8.95,8.975,4584271.0
2021-05-19,8.8,9.03,8.785,8.96,3204207.0
2021-05-20,9.015,9.185,8.98,9.145,3847197.0
2021-05-21,9.17,9.26,9.12,9.17,3308455.0
2021-05-24,9.14,9.165,9.0,9.055,1984040.0
2021-05-25,9.145,9.385,9.095,9.345,2186282.0
2021-05-26,9.41,9.465,9.345,9.39,3391341.0
2021-05-27,9.345,9.515,9.325,9.45,4418762.0
2021-05-28,9.605,9.665,9.465,9.62,2131081.0
2021-05-31,9.645,9.665,9.53,9.54,1294306.0
2021-06-01,9.54,9.645,9.48,9.54,1368577.0
2021-06-02,9.54,9.655,9.525,9.64,1662242.0
2021-06-03,9.67,9.82,9.63,9.64,2039067.0
2021-06-04,9.73,9.85,9.59,9.785,2508192.0
2021-06-07,9.76,9.845,9.68,9.795,1826308.0
2021-06-08,9.785,9.855,9.72,9.76,1679799.0
2021-06-09,9.755,9.85,9.73,9.76,1306709.0
2021-06-10,9.77,9.855,9.76,9.785,318590.0
2021-06-11,9.835,9.845,9.76,9.77,1409616.0
2021-06-15,9.845,9.845,9.745,9.82,904211.0
2021-06-16,9.875,9.98,9.835,9.86,1266360.0
2021-06-17,9.71,9.91,9.435,9.87,2899608.0
2021-06-18,9.99,10.165,9.775,10.065,2688513.0
2021-06-21,9.87,9.95,9.73,9.825,1749202.0
2021-06-22,9.85,9.85,9.695,9.73,1971041.0
2021-06-23,9.705,9.825,9.64,9.745,1797401.0
2021-06-24,9.605,9.705,9.475,9.645,1652501.0
2021-06-25,9.755,9.755,9.475,9.54,1885474.0
2021-06-28,9.565,9.63,9.465,9.53,2937718.0
2021-06-29,9.465,9.5,9.37,9.48,2072322.0
2021-06-30,9.615,9.71,9.48,9.575,2260485.0
2021-07-01,9.575,9.63,9.465,9.505,2198365.0
2021-07-02,9.505,9.505,9.41,9.465,1395238.0
2021-07-05,9.45,9.55,9.4,9.415,1007282.0
2021-07-06,9.415,9.45,9.325,9.385,1187231.0
2021-07-07,9.425,9.685,9.415,9.67,1922207.0
2021-07-08,9.71,9.82,9.68,9.775,1964574.0
2021-07-09,9.755,9.755,9.665,9.755,1453952.0
2021-07-12,9.795,9.82,9.72,9.755,1096171.0
2021-07-13,9.82,9.86,9.615,9.71,1781314.0
2021-07-14,9.775,9.89,9.735,9.845,1368072.0
2021-07-15,9.87,9.98,9.835,9.86,2264875.0
2021-07-16,9.89,9.95,9.755,9.795,1657844.0
2021-07-19,9.71,9.825,9.705,9.795,1836691.0
2021-07-20,9.77,9.77,9.575,9.68,1760733.0
2021-07-21,9.71,9.85,9.68,9.72,1692335.0
2021-07-22,9.745,9.8,9.595,9.775,1696531.0
2021-07-23,9.795,9.845,9.735,9.795,2068989.0
2021-07-26,9.795,9.8,9.655,9.705,1150454.0
2021-07-27,9.73,9.8,9.665,9.755,1704409.0
2021-07-28,9.685,9.715,9.62,9.67,3506520.0
2021-07-29,9.665,9.845,9.665,9.72,2125799.0
2021-07-30,9.695,9.825,9.655,9.76,1841015.0
2021-08-02,9.875,10.155,9.845,10.0,2227451.0
2021-08-03,10.015,10.08,9.82,9.875,2205786.0
2021-08-04,9.94,10.055,9.85,9.9,1563085.0
2021-08-05,9.81,9.98,9.77,9.91,1998416.0
2021-08-06,9.9,9.925,9.8,9.875,1868695.0
2021-08-09,9.875,9.925,9.8,9.825,1430670.0
2021-08-10,9.795,9.89,9.76,9.89,1572940.0
2021-08-11,9.875,9.935,9.745,9.775,1619306.0
2021-08-12,9.835,9.835,9.68,9.71,1404662.0
2021-08-13,9.785,10.095,9.735,10.04,2295230.0
2021-08-16,9.935,10.065,9.85,10.065,1750930.0
2021-08-17,10.145,10.35,10.13,10.31,2181149.0
2021-08-18,10.235,10.48,10.21,10.4,2760814.0
2021-08-19,10.49,10.505,9.965,10.245,3847678.0
2021-08-20,10.505,10.935,10.45,10.82,4035958.0
2021-08-23,10.695,10.73,10.205,10.45,4998304.0
2021-08-24,10.415,10.54,10.32,10.48,2780416.0
2021-08-25,10.505,10.565,10.245,10.285,1781384.0
2021-08-26,10.3,10.34,10.18,10.26,2189958.0
2021-08-27,10.26,10.335,10.055,10.205,3012752.0
2021-08-30,10.255,10.46,10.145,10.41,2320398.0
2021-08-31,10.475,10.485,10.32,10.35,2816651.0
2021-09-01,10.365,10.575,10.265,10.325,1663108.0
2021-09-02,10.35,10.48,10.275,10.415,1843312.0
2021-09-03,10.43,10.43,10.265,10.29,1582599.0
2021-09-06,10.3,10.3,10.09,10.275,1758110.0
2021-09-07,10.29,10.395,10.225,10.315,1276987.0
2021-09-08,10.19,10.335,10.125,10.175,1893366.0
2021-09-09,10.2,10.265,9.985,10.04,3340390.0
2021-09-10,10.065,10.29,10.05,10.265,2253092.0
2021-09-13,10.265,10.265,10.165,10.235,1160707.0
2021-09-14,10.235,10.29,10.19,10.215,1587980.0
2021-09-15,10.165,10.215,10.09,10.19,1527493.0
2021-09-16,10.025,10.235,10.025,10.16,2646106.0
2021-09-17,10.125,10.16,9.985,10.05,2881207.0
2021-09-20,9.74,9.9,9.71,9.835,2465066.0
2021-09-21,9.65,9.91,9.65,9.875,2082545.0
2021-09-22,9.775,10.085,9.775,9.925,1661474.0
2021-09-23,10.01,10.175,10.01,10.115,2437657.0
2021-09-24,10.05,10.05,9.925,10.01,1116173.0
2021-09-27,10.1,10.21,9.985,10.035,1579980.0
2021-09-28,9.95,9.985,9.89,9.935,1300698.0
2021-09-29,9.865,9.935,9.815,9.9,2065311.0
2021-09-30,10.015,10.36,9.99,10.325,2858421.0
2021-10-01,10.2,10.345,10.185,10.29,409060.0
2021-10-04,10.38,10.39,10.285,10.325,1380098.0
2021-10-05,10.315,10.375,10.11,10.15,1562222.0
2021-10-06,10.25,10.31,10.06,10.11,2260909.0
2021-10-07,10.19,10.19,9.96,10.035,2297499.0
2021-10-08,10.15,10.15,9.96,10.025,1679236.0
2021-10-11,10.025,10.19,10.025,10.135,1786320.0
2021-10-12,10.165,10.225,10.085,10.11,1480314.0
2021-10-13,10.125,10.21,10.06,10.21,1362005.0
2021-10-14,10.265,10.3,10.185,10.225,1472341.0
2021-10-15,9.835,10.135,9.625,9.675,5185377.0
2021-10-18,9.665,9.715,9.585,9.615,2135482.0
2021-10-19,9.615,9.86,9.615,9.76,2138485.0
2021-10-20,9.94,10.025,9.825,9.975,2234298.0
2021-10-21,9.96,9.96,9.665,9.69,1626417.0
2021-10-22,9.66,9.71,9.55,9.66,1821165.0
2021-10-25,9.7,9.84,9.66,9.835,1333392.0
2021-10-26,9.86,9.915,9.74,9.81,1254876.0
2021-10-27,9.825,9.875,9.725,9.835,1642913.0
2021-10-28,9.835,9.835,9.685,9.75,1094432.0
2021-10-29,9.685,9.685,9.57,9.585,1876131.0
2021-11-01,9.75,9.765,9.615,9.65,1492448.0
2021-11-02,9.615,9.665,9.565,9.625,1146554.0
2021-11-03,9.685,9.715,9.56,9.635,1080732.0
2021-11-04,9.65,9.74,9.635,9.685,1026563.0
2021-11-05,9.66,9.75,9.66,9.71,1175056.0
2021-11-08,9.775,9.84,9.665,9.785,1052570.0
2021-11-09,9.715,9.765,9.575,9.615,1374107.0
2021-11-10,9.6,9.635,9.485,9.51,1405140.0
2021-11-11,9.435,9.46,9.295,9.415,1742532.0
2021-11-12,9.44,9.515,9.41,9.475,896590.0
2021-11-15,9.465,9.525,9.4,9.475,1043622.0
2021-11-16,9.45,9.55,9.44,9.485,1431845.0
2021-11-17,9.44,9.59,9.32,9.36,1801816.0
2021-11-18,9.55,9.69,9.415,9.6,2874274.0
2021-11-19,9.74,10.135,9.735,9.99,2569747.0
2021-11-22,10.265,10.285,9.975,10.0,2427989.0
2021-11-23,9.94,9.99,9.785,9.84,1687785.0
2021-11-24,9.835,10.01,9.815,9.935,1731890.0
2021-11-25,10.0,10.085,9.92,10.05,1492443.0
2021-11-26,10.065,10.16,9.985,9.985,1813564.0
2021-11-29,10.06,10.085,9.91,9.915,1579062.0
2021-11-30,10.075,10.275,9.815,10.065,5762597.0
2021-12-01,10.065,10.075,9.765,9.81,2132178.0
2021-12-02,9.66,9.79,9.6,9.765,1601169.0
2021-12-03,9.965,9.965,9.74,9.81,1020417.0
2021-12-06,9.99,10.035,9.59,9.65,2512045.0
2021-12-07,9.865,9.865,9.64,9.765,1415305.0
2021-12-08,9.735,10.015,9.725,9.935,1933286.0
2021-12-09,9.935,10.04,9.93,9.99,1361983.0
