Date,Open,High,Low,Close,Volume
2007-08-13,7.67,7.67,7.63,7.63,2560.0
2007-08-14,7.585,7.65,7.585,7.645,5520.0
2007-08-15,7.65,7.65,7.63,7.63,13790.0
2007-08-16,7.625,7.625,7.625,7.625,100.0
2007-08-17,7.64,7.64,7.605,7.615,2300.0
2007-08-20,7.575,7.575,7.54,7.54,2000.0
2007-08-21,7.595,7.595,7.545,7.545,1297.0
2007-08-22,7.635,7.64,7.605,7.605,19650.0
2007-08-23,7.65,7.655,7.645,7.655,8810.0
2007-08-24,7.635,7.645,7.595,7.635,8170.0
2007-08-27,7.655,7.655,7.655,7.655,3400.0
2007-08-28,7.635,7.67,7.635,7.67,1428.0
2007-08-29,7.675,7.675,7.655,7.655,3211.0
2007-08-30,7.66,7.66,7.66,7.66,266.0
2007-08-31,7.655,7.7,7.655,7.695,93650.0
2007-09-04,7.69,7.695,7.69,7.695,1500.0
2007-09-05,7.7,7.7,7.675,7.695,17530.0
2007-09-06,7.705,7.715,7.705,7.715,1288.0
2007-09-07,7.715,7.715,7.675,7.705,1250.0
2007-09-10,7.71,7.71,7.71,7.71,5000.0
2007-09-11,7.705,7.705,7.68,7.68,1058.0
2007-09-12,7.715,7.715,7.705,7.705,9100.0
2007-09-13,7.71,7.71,7.71,7.71,8580.0
2007-09-14,7.64,7.64,7.64,7.64,2000.0
2007-09-17,7.655,7.715,7.655,7.695,18304.0
2007-09-18,7.72,7.72,7.675,7.695,9370.0
2007-09-19,7.715,7.715,7.715,7.715,5940.0
2007-09-20,7.715,7.715,7.695,7.695,5236.0
2007-09-21,7.715,7.715,7.705,7.705,1700.0
2007-09-24,7.715,7.715,7.71,7.715,3880.0
2007-09-25,7.645,7.7,7.645,7.67,4616.0
2007-09-26,7.655,7.655,7.625,7.63,8788.0
2007-09-27,7.635,7.635,7.56,7.615,8007.0
2007-09-28,7.625,7.635,7.58,7.58,1810.0
2007-10-01,7.49,7.59,7.49,7.57,5667.0
2007-10-02,7.58,7.58,7.56,7.575,22650.0
2007-10-03,7.59,7.59,7.56,7.56,3100.0
2007-10-04,7.575,7.8,7.52,7.575,28233.0
2007-10-05,7.59,7.59,7.56,7.58,22988.0
2007-10-09,7.56,7.56,7.48,7.495,12540.0
2007-10-10,7.54,7.54,7.52,7.54,33731.0
2007-10-11,7.545,7.545,7.52,7.54,7389.0
2007-10-12,7.52,7.535,7.45,7.52,5860.0
2007-10-15,7.515,7.515,7.485,7.505,1132.0
2007-10-16,7.51,7.51,7.485,7.485,2400.0
2007-10-17,7.5,7.5,7.46,7.495,22127.0
2007-10-18,7.495,7.495,7.475,7.49,4450.0
2007-10-19,7.485,7.485,7.465,7.47,10724.0
2007-10-22,7.465,7.475,7.405,7.405,17000.0
2007-10-23,7.385,7.445,7.385,7.44,6000.0
2007-10-24,7.41,7.43,7.405,7.43,5965.0
2007-10-25,7.44,7.44,7.4,7.43,20471.0
2007-10-26,7.45,7.45,7.365,7.415,6801.0
2007-10-29,7.41,7.41,7.365,7.41,25468.0
2007-10-30,7.415,7.415,7.41,7.41,14735.0
2007-10-31,7.385,7.43,7.36,7.36,28860.0
2007-11-01,7.44,7.44,7.42,7.435,6545.0
2007-11-02,7.455,7.46,7.445,7.46,50925.0
2007-11-05,7.48,7.48,7.385,7.45,18240.0
2007-11-06,7.475,7.475,7.435,7.46,4830.0
2007-11-07,7.46,7.46,7.44,7.44,13877.0
2007-11-08,7.44,7.685,7.38,7.445,14605.0
2007-11-09,7.45,7.685,7.435,7.685,20020.0
2007-11-12,7.38,7.455,7.38,7.45,12114.0
2007-11-13,7.42,7.43,7.38,7.425,16030.0
2007-11-14,7.425,7.425,7.38,7.41,13341.0
2007-11-15,7.41,7.41,7.395,7.4,29797.0
2007-11-16,7.4,7.4,7.38,7.38,10478.0
2007-11-19,7.315,7.38,7.31,7.36,17728.0
2007-11-20,7.36,7.37,7.36,7.37,27252.0
2007-11-21,7.38,7.38,7.265,7.345,17850.0
2007-11-22,7.335,7.335,7.275,7.275,5533.0
2007-11-23,7.255,7.32,7.255,7.32,3000.0
2007-11-26,7.32,7.325,7.32,7.32,7066.0
2007-11-27,7.32,7.325,7.295,7.295,9500.0
2007-11-28,7.295,7.32,7.24,7.32,11310.0
2007-11-29,7.33,7.335,7.25,7.25,34580.0
2007-11-30,7.345,7.685,7.34,7.345,24660.0
2007-12-03,7.36,7.37,7.35,7.37,13500.0
2007-12-04,7.38,7.38,7.31,7.32,20000.0
2007-12-05,7.32,7.415,7.32,7.36,11008.0
2007-12-06,7.375,7.375,7.375,7.375,8050.0
2007-12-07,7.375,7.44,7.355,7.44,26187.0
2007-12-10,7.445,7.445,7.38,7.38,8890.0
2007-12-11,7.425,7.43,7.38,7.43,3205.0
2007-12-12,7.43,7.43,7.33,7.33,44005.0
2007-12-13,7.405,7.405,7.38,7.38,9300.0
2007-12-14,7.385,7.39,7.36,7.365,21020.0
2007-12-17,7.365,7.365,7.355,7.355,5710.0
2007-12-18,7.35,7.355,7.275,7.275,7235.0
2007-12-19,7.235,7.3,7.235,7.3,9500.0
2007-12-20,7.3,7.32,7.21,7.235,9049.0
2007-12-21,7.205,7.32,7.205,7.32,29185.0
2007-12-24,7.25,7.345,7.245,7.345,13030.0
2007-12-27,7.395,7.395,7.285,7.39,10480.0
2007-12-28,7.41,7.44,7.325,7.325,3885.0
2007-12-31,7.44,7.455,7.44,7.455,5379.0
2008-01-02,7.465,7.465,7.46,7.46,200.0
2008-01-03,7.465,7.47,7.465,7.47,4748.0
2008-01-04,7.42,7.49,7.42,7.49,821.0
2008-01-07,7.51,7.51,7.47,7.5,5988.0
2008-01-08,7.51,7.51,7.495,7.495,4550.0
2008-01-09,7.49,7.49,7.49,7.49,3150.0
2008-01-10,7.53,7.53,7.475,7.505,15275.0
2008-01-11,7.515,7.525,7.49,7.49,11713.0
2008-01-14,7.49,7.535,7.49,7.5,8112.0
2008-01-15,7.5,7.775,7.5,7.545,29066.0
2008-01-16,7.545,7.545,7.52,7.535,8362.0
2008-01-17,7.545,7.55,7.45,7.45,7610.0
2008-01-18,7.455,7.455,7.42,7.42,14009.0
2008-01-21,7.42,7.42,7.38,7.39,15190.0
2008-01-22,7.37,7.385,7.31,7.31,22664.0
2008-01-23,7.37,7.37,7.325,7.37,3750.0
2008-01-24,7.385,7.39,7.325,7.325,23620.0
2008-01-25,7.4,7.4,7.31,7.395,11170.0
2008-01-28,7.39,7.39,7.37,7.38,18173.0
2008-01-29,7.4,7.415,7.39,7.4,42673.0
2008-01-30,7.42,7.42,7.405,7.41,56010.0
2008-01-31,7.43,7.43,7.4,7.42,12635.0
2008-02-01,7.44,7.46,7.43,7.46,15710.0
2008-02-04,7.455,7.475,7.455,7.465,17945.0
2008-02-05,7.475,7.48,7.46,7.46,8227.0
2008-02-06,7.495,7.51,7.485,7.51,53360.0
2008-02-07,7.53,7.535,7.51,7.535,98680.0
2008-02-08,7.53,7.715,7.51,7.525,29829.0
2008-02-11,7.525,7.53,7.51,7.51,17892.0
2008-02-12,7.51,7.51,7.455,7.49,3577.0
2008-02-13,7.525,7.525,7.515,7.525,12950.0
2008-02-14,7.545,7.555,7.54,7.555,20784.0
2008-02-15,7.56,7.56,7.56,7.56,8740.0
2008-02-19,7.56,7.56,7.535,7.535,31163.0
2008-02-20,7.56,7.565,7.56,7.565,25915.0
2008-02-21,7.575,7.58,7.535,7.58,7301.0
2008-02-22,7.585,7.585,7.54,7.54,16519.0
2008-02-25,7.535,7.59,7.535,7.535,8197.0
2008-02-26,7.6,7.6,7.575,7.59,15317.0
2008-02-27,7.59,7.595,7.565,7.595,9983.0
2008-02-28,7.585,7.585,7.55,7.565,13383.0
2008-02-29,7.575,7.58,7.555,7.555,11448.0
2008-03-03,7.595,7.595,7.555,7.555,12081.0
2008-03-04,7.555,7.56,7.535,7.535,12900.0
2008-03-05,7.515,7.555,7.51,7.55,7383.0
2008-03-06,7.55,7.55,7.49,7.49,3654.0
2008-03-07,7.455,7.545,7.42,7.505,33068.0
2008-03-10,7.52,7.52,7.485,7.495,3292.0
2008-03-11,7.505,7.505,7.47,7.47,3785.0
2008-03-12,7.45,7.45,7.4,7.45,2550.0
2008-03-13,7.435,7.47,7.395,7.47,5000.0
2008-03-14,7.47,7.48,7.4,7.4,7454.0
2008-03-17,7.41,7.485,7.41,7.44,31250.0
2008-03-18,7.44,7.445,7.355,7.44,12500.0
2008-03-19,7.445,7.445,7.43,7.43,3100.0
2008-03-20,7.43,7.43,7.41,7.41,7316.0
2008-03-24,7.33,7.42,7.33,7.335,2950.0
2008-03-25,7.37,7.41,7.37,7.405,11400.0
2008-03-26,7.415,7.415,7.37,7.37,8908.0
2008-03-27,7.38,7.38,7.305,7.31,12054.0
2008-03-28,7.305,7.365,7.305,7.36,10437.0
2008-03-31,7.36,7.36,7.305,7.345,7228.0
2008-04-01,7.36,7.36,7.35,7.35,10044.0
2008-04-02,7.365,7.365,7.32,7.35,6789.0
2008-04-03,7.36,7.36,7.34,7.34,6879.0
2008-04-04,7.365,7.365,7.33,7.345,48116.0
2008-04-07,7.345,7.365,7.315,7.365,8849.0
2008-04-08,7.435,7.435,7.36,7.365,13386.0
2008-04-09,7.33,7.375,7.31,7.33,5490.0
2008-04-10,7.39,7.39,7.33,7.33,4650.0
2008-04-11,7.35,7.405,7.35,7.405,35605.0
2008-04-14,7.415,7.42,7.39,7.39,11220.0
2008-04-15,7.33,7.395,7.33,7.38,12400.0
2008-04-16,7.33,7.39,7.33,7.33,6820.0
2008-04-17,7.39,7.39,7.315,7.385,4267.0
2008-04-18,7.39,7.39,7.355,7.355,12442.0
2008-04-21,7.385,7.385,7.33,7.33,24307.0
2008-04-22,7.4,7.4,7.33,7.38,14393.0
2008-04-23,7.385,7.385,7.35,7.365,5882.0
2008-04-24,7.35,7.37,7.3,7.37,20475.0
2008-04-25,7.365,7.365,7.295,7.305,36495.0
2008-04-28,7.295,7.365,7.295,7.365,7243.0
2008-04-29,7.355,7.355,7.34,7.34,8652.0
2008-04-30,7.355,7.355,7.29,7.355,31605.0
2008-05-01,7.35,7.385,7.3,7.375,20853.0
2008-05-02,7.315,7.41,7.315,7.41,5133.0
2008-05-05,7.415,7.415,7.395,7.405,11095.0
2008-05-06,7.395,7.41,7.395,7.41,10753.0
2008-05-07,7.335,7.405,7.335,7.4,15560.0
2008-05-08,7.4,7.405,7.39,7.405,14161.0
2008-05-09,7.35,7.415,7.335,7.415,12332.0
2008-05-12,7.43,7.43,7.415,7.43,14340.0
2008-05-13,7.435,7.44,7.39,7.44,14710.0
2008-05-14,7.415,7.44,7.415,7.415,4125.0
2008-05-15,7.455,7.47,7.455,7.47,16771.0
2008-05-16,7.47,7.475,7.445,7.445,9019.0
2008-05-20,7.49,7.49,7.445,7.455,33872.0
2008-05-21,7.49,7.49,7.455,7.475,12666.0
2008-05-22,7.455,7.455,7.415,7.43,17273.0
2008-05-23,7.44,7.44,7.42,7.44,16739.0
2008-05-26,7.465,7.465,7.425,7.45,9615.0
2008-05-27,7.46,7.46,7.425,7.455,6823.0
2008-05-28,7.455,7.49,7.31,7.415,6812.0
2008-05-29,7.415,7.47,7.415,7.415,18351.0
2008-05-30,7.455,7.455,7.42,7.42,25557.0
2008-06-02,7.48,7.48,7.395,7.465,5650.0
2008-06-03,7.415,7.465,7.415,7.43,10404.0
2008-06-04,7.415,7.44,7.415,7.43,9592.0
2008-06-05,7.43,7.43,7.39,7.39,11304.0
2008-06-06,7.42,7.42,7.39,7.415,4810.0
2008-06-09,7.39,7.41,7.39,7.39,5733.0
2008-06-10,7.405,7.405,7.365,7.365,11437.0