2021-12-10,10.11,10.11,9.975,10.05,1479821.0
2021-12-13,10.09,10.14,10.01,10.025,1103108.0
2021-12-14,10.135,10.2,10.01,10.16,1461698.0
2021-12-15,10.225,10.225,9.96,10.035,1460713.0
2021-12-16,10.135,10.185,10.065,10.125,1523105.0
2021-12-17,10.15,10.225,10.04,10.085,2743343.0
2021-12-20,9.985,10.075,9.95,10.06,935738.0
2021-12-21,10.05,10.135,9.99,10.065,1635379.0
2021-12-22,10.065,10.21,10.01,10.2,1336356.0
2021-12-23,10.235,10.235,10.115,10.125,994266.0
2021-12-24,10.16,10.215,10.125,10.15,671242.0
2021-12-29,10.25,10.49,10.25,10.4,1257702.0
2021-12-30,10.4,10.4,10.31,10.4,490121.0
2021-12-31,10.4,10.4,10.28,10.3,607712.0
2022-01-04,10.375,10.455,10.34,10.4,1603399.0
2022-01-05,10.475,10.475,10.365,10.4,1181053.0
2022-01-06,10.34,10.405,10.09,10.16,1199739.0
2022-01-07,10.21,10.39,10.21,10.315,735755.0
2022-01-10,10.315,10.365,10.215,10.315,822591.0
2022-01-11,10.235,10.275,10.015,10.05,1595400.0
2022-01-12,10.175,10.21,10.06,10.09,1069062.0
2022-01-13,10.035,10.065,9.815,9.875,1379672.0
2022-01-14,9.81,9.815,9.575,9.65,1255854.0
2022-01-17,9.65,9.81,9.585,9.76,1177480.0
2022-01-18,9.735,9.74,9.625,9.665,731966.0
2022-01-19,9.615,9.7,9.59,9.635,1302318.0
2022-01-20,9.625,9.625,9.49,9.585,1381568.0
2022-01-21,9.515,9.585,9.465,9.49,1337571.0
2022-01-24,9.475,9.475,9.15,9.175,1892327.0
2022-01-25,9.145,9.175,8.97,9.085,1933069.0
2022-01-27,8.985,9.135,8.8,8.885,2501769.0
2022-01-28,9.11,9.11,8.785,8.785,7425964.0
2022-01-31,8.785,8.905,8.625,8.82,2110032.0
2022-02-01,8.945,9.005,8.885,8.995,308166.0
2022-02-02,8.845,9.025,8.82,8.985,1868788.0
2022-02-03,8.895,9.015,8.895,8.985,1714818.0
2022-02-04,8.945,8.95,8.72,8.875,2227854.0
2022-02-07,8.91,9.0,8.91,8.97,1443416.0
2022-02-08,8.785,9.06,8.775,8.995,2037683.0
2022-02-09,8.945,9.035,8.87,9.035,1736877.0
2022-02-10,9.025,9.135,8.975,8.995,1475752.0
2022-02-11,8.86,8.975,8.835,8.895,1425665.0
2022-02-14,8.87,8.9,8.79,8.845,1490341.0
2022-02-15,8.745,8.825,8.635,8.77,2444594.0
2022-02-16,9.89,9.96,9.325,9.79,699418.0
2022-02-17,10.0,10.01,9.485,9.935,5745726.0
2022-02-18,9.785,10.05,9.785,9.94,3089705.0
2022-02-21,9.95,10.025,9.835,9.96,2310357.0
2022-02-22,9.85,10.04,9.84,10.015,2715931.0
2022-02-23,9.985,10.025,9.86,9.89,2472935.0
2022-02-24,9.785,9.86,9.685,9.735,2996650.0
2022-02-25,9.76,9.785,9.645,9.665,2414533.0
2022-02-28,9.585,9.76,9.56,9.665,2768048.0
2022-03-01,9.66,9.865,9.66,9.7,2176043.0
2022-03-02,9.75,9.765,9.595,9.615,3386602.0
2022-03-03,9.765,9.81,9.68,9.68,3153881.0
2022-03-04,9.475,9.68,9.435,9.57,2258043.0
2022-03-07,9.79,9.825,9.555,9.615,3880156.0
2022-03-08,9.665,9.775,9.595,9.595,1803390.0
2022-03-09,9.725,9.725,9.58,9.665,3249781.0
2022-03-10,9.64,9.915,9.64,9.825,2087646.0
2022-03-11,9.885,10.025,9.75,9.78,2020928.0
2022-03-14,9.995,10.07,9.875,9.945,1395266.0
2022-03-15,9.96,9.96,9.695,9.695,2576533.0
2022-03-16,9.765,9.8,9.69,9.75,2377936.0
2022-03-17,9.975,10.18,9.905,10.14,2660954.0
2022-03-18,10.02,10.095,9.95,10.035,2902793.0
2022-03-21,10.155,10.17,9.97,10.005,1136083.0
2022-03-22,10.085,10.105,9.945,9.985,1619517.0
2022-03-23,10.02,10.06,9.885,9.985,1213834.0
2022-03-24,9.925,10.03,9.885,9.885,1469298.0
2022-03-25,9.925,9.96,9.86,9.86,1310855.0
2022-03-28,9.95,10.02,9.835,9.89,1680986.0
2022-03-29,9.975,10.08,9.945,10.045,929948.0
2022-03-30,10.085,10.095,9.97,10.03,1577808.0
2022-03-31,9.91,9.945,9.8,9.815,2476093.0
2022-04-01,9.75,9.91,9.75,9.81,2000171.0
2022-04-04,9.81,9.92,9.69,9.875,1696228.0
2022-04-05,9.89,10.045,9.89,9.91,1213805.0
2022-04-06,9.875,9.97,9.835,9.84,1115332.0
2022-04-07,9.78,9.79,9.665,9.75,1628011.0
2022-04-08,9.815,9.865,9.725,9.725,1165211.0
2022-04-11,9.705,9.74,9.51,9.57,1444898.0
2022-04-12,9.495,9.52,9.41,9.45,1293652.0
2022-04-13,9.495,9.535,9.41,9.445,1010582.0
2022-04-14,9.445,9.46,9.305,9.41,1495891.0
2022-04-19,9.25,9.475,9.17,9.41,1947197.0
2022-04-20,9.39,9.555,9.39,9.535,1138249.0
2022-04-21,9.645,9.645,9.435,9.485,1075177.0
2022-04-22,9.5,9.52,9.42,9.445,1131788.0
2022-04-26,9.42,9.47,9.35,9.39,1662057.0
2022-04-27,9.365,9.475,9.29,9.365,2231801.0
2022-04-28,9.365,9.46,9.36,9.46,1045658.0
2022-04-29,9.57,9.62,9.51,9.555,1987731.0
2022-05-02,9.315,9.485,9.305,9.475,1601066.0
2022-05-03,9.385,9.725,9.385,9.655,1711842.0
2022-05-04,9.68,9.735,9.615,9.62,1051261.0
2022-05-05,9.715,9.81,9.605,9.75,1803373.0
2022-05-06,9.645,9.705,9.47,9.51,1422961.0
2022-05-09,9.495,9.535,9.365,9.45,1369590.0
2022-05-10,9.375,9.385,9.095,9.385,1626680.0
2022-05-11,9.375,9.475,9.35,9.47,1168131.0
2022-05-12,9.36,9.385,9.14,9.14,1686301.0
2022-05-13,9.18,9.445,9.17,9.4,523616.0
2022-05-16,9.42,9.58,9.42,9.47,1339714.0
2022-05-17,9.385,9.46,9.365,9.46,780743.0
2022-05-18,9.39,9.57,9.385,9.495,1311017.0
2022-05-19,9.41,9.555,9.36,9.495,2120590.0
2022-05-20,9.47,9.705,9.435,9.68,2284594.0
2022-05-23,9.765,10.255,9.725,10.07,3506586.0
2022-05-24,10.25,10.265,9.705,9.775,2974609.0
2022-05-25,9.835,9.945,9.775,9.8,1710164.0
2022-05-26,10.045,10.085,9.865,9.9,1998570.0
2022-05-27,9.985,9.985,9.755,9.91,1720123.0
2022-05-30,10.01,10.055,9.925,9.995,1155338.0
2022-05-31,10.06,10.145,9.985,10.085,3078115.0
2022-06-01,10.145,10.145,9.835,9.84,2396423.0
2022-06-02,9.695,9.975,9.665,9.95,2043798.0
2022-06-03,10.055,10.07,9.92,9.995,1495013.0
2022-06-06,9.935,9.96,9.79,9.79,1966588.0
2022-06-07,9.75,9.935,9.645,9.645,2224223.0
2022-06-08,9.585,9.73,9.51,9.555,2584644.0
2022-06-09,9.425,9.58,9.325,9.385,2079096.0
2022-06-10,9.35,9.53,9.325,9.4,1457428.0
2022-06-14,8.945,9.25,8.92,9.195,491206.0
2022-06-15,9.24,9.39,9.225,9.255,3338511.0
2022-06-16,9.195,9.28,9.08,9.095,2531782.0
2022-06-17,8.95,9.24,8.885,9.225,4714471.0
2022-06-20,9.215,9.28,8.985,9.18,2069458.0
2022-06-21,9.305,9.4,9.13,9.17,2758557.0
2022-06-22,9.25,9.315,9.19,9.24,1422600.0
2022-06-23,9.34,9.53,9.265,9.39,1632325.0
2022-06-24,9.4,9.73,9.4,9.58,1855459.0
2022-06-27,9.695,9.74,9.64,9.68,1231704.0
2022-06-28,9.68,9.705,9.495,9.705,1286683.0
2022-06-29,9.75,9.835,9.63,9.78,1004420.0
2022-06-30,9.75,9.78,9.62,9.62,252407.0
2022-07-01,9.75,9.84,9.63,9.63,1221435.0
2022-07-04,9.8,9.8,9.63,9.64,1321309.0
2022-07-05,9.58,9.63,9.475,9.555,1709778.0
2022-07-06,9.63,9.645,9.545,9.58,1238562.0
2022-07-07,9.585,9.645,9.51,9.57,1035678.0
2022-07-08,9.51,9.69,9.485,9.69,1370384.0
2022-07-11,9.62,9.71,9.48,9.63,1539222.0
2022-07-12,9.63,9.67,9.51,9.56,1480701.0
2022-07-13,9.64,9.69,9.52,9.645,1421940.0
2022-07-14,9.495,9.75,9.495,9.75,1258656.0
2022-07-15,9.815,9.815,9.645,9.815,1250160.0
2022-07-18,9.815,9.815,9.7,9.74,1137891.0
2022-07-19,9.725,9.79,9.68,9.74,1608180.0
2022-07-20,9.74,9.865,9.695,9.835,1590797.0
2022-07-21,9.81,9.92,9.755,9.92,1820391.0
2022-07-22,9.935,10.07,9.925,10.035,1375622.0
2022-07-25,10.035,10.045,9.9,9.925,1015678.0
2022-07-26,9.925,10.195,9.89,10.17,1336819.0
2022-07-27,10.23,10.39,10.195,10.365,195806.0
2022-07-28,10.4,10.445,10.255,10.365,1098258.0
2022-07-29,10.425,10.475,10.325,10.385,1640313.0
2022-08-01,10.4,10.47,10.31,10.45,1281911.0
2022-08-02,10.385,10.465,10.34,10.445,1363175.0
2022-08-03,10.35,10.4,10.315,10.4,1299950.0
2022-08-04,10.51,10.62,10.45,10.52,1250327.0
2022-08-05,10.545,10.625,10.44,10.615,1267894.0
2022-08-08,10.35,10.555,10.325,10.505,816258.0
2022-08-09,10.595,10.595,10.42,10.445,1364178.0
2022-08-10,10.385,10.535,10.34,10.435,1040786.0
2022-08-11,10.445,10.645,10.34,10.585,1927446.0
2022-08-12,10.51,10.585,10.45,10.485,1207025.0
2022-08-15,10.445,10.63,10.385,10.605,1066324.0
2022-08-16,10.725,10.8,10.595,10.655,1751990.0
2022-08-17,10.7,10.755,10.595,10.705,1379066.0
2022-08-18,10.46,11.155,10.19,11.14,5548089.0
2022-08-19,11.36,11.545,11.19,11.375,3965372.0
2022-08-22,11.25,11.485,11.145,11.45,2677486.0
2022-08-23,11.375,11.385,11.165,11.19,2601839.0
2022-08-24,11.3,11.325,11.045,11.265,2730965.0
2022-08-25,11.335,11.385,11.25,11.35,1489754.0
2022-08-26,11.25,11.4,11.25,11.34,1462283.0
2022-08-29,11.17,11.23,11.105,11.12,890688.0
2022-08-30,11.065,11.31,11.04,11.3,2089883.0
2022-08-31,11.335,11.445,11.275,11.38,2288104.0
2022-09-01,11.31,11.52,11.29,11.42,1890188.0
2022-09-02,11.48,11.5,11.345,11.35,1569267.0
2022-09-05,11.44,11.48,11.255,11.37,1415620.0
2022-09-06,11.475,11.535,11.36,11.43,1803408.0
2022-09-07,11.275,11.465,11.255,11.455,2183730.0
2022-09-08,11.505,11.665,11.445,11.635,2204123.0
2022-09-09,11.49,11.61,11.455,11.48,994757.0
2022-09-12,11.635,11.68,11.56,11.585,1209782.0
2022-09-13,11.715,11.8,11.6,11.755,2018739.0
2022-09-14,11.585,11.63,11.335,11.55,2120049.0
2022-09-15,11.585,11.66,11.43,11.44,2617628.0
2022-09-16,11.255,11.37,11.13,11.3,4024794.0
2022-09-19,11.285,11.345,11.17,11.19,1792514.0
2022-09-20,11.0,11.31,11.0,11.29,1926374.0
2022-09-21,11.285,11.345,11.12,11.18,1297738.0
2022-09-23,10.97,11.065,10.815,10.825,1907819.0
2022-09-26,10.785,11.035,10.75,10.85,3431898.0
2022-09-27,10.835,11.08,10.835,10.965,2404459.0
2022-09-28,10.87,10.965,10.785,10.85,3573408.0
2022-09-29,11.005,11.065,10.94,10.98,2003777.0
2022-09-30,10.86,10.97,10.77,10.845,2561097.0
2022-10-03,10.825,10.91,10.625,10.68,1831851.0
2022-10-04,10.86,10.99,10.775,10.93,2256528.0
2022-10-05,11.0,11.17,10.955,11.17,2388590.0
2022-10-06,11.06,11.23,11.04,11.215,1292093.0
2022-10-07,11.18,11.23,11.1,11.17,1380941.0
2022-10-10,11.155,11.17,10.99,11.12,1152571.0
2022-10-11,11.075,11.195,11.005,11.145,1724027.0
2022-10-12,11.13,11.195,11.015,11.06,1386268.0
2022-10-13,11.085,11.12,10.94,10.94,1182690.0
2022-10-14,11.075,11.085,10.905,10.945,1595577.0
2022-10-17,10.79,10.955,10.74,10.955,2573032.0
2022-10-18,10.955,11.19,10.895,11.18,1836712.0
2022-10-19,11.215,11.405,11.195,11.255,2445821.0
2022-10-20,11.19,11.19,10.94,11.065,2080191.0
2022-10-21,10.955,10.99,10.885,10.91,1605850.0
2022-10-24,10.91,11.01,10.865,10.905,1256955.0
2022-10-25,11.17,11.195,10.98,10.98,2067845.0
2022-10-26,11.015,11.06,10.86,10.905,1581274.0
2022-10-27,10.97,10.97,10.815,10.87,1406492.0
2022-10-28,10.86,10.97,10.765,10.945,2180953.0
2022-10-31,11.085,11.17,11.015,11.17,1827529.0
2022-11-01,11.11,11.25,11.04,11.24,1449628.0
2022-11-02,11.135,11.33,11.095,11.205,1662636.0
2022-11-03,10.81,11.035,10.81,11.0,1584321.0
2022-11-04,10.94,11.005,10.84,10.94,2133248.0
2022-11-07,10.92,11.065,10.92,10.98,2006361.0
2022-11-08,11.1,11.16,10.92,11.015,1987199.0
2022-11-09,11.075,11.075,10.93,10.97,1814419.0
2022-11-10,11.0,11.085,10.955,10.99,1072272.0
2022-11-11,11.17,11.305,11.11,11.18,2268845.0
2022-11-14,11.215,11.635,11.135,11.405,3429793.0
2022-11-15,11.6,11.825,11.395,11.54,3086583.0
2022-11-16,11.645,11.775,11.38,11.475,2389943.0
2022-11-17,11.705,11.705,11.38,11.595,1999477.0
2022-11-18,11.585,11.69,11.57,11.61,1117149.0
2022-11-21,11.73,11.73,11.63,11.655,1155638.0
2022-11-22,11.665,11.73,11.62,11.655,1048186.0
2022-11-23,11.73,11.755,11.6,11.645,1160467.0
2022-11-24,11.73,11.73,11.595,11.63,894260.0
2022-11-25,11.73,11.74,11.655,11.695,807182.0
2022-11-28,11.73,11.81,11.705,11.755,1165392.0
2022-11-29,11.81,11.885,11.75,11.785,1141957.0
2022-11-30,11.655,11.905,11.635,11.905,3933787.0
2022-12-01,12.05,12.05,11.73,11.92,1610065.0
2022-12-02,11.92,12.145,11.915,12.085,2225281.0
2022-12-05,12.07,12.18,11.99,12.135,1363528.0
2022-12-06,11.955,12.095,11.775,12.035,1976582.0
2022-12-07,11.955,12.015,11.825,11.825,1657163.0
2022-12-08,11.94,11.94,11.775,11.785,1050512.0
2022-12-09,11.82,11.88,11.755,11.835,1466250.0
2022-12-12,11.81,11.835,11.635,11.645,1472107.0
2022-12-13,11.695,11.785,11.635,11.75,1977803.0
2022-12-14,11.785,11.825,11.67,11.73,1896486.0
2022-12-15,11.715,11.75,11.665,11.705,2303732.0
2022-12-16,11.635,11.645,11.49,11.49,3989702.0
2022-12-19,11.455,11.905,11.455,11.835,2992674.0
2022-12-20,11.905,12.11,11.61,11.715,2586352.0
2022-12-21,11.715,11.915,11.66,11.82,3371185.0
2022-12-22,11.775,11.845,11.665,11.765,1952178.0
2022-12-23,11.645,11.7,11.6,11.63,1281706.0
2022-12-28,11.57,11.69,11.515,11.61,1390130.0
2022-12-29,11.655,11.75,11.61,11.715,2228517.0
2022-12-30,11.79,11.86,11.74,11.74,1220385.0
2023-01-03,11.6,11.6,11.16,11.285,2448671.0
2023-01-04,11.385,11.535,11.23,11.535,3589328.0
2023-01-05,11.475,11.57,11.42,11.5,2395021.0
2023-01-06,11.455,11.56,11.385,11.385,1660505.0
2023-01-09,11.505,11.56,11.43,11.525,1423331.0
2023-01-10,11.515,11.665,11.485,11.54,2421387.0
2023-01-11,11.56,11.675,11.55,11.635,1848972.0
2023-01-12,11.75,11.75,11.61,11.73,2075595.0
2023-01-13,11.69,12.035,11.67,11.98,2720929.0
2023-01-16,12.015,12.335,11.965,12.26,2956334.0
2023-01-17,12.195,12.355,12.19,12.32,2411079.0
2023-01-18,12.335,12.405,12.205,12.225,2604842.0
2023-01-19,12.18,12.195,11.955,12.17,2074735.0
2023-01-20,12.29,12.325,12.07,12.24,2052192.0
2023-01-23,12.335,12.405,12.25,12.37,1819481.0
2023-01-24,12.415,12.455,12.29,12.38,2288782.0
2023-01-25,12.43,12.445,12.155,12.155,2279651.0
2023-01-27,12.285,12.42,12.155,12.42,2999501.0
2023-01-30,12.42,12.48,12.355,12.42,2341448.0
2023-01-31,12.475,12.595,12.415,12.525,2626877.0
2023-02-01,12.665,12.8,12.575,12.575,2429533.0