2008-06-11,7.38,7.38,7.295,7.35,9955.0
2008-06-12,7.355,7.355,7.265,7.29,9163.0
2008-06-13,7.36,7.36,7.265,7.315,9284.0
2008-06-16,7.265,7.295,7.215,7.215,5454.0
2008-06-17,7.265,7.265,7.215,7.215,7937.0
2008-06-18,7.215,7.255,7.11,7.115,19425.0
2008-06-19,7.125,7.235,7.125,7.165,9350.0
2008-06-20,7.19,7.29,7.13,7.13,3582.0
2008-06-23,7.205,7.25,7.135,7.25,7923.0
2008-06-24,7.185,7.25,7.185,7.205,3033.0
2008-06-25,7.27,7.27,7.165,7.165,16379.0
2008-06-26,7.225,7.225,7.19,7.19,10788.0
2008-06-27,7.22,7.22,7.115,7.21,18385.0
2008-06-30,7.12,7.195,7.1,7.145,4256.0
2008-07-02,7.215,7.215,7.16,7.17,1906.0
2008-07-03,7.125,7.125,7.035,7.12,13160.0
2008-07-04,7.06,7.125,7.06,7.065,537.0
2008-07-07,7.06,7.135,7.06,7.125,5720.0
2008-07-08,7.06,7.085,7.05,7.085,7795.0
2008-07-09,7.105,7.105,7.015,7.06,1475.0
2008-07-10,7.035,7.035,6.98,7.015,20684.0
2008-07-11,6.925,6.925,6.915,6.915,7000.0
2008-07-14,7.025,7.025,6.915,6.915,11846.0
2008-07-15,6.865,6.885,6.865,6.87,8980.0
2008-07-16,6.77,6.865,6.75,6.85,2459.0
2008-07-17,6.895,6.895,6.865,6.865,3050.0
2008-07-18,6.865,6.91,6.785,6.905,3854.0
2008-07-21,6.795,6.9,6.795,6.9,2591.0
2008-07-22,6.915,6.915,6.84,6.91,1362.0
2008-07-23,6.92,6.945,6.895,6.945,14300.0
2008-07-24,6.915,6.965,6.87,6.925,21489.0
2008-07-25,6.965,6.965,6.925,6.935,8527.0
2008-07-28,6.865,6.935,6.865,6.93,1864.0
2008-07-29,6.865,6.97,6.865,6.97,25057.0
2008-07-30,6.915,6.955,6.905,6.91,4075.0
2008-07-31,6.895,6.99,6.895,6.99,10650.0
2008-08-01,6.99,6.995,6.94,6.99,5242.0
2008-08-05,6.985,7.015,6.92,7.0,11315.0
2008-08-06,7.035,7.035,6.955,7.03,8625.0
2008-08-07,7.055,7.06,7.045,7.06,5100.0
2008-08-08,7.06,7.08,7.025,7.08,11563.0
2008-08-11,7.095,7.095,7.005,7.08,10665.0
2008-08-12,7.03,7.105,7.03,7.095,5325.0
2008-08-13,7.095,7.115,7.095,7.105,9206.0
2008-08-14,7.13,7.13,7.125,7.125,2100.0
2008-08-15,7.13,7.135,7.095,7.125,4973.0
2008-08-18,7.125,7.13,7.095,7.095,6914.0
2008-08-19,7.095,7.14,7.095,7.14,7425.0
2008-08-20,7.095,7.155,7.095,7.095,5717.0
2008-08-21,7.145,7.145,7.145,7.145,940.0
2008-08-22,7.145,7.145,7.145,7.145,1190.0
2008-08-25,7.145,7.165,7.125,7.165,13670.0
2008-08-26,7.165,7.17,7.12,7.135,8190.0
2008-08-27,7.16,7.165,7.145,7.145,7635.0
2008-08-28,7.155,7.155,7.11,7.135,4129.0
2008-08-29,7.1,7.17,7.095,7.17,7425.0
2008-09-02,7.185,7.185,7.165,7.165,7313.0
2008-09-03,7.19,7.19,7.145,7.17,4100.0
2008-09-04,7.18,7.18,7.11,7.145,5692.0
2008-09-05,7.11,7.175,7.11,7.175,9240.0
2008-09-08,7.205,7.21,7.165,7.165,10175.0
2008-09-09,7.165,7.165,7.11,7.125,13508.0
2008-09-10,7.145,7.165,7.095,7.165,10215.0
2008-09-11,7.19,7.19,7.145,7.16,10450.0
2008-09-12,7.19,7.19,7.125,7.125,1445.0
2008-09-15,7.105,7.165,7.1,7.165,19827.0
2008-09-16,7.105,7.145,7.095,7.145,9100.0
2008-09-17,7.1,7.135,7.045,7.045,33101.0
2008-09-18,7.04,7.065,7.015,7.065,5314.0
2008-09-19,7.13,7.13,7.025,7.025,15393.0
2008-09-22,7.135,7.135,7.06,7.1,5912.0
2008-09-23,7.025,7.095,7.025,7.04,7454.0
2008-09-24,7.04,7.085,7.025,7.025,2885.0
2008-09-25,7.06,7.07,6.995,7.005,5365.0
2008-09-26,7.085,7.09,6.95,6.95,20865.0
2008-09-29,6.94,7.0,6.885,6.885,14863.0
2008-09-30,6.94,6.98,6.905,6.92,5212.0
2008-10-01,6.895,6.98,6.85,6.935,3806.0
2008-10-02,6.935,6.935,6.84,6.915,6225.0
2008-10-03,6.92,6.92,6.85,6.89,2270.0
2008-10-06,6.72,6.83,6.62,6.685,10104.0
2008-10-07,6.685,6.725,6.54,6.54,43129.0
2008-10-08,6.585,6.66,6.405,6.495,14338.0
2008-10-09,6.495,6.63,6.455,6.63,9159.0
2008-10-10,6.42,6.435,6.3,6.3,4131.0
2008-10-14,6.585,6.655,6.4,6.4,17392.0
2008-10-15,6.535,6.535,6.34,6.395,4018.0
2008-10-16,6.395,6.4,6.395,6.4,8871.0
2008-10-17,6.39,6.405,6.335,6.365,17578.0
2008-10-20,6.425,6.575,6.425,6.535,12674.0
2008-10-21,6.43,6.585,6.43,6.515,10338.0
2008-10-22,6.585,6.615,6.45,6.595,74102.0
2008-10-23,6.62,6.62,6.465,6.555,8433.0
2008-10-24,6.425,6.48,6.365,6.48,3873.0
2008-10-27,6.325,6.42,6.3,6.405,8617.0
2008-10-28,6.265,6.405,6.25,6.37,38028.0
2008-10-29,6.3,6.395,6.26,6.39,18800.0
2008-10-30,6.415,6.415,6.34,6.34,5774.0
2008-10-31,6.345,6.455,6.345,6.385,20175.0
2008-11-03,6.54,6.54,6.395,6.405,23914.0
2008-11-04,6.56,6.57,6.425,6.57,53679.0
2008-11-05,6.575,6.575,6.45,6.535,41444.0
2008-11-06,6.535,6.575,6.425,6.45,43927.0
2008-11-07,6.55,6.58,6.42,6.58,32648.0
2008-11-10,6.61,6.61,6.56,6.58,21229.0
2008-11-11,6.49,6.55,6.48,6.48,12247.0
2008-11-12,6.57,6.615,6.49,6.535,157657.0
2008-11-13,6.495,6.495,6.31,6.32,17155.0
2008-11-14,6.425,6.45,6.34,6.43,13565.0
2008-11-17,6.425,6.425,6.36,6.36,32959.0
2008-11-18,6.365,6.365,6.235,6.3,25290.0
2008-11-19,6.275,6.295,6.085,6.195,8869.0
2008-11-20,6.085,6.16,5.935,6.04,14978.0
2008-11-21,5.98,6.045,5.695,5.765,32322.0
2008-11-24,5.72,5.87,5.72,5.81,20358.0
2008-11-25,5.81,5.84,5.655,5.785,14422.0
2008-11-26,5.7,5.7,5.49,5.55,32343.0
2008-11-27,5.615,5.615,5.43,5.51,38300.0
2008-11-28,5.47,5.76,5.47,5.76,32990.0
2008-12-01,5.8,5.8,5.59,5.635,16872.0
2008-12-02,5.635,5.635,5.605,5.62,50092.0
2008-12-03,5.635,5.725,5.605,5.69,29474.0
2008-12-04,5.615,5.85,5.615,5.68,73548.0
2008-12-05,5.77,5.865,5.72,5.76,88482.0
2008-12-08,5.82,6.335,5.785,5.855,124727.0
2008-12-09,5.83,6.15,5.735,5.84,89556.0
2008-12-10,5.855,5.855,5.71,5.765,22152.0
2008-12-11,5.765,5.805,5.72,5.72,46979.0
2008-12-12,5.765,5.925,5.745,5.795,71591.0
2008-12-15,5.98,6.03,5.68,5.765,110201.0
2008-12-16,5.78,5.78,5.68,5.7,84223.0
2008-12-18,5.72,5.765,5.545,5.65,117086.0
2008-12-19,5.63,5.765,5.485,5.605,92263.0
2008-12-22,5.595,5.645,5.47,5.585,149490.0
2008-12-23,5.58,5.58,5.51,5.56,126759.0
2008-12-24,5.615,5.805,5.46,5.68,85089.0
2008-12-29,5.755,5.94,5.725,5.86,75162.0
2008-12-30,5.9,6.095,5.9,6.095,38866.0
2008-12-31,6.16,6.22,6.145,6.2,35235.0
2009-01-02,6.27,6.38,6.25,6.355,118045.0
2009-01-05,6.415,6.505,6.34,6.405,103397.0
2009-01-06,6.43,6.445,6.34,6.425,72989.0
2009-01-07,6.295,6.445,6.295,6.425,76777.0
2009-01-08,6.48,6.58,6.33,6.435,67996.0
2009-01-09,6.455,6.575,6.44,6.46,49925.0
2009-01-12,6.51,6.51,6.47,6.47,50212.0
2009-01-13,6.525,6.525,6.475,6.49,36700.0
2009-01-14,6.51,6.525,6.46,6.46,47023.0
2009-01-15,6.45,6.475,6.335,6.43,44613.0
2009-01-16,6.46,6.465,6.415,6.425,32161.0
2009-01-19,6.445,6.445,6.405,6.415,60676.0
2009-01-20,6.455,6.455,6.385,6.385,24357.0
2009-01-21,6.405,6.435,6.39,6.41,46429.0
2009-01-22,6.445,6.445,6.365,6.385,36443.0
2009-01-23,6.36,6.425,6.305,6.38,15776.0
2009-01-26,6.405,6.405,6.34,6.345,24264.0
2009-01-27,6.38,6.38,6.325,6.345,24913.0
2009-01-28,6.345,6.36,6.305,6.345,28476.0
2009-01-29,6.38,6.405,6.355,6.375,45307.0
2009-01-30,6.38,6.38,6.28,6.375,33811.0
2009-02-02,6.405,6.405,6.27,6.365,32872.0
2009-02-03,6.38,6.405,6.35,6.37,66503.0
2009-02-04,6.38,6.385,6.32,6.345,34710.0
2009-02-05,6.39,6.39,6.34,6.36,37459.0
2009-02-06,6.36,6.38,6.345,6.345,64625.0
2009-02-09,6.34,6.385,6.34,6.385,34000.0
2009-02-10,6.42,6.42,6.375,6.38,42463.0
2009-02-11,6.42,6.42,6.38,6.4,36450.0
2009-02-12,6.425,6.425,6.38,6.405,30250.0
2009-02-13,6.395,6.41,6.38,6.395,39035.0
2009-02-17,6.42,6.425,6.35,6.38,42318.0
2009-02-18,6.39,6.395,6.34,6.36,66905.0
2009-02-19,6.385,6.395,6.365,6.385,30167.0
2009-02-20,6.38,6.41,6.34,6.36,39062.0
2009-02-23,6.37,6.37,6.305,6.33,28749.0
2009-02-24,6.305,6.325,6.25,6.285,34358.0
2009-02-25,6.295,6.295,6.25,6.295,24834.0
2009-02-26,6.295,6.295,6.26,6.295,40129.0
2009-02-27,6.295,6.295,6.25,6.285,42158.0
2009-03-02,6.285,6.315,6.245,6.25,27763.0
2009-03-03,6.28,6.325,6.21,6.225,27178.0
2009-03-04,6.23,6.235,6.125,6.19,22153.0
2009-03-05,6.21,6.21,6.13,6.14,19155.0
2009-03-06,6.17,6.17,6.085,6.12,34872.0
2009-03-09,6.12,6.12,6.035,6.055,33558.0
2009-03-10,6.085,6.22,5.95,6.035,32169.0
2009-03-11,6.065,6.115,5.945,6.005,19521.0
2009-03-12,5.99,6.115,5.95,6.115,38159.0
2009-03-13,6.145,6.185,6.08,6.18,90755.0
2009-03-16,6.195,6.265,6.165,6.22,48195.0
2009-03-17,6.235,6.26,6.21,6.225,19638.0
2009-03-18,6.23,6.245,6.22,6.245,66895.0
2009-03-19,6.27,6.275,6.235,6.25,48067.0
2009-03-20,6.26,6.275,6.245,6.27,45248.0
2009-03-23,6.305,6.305,6.25,6.285,49074.0
2009-03-24,6.285,6.29,6.275,6.28,72691.0
2009-03-25,6.31,6.38,6.275,6.295,103090.0
2009-03-26,6.37,6.37,6.29,6.29,30507.0
2009-03-27,6.28,6.345,6.28,6.29,88328.0
2009-03-30,6.31,6.31,6.24,6.28,21669.0
2009-03-31,6.315,6.345,6.245,6.32,41930.0
2009-04-01,6.355,6.365,6.28,6.365,41801.0
2009-04-02,6.315,6.43,6.3,6.415,35529.0
2009-04-03,6.355,6.46,6.355,6.425,26815.0
2009-04-06,6.425,6.445,6.355,6.355,25910.0
2009-04-07,6.385,6.46,6.385,6.43,35232.0
2009-04-08,6.49,6.49,6.435,6.47,34883.0