2023-02-02,12.75,12.75,12.525,12.525,2239679.0
2023-02-03,12.57,12.795,12.475,12.76,3243602.0
2023-02-06,12.7,12.77,12.525,12.7,2270411.0
2023-02-07,12.67,12.715,12.525,12.585,2144468.0
2023-02-08,12.515,12.54,12.315,12.335,3570771.0
2023-02-09,12.205,12.335,12.155,12.205,2422157.0
2023-02-10,12.265,12.5,12.265,12.405,3297809.0
2023-02-13,12.38,12.455,12.215,12.24,2334193.0
2023-02-14,12.335,12.39,12.225,12.36,2426943.0
2023-02-15,11.73,11.88,11.42,11.505,7628427.0
2023-02-16,11.715,11.95,11.62,11.94,5740718.0
2023-02-17,11.94,12.31,11.835,11.835,5361328.0
2023-02-20,11.86,12.04,11.86,11.945,2183921.0
2023-02-21,12.075,12.075,11.765,11.79,2077973.0
2023-02-22,11.645,11.845,11.645,11.82,2714856.0
2023-02-23,11.845,11.915,11.775,11.88,2044884.0
2023-02-24,11.99,12.075,11.905,12.035,1370778.0
2023-02-27,12.11,12.135,11.845,11.915,2002561.0
2023-02-28,11.87,12.085,11.87,12.085,4035043.0
2023-03-01,11.975,12.035,11.81,11.81,2638942.0
2023-03-02,11.8,11.92,11.695,11.88,3425252.0
2023-03-03,12.065,12.195,11.87,11.94,1403669.0
2023-03-06,11.955,12.0,11.81,11.87,1948233.0
2023-03-07,11.87,11.95,11.84,11.885,1808759.0
2023-03-08,11.92,11.955,11.765,11.915,2100147.0
2023-03-09,12.0,12.035,11.695,11.735,3344126.0
2023-03-10,11.605,11.65,11.37,11.465,4054286.0
2023-03-13,11.37,11.465,11.245,11.405,2279311.0
2023-03-14,11.315,11.35,11.06,11.105,2639824.0
2023-03-15,11.14,11.395,11.14,11.305,2616359.0
2023-03-16,11.105,11.375,11.105,11.235,3443294.0
2023-03-17,11.165,11.385,11.165,11.35,2708395.0
2023-03-20,11.2,11.265,11.085,11.105,1454532.0
2023-03-21,11.165,11.28,11.155,11.21,1536873.0
2023-03-22,11.325,11.455,11.265,11.41,1689073.0
2023-03-23,11.34,11.5,11.305,11.44,1671637.0
2023-03-24,11.35,11.42,11.21,11.375,1557197.0
2023-03-27,11.5,11.51,11.36,11.405,969651.0
2023-03-28,11.445,11.63,11.43,11.595,2075405.0
2023-03-29,11.56,11.605,11.445,11.465,1300840.0
2023-03-30,11.57,11.58,11.43,11.455,1882007.0
2023-03-31,11.455,11.58,11.445,11.49,172809.0
2023-04-03,11.52,11.59,11.395,11.405,1990175.0
2023-04-04,11.43,11.675,11.41,11.675,2568197.0
2023-04-05,11.845,11.85,11.63,11.72,1666978.0
2023-04-06,11.79,11.825,11.545,11.555,1956954.0
2023-04-11,11.64,12.15,11.63,12.045,3157502.0
2023-04-12,12.23,12.405,12.185,12.32,3090712.0
2023-04-13,12.31,12.38,12.19,12.32,2340201.0
2023-04-14,12.355,12.45,12.345,12.395,1516753.0
2023-04-17,12.545,12.615,12.43,12.555,2412467.0
2023-04-18,12.45,12.59,12.335,12.355,1887528.0
2023-04-19,12.3,12.405,12.245,12.31,1961926.0
2023-04-20,12.31,12.44,12.265,12.345,1969776.0
2023-04-21,12.335,12.495,12.325,12.355,1413926.0
2023-04-24,12.45,12.485,12.335,12.345,1023992.0
2023-04-26,12.395,12.59,12.36,12.425,2404243.0
2023-04-27,12.39,12.485,12.29,12.31,1364874.0
2023-04-28,12.37,12.45,12.23,12.245,2090641.0
2023-05-01,12.185,12.355,12.175,12.195,1729201.0
2023-05-02,12.21,12.315,12.13,12.15,1233752.0
2023-05-03,12.115,12.17,11.99,12.09,1088927.0
2023-05-04,12.0,12.115,11.975,12.03,1120400.0
2023-05-05,12.045,12.09,11.975,12.03,854886.0
2023-05-08,12.035,12.1,11.765,11.815,2315430.0
2023-05-09,11.775,11.8,11.545,11.8,2439641.0
2023-05-10,11.775,11.81,11.525,11.59,2975795.0
2023-05-11,11.695,11.71,11.58,11.59,1993985.0
2023-05-12,11.63,11.7,11.505,11.7,3221580.0
2023-05-15,11.73,11.775,11.63,11.685,1943409.0
2023-05-16,11.625,11.65,11.44,11.5,2292485.0
2023-05-17,11.44,11.57,11.42,11.535,1705846.0
2023-05-18,11.52,11.64,11.45,11.59,2701106.0
2023-05-19,11.665,11.695,11.57,11.65,2323195.0
2023-05-22,11.65,11.665,11.58,11.65,1087469.0
2023-05-23,11.665,11.735,11.36,11.385,2517624.0
2023-05-24,11.305,11.385,11.2,11.22,3091879.0
2023-05-25,10.375,10.8,10.315,10.34,12250156.0
2023-05-26,10.19,10.445,10.17,10.34,6066689.0
2023-05-29,10.465,10.58,10.355,10.375,3367351.0
2023-05-30,10.385,10.455,10.355,10.4,2270529.0
2023-05-31,10.34,10.38,10.215,10.215,4746388.0
2023-06-01,10.295,10.315,10.13,10.145,3532229.0
2023-06-02,10.075,10.13,9.995,10.03,5167651.0
2023-06-05,10.21,10.235,10.11,10.13,3829158.0
2023-06-06,9.98,10.085,9.915,9.99,2420942.0
2023-06-07,10.095,10.21,10.005,10.005,3930241.0
2023-06-08,10.025,10.025,9.915,9.99,2968730.0
2023-06-09,9.915,10.135,9.915,10.1,3178253.0
2023-06-13,10.095,10.145,9.99,10.005,2568856.0
2023-06-14,10.145,10.17,10.03,10.04,1740334.0
2023-06-15,10.015,10.07,9.945,9.955,3046850.0
2023-06-16,9.915,10.07,9.875,10.025,4460196.0
2023-06-19,10.11,10.145,10.035,10.085,2006146.0
2023-06-20,10.13,10.18,10.06,10.135,1591066.0
2023-06-21,10.145,10.245,10.12,10.225,1939212.0
2023-06-22,10.21,10.21,10.03,10.11,1746963.0
2023-06-23,10.03,10.13,9.995,10.06,1975576.0
2023-06-26,9.99,10.04,9.875,9.935,2032944.0
2023-06-27,9.935,10.005,9.84,9.875,2398110.0
2023-06-28,9.96,10.12,9.96,9.995,2942470.0
2023-06-29,10.03,10.115,9.975,10.015,1761617.0
2023-06-30,9.98,10.04,9.82,9.875,3553007.0
2023-07-03,9.97,9.99,9.74,9.91,3276930.0
2023-07-04,9.865,9.915,9.795,9.855,2086938.0
2023-07-05,9.855,9.945,9.775,9.82,2061243.0
2023-07-06,9.77,9.84,9.74,9.775,2836193.0
2023-07-07,9.45,9.6,9.435,9.48,612590.0
2023-07-10,9.45,9.45,9.3,9.32,1831576.0
2023-07-11,9.4,9.505,9.335,9.505,1811412.0
2023-07-12,9.505,9.595,9.45,9.575,1527353.0
2023-07-13,9.635,9.685,9.585,9.655,2045756.0
2023-07-14,9.625,9.68,9.555,9.61,2328287.0
2023-07-17,9.66,9.715,9.565,9.69,1565119.0
2023-07-18,9.66,9.66,9.55,9.585,1856958.0
2023-07-19,9.635,9.7,9.565,9.67,2209263.0
2023-07-20,9.725,9.735,9.555,9.655,2315775.0
2023-07-21,9.67,9.84,9.655,9.805,1491807.0
2023-07-24,9.84,9.89,9.76,9.83,1778777.0
2023-07-25,9.77,9.81,9.625,9.735,1866327.0
2023-07-26,9.74,9.845,9.66,9.785,1717828.0
2023-07-27,9.84,9.98,9.82,9.91,2042916.0
2023-07-28,9.83,9.865,9.725,9.81,2402121.0
2023-07-31,9.925,9.97,9.805,9.89,1640643.0
2023-08-01,9.82,9.98,9.76,9.96,2221525.0
2023-08-02,10.005,10.04,9.97,10.005,1918127.0
2023-08-03,9.995,10.145,9.99,10.085,4070519.0
2023-08-04,10.17,10.48,10.12,10.355,5998423.0
2023-08-07,10.39,10.535,10.32,10.49,3465409.0
2023-08-08,10.5,10.535,10.31,10.33,3052573.0
2023-08-09,10.32,10.515,10.295,10.465,3708632.0
2023-08-10,10.425,10.445,10.33,10.355,2301111.0
2023-08-11,10.33,10.54,10.285,10.285,3208182.0
2023-08-14,10.13,10.215,10.005,10.015,3532472.0
2023-08-15,10.06,10.49,9.98,10.295,6260983.0
2023-08-16,10.5,10.5,10.17,10.285,5817667.0
2023-08-17,10.235,10.39,10.18,10.385,5138618.0
2023-08-18,10.235,10.56,10.21,10.375,5836297.0
2023-08-21,10.2,10.32,10.2,10.2,3203183.0
2023-08-22,10.27,10.5,10.225,10.49,5025322.0
2023-08-23,10.49,10.61,10.47,10.505,3137326.0
2023-08-24,10.465,10.52,10.32,10.435,2841511.0
2023-08-25,10.35,10.445,10.33,10.435,1197161.0
2023-08-28,10.465,10.525,10.39,10.445,1027677.0
2023-08-29,10.54,10.54,10.41,10.425,1677346.0
2023-08-30,10.425,10.55,10.425,10.49,2113883.0
2023-08-31,10.55,10.55,10.46,10.475,4093951.0
2023-09-01,10.495,10.505,10.385,10.44,1602616.0
2023-09-04,10.465,10.51,10.28,10.315,1781192.0
2023-09-05,10.285,10.395,10.27,10.36,1080266.0
2023-09-06,10.36,10.36,10.09,10.11,1714654.0
2023-09-07,10.065,10.17,10.045,10.125,1380730.0
2023-09-08,10.305,10.485,10.17,10.26,3299776.0
2023-09-11,10.235,10.285,10.16,10.285,1741598.0
2023-09-12,10.225,10.42,10.08,10.375,2333754.0
2023-09-13,10.315,10.445,10.265,10.37,2030909.0
2023-09-14,10.43,10.485,10.405,10.465,1947147.0
2023-09-15,10.575,10.665,10.51,10.6,3397897.0
2023-09-18,10.555,10.555,10.4,10.495,1503648.0
2023-09-19,10.405,10.43,10.33,10.34,1490938.0
2023-09-20,10.295,10.435,10.235,10.42,1550560.0
2023-09-21,10.495,10.62,10.415,10.54,2985665.0
2023-09-22,10.53,10.815,10.44,10.815,5181245.0
2023-09-25,10.735,10.81,10.665,10.8,2444136.0
2023-09-26,10.755,10.855,10.725,10.825,2908974.0
2023-09-27,10.825,10.95,10.725,10.86,2455752.0
2023-09-28,10.78,10.925,10.725,10.925,2817286.0
2023-09-29,10.915,11.105,10.905,11.07,3572223.0
2023-10-02,11.06,11.085,10.845,10.86,2290172.0
2023-10-03,10.8,10.815,10.575,10.575,3196981.0
2023-10-04,10.55,10.7,10.55,10.565,2298434.0
2023-10-05,10.565,10.745,10.565,10.675,1417731.0
2023-10-06,10.465,10.61,10.46,10.55,2465164.0
2023-10-09,10.52,10.595,10.42,10.46,1318465.0
2023-10-10,10.565,10.62,10.51,10.52,2023906.0
2023-10-11,10.54,10.6,10.43,10.575,2297951.0
2023-10-12,10.595,10.635,10.44,10.465,2400711.0
2023-10-13,10.395,10.395,10.165,10.27,3852291.0
2023-10-16,10.235,10.405,10.19,10.405,3158207.0
2023-10-17,10.43,10.51,10.28,10.46,2742339.0
2023-10-18,10.555,11.165,10.505,10.98,4589127.0
2023-10-19,10.98,10.98,10.62,10.655,2885711.0
2023-10-20,10.565,10.62,10.52,10.565,1606446.0
2023-10-23,11.085,11.12,10.62,10.71,4441420.0
2023-10-24,10.81,10.925,10.69,10.7,2544819.0
2023-10-25,10.675,10.77,10.61,10.725,1575917.0
2023-10-26,10.78,10.85,10.675,10.745,2578628.0
2023-10-27,10.81,10.98,10.745,10.97,2228311.0
2023-10-30,10.825,10.945,10.8,10.86,1451425.0
2023-10-31,10.975,10.975,10.975,10.975,0.0
2023-11-01,10.975,10.975,10.975,10.975,0.0
2023-11-02,10.975,10.975,10.975,10.975,0.0
2023-11-03,10.295,10.375,9.75,10.015,11207093.0
2023-11-06,10.14,10.44,10.12,10.44,6020975.0
2023-11-07,10.565,10.63,10.315,10.395,3372403.0
2023-11-08,10.405,10.64,10.395,10.405,2804439.0
2023-11-09,10.43,10.45,10.215,10.24,3170349.0
2023-11-10,10.075,10.185,9.94,9.94,3104963.0
2023-11-13,9.93,9.93,9.67,9.67,4323930.0
2023-11-14,9.715,9.73,9.54,9.67,4047365.0
2023-11-15,9.795,9.825,9.67,9.695,3101802.0
2023-11-16,9.67,9.805,9.63,9.75,3359872.0
2023-11-17,9.77,9.805,9.625,9.625,2301252.0
2023-11-20,9.695,9.695,9.46,9.46,3621067.0
2023-11-21,9.45,9.585,9.37,9.525,4367531.0
2023-11-22,9.45,9.64,9.45,9.595,3470685.0
2023-11-23,9.525,9.65,9.525,9.595,2714752.0
2023-11-24,9.615,9.64,9.58,9.605,1857231.0
2023-11-27,9.615,9.66,9.36,9.37,2044240.0
2023-11-28,9.26,9.48,9.24,9.44,2390835.0
2023-11-29,9.515,9.78,9.46,9.63,5773318.0
2023-11-30,9.535,9.705,9.535,9.705,6425182.0
2023-12-01,9.66,9.75,9.58,9.625,3845330.0
2023-12-04,9.74,9.75,9.615,9.67,1845318.0
2023-12-05,9.615,9.63,9.39,9.435,2340322.0
2023-12-06,9.485,9.695,9.45,9.68,2525334.0
2023-12-07,9.595,9.595,9.38,9.395,3993544.0
2023-12-08,9.295,9.515,9.285,9.48,3461403.0
2023-12-11,9.535,9.64,9.46,9.505,2987367.0
2023-12-12,9.54,9.65,9.44,9.615,3014315.0
2023-12-13,9.525,9.595,9.425,9.425,3663641.0
2023-12-14,9.58,9.63,9.515,9.56,3664321.0
2023-12-15,9.685,9.725,9.605,9.625,5115509.0
2023-12-18,9.54,9.62,9.495,9.595,2060592.0
2023-12-19,9.695,9.695,9.535,9.63,2495071.0
2023-12-20,9.685,9.86,9.615,9.805,4390358.0
2023-12-21,9.785,9.92,9.695,9.85,3827551.0
2023-12-22,9.825,9.86,9.65,9.65,2981270.0
2023-12-27,9.805,9.87,9.705,9.75,2594658.0
2023-12-28,9.805,9.84,9.725,9.77,1265096.0
2023-12-29,9.805,9.84,9.75,9.78,1574465.0
2024-01-02,9.76,9.785,9.65,9.705,1805473.0
2024-01-03,9.715,9.715,9.485,9.54,2172522.0
2024-01-04,9.54,9.55,9.35,9.38,2553345.0
2024-01-05,9.435,9.48,9.335,9.35,2501416.0
2024-01-08,9.35,9.39,9.095,9.16,3835904.0
2024-01-09,9.305,9.34,9.205,9.225,3823576.0
2024-01-10,9.205,9.28,9.05,9.135,3373963.0
2024-01-11,9.16,9.295,9.16,9.16,2746078.0
2024-01-12,9.145,9.235,9.125,9.235,2290492.0
2024-01-15,9.35,9.46,9.31,9.34,2359902.0
2024-01-16,9.35,9.38,9.27,9.325,1977001.0
2024-01-17,9.295,9.455,9.27,9.295,507785.0
2024-01-18,9.195,9.385,9.145,9.315,2823900.0
2024-01-19,9.36,9.58,9.35,9.505,3867366.0
2024-01-22,9.54,9.605,9.45,9.47,2240643.0
2024-01-23,9.45,9.57,9.435,9.55,1373030.0
2024-01-24,9.45,9.515,9.235,9.325,3892463.0
2024-01-25,9.38,9.425,9.26,9.335,2927744.0
2024-01-29,9.395,9.555,9.37,9.495,2489986.0
2024-01-30,9.535,9.625,9.435,9.44,2039899.0
2024-01-31,9.44,9.77,9.44,9.77,4224764.0
2024-02-01,9.75,9.805,9.625,9.805,3121268.0
2024-02-02,9.885,10.23,9.84,10.185,4285233.0
2024-02-05,10.07,10.145,10.005,10.05,2142226.0
2024-02-06,10.05,10.115,9.925,9.925,4028535.0
2024-02-07,9.95,10.15,9.915,10.015,3718199.0
2024-02-08,10.04,10.085,9.92,9.975,1765508.0
2024-02-09,10.005,10.105,9.97,9.985,1683962.0
2024-02-12,10.03,10.14,10.02,10.105,1447711.0
2024-02-13,10.17,10.195,10.02,10.105,1655455.0
2024-02-14,10.06,10.125,9.985,10.04,1992564.0
2024-02-15,10.34,10.55,10.0,10.365,5265581.0
2024-02-16,10.52,10.55,10.295,10.34,4314579.0
2024-02-19,10.415,10.605,10.3,10.605,3907576.0
2024-02-20,10.53,10.68,10.495,10.65,4151964.0
2024-02-21,10.695,10.75,10.61,10.685,2725828.0
2024-02-22,10.74,11.02,10.665,11.02,3954601.0
2024-02-23,11.02,11.23,10.975,11.055,4129748.0
2024-02-26,11.04,11.08,10.95,11.065,2801148.0
2024-02-27,11.045,11.42,10.975,11.12,3912005.0
2024-02-28,11.145,11.2,10.985,11.11,3600069.0
2024-02-29,11.2,11.34,11.12,11.2,5830521.0
2024-03-01,11.33,11.33,11.155,11.2,2965926.0
2024-03-04,11.175,11.23,11.12,11.21,1968644.0
2024-03-05,11.23,11.275,11.135,11.2,3114647.0
2024-03-06,11.24,11.265,11.055,11.14,2910054.0
2024-03-07,11.38,11.435,11.265,11.305,2693743.0
2024-03-08,11.36,11.45,11.325,11.405,2299745.0
2024-03-11,11.38,11.405,11.325,11.34,1463402.0
2024-03-12,11.325,11.435,11.325,11.34,1625815.0
2024-03-13,11.82,11.82,11.405,11.505,3834931.0
2024-03-14,11.57,11.765,11.455,11.625,3588064.0