2009-04-09,6.475,6.535,6.46,6.53,42664.0
2009-04-13,6.58,6.585,6.52,6.575,78866.0
2009-04-14,6.605,6.605,6.565,6.595,56418.0
2009-04-15,6.61,6.635,6.585,6.635,47116.0
2009-04-16,6.65,6.675,6.63,6.66,34149.0
2009-04-17,6.68,6.705,6.66,6.69,37575.0
2009-04-20,6.71,6.715,6.675,6.695,58961.0
2009-04-21,6.7,6.71,6.67,6.695,34046.0
2009-04-22,6.72,6.72,6.66,6.7,32144.0
2009-04-23,6.725,6.725,6.665,6.685,44768.0
2009-04-24,6.72,6.72,6.685,6.695,36517.0
2009-04-27,6.705,6.72,6.675,6.715,43854.0
2009-04-28,6.695,6.74,6.69,6.695,36482.0
2009-04-29,6.7,6.79,6.7,6.745,90253.0
2009-04-30,6.765,6.775,6.72,6.72,77597.0
2009-05-01,6.78,6.815,6.76,6.795,44413.0
2009-05-04,6.815,6.83,6.785,6.83,62645.0
2009-05-05,6.825,6.95,6.825,6.87,81340.0
2009-05-06,6.89,7.18,6.845,6.86,67739.0
2009-05-07,6.865,6.915,6.865,6.895,78433.0
2009-05-08,6.895,6.93,6.865,6.925,61365.0
2009-05-11,6.95,6.97,6.875,6.895,53914.0
2009-05-12,6.945,6.945,6.875,6.92,45560.0
2009-05-13,6.92,6.94,6.91,6.925,40215.0
2009-05-14,6.935,6.96,6.91,6.945,38946.0
2009-05-15,6.96,6.965,6.94,6.94,34297.0
2009-05-19,6.975,6.98,6.925,6.965,36860.0
2009-05-20,6.985,7.13,6.965,7.0,71977.0
2009-05-21,7.02,7.065,6.985,7.005,57248.0
2009-05-22,7.02,7.02,6.995,7.01,67765.0
2009-05-25,7.03,7.03,7.005,7.015,29806.0
2009-05-26,7.04,7.04,6.995,7.025,67120.0
2009-05-27,7.04,7.04,7.005,7.005,67565.0
2009-05-28,7.035,7.035,6.965,7.015,35732.0
2009-05-29,7.015,7.02,6.985,7.02,52590.0
2009-06-01,7.005,7.05,7.005,7.05,41042.0
2009-06-02,7.05,7.05,7.025,7.045,45524.0
2009-06-03,7.05,7.05,7.035,7.045,55072.0
2009-06-04,7.05,7.265,7.03,7.055,69206.0
2009-06-05,7.07,7.08,7.05,7.07,25067.0
2009-06-08,7.075,7.075,7.05,7.07,42760.0
2009-06-09,7.055,7.075,7.05,7.06,54501.0
2009-06-10,7.09,7.09,7.015,7.065,27660.0
2009-06-11,7.09,7.095,7.05,7.095,40556.0
2009-06-12,7.115,7.115,7.07,7.095,49759.0
2009-06-15,7.055,7.12,7.055,7.095,26840.0
2009-06-16,7.105,7.11,7.095,7.1,38161.0
2009-06-17,7.12,7.12,7.08,7.08,30358.0
2009-06-18,7.08,7.115,7.07,7.105,40159.0
2009-06-19,7.12,7.125,7.075,7.105,48251.0
2009-06-22,7.115,7.125,7.07,7.105,36874.0
2009-06-23,7.105,7.115,7.07,7.075,48146.0
2009-06-24,7.075,7.115,7.075,7.105,34846.0
2009-06-25,7.12,7.125,7.05,7.125,42211.0
2009-06-26,7.125,7.135,7.05,7.09,26018.0
2009-06-29,7.135,7.135,7.12,7.12,41105.0
2009-06-30,7.135,7.135,7.095,7.095,39399.0
2009-07-02,7.135,7.135,7.095,7.13,48077.0
2009-07-03,7.13,7.13,7.105,7.105,46061.0
2009-07-06,7.12,7.13,7.1,7.1,32909.0
2009-07-07,7.13,7.135,7.115,7.13,52432.0
2009-07-08,7.125,7.135,7.095,7.105,33749.0
2009-07-09,7.13,7.13,7.1,7.13,45111.0
2009-07-10,7.13,7.135,7.11,7.135,63782.0
2009-07-13,7.145,7.145,7.095,7.14,38997.0
2009-07-14,7.145,7.165,7.13,7.16,80247.0
2009-07-15,7.15,7.175,7.145,7.175,89672.0
2009-07-16,7.175,7.18,7.16,7.175,67814.0
2009-07-17,7.18,7.2,7.15,7.17,86594.0
2009-07-20,7.19,7.3,7.185,7.205,81688.0
2009-07-21,7.21,7.225,7.19,7.225,44674.0
2009-07-22,7.25,7.255,7.215,7.245,72438.0
2009-07-23,7.235,7.25,7.2,7.24,51958.0
2009-07-24,7.255,7.285,7.22,7.26,47930.0
2009-07-27,7.28,7.28,7.255,7.265,64733.0
2009-07-28,7.265,7.3,7.255,7.285,88270.0
2009-07-29,7.3,7.31,7.275,7.31,69924.0
2009-07-30,7.33,7.34,7.325,7.34,116803.0
2009-07-31,7.36,7.36,7.335,7.34,63281.0
2009-08-04,7.385,7.405,7.34,7.4,70908.0
2009-08-05,7.405,7.42,7.385,7.41,62622.0
2009-08-06,7.435,7.435,7.38,7.425,52961.0
2009-08-07,7.455,7.455,7.38,7.445,51434.0
2009-08-10,7.465,7.465,7.41,7.455,53523.0
2009-08-11,7.465,7.465,7.38,7.465,75815.0
2009-08-12,7.485,7.505,7.47,7.505,62965.0
2009-08-13,7.525,7.635,7.48,7.52,86345.0
2009-08-14,7.545,7.585,7.495,7.585,45536.0
2009-08-17,7.545,7.605,7.545,7.605,45212.0
2009-08-18,7.61,7.62,7.59,7.615,55258.0
2009-08-19,7.635,7.635,7.595,7.595,98999.0
2009-08-20,7.655,7.655,7.55,7.635,190970.0
2009-08-21,7.645,7.645,7.615,7.635,74022.0
2009-08-24,7.65,7.65,7.545,7.585,61796.0
2009-08-25,7.61,7.615,7.545,7.605,85642.0
2009-08-26,7.63,7.63,7.545,7.595,82899.0
2009-08-27,7.615,7.615,7.56,7.595,50122.0
2009-08-28,7.63,7.63,7.57,7.61,82721.0
2009-08-31,7.625,7.625,7.51,7.51,87650.0
2009-09-01,7.58,7.585,7.525,7.58,47176.0
2009-09-02,7.565,7.59,7.545,7.545,36022.0
2009-09-03,7.565,7.59,7.52,7.52,87724.0
2009-09-04,7.57,7.57,7.515,7.565,84785.0
2009-09-08,7.585,7.59,7.545,7.57,82180.0
2009-09-09,7.53,7.58,7.53,7.565,79477.0
2009-09-10,7.575,7.575,7.525,7.545,103367.0
2009-09-11,7.56,7.56,7.535,7.545,77662.0
2009-09-14,7.575,7.575,7.535,7.55,78997.0
2009-09-15,7.545,7.555,7.54,7.55,71877.0
2009-09-16,7.545,7.555,7.525,7.555,89253.0
2009-09-17,7.54,7.57,7.54,7.57,86804.0
2009-09-18,7.575,7.575,7.525,7.56,79483.0
2009-09-21,7.58,7.58,7.55,7.57,71828.0
2009-09-22,7.575,7.575,7.55,7.56,74438.0
2009-09-23,7.575,7.575,7.5,7.55,51464.0
2009-09-24,7.565,7.565,7.535,7.545,96212.0
2009-09-25,7.565,7.565,7.475,7.53,80086.0
2009-09-28,7.56,7.56,7.525,7.525,61084.0
2009-09-29,7.55,7.55,7.525,7.545,228028.0
2009-09-30,7.545,7.55,7.525,7.54,105706.0
2009-10-01,7.54,7.545,7.505,7.505,69677.0
2009-10-02,7.525,7.525,7.5,7.515,48016.0
2009-10-05,7.535,7.535,7.465,7.505,81843.0
2009-10-06,7.5,7.5,7.46,7.495,99049.0
2009-10-07,7.455,7.49,7.44,7.46,53838.0
2009-10-08,7.48,7.48,7.455,7.465,47850.0
2009-10-09,7.465,7.465,7.4,7.46,95679.0
2009-10-13,7.48,7.48,7.43,7.46,39652.0
2009-10-14,7.48,7.48,7.455,7.455,57750.0
2009-10-15,7.47,7.47,7.44,7.455,39436.0
2009-10-16,7.44,7.46,7.43,7.43,45452.0
2009-10-19,7.46,7.46,7.385,7.445,73720.0
2009-10-20,7.435,7.455,7.435,7.445,55279.0
2009-10-21,7.455,7.455,7.43,7.44,95389.0
2009-10-22,7.44,7.44,7.425,7.435,66062.0
2009-10-23,7.435,7.445,7.37,7.44,51836.0
2009-10-26,7.425,7.455,7.415,7.43,42950.0
2009-10-27,7.44,7.455,7.41,7.44,97909.0
2009-10-28,7.445,7.445,7.415,7.435,47529.0
2009-10-29,7.415,7.44,7.415,7.435,59312.0
2009-10-30,7.44,7.44,7.405,7.435,73377.0
2009-11-02,7.415,7.45,7.415,7.45,82341.0
2009-11-03,7.46,7.46,7.44,7.455,69039.0
2009-11-04,7.465,7.465,7.445,7.455,94674.0
2009-11-05,7.46,7.465,7.455,7.465,45144.0
2009-11-06,7.475,7.475,7.455,7.475,49968.0
2009-11-09,7.505,7.505,7.47,7.485,55816.0
2009-11-10,7.505,7.505,7.475,7.505,106678.0
2009-11-11,7.465,7.505,7.465,7.495,34246.0
2009-11-12,7.505,7.505,7.49,7.495,26191.0
2009-11-13,7.52,7.52,7.485,7.5,35980.0
2009-11-16,7.525,7.525,7.495,7.51,78916.0
2009-11-17,7.515,7.525,7.51,7.52,27157.0
2009-11-18,7.54,7.54,7.51,7.525,30708.0
2009-11-19,7.55,7.55,7.49,7.52,77788.0
2009-11-20,7.545,7.57,7.53,7.57,39972.0
2009-11-23,7.57,7.57,7.53,7.545,43492.0
2009-11-24,7.565,7.58,7.55,7.58,71023.0
2009-11-25,7.58,7.595,7.56,7.595,98061.0
2009-11-26,7.61,7.61,7.585,7.6,34736.0
2009-11-27,7.63,7.63,7.595,7.605,61469.0
2009-11-30,7.605,7.615,7.595,7.6,57165.0
2009-12-01,7.6,7.605,7.585,7.595,56013.0
2009-12-02,7.62,7.62,7.595,7.615,56192.0
2009-12-03,7.625,7.625,7.6,7.61,49802.0
2009-12-04,7.63,7.63,7.57,7.585,74069.0
2009-12-07,7.615,7.615,7.585,7.605,35036.0
2009-12-08,7.615,7.615,7.6,7.615,33128.0
2009-12-09,7.62,7.625,7.605,7.625,42299.0
2009-12-10,7.625,7.625,7.605,7.62,53026.0
2009-12-11,7.625,7.625,7.61,7.61,32651.0
2009-12-14,7.635,7.655,7.625,7.65,45289.0
2009-12-15,7.675,7.675,7.65,7.655,102824.0
2009-12-16,7.68,7.68,7.615,7.615,80488.0
2009-12-17,7.665,7.67,7.63,7.665,30513.0
2009-12-18,7.695,7.695,7.655,7.675,57136.0
2009-12-21,7.675,7.675,7.655,7.67,21922.0
2009-12-22,7.68,7.68,7.655,7.675,44243.0
2009-12-23,7.675,7.675,7.645,7.67,25503.0
2009-12-24,7.695,7.695,7.65,7.685,12145.0
2009-12-29,7.695,7.705,7.685,7.705,30845.0
2009-12-30,7.71,7.71,7.69,7.71,14134.0
2009-12-31,7.71,7.74,7.695,7.725,23953.0
2010-01-04,7.77,7.77,7.74,7.755,36101.0
2010-01-05,7.77,7.77,7.75,7.75,29714.0
2010-01-06,7.76,7.76,7.71,7.71,62306.0
2010-01-07,7.715,7.77,7.715,7.77,50596.0
2010-01-08,7.77,7.79,7.735,7.79,65284.0
2010-01-11,7.79,7.8,7.76,7.785,51957.0
2010-01-12,7.78,7.78,7.745,7.755,34380.0
2010-01-13,7.755,7.76,7.745,7.75,50472.0
2010-01-14,7.76,7.76,7.745,7.76,47106.0
2010-01-15,7.76,7.775,7.745,7.775,64891.0
2010-01-18,7.77,7.77,7.75,7.77,52752.0
2010-01-19,7.765,7.765,7.745,7.755,52002.0
2010-01-20,7.74,7.75,7.73,7.745,34405.0
2010-01-21,7.745,7.745,7.72,7.72,27670.0
2010-01-22,7.72,7.73,7.7,7.73,40966.0
2010-01-25,7.725,7.725,7.7,7.7,38275.0
2010-01-26,7.725,7.725,7.665,7.7,35504.0
2010-01-27,7.7,7.72,7.7,7.72,28894.0
2010-01-28,7.715,7.715,7.69,7.695,57506.0
2010-01-29,7.71,7.71,7.68,7.7,31686.0
2010-02-01,7.73,7.73,7.69,7.7,30501.0
2010-02-02,7.72,7.72,7.69,7.705,29646.0