2024-03-15,11.6,11.62,11.525,11.525,5631951.0
2024-03-18,11.545,11.595,11.445,11.445,2021228.0
2024-03-19,11.48,11.515,11.405,11.405,2034811.0
2024-03-20,11.5,11.61,11.305,11.34,2589834.0
2024-03-21,11.36,11.37,11.195,11.35,4213704.0
2024-03-22,11.33,11.34,11.24,11.305,1625177.0
2024-03-25,11.305,11.36,11.265,11.265,1523409.0
2024-03-26,11.26,11.33,11.18,11.275,1862129.0
2024-03-27,11.265,11.38,11.22,11.285,1382905.0
2024-03-28,11.33,11.565,11.315,11.5,2562736.0
2024-04-02,11.555,11.865,11.555,11.81,7494680.0
2024-04-03,11.775,11.84,11.71,11.84,3294682.0
2024-04-04,11.96,12.015,11.855,12.005,4102758.0
2024-04-05,11.94,11.94,11.73,11.875,2792266.0
2024-04-08,11.875,11.905,11.685,11.74,2074493.0
2024-04-09,11.755,11.885,11.71,11.86,2058838.0
2024-04-10,11.885,11.97,11.785,11.925,2827441.0
2024-04-11,11.755,11.81,11.58,11.58,3962802.0
2024-04-12,11.5,11.535,11.34,11.46,2811845.0
2024-04-15,11.38,11.445,11.295,11.305,2587560.0
2024-04-16,11.23,11.325,11.1,11.1,2956384.0
2024-04-17,11.1,11.21,11.055,11.055,2124837.0
2024-04-18,10.99,11.065,10.88,10.955,880159.0
2024-04-19,10.89,10.965,10.835,10.935,2160660.0
2024-04-22,11.055,11.075,10.945,11.035,1275410.0
2024-04-23,11.12,11.185,11.035,11.075,1761106.0
2024-04-24,11.11,11.21,11.065,11.175,1437382.0
2024-04-26,11.065,11.145,10.995,11.02,1286858.0
2024-04-29,11.08,11.13,10.96,11.065,2311417.0
2024-04-30,11.045,11.175,11.01,11.165,1490120.0
2024-05-01,11.035,11.075,10.76,10.76,2210580.0
2024-05-02,10.66,10.72,10.575,10.595,2477842.0
2024-05-03,10.63,10.715,10.425,10.435,2299351.0
2024-05-06,10.435,10.595,10.42,10.555,3145024.0
2024-05-07,10.545,10.595,10.345,10.595,3493973.0
2024-05-08,10.545,10.575,10.425,10.53,3874821.0
2024-05-09,10.575,10.78,10.555,10.78,3601190.0
2024-05-10,10.665,10.845,10.665,10.84,2931366.0
2024-05-13,10.87,10.915,10.72,10.86,1761581.0
2024-05-14,10.76,10.815,10.565,10.63,2679999.0
2024-05-15,10.665,10.695,10.43,10.6,2512282.0
2024-05-16,10.695,10.77,10.595,10.65,2817925.0
2024-05-17,10.565,10.73,10.53,10.63,2065769.0
2024-05-20,10.65,10.72,10.555,10.555,1661627.0
2024-05-21,10.555,10.76,10.555,10.65,2819183.0
2024-05-22,10.77,10.815,10.64,10.685,1967175.0
2024-05-23,10.64,11.165,10.585,11.12,4703248.0
2024-05-24,10.9,10.915,10.63,10.63,2230093.0
2024-05-27,10.715,10.78,10.6,10.63,2692683.0
2024-05-28,10.65,10.835,10.64,10.73,3118922.0
2024-05-29,10.555,10.575,10.25,10.25,3606013.0
2024-05-30,10.185,10.305,10.12,10.175,2925240.0
2024-05-31,10.215,10.465,10.195,10.465,3620157.0
2024-06-03,10.475,10.555,10.42,10.48,2820971.0
2024-06-04,10.5,10.52,10.38,10.52,1748865.0
2024-06-05,10.9,11.24,10.795,11.075,5231081.0
2024-06-06,11.1,11.26,10.97,11.145,3711582.0
2024-06-07,11.12,11.145,10.97,11.145,2497465.0
2024-06-11,11.035,11.065,10.9,11.055,1995418.0
2024-06-12,11.13,11.21,11.025,11.025,2272458.0
2024-06-13,11.11,11.155,11.025,11.055,1495542.0
2024-06-14,11.035,11.155,10.935,11.14,2116122.0
2024-06-17,11.14,11.14,11.01,11.075,1481192.0
2024-06-18,11.145,11.24,11.075,11.155,2915194.0
2024-06-19,11.185,11.46,11.15,11.46,3203942.0
2024-06-20,11.25,11.485,11.24,11.48,5768943.0
2024-06-21,11.685,11.71,11.525,11.665,4470069.0
2024-06-24,11.71,11.72,11.315,11.47,789442.0
2024-06-25,11.535,11.655,11.445,11.61,2105298.0
2024-06-26,11.515,11.565,11.435,11.555,2035127.0
2024-06-27,11.34,11.525,11.285,11.525,2490311.0
2024-06-28,11.58,11.61,11.45,11.49,1769379.0
2024-07-01,11.415,11.415,11.155,11.205,2464923.0
2024-07-02,11.295,11.405,11.265,11.36,2027572.0
2024-07-03,11.425,11.46,11.325,11.435,1341772.0
2024-07-04,11.565,11.58,11.305,11.33,1101065.0
2024-07-05,11.36,11.37,11.285,11.315,1208160.0
2024-07-08,11.315,11.325,11.23,11.265,1549846.0
2024-07-09,11.405,11.425,10.96,11.045,3897264.0
2024-07-10,10.97,11.22,10.915,11.205,1876232.0
2024-07-11,11.285,11.315,11.185,11.22,1390027.0
2024-07-12,11.295,11.345,11.165,11.305,1578373.0
2024-07-15,11.435,11.505,11.385,11.435,2005473.0
2024-07-16,11.505,11.505,11.24,11.265,2066258.0
2024-07-17,11.46,11.49,11.325,11.405,1973981.0
2024-07-18,11.505,11.51,11.38,11.445,1340044.0
2024-07-19,11.36,11.37,11.155,11.21,2540966.0
2024-07-22,11.155,11.445,11.14,11.425,1508990.0
2024-07-23,11.445,11.61,11.41,11.59,1819294.0
2024-07-24,11.505,11.58,11.435,11.545,2521967.0
2024-07-25,11.435,11.5,11.25,11.275,1913296.0
2024-07-26,11.38,11.395,11.295,11.315,987583.0
2024-07-29,11.435,11.485,11.325,11.45,899983.0
2024-07-30,11.37,11.5,11.305,11.385,1575199.0
2024-07-31,11.45,11.45,11.285,11.405,2350465.0
2024-08-01,11.445,11.515,11.325,11.415,2119935.0
2024-08-02,11.185,11.315,11.08,11.12,2619446.0
2024-08-05,10.99,11.01,10.69,10.705,2505308.0
2024-08-06,10.695,10.915,10.635,10.805,3514399.0
2024-08-07,10.74,10.88,10.62,10.86,2700443.0
2024-08-08,10.835,10.88,10.775,10.86,1295316.0
2024-08-09,10.97,11.035,10.92,10.97,1466678.0
2024-08-12,11.045,11.33,11.025,11.24,1550238.0
2024-08-13,11.295,11.295,11.135,11.175,1552010.0
2024-08-14,11.275,11.295,11.08,11.185,1934825.0
2024-08-15,11.26,11.47,10.935,11.405,6009448.0
2024-08-16,11.505,11.535,11.205,11.34,4331447.0
2024-08-19,11.325,11.35,11.16,11.295,2095995.0
2024-08-20,11.34,11.345,11.12,11.185,1889513.0
2024-08-21,11.185,11.23,11.1,11.12,2053344.0
2024-08-22,11.145,11.185,10.87,10.905,1842116.0
2024-08-23,10.955,10.99,10.785,10.96,2799633.0
2024-08-26,10.955,11.11,10.88,10.88,3554307.0
2024-08-27,10.87,11.03,10.69,10.99,2403165.0
2024-08-28,10.995,11.065,10.845,10.94,2741635.0
2024-08-29,10.91,10.91,10.715,10.735,2440834.0
2024-08-30,10.825,10.835,10.65,10.78,3989422.0
2024-09-02,10.62,10.725,10.485,10.705,2851656.0
2024-09-03,10.63,10.74,10.545,10.565,2816545.0
2024-09-04,10.44,10.665,10.41,10.61,3924020.0
2024-09-05,10.62,10.705,10.495,10.57,3011188.0
2024-09-06,10.505,10.635,10.45,10.515,2748231.0
2024-09-09,10.395,10.855,10.395,10.835,3961278.0
2024-09-10,10.845,10.845,10.665,10.81,3263281.0
2024-09-11,10.705,10.77,10.65,10.75,2389077.0
2024-09-12,10.82,10.835,10.735,10.8,1977906.0
2024-09-13,10.8,10.8,10.57,10.58,2206320.0
2024-09-16,10.6,10.63,10.405,10.505,4007035.0
2024-09-17,10.565,10.675,10.515,10.59,3350051.0
2024-09-18,10.6,10.705,10.53,10.59,4221151.0
2024-09-19,11.005,11.005,10.355,10.41,5687235.0
2024-09-20,10.46,10.47,10.31,10.345,4266289.0
2024-09-23,10.26,10.28,10.005,10.14,4832319.0
2024-09-24,10.1,10.28,10.025,10.28,5908134.0
2024-09-25,10.365,10.395,10.25,10.25,5819362.0
2024-09-26,10.3,10.495,10.185,10.43,5564730.0
2024-09-27,10.705,11.395,10.63,11.29,9717633.0