2010-02-03,7.715,7.715,7.685,7.695,24002.0
2010-02-04,7.7,7.7,7.665,7.665,63658.0
2010-02-05,7.655,7.685,7.655,7.685,17231.0
2010-02-08,7.7,7.705,7.655,7.675,22372.0
2010-02-09,7.68,7.695,7.665,7.67,44930.0
2010-02-10,7.685,7.695,7.68,7.695,23790.0
2010-02-11,7.72,7.72,7.695,7.705,16755.0
2010-02-12,7.695,7.715,7.695,7.705,28805.0
2010-02-16,7.72,7.72,7.705,7.715,37339.0
2010-02-17,7.72,7.725,7.7,7.725,28569.0
2010-02-18,7.725,7.725,7.705,7.72,29125.0
2010-02-19,7.715,7.715,7.7,7.71,51154.0
2010-02-22,7.715,7.715,7.68,7.68,65310.0
2010-02-23,7.705,7.705,7.68,7.695,22294.0
2010-02-24,7.705,7.71,7.68,7.705,104843.0
2010-02-25,7.72,7.72,7.695,7.695,95415.0
2010-02-26,7.715,7.715,7.69,7.71,48600.0
2010-03-01,7.705,7.715,7.695,7.71,38602.0
2010-03-02,7.73,7.73,7.715,7.725,62200.0
2010-03-03,7.75,7.75,7.715,7.72,30442.0
2010-03-04,7.745,7.745,7.705,7.715,98308.0
2010-03-05,7.73,7.73,7.7,7.715,38554.0
2010-03-08,7.745,7.745,7.715,7.725,44115.0
2010-03-09,7.735,7.735,7.71,7.73,39108.0
2010-03-10,7.715,7.725,7.715,7.725,26810.0
2010-03-11,7.725,7.725,7.705,7.715,47349.0
2010-03-12,7.7,7.74,7.7,7.725,47986.0
2010-03-15,7.745,7.745,7.72,7.73,34919.0
2010-03-16,7.745,7.75,7.72,7.75,36419.0
2010-03-17,7.75,7.75,7.72,7.745,110484.0
2010-03-18,7.74,7.74,7.735,7.74,23529.0
2010-03-19,7.745,7.745,7.72,7.725,33773.0
2010-03-22,7.71,7.725,7.695,7.715,21105.0
2010-03-23,7.73,7.73,7.695,7.725,31633.0
2010-03-24,7.725,7.75,7.705,7.745,148479.0
2010-03-25,7.715,7.74,7.71,7.725,80177.0
2010-03-26,7.78,7.78,7.735,7.745,87351.0
2010-03-29,7.755,7.755,7.67,7.67,46016.0
2010-03-30,7.665,7.69,7.625,7.625,55799.0
2010-03-31,7.63,7.685,7.63,7.64,44905.0
2010-04-01,7.64,7.64,7.61,7.63,29969.0
2010-04-05,7.6,7.645,7.585,7.585,30468.0
2010-04-06,7.575,7.585,7.5,7.5,108491.0
2010-04-07,7.525,7.57,7.515,7.535,49213.0
2010-04-08,7.55,7.57,7.545,7.545,10879.0
2010-04-09,7.58,7.6,7.565,7.6,64781.0
2010-04-12,7.62,7.62,7.59,7.605,40613.0
2010-04-13,7.605,7.625,7.6,7.625,37978.0
2010-04-14,7.62,7.625,7.605,7.625,21130.0
2010-04-15,7.585,7.625,7.585,7.625,21694.0
2010-04-16,7.625,7.625,7.605,7.62,81935.0
2010-04-19,7.625,7.625,7.605,7.615,16789.0
2010-04-20,7.62,7.62,7.56,7.575,36250.0
2010-04-21,7.585,7.585,7.465,7.465,58177.0
2010-04-22,7.475,7.48,7.45,7.47,61738.0
2010-04-23,7.47,7.52,7.455,7.47,37138.0
2010-04-26,7.47,7.485,7.46,7.465,57025.0
2010-04-27,7.465,7.48,7.45,7.45,65794.0
2010-04-28,7.465,7.485,7.45,7.485,46772.0
2010-04-29,7.46,7.48,7.435,7.435,41422.0
2010-04-30,7.435,7.485,7.435,7.465,59023.0
2010-05-03,7.435,7.465,7.435,7.465,75371.0
2010-05-04,7.465,7.51,7.46,7.5,50765.0
2010-05-05,7.505,7.52,7.47,7.495,33119.0
2010-05-06,7.515,7.52,7.49,7.505,36753.0
2010-05-07,7.5,7.515,7.445,7.485,54497.0
2010-05-10,7.505,7.505,7.46,7.48,71677.0
2010-05-11,7.48,7.48,7.45,7.455,39996.0
2010-05-12,7.485,7.485,7.44,7.44,42507.0
2010-05-13,7.46,7.48,7.44,7.48,25020.0
2010-05-14,7.455,7.485,7.445,7.485,29223.0
2010-05-17,7.485,7.495,7.46,7.475,28383.0
2010-05-18,7.49,7.495,7.47,7.495,28258.0
2010-05-19,7.48,7.5,7.46,7.485,45315.0
2010-05-20,7.5,7.5,7.46,7.47,21704.0
2010-05-21,7.47,7.47,7.435,7.47,44906.0
2010-05-25,7.46,7.465,7.425,7.435,65550.0
2010-05-26,7.465,7.48,7.46,7.48,35105.0
2010-05-27,7.48,7.5,7.47,7.5,22655.0
2010-05-28,7.51,7.55,7.5,7.55,28127.0
2010-05-31,7.55,7.55,7.515,7.515,30542.0
2010-06-01,7.555,7.58,7.54,7.58,26496.0
2010-06-02,7.58,7.6,7.555,7.555,34722.0
2010-06-03,7.59,7.615,7.59,7.615,31835.0
2010-06-04,7.615,7.625,7.61,7.61,23608.0
2010-06-07,7.625,7.645,7.605,7.635,93152.0
2010-06-08,7.67,7.67,7.63,7.635,60380.0
2010-06-09,7.665,7.68,7.65,7.655,19206.0
2010-06-10,7.66,7.675,7.645,7.645,35997.0
2010-06-11,7.65,7.685,7.645,7.685,51265.0
2010-06-14,7.685,7.705,7.67,7.705,41507.0
2010-06-15,7.705,7.71,7.68,7.685,50880.0
2010-06-16,7.71,7.73,7.69,7.73,47237.0
2010-06-17,7.735,7.74,7.715,7.715,50375.0
2010-06-18,7.735,7.735,7.715,7.715,33189.0
2010-06-21,7.715,7.735,7.705,7.73,27923.0
2010-06-22,7.745,7.745,7.72,7.735,34518.0
2010-06-23,7.715,7.74,7.715,7.74,67713.0
2010-06-24,7.74,7.75,7.725,7.73,52852.0
2010-06-25,7.76,7.76,7.75,7.76,48917.0
2010-06-28,7.765,7.77,7.745,7.75,42655.0
2010-06-29,7.76,7.76,7.73,7.75,51201.0
2010-06-30,7.75,7.765,7.71,7.765,36793.0
2010-07-02,7.785,7.79,7.755,7.765,23524.0
2010-07-05,7.785,7.785,7.76,7.78,22912.0
2010-07-06,7.775,7.79,7.77,7.79,22594.0
2010-07-07,7.815,7.815,7.77,7.785,46450.0
2010-07-08,7.785,7.8,7.775,7.795,45087.0
2010-07-09,7.775,7.805,7.775,7.79,12908.0
2010-07-12,7.815,7.815,7.795,7.81,52081.0
2010-07-13,7.815,7.815,7.76,7.78,43338.0
2010-07-14,7.785,7.825,7.78,7.825,51710.0
2010-07-15,7.82,7.835,7.81,7.835,27401.0
2010-07-16,7.835,7.845,7.825,7.845,47296.0
2010-07-19,7.845,7.85,7.835,7.845,26797.0
2010-07-20,7.845,7.855,7.835,7.855,41763.0
2010-07-21,7.84,7.845,7.83,7.845,56042.0
2010-07-22,7.85,7.85,7.82,7.85,49520.0
2010-07-23,7.85,7.855,7.835,7.835,39748.0
2010-07-26,7.845,7.86,7.84,7.86,57027.0
2010-07-27,7.855,7.86,7.84,7.86,54141.0
2010-07-28,7.86,7.86,7.845,7.855,37722.0
2010-07-29,7.845,7.885,7.845,7.885,91781.0
2010-07-30,7.88,7.88,7.86,7.875,58181.0
2010-08-03,7.89,7.895,7.83,7.895,16981.0
2010-08-04,7.885,7.89,7.86,7.885,67439.0
2010-08-05,7.895,7.895,7.875,7.89,18495.0
2010-08-06,7.875,7.905,7.875,7.905,27381.0
2010-08-09,7.915,7.915,7.895,7.905,42453.0
2010-08-10,7.915,7.915,7.895,7.9,73997.0
2010-08-11,7.895,7.905,7.89,7.9,26542.0
2010-08-12,7.905,7.905,7.895,7.905,32703.0
2010-08-13,7.915,7.925,7.905,7.925,52683.0
2010-08-16,7.915,7.92,7.91,7.91,52963.0
2010-08-17,7.925,7.925,7.91,7.925,46220.0
2010-08-18,7.905,7.93,7.905,7.925,52978.0
2010-08-19,7.93,7.94,7.915,7.94,51809.0
2010-08-20,7.95,7.95,7.92,7.945,54548.0
2010-08-23,7.955,7.955,7.93,7.94,42232.0
2010-08-24,7.955,7.965,7.94,7.965,44333.0
2010-08-25,7.975,7.975,7.93,7.95,65454.0
2010-08-26,7.95,7.965,7.895,7.955,57208.0
2010-08-27,7.95,7.955,7.935,7.955,73793.0
2010-08-30,7.93,7.96,7.93,7.955,45444.0
2010-08-31,7.97,7.97,7.925,7.96,193491.0
2010-09-01,7.975,7.98,7.965,7.98,60185.0
2010-09-02,7.975,7.985,7.965,7.985,61024.0
2010-09-03,7.985,7.99,7.975,7.99,84713.0
2010-09-07,7.99,8.005,7.985,8.005,65267.0
2010-09-08,8.005,8.01,7.99,8.005,94583.0
2010-09-09,8.015,8.025,8.0,8.025,46433.0
2010-09-10,8.035,8.04,8.02,8.035,62830.0
2010-09-13,8.04,8.06,8.04,8.06,83333.0
2010-09-14,8.07,8.09,8.065,8.09,131680.0
2010-09-15,8.1,8.1,8.075,8.08,86285.0
2010-09-16,8.09,8.1,8.085,8.1,73159.0
2010-09-17,8.11,8.135,8.105,8.135,78550.0
2010-09-20,8.14,8.15,8.12,8.14,51137.0
2010-09-21,8.16,8.17,8.15,8.16,142749.0
2010-09-22,8.18,8.18,8.16,8.18,96254.0
2010-09-23,8.185,8.195,8.17,8.185,88561.0
2010-09-24,8.185,8.185,8.17,8.185,124479.0
2010-09-27,8.195,8.195,8.14,8.16,146139.0
2010-09-28,8.16,8.16,8.135,8.16,388318.0
2010-09-29,8.16,8.16,8.135,8.14,61616.0
2010-09-30,8.14,8.15,8.125,8.15,116317.0
2010-10-01,8.155,8.155,8.13,8.15,80023.0
2010-10-04,8.145,8.15,8.13,8.15,44442.0
2010-10-05,8.15,8.155,8.135,8.155,62869.0
2010-10-06,8.17,8.17,8.15,8.17,64494.0
2010-10-07,8.185,8.185,8.16,8.17,79789.0
2010-10-08,8.175,8.205,8.17,8.205,106455.0
2010-10-12,8.18,8.19,8.17,8.19,55929.0
2010-10-13,8.185,8.215,8.185,8.21,100720.0
2010-10-14,8.21,8.22,8.195,8.22,77886.0
2010-10-15,8.225,8.23,8.2,8.22,100500.0
2010-10-18,8.21,8.215,8.195,8.215,109177.0
2010-10-19,8.205,8.215,8.19,8.205,76092.0
2010-10-20,8.2,8.225,8.195,8.21,66038.0
2010-10-21,8.22,8.235,8.215,8.235,69864.0
2010-10-22,8.235,8.245,8.215,8.24,185970.0
2010-10-25,8.24,8.24,8.195,8.21,72577.0
2010-10-26,8.245,8.245,8.22,8.23,93949.0
2010-10-27,8.23,8.245,8.23,8.245,64978.0
2010-10-28,8.26,8.26,8.235,8.25,74070.0
2010-10-29,8.25,8.25,8.235,8.245,39935.0
2010-11-01,8.265,8.27,8.245,8.27,50204.0
2010-11-02,8.27,8.285,8.265,8.285,75211.0
2010-11-03,8.28,8.3,8.28,8.3,43197.0
2010-11-04,8.31,8.325,8.305,8.305,63623.0
2010-11-05,8.31,8.34,8.31,8.34,60303.0
2010-11-08,8.345,8.365,8.325,8.365,163363.0
2010-11-09,8.375,8.375,8.35,8.36,60446.0
2010-11-10,8.365,8.365,8.35,8.36,52827.0
2010-11-11,8.37,8.37,8.34,8.365,28528.0
2010-11-12,8.35,8.36,8.33,8.35,64542.0
2010-11-15,8.35,8.35,8.265,8.265,178295.0
2010-11-16,8.31,8.31,8.26,8.28,98662.0
2010-11-17,8.28,8.3,8.235,8.26,85381.0
2010-11-18,8.3,8.3,8.275,8.275,74824.0
2010-11-19,8.295,8.3,8.275,8.285,65480.0
2010-11-22,8.3,8.31,8.285,8.3,46719.0
2010-11-23,8.3,8.3,8.285,8.3,55641.0
2010-11-24,8.295,8.3,8.285,8.295,47138.0
2010-11-25,8.3,8.3,8.285,8.285,43629.0
2010-11-26,8.295,8.3,8.285,8.3,44551.0
2010-11-29,8.295,8.295,8.275,8.285,141119.0
2010-11-30,8.29,8.29,8.26,8.27,112146.0
2010-12-01,8.265,8.275,8.25,8.27,51691.0
2010-12-02,8.265,8.27,8.23,8.235,102480.0
2010-12-03,8.25,8.25,8.225,8.235,48875.0
2010-12-06,8.25,8.25,8.22,8.235,153771.0
2010-12-07,8.235,8.235,8.215,8.22,59595.0
2010-12-08,8.23,8.23,8.215,8.225,51172.0
2010-12-09,8.22,8.22,8.195,8.2,89933.0
2010-12-10,8.195,8.21,8.15,8.175,83509.0
2010-12-13,8.16,8.18,8.155,8.17,39933.0
2010-12-14,8.17,8.17,8.135,8.145,106559.0
2010-12-15,8.13,8.14,8.115,8.14,73350.0
2010-12-16,8.115,8.135,8.105,8.125,55479.0
2010-12-17,8.13,8.19,8.115,8.155,44181.0
2010-12-20,8.16,8.185,8.16,8.185,68952.0
2010-12-21,8.185,8.21,8.175,8.21,95794.0
2010-12-22,8.21,8.225,8.205,8.22,74932.0
2010-12-23,8.23,8.24,8.22,8.24,48969.0
2010-12-24,8.26,8.26,8.245,8.26,29191.0
2010-12-29,8.26,8.26,8.195,8.2,72295.0
2010-12-30,8.24,8.26,8.21,8.25,50371.0
2010-12-31,8.25,8.27,8.235,8.27,33422.0
2011-01-04,8.275,8.28,8.215,8.225,77535.0
2011-01-05,8.23,8.245,8.23,8.245,51002.0
2011-01-06,8.265,8.27,8.23,8.27,54996.0
2011-01-07,8.27,8.275,8.26,8.27,36559.0
2011-01-10,8.275,8.28,8.265,8.28,68386.0
2011-01-11,8.29,8.29,8.27,8.285,51110.0
2011-01-12,8.28,8.29,8.27,8.29,54587.0
2011-01-13,8.285,8.32,8.28,8.315,73084.0
2011-01-14,8.33,8.355,8.325,8.355,66671.0
2011-01-17,8.36,8.365,8.345,8.36,70731.0
2011-01-18,8.365,8.365,8.345,8.365,56196.0
2011-01-19,8.335,8.355,8.335,8.355,44103.0
2011-01-20,8.36,8.36,8.305,8.345,82383.0
2011-01-21,8.355,8.37,8.325,8.335,60062.0
2011-01-24,8.36,8.4,8.325,8.345,71435.0
2011-01-25,8.34,8.34,8.32,8.32,45411.0
2011-01-26,8.33,8.355,8.295,8.335,112818.0
2011-01-27,8.335,8.345,8.32,8.345,75361.0
2011-01-28,8.315,8.34,8.315,8.34,75013.0
2011-01-31,8.345,8.345,8.305,8.345,88148.0
2011-02-01,8.35,8.36,8.325,8.335,56187.0
2011-02-02,8.33,8.355,8.31,8.35,74146.0
2011-02-03,8.355,8.36,8.34,8.355,66602.0
2011-02-04,8.37,8.37,8.335,8.355,78201.0
2011-02-07,8.375,8.4,8.365,8.365,101618.0
2011-02-08,8.385,8.385,8.37,8.375,44650.0
2011-02-09,8.385,8.385,8.36,8.38,51942.0
2011-02-10,8.375,8.375,8.36,8.375,30222.0
2011-02-11,8.375,8.385,8.36,8.375,44443.0
2011-02-14,8.38,8.385,8.37,8.37,84835.0
2011-02-15,8.375,8.385,8.37,8.385,98188.0
2011-02-16,8.39,8.4,8.38,8.4,60800.0
2011-02-17,8.385,8.39,8.36,8.38,122627.0
2011-02-18,8.385,8.39,8.345,8.355,118892.0
2011-02-22,8.385,8.39,8.32,8.32,136782.0
2011-02-23,8.365,8.375,8.355,8.355,94248.0
2011-02-24,8.37,8.385,8.36,8.385,66079.0
2011-02-25,8.385,8.41,8.37,8.405,104049.0
2011-02-28,8.41,8.42,8.395,8.42,220785.0
2011-03-01,8.395,8.43,8.385,8.415,85049.0
2011-03-02,8.425,8.425,8.4,8.41,44563.0
2011-03-03,8.395,8.415,8.395,8.415,53344.0
2011-03-04,8.415,8.415,8.385,8.39,67051.0
2011-03-07,8.4,8.41,8.385,8.39,34980.0
2011-03-08,8.395,8.41,8.385,8.395,83439.0
2011-03-10,8.415,8.415,8.38,8.395,55739.0
2011-03-11,8.41,8.41,8.375,8.39,24345.0
2011-03-14,8.405,8.405,8.375,8.385,19210.0
2011-03-15,8.38,8.385,8.355,8.365,64096.0
2011-03-16,8.375,8.375,8.355,8.37,52782.0
2011-03-17,8.375,8.38,8.36,8.38,37907.0
2011-03-18,8.395,8.405,8.38,8.405,48863.0
2011-03-21,8.41,8.42,8.4,8.4,49520.0
2011-03-22,8.41,8.425,8.405,8.425,32474.0
2011-03-23,8.425,8.435,8.415,8.435,31343.0
2011-03-24,8.44,8.44,8.415,8.415,31594.0
2011-03-25,8.43,8.43,8.425,8.43,17527.0
2011-03-28,8.44,8.44,8.42,8.42,35902.0
2011-03-29,8.445,8.445,8.435,8.445,11052.0
2011-03-30,8.445,8.455,8.445,8.445,31901.0
2011-03-31,8.455,8.455,8.43,8.455,27152.0
2011-04-01,8.455,8.46,8.435,8.46,33907.0
2011-04-04,8.465,8.465,8.44,8.465,23249.0
2011-04-05,8.475,8.475,8.455,8.46,16236.0
2011-04-06,8.465,8.47,8.44,8.45,55259.0
2011-04-07,8.46,8.46,8.415,8.43,26419.0
2011-04-08,8.435,8.445,8.42,8.42,21871.0
2011-04-11,8.425,8.44,8.41,8.43,42015.0
2011-04-12,8.43,8.43,8.415,8.43,43596.0
2011-04-13,8.43,8.43,8.42,8.43,47387.0
2011-04-14,8.42,8.425,8.41,8.42,20495.0
2011-04-15,8.43,8.43,8.41,8.42,18948.0
2011-04-18,8.405,8.41,8.39,8.4,30199.0
2011-04-19,8.41,8.41,8.395,8.395,23325.0
2011-04-20,8.405,8.415,8.4,8.415,36711.0
2011-04-21,8.405,8.42,8.385,8.395,27339.0
2011-04-25,8.4,8.42,8.395,8.41,37555.0
2011-04-26,8.43,8.43,8.405,8.415,22948.0
2011-04-27,8.43,8.43,8.41,8.425,26456.0
2011-04-28,8.425,8.43,8.41,8.425,33060.0
2011-04-29,8.425,8.45,8.425,8.45,17219.0
2011-05-02,8.465,8.465,8.44,8.46,28363.0
2011-05-03,8.46,8.475,8.455,8.475,48969.0
2011-05-04,8.455,8.475,8.455,8.455,17882.0
2011-05-05,8.45,8.48,8.45,8.48,20730.0
2011-05-06,8.48,8.49,8.47,8.49,13983.0
2011-05-09,8.495,8.495,8.48,8.49,30108.0
2011-05-10,8.495,8.51,8.49,8.51,29212.0
2011-05-11,8.515,8.52,8.5,8.52,28795.0
2011-05-12,8.525,8.525,8.51,8.51,7192.0
2011-05-13,8.525,8.525,8.51,8.51,18790.0
2011-05-16,8.52,8.53,8.51,8.53,9128.0
2011-05-17,8.52,8.525,8.51,8.525,60830.0
2011-05-18,8.53,8.53,8.48,8.48,51031.0
2011-05-19,8.495,8.54,8.48,8.54,35330.0
2011-05-20,8.545,8.55,8.53,8.53,62430.0
2011-05-24,8.55,8.55,8.53,8.545,31225.0
2011-05-25,8.545,8.55,8.525,8.54,27584.0
2011-05-26,8.555,8.555,8.54,8.555,24841.0
2011-05-27,8.545,8.555,8.535,8.555,38994.0
2011-05-30,8.565,8.57,8.545,8.555,19176.0
2011-05-31,8.555,8.565,8.55,8.565,33955.0
2011-06-01,8.55,8.57,8.55,8.57,35650.0
2011-06-02,8.575,8.58,8.56,8.57,66388.0
2011-06-03,8.565,8.595,8.565,8.595,47410.0
2011-06-06,8.595,8.595,8.57,8.585,21265.0
2011-06-07,8.58,8.59,8.555,8.555,23267.0
2011-06-08,8.58,8.58,8.55,8.57,33772.0
2011-06-09,8.565,8.575,8.56,8.575,11817.0
2011-06-10,8.58,8.58,8.55,8.56,22779.0
2011-06-13,8.565,8.575,8.55,8.575,46144.0
2011-06-14,8.575,8.575,8.555,8.565,47775.0
2011-06-15,8.575,8.575,8.55,8.56,36153.0
2011-06-16,8.565,8.565,8.545,8.545,23021.0
2011-06-17,8.545,8.555,8.545,8.555,27463.0
2011-06-20,8.545,8.555,8.54,8.55,20417.0
2011-06-21,8.55,8.555,8.54,8.555,41962.0
2011-06-22,8.555,8.57,8.54,8.56,101876.0
2011-06-23,8.56,8.58,8.51,8.54,119946.0
2011-06-24,8.56,8.56,8.55,8.56,29965.0
2011-06-27,8.57,8.575,8.52,8.52,28237.0
2011-06-28,8.535,8.54,8.51,8.54,18295.0
2011-06-29,8.535,8.565,8.535,8.54,22013.0
2011-06-30,8.545,8.585,8.54,8.585,51144.0
2011-07-04,8.58,8.58,8.565,8.57,37702.0
2011-07-05,8.595,8.595,8.57,8.595,31016.0
2011-07-06,8.595,8.595,8.57,8.57,19622.0
2011-07-07,8.595,8.595,8.575,8.585,79221.0
2011-07-08,8.59,8.59,8.575,8.59,21469.0
2011-07-11,8.585,8.59,8.57,8.57,60419.0
2011-07-12,8.585,8.585,8.57,8.57,29164.0
2011-07-13,8.58,8.59,8.575,8.59,132330.0
2011-07-14,8.59,8.59,8.585,8.59,20572.0
2011-07-15,8.585,8.59,8.575,8.575,26428.0
2011-07-18,8.58,8.59,8.575,8.58,34106.0
2011-07-19,8.585,8.595,8.58,8.595,15035.0
2011-07-20,8.585,8.6,8.585,8.595,38480.0
2011-07-21,8.595,8.6,8.585,8.585,26243.0
2011-07-22,8.6,8.61,8.595,8.605,26529.0
2011-07-25,8.615,8.625,8.61,8.61,58158.0
2011-07-26,8.62,8.62,8.61,8.62,57138.0
2011-07-27,8.62,8.62,8.59,8.59,23704.0
2011-07-28,8.6,8.615,8.595,8.6,41721.0
2011-07-29,8.61,8.625,8.605,8.625,19631.0
2011-08-02,8.64,8.64,8.58,8.605,27464.0
2011-08-03,8.59,8.625,8.59,8.62,26921.0
2011-08-04,8.62,8.62,8.575,8.59,35708.0
2011-08-05,8.58,8.585,8.52,8.565,61485.0
2011-08-08,8.545,8.555,8.4,8.42,102639.0
2011-08-09,8.425,8.495,8.385,8.465,45880.0
2011-08-10,8.46,8.475,8.44,8.475,45502.0
2011-08-11,8.475,8.5,8.45,8.5,55846.0
2011-08-12,8.505,8.545,8.505,8.545,48787.0
2011-08-15,8.545,8.56,8.525,8.54,70586.0
2011-08-16,8.57,8.57,8.555,8.555,9996.0
2011-08-17,8.575,8.595,8.575,8.595,89765.0
2011-08-18,8.585,8.595,8.555,8.555,34238.0
2011-08-19,8.575,8.585,8.555,8.585,67669.0
2011-08-22,8.57,8.575,8.52,8.53,28499.0
2011-08-23,8.57,8.58,8.535,8.58,39757.0
2011-08-24,8.58,8.585,8.53,8.57,53202.0
2011-08-25,8.575,8.575,8.515,8.525,26695.0
2011-08-26,8.56,8.56,8.525,8.55,17363.0
2011-08-29,8.57,8.575,8.55,8.57,11522.0
2011-08-30,8.575,8.585,8.545,8.56,86701.0
2011-08-31,8.565,8.595,8.56,8.595,15719.0
2011-09-01,8.58,8.595,8.58,8.585,50955.0
2011-09-02,8.585,8.6,8.575,8.595,19227.0
2011-09-06,8.615,8.615,8.57,8.6,49169.0
2011-09-07,8.61,8.61,8.585,8.585,28881.0
2011-09-08,8.585,8.605,8.585,8.605,5738.0
2011-09-09,8.605,8.61,8.6,8.61,40069.0
2011-09-12,8.605,8.61,8.585,8.595,59711.0
2011-09-13,8.61,8.61,8.585,8.585,40567.0
2011-09-14,8.6,8.6,8.585,8.59,15606.0
2011-09-15,8.59,8.6,8.58,8.6,41641.0
2011-09-16,8.6,8.6,8.585,8.59,12782.0
2011-09-19,8.6,8.6,8.58,8.585,43142.0
2011-09-20,8.585,8.59,8.575,8.585,17893.0
2011-09-21,8.58,8.585,8.565,8.575,50831.0
2011-09-22,8.56,8.57,8.53,8.54,31616.0
2011-09-23,8.53,8.545,8.485,8.525,89943.0
2011-09-26,8.545,8.55,8.515,8.535,49107.0
2011-09-27,8.525,8.54,8.525,8.54,41751.0