2024-09-30,11.215,11.47,11.215,11.315,5485325.0
2024-10-01,11.3,11.315,10.96,10.995,3990013.0
2024-10-02,10.93,11.375,10.93,11.325,3977259.0
2024-10-03,11.325,11.5,11.23,11.365,3137297.0
2024-10-04,11.14,11.15,10.855,11.09,5747607.0
2024-10-07,11.1,11.28,11.005,11.23,1151261.0
2024-10-08,11.165,11.58,11.1,11.28,2870627.0
2024-10-09,11.365,11.385,11.175,11.26,2761458.0
2024-10-10,11.27,11.4,11.24,11.395,1163056.0
2024-10-11,11.365,11.46,11.33,11.42,1488303.0
2024-10-14,11.43,11.6,11.245,11.59,2837216.0
2024-10-15,11.6,11.6,11.13,11.205,3995101.0
2024-10-16,11.15,11.195,11.005,11.025,2614559.0
2024-10-17,11.3,11.505,11.025,11.065,3766736.0
2024-10-18,11.055,11.09,10.885,10.885,2124400.0
2024-10-21,10.94,11.015,10.87,10.95,2489584.0
2024-10-22,10.865,10.97,10.845,10.94,2176326.0
2024-10-23,11.065,11.29,11.005,11.175,2500818.0
2024-10-24,11.165,11.25,11.08,11.08,1981946.0
2024-10-25,11.165,11.24,11.05,11.1,2319594.0
2024-10-28,11.175,11.175,11.025,11.065,1376855.0
2024-10-29,11.065,11.15,11.0,11.08,1629050.0
2024-10-30,10.94,11.025,10.875,10.9,298444.0
2024-10-31,10.865,10.92,10.65,10.685,2773156.0
2024-11-01,10.565,10.61,10.46,10.485,3269126.0
2024-11-04,10.515,10.685,10.515,10.655,1731461.0
2024-11-05,10.59,10.695,10.58,10.64,1121600.0
2024-11-06,10.78,10.855,10.665,10.77,2041843.0
2024-11-07,10.845,11.015,10.845,10.93,2407685.0
2024-11-08,11.07,11.09,10.825,10.825,1494888.0
2024-11-11,10.75,10.75,10.385,10.385,3512929.0
2024-11-12,10.42,10.46,10.225,10.28,2287447.0
2024-11-13,10.065,10.31,10.015,10.25,626704.0
2024-11-14,10.28,10.325,10.03,10.225,4091324.0
2024-11-15,10.29,10.295,10.1,10.205,2502451.0
2024-11-18,10.205,10.535,10.165,10.535,3233734.0
2024-11-19,10.45,10.58,10.42,10.495,1859502.0
2024-11-20,10.43,10.535,10.405,10.505,1566857.0
2024-11-21,10.565,10.6,10.45,10.505,2035173.0
2024-11-22,10.63,10.755,10.575,10.64,2285895.0
2024-11-25,10.76,10.885,10.65,10.655,3989067.0
2024-11-26,10.725,10.94,10.685,10.82,1997035.0
2024-11-27,10.82,11.0,10.82,10.895,2314184.0
2024-11-28,10.845,11.03,10.8,10.81,2162894.0
2024-11-29,10.735,10.825,10.58,10.685,3213106.0
2024-12-02,10.715,10.825,10.555,10.65,1738734.0
2024-12-03,10.97,10.97,10.705,10.79,1720222.0
2024-12-04,10.655,10.81,10.545,10.79,1735323.0
2024-12-05,10.8,10.865,10.675,10.845,1977811.0
2024-12-06,10.855,10.92,10.77,10.875,1430999.0
2024-12-09,10.9,10.9,10.77,10.835,1203055.0
2024-12-10,11.1,11.335,11.005,11.27,3985002.0
2024-12-11,11.09,11.225,11.045,11.175,2895491.0
2024-12-12,11.07,11.155,11.045,11.12,1890436.0
2024-12-13,11.035,11.15,10.995,11.07,1595607.0
2024-12-16,11.045,11.055,10.885,10.95,3185445.0
2024-12-17,10.93,11.08,10.82,10.895,2298002.0
2024-12-18,11.025,11.11,10.92,10.98,2826972.0
2024-12-19,11.25,11.25,10.825,10.9,3292739.0
2024-12-20,10.81,10.81,10.695,10.75,3293212.0
2024-12-23,10.76,10.845,10.725,10.81,1636750.0
2024-12-24,10.76,10.9,10.76,10.845,680805.0
2024-12-27,10.885,10.93,10.845,10.885,1880638.0
2024-12-30,10.76,10.825,10.675,10.81,2003683.0
2024-12-31,10.675,10.78,10.64,10.685,1400110.0
2025-01-02,10.61,10.675,10.565,10.64,1303802.0
2025-01-03,10.58,10.69,10.565,10.64,1111363.0
2025-01-06,10.61,10.64,10.345,10.375,2793768.0
2025-01-07,10.45,10.555,10.395,10.43,1862498.0
2025-01-08,10.44,10.47,10.355,10.46,2516081.0
2025-01-09,10.335,10.43,10.28,10.32,1579926.0
2025-01-10,10.32,10.335,10.155,10.225,1193942.0
2025-01-13,9.905,10.02,9.815,9.94,3362585.0
2025-01-14,9.93,10.055,9.825,10.015,2872965.0
2025-01-15,9.995,10.13,9.995,10.035,1309231.0
2025-01-16,10.15,10.15,9.995,10.07,2355037.0
2025-01-17,10.1,10.31,10.065,10.24,2437654.0
2025-01-20,10.29,10.31,10.205,10.205,2239194.0
2025-01-21,10.215,10.325,10.14,10.15,1569256.0
2025-01-22,10.205,10.25,9.99,10.035,3186104.0
2025-01-23,10.045,10.08,9.855,9.875,2997571.0
2025-01-24,9.845,9.92,9.735,9.92,3744654.0
2025-01-28,9.82,9.92,9.8,9.905,2444677.0
2025-01-29,9.905,10.035,9.835,9.875,3241452.0
2025-01-30,10.025,10.24,9.97,10.155,4400666.0
2025-01-31,10.225,10.41,10.185,10.185,4098896.0
2025-02-03,10.26,10.26,9.855,9.91,4904099.0
2025-02-04,10.025,10.11,9.95,10.015,3177452.0
2025-02-05,10.09,10.165,9.985,10.045,2254751.0
2025-02-06,10.025,10.205,9.995,10.12,2620188.0
2025-02-07,10.12,10.28,10.09,10.165,2541457.0
2025-02-10,10.14,10.335,10.07,10.325,2835906.0
2025-02-11,10.31,10.44,10.28,10.345,4007639.0
2025-02-12,10.545,10.6,10.4,10.515,7056239.0
2025-02-13,10.08,10.3,9.62,9.91,8711752.0
2025-02-14,10.345,10.515,10.155,10.215,8288159.0
2025-02-17,10.26,10.525,10.25,10.29,4691494.0
2025-02-18,10.27,10.345,10.165,10.215,4186033.0
2025-02-19,10.235,10.28,10.035,10.09,2547823.0
2025-02-20,9.995,10.185,9.905,10.15,2967096.0
2025-02-21,10.3,10.3,10.055,10.11,2552122.0
2025-02-24,10.175,10.325,10.1,10.28,2752730.0
2025-02-25,10.185,10.28,10.14,10.205,1951854.0
2025-02-26,10.1,10.25,10.065,10.225,1850246.0
2025-02-27,10.345,10.45,10.29,10.395,2939029.0
2025-02-28,10.505,10.63,10.31,10.31,6518510.0
2025-03-03,10.375,10.42,10.26,10.27,4142361.0
2025-03-04,10.24,10.27,9.94,9.96,3776337.0
2025-03-05,9.855,9.96,9.64,9.64,5958252.0
2025-03-06,9.64,9.815,9.62,9.725,3402442.0
2025-03-07,9.68,9.89,9.675,9.815,2581555.0
2025-03-10,9.865,9.93,9.815,9.835,3378990.0
2025-03-11,9.825,9.91,9.66,9.66,5664553.0
2025-03-12,9.6,9.62,9.395,9.42,4938361.0
2025-03-13,9.435,9.555,9.28,9.29,4360126.0
2025-03-14,9.4,9.555,9.265,9.465,5917936.0
2025-03-17,9.67,9.865,9.67,9.815,5479245.0
2025-03-18,9.855,9.96,9.7,9.745,3780684.0
2025-03-19,9.71,9.755,9.58,9.63,2944180.0
2025-03-20,9.735,9.805,9.65,9.68,2970310.0
2025-03-21,9.725,9.785,9.58,9.62,4441663.0
2025-03-24,9.58,9.64,9.525,9.535,2363656.0
2025-03-25,9.525,9.68,9.505,9.62,2982676.0
2025-03-26,9.545,9.64,9.495,9.555,3136491.0
2025-03-27,9.535,9.815,9.525,9.68,5209383.0
2025-03-28,9.65,9.72,9.565,9.6,4913078.0
2025-03-31,9.555,9.59,9.425,9.425,4327999.0
2025-04-01,9.485,9.535,9.28,9.3,2965083.0
2025-04-02,9.215,9.245,8.8,8.8,7337515.0
2025-04-03,8.71,8.73,8.47,8.655,8346450.0
2025-04-04,8.48,8.615,8.325,8.345,4352219.0
2025-04-07,7.965,8.34,7.965,8.26,8109543.0
2025-04-08,8.265,8.46,8.26,8.375,1288692.0
2025-04-09,8.12,8.285,8.105,8.13,3982396.0
2025-04-10,8.605,8.675,8.375,8.565,5422549.0
2025-04-11,8.365,8.4,8.23,8.305,1003482.0
2025-04-14,8.335,8.355,8.23,8.305,4666011.0
2025-04-15,8.21,8.25,7.95,8.025,10203835.0
2025-04-16,7.995,8.105,7.95,8.105,8629653.0
2025-04-17,8.105,8.405,8.035,8.365,4557329.0
2025-04-22,8.315,8.385,8.24,8.375,5378179.0
2025-04-23,8.47,8.565,8.46,8.53,4756618.0