2011-09-28,8.54,8.54,8.48,8.52,192228.0
2011-09-29,8.52,8.53,8.5,8.515,16884.0
2011-09-30,8.5,8.525,8.49,8.51,31097.0
2011-10-03,8.515,8.515,8.435,8.47,67284.0
2011-10-04,8.435,8.435,8.375,8.39,47949.0
2011-10-05,8.42,8.435,8.415,8.43,37744.0
2011-10-06,8.445,8.45,8.42,8.44,30764.0
2011-10-07,8.47,8.47,8.445,8.445,25202.0
2011-10-11,8.455,8.49,8.44,8.44,32590.0
2011-10-12,8.46,8.485,8.45,8.48,42928.0
2011-10-13,8.475,8.495,8.47,8.495,13230.0
2011-10-14,8.495,8.52,8.495,8.52,45069.0
2011-10-17,8.535,8.535,8.51,8.51,19721.0
2011-10-18,8.515,8.515,8.495,8.505,51008.0
2011-10-19,8.525,8.525,8.475,8.485,61561.0
2011-10-20,8.505,8.52,8.475,8.52,22864.0
2011-10-21,8.52,8.525,8.5,8.51,31546.0
2011-10-24,8.525,8.53,8.495,8.495,47278.0
2011-10-25,8.525,8.535,8.495,8.535,27314.0
2011-10-26,8.54,8.545,8.525,8.535,26082.0
2011-10-27,8.545,8.545,8.525,8.525,47697.0
2011-10-28,8.555,8.555,8.525,8.545,28384.0
2011-10-31,8.56,8.56,8.54,8.545,93482.0
2011-11-01,8.555,8.56,8.53,8.56,52828.0
2011-11-02,8.56,8.57,8.555,8.57,75682.0
2011-11-03,8.58,8.585,8.56,8.58,42758.0
2011-11-04,8.585,8.585,8.555,8.555,56203.0
2011-11-07,8.58,8.58,8.56,8.575,85019.0
2011-11-08,8.575,8.585,8.56,8.57,37229.0
2011-11-09,8.58,8.585,8.565,8.58,41008.0
2011-11-10,8.585,8.59,8.57,8.57,54364.0
2011-11-11,8.585,8.595,8.585,8.595,29208.0
2011-11-14,8.605,8.605,8.59,8.605,35181.0
2011-11-15,8.6,8.6,8.58,8.595,65085.0
2011-11-16,8.595,8.595,8.575,8.59,34077.0
2011-11-17,8.595,8.6,8.585,8.595,42704.0
2011-11-18,8.59,8.6,8.585,8.6,38699.0
2011-11-21,8.585,8.595,8.585,8.59,60088.0
2011-11-22,8.595,8.6,8.59,8.6,72692.0
2011-11-23,8.6,8.6,8.565,8.565,61761.0
2011-11-24,8.58,8.58,8.565,8.57,68604.0
2011-11-25,8.58,8.585,8.545,8.555,37997.0
2011-11-28,8.57,8.59,8.555,8.575,69293.0
2011-11-29,8.56,8.58,8.56,8.575,70091.0
2011-11-30,8.58,8.64,8.55,8.555,148055.0
2011-12-01,8.585,8.585,8.555,8.555,39424.0
2011-12-02,8.58,8.605,8.565,8.595,90317.0
2011-12-05,8.59,8.6,8.585,8.59,107782.0
2011-12-06,8.59,8.61,8.565,8.61,93957.0
2011-12-07,8.59,8.61,8.59,8.6,53222.0
2011-12-08,8.61,8.61,8.595,8.61,45947.0
2011-12-09,8.61,8.61,8.595,8.61,64459.0
2011-12-12,8.61,8.61,8.595,8.595,57925.0
2011-12-13,8.61,8.61,8.595,8.6,40232.0
2011-12-14,8.615,8.615,8.575,8.59,54952.0
2011-12-15,8.59,8.6,8.585,8.59,45179.0
2011-12-16,8.595,8.595,8.58,8.595,169945.0
2011-12-19,8.6,8.6,8.585,8.595,85542.0
2011-12-20,8.59,8.605,8.59,8.605,71932.0
2011-12-21,8.615,8.615,8.61,8.61,57698.0
2011-12-22,8.62,8.64,8.62,8.64,107007.0
2011-12-23,8.665,8.67,8.65,8.665,87181.0
2011-12-28,8.675,8.69,8.66,8.68,47190.0
2011-12-29,8.67,8.69,8.67,8.675,59956.0
2011-12-30,8.685,8.7,8.68,8.7,42758.0
2012-01-03,8.71,8.71,8.67,8.685,50800.0
2012-01-04,8.7,8.7,8.685,8.695,47386.0
2012-01-05,8.71,8.71,8.68,8.71,46102.0
2012-01-06,8.71,8.735,8.705,8.735,62339.0
2012-01-09,8.75,8.75,8.725,8.735,72923.0
2012-01-10,8.75,8.79,8.74,8.765,68670.0
2012-01-11,8.79,8.8,8.78,8.8,96199.0
2012-01-12,8.8,8.8,8.78,8.79,61428.0
2012-01-13,8.795,8.795,8.77,8.78,70321.0
2012-01-16,8.795,8.795,8.775,8.785,79665.0
2012-01-17,8.795,8.815,8.78,8.8,167409.0
2012-01-18,8.805,8.805,8.775,8.775,56827.0
2012-01-19,8.785,8.795,8.785,8.79,90872.0
2012-01-20,8.8,8.82,8.77,8.805,73711.0
2012-01-23,8.82,8.825,8.795,8.795,75735.0
2012-01-24,8.815,8.84,8.8,8.835,388849.0
2012-01-25,8.835,8.835,8.805,8.825,91201.0
2012-01-26,8.83,8.83,8.815,8.83,59862.0
2012-01-27,8.83,8.83,8.815,8.82,45996.0
2012-01-30,8.835,8.835,8.82,8.83,58576.0
2012-01-31,8.825,8.83,8.825,8.83,56940.0
2012-02-01,8.825,8.835,8.825,8.835,99917.0
2012-02-02,8.86,8.9,8.845,8.9,241318.0
2012-02-03,8.88,8.905,8.88,8.9,127377.0
2012-02-06,8.91,8.915,8.865,8.865,92784.0
2012-02-07,8.9,8.9,8.875,8.89,63861.0
2012-02-08,8.905,8.905,8.88,8.89,72536.0
2012-02-09,8.895,8.9,8.87,8.895,68054.0
2012-02-10,8.885,8.895,8.855,8.865,90737.0
2012-02-13,8.865,8.875,8.845,8.845,154309.0
2012-02-14,8.855,8.86,8.795,8.8,142779.0
2012-02-15,8.81,8.815,8.775,8.785,226888.0
2012-02-16,8.785,8.785,8.755,8.765,116874.0
2012-02-17,8.765,8.775,8.76,8.775,146539.0
2012-02-21,8.775,8.78,8.765,8.77,250233.0
2012-02-22,8.77,8.785,8.765,8.775,145669.0
2012-02-23,8.79,8.8,8.78,8.785,127611.0
2012-02-24,8.805,8.81,8.77,8.775,219066.0
2012-02-27,8.795,8.81,8.78,8.805,96853.0
2012-02-28,8.815,8.815,8.77,8.775,117989.0
2012-02-29,8.805,8.82,8.79,8.82,340983.0
2012-03-01,8.82,8.845,8.82,8.845,127746.0
2012-03-02,8.85,8.855,8.83,8.84,124100.0
2012-03-05,8.855,8.855,8.82,8.835,122098.0
2012-03-06,8.835,8.835,8.81,8.82,139849.0
2012-03-07,8.825,8.835,8.82,8.835,139573.0
2012-03-08,8.835,8.835,8.82,8.83,104749.0
2012-03-09,8.825,8.83,8.82,8.83,80672.0
2012-03-12,8.835,8.835,8.82,8.83,118324.0
2012-03-13,8.83,8.835,8.8,8.82,121088.0
2012-03-14,8.825,8.83,8.81,8.82,101557.0
2012-03-15,8.825,8.825,8.805,8.815,113173.0
2012-03-16,8.815,8.815,8.8,8.81,79690.0
2012-03-19,8.82,8.82,8.805,8.805,100994.0
2012-03-20,8.81,8.81,8.775,8.78,117616.0
2012-03-21,8.785,8.79,8.765,8.77,95306.0
2012-03-22,8.76,8.77,8.755,8.765,86595.0
2012-03-23,8.78,8.78,8.76,8.78,203137.0
2012-03-26,8.78,8.785,8.775,8.785,337079.0
2012-03-27,8.8,8.8,8.785,8.795,78583.0
2012-03-28,8.795,8.795,8.74,8.755,124889.0
2012-03-29,8.77,8.77,8.73,8.73,159598.0
2012-03-30,8.755,8.785,8.755,8.785,61180.0
2012-04-02,8.79,8.81,8.775,8.775,95216.0
2012-04-03,8.8,8.825,8.8,8.825,104240.0
2012-04-04,8.82,8.825,8.81,8.82,124399.0
2012-04-05,8.82,8.825,8.8,8.825,56740.0
2012-04-09,8.82,8.825,8.795,8.815,54704.0
2012-04-10,8.815,8.825,8.795,8.815,69083.0
2012-04-11,8.815,8.825,8.8,8.825,71220.0
2012-04-12,8.82,8.835,8.815,8.825,126932.0
2012-04-13,8.83,8.835,8.815,8.835,76072.0
2012-04-16,8.83,8.83,8.825,8.83,61236.0
2012-04-17,8.83,8.835,8.825,8.83,39814.0
2012-04-18,8.83,8.83,8.825,8.83,59205.0
2012-04-19,8.835,8.835,8.815,8.835,123313.0
2012-04-20,8.83,8.835,8.8,8.815,119122.0
2012-04-23,8.81,8.825,8.79,8.825,100169.0
2012-04-24,8.82,8.825,8.81,8.82,103178.0
2012-04-25,8.82,8.83,8.785,8.83,153867.0
2012-04-26,8.805,8.815,8.8,8.815,74665.0
2012-04-27,8.82,8.82,8.805,8.805,84612.0
2012-04-30,8.835,8.845,8.83,8.84,45444.0
2012-05-01,8.84,8.86,8.84,8.86,65687.0
2012-05-02,8.865,8.87,8.855,8.87,105735.0
2012-05-03,8.86,8.875,8.845,8.875,103166.0
2012-05-04,8.86,8.87,8.855,8.87,124193.0
2012-05-07,8.86,8.87,8.855,8.87,101516.0
2012-05-08,8.86,8.865,8.845,8.86,119661.0
2012-05-09,8.855,8.86,8.85,8.86,136479.0
2012-05-10,8.86,8.87,8.855,8.87,73666.0
2012-05-11,8.86,8.87,8.855,8.865,170839.0
2012-05-14,8.865,8.87,8.85,8.87,142152.0
2012-05-15,8.86,8.87,8.85,8.85,158668.0
2012-05-16,8.855,8.86,8.84,8.85,161442.0
2012-05-17,8.85,8.85,8.84,8.85,61735.0
2012-05-18,8.85,8.85,8.8,8.82,152719.0
2012-05-22,8.83,8.835,8.815,8.82,54883.0
2012-05-23,8.83,8.83,8.795,8.81,87686.0
2012-05-24,8.82,8.83,8.78,8.805,148698.0
2012-05-25,8.795,8.815,8.78,8.815,69595.0
2012-05-28,8.835,8.835,8.81,8.835,108103.0
2012-05-29,8.83,8.83,8.8,8.815,70257.0
2012-05-30,8.805,8.82,8.79,8.8,98518.0
2012-05-31,8.785,8.8,8.78,8.78,103660.0
2012-06-01,8.775,8.79,8.77,8.79,46788.0
2012-06-04,8.78,8.79,8.755,8.76,104587.0
2012-06-05,8.76,8.775,8.755,8.775,60635.0
2012-06-06,8.78,8.78,8.75,8.765,54855.0
2012-06-07,8.785,8.795,8.775,8.795,66278.0
2012-06-08,8.785,8.795,8.78,8.795,87592.0
2012-06-11,8.795,8.8,8.78,8.785,50933.0
2012-06-12,8.785,8.795,8.78,8.795,76636.0
2012-06-13,8.8,8.8,8.77,8.775,192747.0
2012-06-14,8.785,8.8,8.77,8.795,84362.0
2012-06-15,8.81,8.81,8.775,8.805,99607.0
2012-06-18,8.815,8.815,8.775,8.81,74348.0
2012-06-19,8.805,8.82,8.795,8.82,99467.0
2012-06-20,8.825,8.825,8.81,8.825,56938.0
2012-06-21,8.83,8.83,8.805,8.83,122844.0
2012-06-22,8.82,8.84,8.805,8.84,65435.0
2012-06-25,8.835,8.84,8.825,8.84,29541.0
2012-06-26,8.845,8.845,8.83,8.84,102720.0
2012-06-27,8.845,8.845,8.82,8.84,156809.0
2012-06-28,8.83,8.84,8.83,8.835,68129.0
2012-06-29,8.845,8.86,8.84,8.86,360299.0
2012-07-03,8.86,8.895,8.855,8.875,648384.0
2012-07-04,8.885,8.885,8.875,8.885,80530.0
2012-07-05,8.89,8.895,8.87,8.895,141061.0
2012-07-06,8.895,8.895,8.855,8.855,124394.0
2012-07-09,8.885,8.89,8.875,8.88,60000.0
2012-07-10,8.885,8.89,8.875,8.885,81864.0
2012-07-11,8.885,8.885,8.88,8.885,91511.0
2012-07-12,8.885,8.89,8.88,8.89,36754.0
2012-07-13,8.88,8.9,8.87,8.895,57204.0
2012-07-16,8.91,8.91,8.885,8.9,69093.0
2012-07-17,8.9,8.91,8.895,8.91,86226.0
2012-07-18,8.91,8.92,8.9,8.92,159183.0
2012-07-19,8.92,8.92,8.91,8.92,109454.0
2012-07-20,8.915,8.925,8.915,8.925,156357.0
2012-07-23,8.925,8.93,8.91,8.915,144233.0
2012-07-24,8.925,8.925,8.91,8.91,124384.0
2012-07-25,8.915,8.935,8.915,8.93,82670.0
2012-07-26,8.935,8.935,8.9,8.915,660922.0
2012-07-27,8.925,8.935,8.915,8.935,93819.0
2012-07-30,8.935,8.935,8.92,8.93,62754.0
2012-07-31,8.93,8.945,8.925,8.945,51976.0
2012-08-01,8.945,8.945,8.935,8.935,91602.0
2012-08-02,8.935,8.945,8.93,8.945,54209.0
2012-08-03,8.945,8.945,8.93,8.935,57143.0
2012-08-07,8.94,8.945,8.92,8.925,91411.0
2012-08-08,8.93,8.93,8.915,8.925,83647.0
2012-08-09,8.925,8.93,8.92,8.92,75453.0
2012-08-10,8.92,8.925,8.915,8.925,76844.0
2012-08-13,8.935,8.935,8.925,8.93,60807.0
2012-08-14,8.935,8.935,8.93,8.935,88946.0
2012-08-15,8.94,8.94,8.915,8.915,73211.0
2012-08-16,8.92,8.94,8.92,8.92,103217.0
2012-08-17,8.925,8.945,8.925,8.945,96377.0
2012-08-20,8.945,8.95,8.94,8.95,44634.0
2012-08-21,8.95,8.95,8.94,8.95,94261.0
2012-08-22,8.94,8.945,8.935,8.945,90653.0
2012-08-23,8.95,8.95,8.94,8.94,116854.0
2012-08-24,8.945,8.945,8.94,8.945,71936.0
2012-08-27,8.945,8.95,8.94,8.945,67915.0
2012-08-28,8.955,8.955,8.94,8.95,144533.0
2012-08-29,8.93,8.96,8.92,8.96,197719.0
2012-08-30,8.95,8.955,8.935,8.955,117792.0
2012-08-31,8.97,8.97,8.955,8.965,55165.0
2012-09-04,8.965,8.975,8.945,8.95,120790.0
2012-09-05,8.95,8.96,8.94,8.945,70586.0
2012-09-06,8.945,8.95,8.94,8.94,77667.0
2012-09-07,8.945,8.945,8.94,8.94,59165.0
2012-09-10,8.95,8.95,8.93,8.935,98707.0
2012-09-11,8.94,8.94,8.93,8.94,88139.0
2012-09-12,8.935,8.94,8.935,8.94,111468.0
2012-09-13,8.94,8.945,8.935,8.945,67967.0
2012-09-14,8.95,8.95,8.94,8.95,62328.0
2012-09-17,8.95,8.955,8.945,8.945,45301.0
2012-09-18,8.955,8.955,8.935,8.955,182465.0
2012-09-19,8.97,8.97,8.955,8.965,115696.0
2012-09-20,8.965,8.97,8.96,8.97,59627.0
2012-09-21,8.97,8.97,8.955,8.965,174180.0
2012-09-24,8.97,8.97,8.96,8.97,89794.0
2012-09-25,8.985,8.99,8.965,8.98,227289.0
2012-09-26,8.955,8.98,8.94,8.975,203006.0
2012-09-27,8.97,8.99,8.965,8.985,96101.0
2012-09-28,8.995,9.0,8.98,9.0,122075.0
2012-10-01,9.0,9.0,8.99,9.0,102631.0
2012-10-02,9.005,9.005,8.99,9.005,75594.0
2012-10-03,9.0,9.0,8.99,8.99,85862.0
2012-10-04,8.995,9.0,8.99,8.995,80514.0
2012-10-05,9.005,9.005,8.99,8.995,86904.0
2012-10-09,8.995,9.0,8.99,8.99,57025.0
2012-10-10,8.995,9.0,8.965,8.975,230258.0
2012-10-11,8.99,8.995,8.985,8.995,74724.0
2012-10-12,8.995,9.0,8.975,8.985,118661.0
2012-10-15,9.0,9.0,8.98,8.99,204458.0
2012-10-16,8.99,9.0,8.99,9.0,133879.0
2012-10-17,8.995,9.005,8.995,9.0,108014.0
2012-10-18,9.005,9.005,8.99,8.995,288421.0
2012-10-19,9.0,9.0,8.985,8.99,179503.0
2012-10-22,8.99,9.01,8.99,9.01,78470.0
2012-10-23,9.005,9.01,8.99,9.0,100017.0
2012-10-24,9.0,9.005,8.995,9.005,54905.0
2012-10-25,9.005,9.01,9.0,9.005,93469.0
2012-10-26,9.02,9.02,9.005,9.015,115493.0
2012-10-29,9.03,9.03,9.0,9.005,58316.0
2012-10-30,9.025,9.025,9.0,9.005,74716.0
2012-10-31,9.015,9.02,9.0,9.015,77668.0
2012-11-01,9.005,9.02,9.005,9.015,132036.0
2012-11-02,9.02,9.02,9.005,9.015,138620.0
2012-11-05,9.025,9.025,8.99,9.01,156717.0
2012-11-06,9.02,9.02,9.0,9.015,176508.0
2012-11-07,9.02,9.02,9.005,9.02,146305.0
2012-11-08,9.02,9.025,9.015,9.02,115958.0
2012-11-09,9.02,9.03,9.02,9.03,62596.0
2012-11-12,9.03,9.04,9.025,9.04,92194.0
2012-11-13,9.04,9.04,9.025,9.035,117131.0
2012-11-14,9.04,9.04,9.035,9.04,61125.0
2012-11-15,9.045,9.045,9.015,9.035,143586.0
2012-11-16,9.035,9.035,9.025,9.035,65002.0
2012-11-19,9.035,9.04,9.03,9.03,83101.0
2012-11-20,9.035,9.04,9.015,9.02,135152.0
2012-11-21,9.04,9.04,9.025,9.035,71985.0
2012-11-22,9.035,9.035,9.025,9.035,41496.0
2012-11-23,9.03,9.045,9.025,9.035,105590.0
2012-11-26,9.045,9.045,9.025,9.03,154592.0
2012-11-27,9.055,9.055,9.015,9.015,155533.0
2012-11-28,9.04,9.04,9.02,9.025,113062.0
2012-11-29,9.035,9.035,9.02,9.025,72924.0
2012-11-30,9.025,9.035,9.02,9.03,88282.0
2012-12-03,9.035,9.035,9.02,9.02,115651.0
2012-12-04,9.035,9.035,9.02,9.025,109957.0
2012-12-05,9.03,9.035,9.025,9.035,64022.0
2012-12-06,9.035,9.035,9.025,9.035,136658.0
2012-12-07,9.035,9.035,9.015,9.035,198366.0
2012-12-10,9.03,9.04,9.025,9.04,78585.0
2012-12-11,9.035,9.035,9.01,9.015,440829.0
2012-12-12,9.02,9.035,9.02,9.035,87598.0
2012-12-13,9.025,9.035,9.025,9.03,108046.0
2012-12-14,9.035,9.05,9.03,9.045,104851.0
2012-12-17,9.05,9.055,9.035,9.055,132040.0
2012-12-18,9.055,9.055,9.035,9.045,146887.0
2012-12-19,9.05,9.055,9.03,9.045,123532.0
2012-12-20,9.05,9.075,9.045,9.075,140938.0
2012-12-21,9.075,9.08,9.055,9.08,86918.0
2012-12-24,9.105,9.105,9.08,9.085,76759.0
2012-12-27,9.09,9.1,9.08,9.095,67634.0
2012-12-28,9.105,9.105,9.085,9.085,36668.0
2012-12-31,9.09,9.105,9.09,9.105,62419.0
2013-01-02,9.105,9.11,9.095,9.105,86499.0
2013-01-03,9.1,9.115,9.1,9.11,61956.0
2013-01-04,9.115,9.12,9.11,9.11,82610.0
2013-01-07,9.125,9.135,9.115,9.135,98243.0
2013-01-08,9.14,9.14,9.11,9.11,105466.0
2013-01-09,9.12,9.125,9.115,9.115,87252.0
2013-01-10,9.12,9.135,9.115,9.135,84419.0
2013-01-11,9.125,9.135,9.12,9.125,87365.0
2013-01-14,9.14,9.15,9.125,9.145,84048.0
2013-01-15,9.135,9.14,9.115,9.14,134904.0
2013-01-16,9.135,9.14,9.12,9.14,74702.0
2013-01-17,9.14,9.145,9.125,9.145,301802.0
2013-01-18,9.14,9.14,9.12,9.14,159252.0
2013-01-21,9.145,9.145,9.125,9.145,113231.0
2013-01-22,9.14,9.145,9.115,9.12,196322.0
2013-01-23,9.135,9.15,9.135,9.14,90170.0
2013-01-24,9.15,9.165,9.135,9.145,132384.0
2013-01-25,9.15,9.15,9.13,9.145,124668.0
2013-01-28,9.16,9.16,9.14,9.145,73650.0
2013-01-29,9.14,9.155,9.14,9.155,62878.0
2013-01-30,9.15,9.155,9.14,9.15,99057.0
2013-01-31,9.145,9.15,9.135,9.145,134143.0
2013-02-01,9.155,9.165,9.14,9.165,85148.0
2013-02-04,9.15,9.165,9.15,9.16,111029.0
2013-02-05,9.155,9.17,9.155,9.17,106549.0
2013-02-06,9.165,9.18,9.16,9.18,105254.0
2013-02-07,9.18,9.18,9.165,9.18,114764.0
2013-02-08,9.18,9.185,9.17,9.185,140540.0
2013-02-11,9.21,9.21,9.17,9.18,107997.0
2013-02-12,9.2,9.2,9.175,9.2,76612.0
2013-02-13,9.205,9.205,9.18,9.2,67597.0
2013-02-14,9.2,9.21,9.18,9.21,182065.0
2013-02-15,9.21,9.22,9.205,9.22,73991.0
2013-02-19,9.22,9.23,9.215,9.23,113475.0
2013-02-20,9.22,9.225,9.215,9.22,143007.0
2013-02-21,9.235,9.235,9.215,9.215,107523.0
2013-02-22,9.23,9.23,9.205,9.205,104463.0
2013-02-25,9.225,9.225,9.185,9.185,130814.0
2013-02-26,9.205,9.215,9.195,9.21,112060.0
2013-02-27,9.22,9.22,9.18,9.205,64134.0
2013-02-28,9.21,9.215,9.2,9.215,113759.0
2013-03-01,9.22,9.22,9.205,9.215,103389.0
2013-03-04,9.215,9.22,9.21,9.22,85667.0
2013-03-05,9.22,9.23,9.215,9.23,97491.0
2013-03-06,9.235,9.24,9.23,9.24,172501.0
2013-03-07,9.24,9.24,9.23,9.24,107224.0
2013-03-08,9.24,9.245,9.23,9.235,234370.0
2013-03-11,9.235,9.24,9.23,9.24,94948.0
2013-03-12,9.24,9.26,9.235,9.255,109767.0
2013-03-13,9.26,9.26,9.24,9.26,173711.0
2013-03-14,9.26,9.26,9.245,9.26,85138.0
2013-03-15,9.26,9.26,9.24,9.245,67993.0
2013-03-18,9.245,9.245,9.235,9.245,78302.0
2013-03-19,9.235,9.255,9.235,9.255,76245.0
2013-03-20,9.245,9.26,9.24,9.245,100242.0
2013-03-21,9.265,9.27,9.255,9.26,53063.0
2013-03-22,9.26,9.26,9.25,9.255,87507.0
2013-03-25,9.255,9.265,9.25,9.265,98067.0
2013-03-26,9.26,9.265,9.255,9.265,45765.0
2013-03-27,9.26,9.285,9.25,9.275,189002.0
2013-03-28,9.285,9.295,9.275,9.29,113663.0
2013-04-01,9.29,9.3,9.28,9.285,126158.0
2013-04-02,9.29,9.29,9.275,9.29,113741.0
2013-04-03,9.285,9.29,9.28,9.29,224399.0
2013-04-04,9.295,9.295,9.275,9.285,205839.0
2013-04-05,9.285,9.295,9.28,9.295,141329.0
2013-04-08,9.3,9.3,9.285,9.285,80048.0
2013-04-09,9.29,9.295,9.28,9.285,170991.0
2013-04-10,9.285,9.29,9.28,9.285,105251.0
2013-04-11,9.29,9.29,9.275,9.285,111310.0
2013-04-12,9.28,9.285,9.27,9.28,114187.0
2013-04-15,9.275,9.28,9.26,9.26,111349.0
2013-04-16,9.265,9.265,9.255,9.26,119403.0
2013-04-17,9.265,9.265,9.245,9.25,113889.0
2013-04-18,9.25,9.25,9.225,9.235,214687.0
2013-04-19,9.235,9.235,9.21,9.225,97003.0
2013-04-22,9.245,9.25,9.225,9.25,107530.0
2013-04-23,9.26,9.265,9.24,9.245,168181.0
2013-04-24,9.25,9.255,9.245,9.255,197076.0
2013-04-25,9.255,9.26,9.24,9.25,171986.0
2013-04-26,9.255,9.26,9.245,9.26,189181.0
2013-04-29,9.26,9.265,9.25,9.255,158010.0
2013-04-30,9.25,9.255,9.23,9.25,191319.0
2013-05-01,9.25,9.255,9.24,9.25,163152.0
2013-05-02,9.25,9.27,9.25,9.27,182824.0
2013-05-03,9.27,9.275,9.26,9.275,198729.0
2013-05-06,9.27,9.29,9.26,9.29,192185.0
2013-05-07,9.285,9.29,9.275,9.285,134241.0
2013-05-08,9.27,9.29,9.27,9.29,107502.0
2013-05-09,9.29,9.295,9.255,9.265,163252.0
2013-05-10,9.275,9.28,9.26,9.275,163311.0
2013-05-13,9.275,9.28,9.265,9.27,103359.0
2013-05-14,9.265,9.27,9.255,9.255,279762.0