2025-04-24,8.395,8.54,8.395,8.52,3173400.0
2025-04-28,8.51,8.625,8.48,8.55,5060047.0
2025-04-29,8.585,8.685,8.565,8.615,2945358.0
2025-04-30,8.655,8.7,8.62,8.645,5448133.0
2025-05-01,8.665,8.73,8.625,8.625,2828246.0
2025-05-02,8.635,8.71,8.615,8.675,3426244.0
2025-05-05,8.665,8.71,8.54,8.54,2925795.0
2025-05-06,8.51,8.595,8.5,8.55,3054213.0
2025-05-07,8.585,8.695,8.505,8.645,2869750.0
2025-05-08,8.685,8.685,8.585,8.665,2203669.0
2025-05-09,8.665,8.77,8.605,8.72,3348558.0
2025-05-12,8.76,8.81,8.655,8.695,3142362.0
2025-05-13,8.875,8.875,8.695,8.79,4649151.0
2025-05-14,8.675,8.82,8.615,8.82,5863995.0
2025-05-15,8.625,8.78,8.115,8.365,12519381.0
2025-05-16,8.14,8.395,8.055,8.265,12842491.0
2025-05-19,8.285,8.315,8.13,8.18,5973270.0
2025-05-20,8.23,8.265,8.14,8.26,5366098.0
2025-05-21,8.345,8.345,8.15,8.26,5108581.0
2025-05-22,8.025,8.2,7.975,8.2,6476850.0
2025-05-23,8.13,8.21,8.015,8.095,6169478.0
2025-05-26,8.075,8.095,7.93,7.975,6965723.0
2025-05-27,7.985,8.015,7.88,7.95,5803854.0
2025-05-28,7.91,7.95,7.82,7.84,8393767.0
2025-05-29,7.92,7.92,7.785,7.84,12202609.0
2025-05-30,7.755,8.17,7.715,8.16,53130164.0
2025-06-02,8.025,8.065,7.785,7.83,9169656.0
2025-06-03,7.685,7.94,7.6,7.87,2968360.0
2025-06-04,7.83,8.11,7.82,8.025,9690551.0
2025-06-05,8.005,8.095,7.885,7.95,7769438.0
2025-06-06,7.87,7.96,7.805,7.84,8141323.0
2025-06-10,7.83,7.915,7.735,7.9,12540344.0
2025-06-11,7.92,8.035,7.89,7.92,6943507.0
2025-06-12,7.91,7.975,7.785,7.815,7635838.0
2025-06-13,7.815,7.86,7.705,7.785,8963063.0
2025-06-16,7.715,7.725,7.65,7.67,8821844.0
2025-06-17,7.695,7.8,7.685,7.765,6209352.0
2025-06-18,7.735,7.82,7.67,7.775,7619579.0
2025-06-19,7.815,7.88,7.765,7.87,6596837.0
2025-06-20,7.87,8.095,7.85,7.94,14930990.0
2025-06-23,7.91,7.94,7.775,7.805,5722810.0
2025-06-24,8.19,8.285,7.67,7.735,11490989.0
2025-06-25,7.755,7.785,7.57,7.58,13079004.0
2025-06-26,7.6,7.63,7.37,7.505,13267883.0
2025-06-27,7.54,7.62,7.46,7.55,9267850.0
2025-06-30,7.53,7.59,7.455,7.55,8857059.0
2025-07-01,7.59,7.65,7.525,7.62,7657259.0
2025-07-02,7.67,7.765,7.64,7.705,6971916.0
2025-07-03,7.685,7.805,7.65,7.805,5025370.0
2025-07-04,7.84,7.86,7.755,7.84,2880011.0
2025-07-07,7.85,7.92,7.835,7.89,3543336.0
2025-07-08,7.89,7.91,7.745,7.805,5824493.0
2025-07-09,7.805,7.83,7.745,7.755,1679621.0
2025-07-10,7.795,7.82,7.675,7.755,2743813.0
2025-07-11,7.735,7.81,7.725,7.755,3232401.0
2025-07-14,7.755,7.785,7.61,7.63,3375396.0
2025-07-15,7.67,7.715,7.6,7.695,2755831.0
2025-07-16,7.695,7.745,7.61,7.695,2260604.0
2025-07-17,7.765,7.815,7.715,7.785,2996550.0
2025-07-18,7.82,7.87,7.785,7.87,2828711.0
2025-07-21,7.88,7.91,7.795,7.82,2003438.0
2025-07-22,7.83,7.9,7.735,7.785,2641690.0
2025-07-23,7.815,7.825,7.765,7.805,2735766.0
2025-07-24,7.805,7.92,7.785,7.815,3926619.0
2025-07-25,7.805,7.82,7.705,7.765,3593624.0
2025-07-28,7.765,7.82,7.65,7.65,5531849.0
2025-07-29,7.64,7.65,7.405,7.425,6913018.0
2025-07-30,7.35,7.495,7.34,7.475,6319131.0
2025-07-31,7.495,7.525,7.27,7.32,7419373.0
2025-08-01,7.3,7.33,7.145,7.28,7822027.0
2025-08-04,7.145,7.3,7.135,7.28,4039895.0
2025-08-05,7.35,7.38,7.3,7.31,3469911.0
2025-08-06,7.29,7.435,7.24,7.425,3692547.0
2025-08-07,7.405,7.425,7.31,7.38,3503751.0
2025-08-08,7.38,7.425,7.33,7.425,3183890.0
2025-08-11,7.425,7.455,7.34,7.36,3559747.0
2025-08-12,7.35,7.445,7.32,7.38,4457137.0
2025-08-13,7.715,7.795,7.37,7.465,10870467.0
2025-08-14,7.38,7.57,7.29,7.495,7446898.0
2025-08-15,7.465,7.56,7.455,7.56,3962244.0
2025-08-18,7.56,7.775,7.55,7.67,6897838.0
2025-08-19,7.675,7.725,7.63,7.67,3135307.0
2025-08-20,7.755,7.86,7.695,7.705,5102384.0
2025-08-21,7.775,7.88,7.715,7.88,3832313.0
2025-08-22,7.83,7.87,7.765,7.785,2788374.0
2025-08-25,7.92,7.935,7.725,7.83,5316543.0
2025-08-26,7.82,7.84,7.59,7.6,5158312.0
2025-08-27,7.69,7.77,7.65,7.66,6638195.0
2025-08-28,7.77,7.79,7.67,7.7,3209978.0
2025-08-29,7.77,7.91,7.77,7.83,6952783.0
2025-09-01,7.83,7.93,7.81,7.89,2951947.0
2025-09-02,7.91,7.92,7.835,7.85,3341722.0
2025-09-03,7.85,7.94,7.84,7.85,6446077.0
2025-09-04,7.84,7.94,7.775,7.84,4591057.0
2025-09-05,7.92,7.94,7.78,7.79,3984495.0
2025-09-08,7.86,7.86,7.63,7.64,4826886.0
2025-09-09,7.65,7.69,7.56,7.56,5888526.0
2025-09-10,7.61,7.71,7.56,7.65,4502081.0
2025-09-11,7.66,7.68,7.58,7.64,3890827.0
2025-09-12,7.67,7.7,7.58,7.58,4193930.0
2025-09-15,7.6,7.61,7.48,7.55,6172403.0
2025-09-16,7.57,7.68,7.55,7.55,5462390.0
2025-09-17,7.53,7.61,7.51,7.52,4546139.0
2025-09-18,7.51,7.56,7.445,7.45,5111177.0
2025-09-19,7.46,7.53,7.38,7.38,11964353.0
2025-09-22,7.39,7.42,7.305,7.32,5666714.0
2025-09-23,7.32,7.39,7.29,7.38,4664142.0
2025-09-24,7.37,7.38,7.3,7.31,4196864.0
2025-09-25,7.3,7.32,7.16,7.18,5789766.0
2025-09-26,7.18,7.2,7.08,7.1,6300567.0
2025-09-29,7.1,7.15,7.06,7.09,4846730.0
2025-09-30,7.11,7.16,7.07,7.07,4503775.0
2025-10-01,7.07,7.15,6.99,7.07,4241335.0
2025-10-02,7.11,7.13,7.04,7.12,3634538.0
2025-10-03,7.18,7.22,7.06,7.06,5313579.0
2025-10-06,7.11,7.14,6.77,6.77,7519034.0
2025-10-07,6.81,6.85,6.73,6.78,6295347.0
2025-10-08,6.82,6.86,6.74,6.86,4357235.0
2025-10-09,6.88,6.94,6.83,6.88,4500884.0
2025-10-10,6.9,6.99,6.88,6.98,4611889.0
2025-10-13,6.28,6.37,5.87,5.93,28255519.0
2025-10-14,5.95,6.1,5.9,6.09,15889137.0
2025-10-15,6.19,6.2,6.05,6.16,8211553.0
2025-10-16,6.17,6.36,6.09,6.27,7944246.0
2025-10-17,6.32,6.58,6.26,6.5,12778925.0
2025-10-20,6.5,6.55,6.28,6.28,5781968.0
2025-10-21,6.28,6.32,6.12,6.2,6550881.0
2025-10-22,6.24,6.28,6.07,6.15,6577554.0
2025-10-23,6.11,6.25,6.1,6.25,6852199.0
2025-10-24,6.27,6.3,6.23,6.23,3076908.0
2025-10-27,6.22,6.23,6.15,6.22,5882576.0
2025-10-28,6.16,6.2,5.97,5.97,9758225.0
2025-10-29,5.97,6.02,5.93,5.98,7351520.0
2025-10-30,5.97,6.06,5.95,6.06,5077863.0
2025-10-31,6.06,6.08,5.99,5.99,3658043.0
2025-11-03,6.0,6.03,5.87,5.9,5187397.0
2025-11-04,5.88,5.9,5.79,5.83,3297893.0
2025-11-05,5.9,5.92,5.735,5.82,5352041.0
2025-11-06,5.81,5.86,5.76,5.78,3421872.0
2025-11-07,5.81,5.83,5.73,5.76,3879557.0
2025-11-10,5.84,5.86,5.72,5.77,3509460.0
2025-11-11,5.81,5.94,5.77,5.89,5754807.0
2025-11-12,5.93,6.015,5.82,5.92,5618584.0
2025-11-13,5.93,5.97,5.91,5.91,4833471.0
2025-11-14,5.93,5.96,5.76,5.76,5099878.0
2025-11-17,5.8,5.855,5.7,5.82,5214070.0
2025-11-18,5.85,5.88,5.66,5.67,6085003.0
2025-11-19,5.71,5.74,5.68,5.68,3121361.0
2025-11-20,5.7,5.76,5.65,5.65,7080802.0
2025-11-21,5.67,5.71,5.58,5.58,4306619.0
2025-11-24,5.69,5.73,5.645,5.65,4810445.0
2025-11-25,5.7,5.88,5.68,5.74,5693328.0
2025-11-26,5.85,5.85,5.67,5.7,5012511.0