2013-05-15,9.26,9.265,9.255,9.265,88328.0
2013-05-16,9.265,9.275,9.26,9.265,212898.0
2013-05-17,9.27,9.275,9.265,9.275,99220.0
2013-05-21,9.27,9.275,9.255,9.265,136887.0
2013-05-22,9.265,9.28,9.26,9.27,80748.0
2013-05-23,9.27,9.275,9.26,9.26,138313.0
2013-05-24,9.28,9.28,9.26,9.275,196914.0
2013-05-27,9.285,9.285,9.27,9.275,119095.0
2013-05-28,9.275,9.275,9.255,9.27,113851.0
2013-05-29,9.265,9.265,9.235,9.24,138825.0
2013-05-30,9.235,9.255,9.235,9.24,98425.0
2013-05-31,9.245,9.245,9.21,9.235,150102.0
2013-06-03,9.21,9.22,9.21,9.215,84789.0
2013-06-04,9.2,9.215,9.185,9.185,190047.0
2013-06-05,9.2,9.2,9.185,9.2,131168.0
2013-06-06,9.195,9.2,9.185,9.19,148204.0
2013-06-07,9.18,9.185,9.175,9.18,156089.0
2013-06-10,9.18,9.18,9.1,9.1,362842.0
2013-06-11,9.07,9.09,9.05,9.06,405666.0
2013-06-12,9.05,9.09,9.05,9.07,143252.0
2013-06-13,9.05,9.09,9.05,9.075,163819.0
2013-06-14,9.09,9.11,9.08,9.105,123308.0
2013-06-17,9.13,9.13,9.09,9.09,106954.0
2013-06-18,9.095,9.11,9.075,9.095,136666.0
2013-06-19,9.11,9.11,9.035,9.035,317212.0
2013-06-20,8.995,9.02,8.935,8.935,421894.0
2013-06-21,8.95,8.97,8.92,8.95,177497.0
2013-06-24,8.905,8.905,8.805,8.845,347269.0
2013-06-25,8.85,8.93,8.845,8.91,133695.0
2013-06-26,8.92,8.955,8.915,8.95,165524.0
2013-06-27,8.96,9.0,8.96,8.995,98696.0
2013-06-28,8.985,9.03,8.985,9.02,71098.0
2013-07-02,9.025,9.045,8.995,9.04,91027.0
2013-07-03,9.04,9.04,9.02,9.02,172128.0
2013-07-04,9.02,9.065,9.02,9.06,74373.0
2013-07-05,9.05,9.05,9.015,9.03,116482.0
2013-07-08,9.025,9.05,9.025,9.03,100669.0
2013-07-09,9.05,9.055,9.0,9.0,340705.0
2013-07-10,8.995,9.015,8.975,8.985,207414.0
2013-07-11,8.99,9.035,8.985,9.015,117532.0
2013-07-12,9.0,9.03,9.0,9.025,190086.0
2013-07-15,9.035,9.035,9.0,9.005,222965.0
2013-07-16,9.005,9.025,9.0,9.005,132469.0
2013-07-17,9.005,9.015,8.985,9.0,141540.0
2013-07-18,9.0,9.015,8.99,8.995,90912.0
2013-07-19,8.995,9.0,8.99,9.0,168391.0
2013-07-22,8.985,9.0,8.985,8.985,199692.0
2013-07-23,8.985,8.995,8.975,8.975,629839.0
2013-07-24,9.0,9.0,8.945,8.95,220707.0
2013-07-25,8.94,8.97,8.935,8.935,93654.0
2013-07-26,8.935,8.95,8.91,8.92,137314.0
2013-07-29,8.92,8.93,8.915,8.92,110612.0
2013-07-30,8.91,8.955,8.905,8.935,477222.0
2013-07-31,8.935,8.95,8.905,8.915,188042.0
2013-08-01,8.935,8.935,8.875,8.875,135747.0
2013-08-02,8.865,8.885,8.865,8.865,153762.0
2013-08-06,8.865,8.875,8.79,8.8,154938.0
2013-08-07,8.78,8.79,8.75,8.75,259924.0
2013-08-08,8.755,8.765,8.73,8.74,163109.0
2013-08-09,8.725,8.73,8.68,8.7,260780.0
2013-08-12,8.68,8.69,8.655,8.655,261470.0
2013-08-13,8.655,8.68,8.635,8.68,355840.0
2013-08-14,8.65,8.68,8.65,8.68,173488.0
2013-08-15,8.655,8.67,8.63,8.63,201440.0
2013-08-16,8.63,8.635,8.62,8.63,171786.0
2013-08-19,8.615,8.63,8.54,8.545,560296.0
2013-08-20,8.545,8.59,8.525,8.555,413802.0
2013-08-21,8.555,8.6,8.54,8.595,401567.0
2013-08-22,8.59,8.65,8.585,8.645,251425.0
2013-08-23,8.65,8.7,8.65,8.685,148707.0
2013-08-26,8.685,8.73,8.685,8.725,265649.0
2013-08-27,8.715,8.75,8.715,8.725,109097.0
2013-08-28,8.725,8.78,8.705,8.755,335747.0
2013-08-29,8.75,8.79,8.75,8.765,123813.0
2013-08-30,8.77,8.81,8.77,8.81,163275.0
2013-09-03,8.81,8.83,8.785,8.785,103232.0
2013-09-04,8.78,8.8,8.78,8.79,198708.0
2013-09-05,8.785,8.79,8.765,8.77,311023.0
2013-09-06,8.755,8.78,8.755,8.765,91984.0
2013-09-09,8.77,8.785,8.765,8.78,150248.0
2013-09-10,8.78,8.79,8.735,8.77,670486.0
2013-09-11,8.745,8.78,8.745,8.77,158410.0
2013-09-12,8.75,8.79,8.75,8.79,307789.0
2013-09-13,8.775,8.795,8.77,8.79,328906.0
2013-09-16,8.79,8.825,8.78,8.8,537708.0
2013-09-17,8.805,8.845,8.8,8.845,392977.0
2013-09-18,8.83,8.88,8.82,8.85,370913.0
2013-09-19,8.86,8.89,8.845,8.85,148628.0
2013-09-20,8.865,8.885,8.845,8.85,141244.0
2013-09-23,8.835,8.885,8.835,8.85,329098.0
2013-09-24,8.85,8.89,8.84,8.88,264592.0
2013-09-25,8.885,8.905,8.87,8.88,131908.0
2013-09-26,8.86,8.885,8.85,8.87,83537.0
2013-09-27,8.865,8.88,8.85,8.855,53859.0
2013-09-30,8.85,8.87,8.845,8.865,54955.0
2013-10-01,8.855,8.87,8.845,8.845,96618.0
2013-10-02,8.845,8.86,8.84,8.85,306976.0
2013-10-03,8.85,8.86,8.83,8.835,495842.0
2013-10-04,8.84,8.86,8.825,8.825,280187.0
2013-10-07,8.835,8.845,8.805,8.81,124391.0
2013-10-08,8.805,8.825,8.795,8.8,119162.0
2013-10-09,8.805,8.81,8.78,8.795,121454.0
2013-10-10,8.785,8.79,8.77,8.78,99964.0
2013-10-11,8.765,8.795,8.76,8.785,100130.0
2013-10-15,8.775,8.785,8.77,8.78,92928.0
2013-10-16,8.775,8.78,8.75,8.75,133379.0
2013-10-17,8.76,8.775,8.76,8.77,121328.0
2013-10-18,8.77,8.795,8.77,8.785,215502.0
2013-10-21,8.77,8.805,8.765,8.765,82668.0
2013-10-22,8.77,8.79,8.765,8.775,194647.0
2013-10-23,8.745,8.78,8.745,8.77,224779.0
2013-10-24,8.785,8.805,8.78,8.79,103644.0
2013-10-25,8.795,8.805,8.785,8.785,98647.0
2013-10-28,8.79,8.795,8.78,8.79,180905.0
2013-10-29,8.78,8.82,8.78,8.815,148018.0
2013-10-30,8.805,8.83,8.805,8.83,96916.0
2013-10-31,8.825,8.845,8.825,8.845,131804.0
2013-11-01,8.835,8.84,8.83,8.83,125633.0
2013-11-04,8.845,8.85,8.835,8.84,251275.0
2013-11-05,8.84,8.855,8.84,8.85,113379.0
2013-11-06,8.85,8.86,8.85,8.855,107780.0
2013-11-07,8.85,8.885,8.845,8.885,126077.0
2013-11-08,8.875,8.88,8.855,8.875,133700.0
2013-11-11,8.87,8.895,8.87,8.88,105783.0
2013-11-12,8.875,8.895,8.87,8.885,472416.0
2013-11-13,8.885,8.9,8.885,8.895,93322.0
2013-11-14,8.895,8.92,8.895,8.915,92833.0
2013-11-15,8.91,8.93,8.91,8.91,80989.0
2013-11-18,8.92,8.92,8.885,8.89,65769.0
2013-11-19,8.905,8.91,8.88,8.885,80045.0
2013-11-20,8.905,8.92,8.885,8.89,118371.0
2013-11-21,8.89,8.91,8.885,8.89,47515.0
2013-11-22,8.895,8.93,8.885,8.9,156738.0
2013-11-25,8.9,8.92,8.895,8.9,95092.0
2013-11-26,8.9,8.91,8.895,8.91,110247.0
2013-11-27,8.905,8.92,8.9,8.905,63046.0
2013-11-28,8.905,8.94,8.9,8.94,123706.0
2013-11-29,8.93,9.045,8.925,9.045,207005.0
2013-12-02,8.975,8.975,8.905,8.91,107414.0
2013-12-03,8.91,8.94,8.885,8.885,72131.0
2013-12-04,8.875,8.9,8.855,8.855,155812.0
2013-12-05,8.855,8.875,8.85,8.85,98233.0
2013-12-06,8.855,8.875,8.84,8.84,112169.0
2013-12-09,8.85,8.85,8.8,8.8,149417.0
2013-12-10,8.815,8.825,8.81,8.81,125422.0
2013-12-11,8.815,8.845,8.795,8.795,188369.0
2013-12-12,8.78,8.785,8.765,8.77,226748.0
2013-12-13,8.77,8.785,8.76,8.775,108451.0
2013-12-16,8.76,8.78,8.76,8.76,516222.0
2013-12-17,8.76,8.77,8.74,8.76,156885.0
2013-12-18,8.755,8.765,8.715,8.73,252355.0
2013-12-19,8.73,8.755,8.72,8.735,214440.0
2013-12-20,8.73,8.78,8.73,8.78,449583.0
2013-12-23,8.76,8.78,8.76,8.77,116574.0
2013-12-24,8.76,8.775,8.745,8.755,71977.0
2013-12-27,8.775,8.78,8.72,8.72,15289.0
2013-12-30,8.755,8.78,8.755,8.77,77625.0
2013-12-31,8.775,8.83,8.76,8.82,78405.0
2014-01-02,8.805,8.835,8.805,8.82,161778.0
2014-01-03,8.815,8.855,8.815,8.835,97799.0
2014-01-06,8.85,8.86,8.84,8.855,193727.0
2014-01-07,8.855,8.875,8.855,8.87,78279.0
2014-01-08,8.865,8.885,8.865,8.875,75122.0
2014-01-09,8.885,8.89,8.865,8.865,111045.0
2014-01-10,8.87,8.88,8.865,8.88,308198.0
2014-01-13,8.88,8.895,8.865,8.87,153619.0
2014-01-14,8.87,8.885,8.865,8.87,68089.0
2014-01-15,8.865,8.87,8.86,8.87,157191.0
2014-01-16,8.88,8.895,8.87,8.88,88834.0
2014-01-17,8.875,8.89,8.87,8.885,65331.0
2014-01-20,8.885,8.895,8.885,8.895,65104.0
2014-01-21,8.895,8.905,8.875,8.88,154125.0
2014-01-22,8.885,8.905,8.885,8.89,78630.0
2014-01-23,8.885,8.905,8.885,8.89,65209.0
2014-01-24,8.92,8.92,8.91,8.92,75563.0
2014-01-27,8.915,8.92,8.88,8.9,210634.0
2014-01-28,8.885,8.915,8.885,8.915,91268.0
2014-01-29,8.915,8.925,8.885,8.9,77774.0
2014-01-30,8.88,8.9,8.87,8.875,141773.0
2014-01-31,8.875,8.9,8.87,8.885,79545.0
2014-02-03,8.88,8.885,8.87,8.88,222169.0
2014-02-04,8.875,8.9,8.87,8.88,81402.0
2014-02-05,8.885,8.895,8.87,8.875,112004.0
2014-02-06,8.87,8.88,8.855,8.86,88681.0
2014-02-07,8.855,8.86,8.845,8.855,69207.0
2014-02-10,8.85,8.86,8.845,8.855,73038.0
2014-02-11,8.855,8.86,8.85,8.86,76964.0
2014-02-12,8.86,8.87,8.855,8.86,147096.0
2014-02-13,8.865,8.875,8.865,8.875,52047.0
2014-02-14,8.88,8.905,8.875,8.905,48427.0
2014-02-18,8.88,8.905,8.875,8.88,83679.0
2014-02-19,8.88,8.915,8.88,8.91,97958.0
2014-02-20,8.9,8.915,8.9,8.9,63090.0
2014-02-21,8.915,8.92,8.9,8.92,60913.0
2014-02-24,8.905,8.915,8.9,8.91,103265.0
2014-02-25,8.91,8.935,8.9,8.93,339969.0
2014-02-26,8.92,8.955,8.915,8.94,143027.0
2014-02-27,8.935,8.95,8.935,8.945,36484.0
2014-02-28,8.95,8.97,8.94,8.97,107216.0
2014-03-03,8.955,8.98,8.955,8.97,70586.0
2014-03-04,8.98,8.985,8.96,8.985,76704.0
2014-03-05,8.97,8.985,8.965,8.98,46763.0
2014-03-06,8.985,8.995,8.965,8.99,65384.0
2014-03-07,8.99,8.99,8.96,8.96,497807.0
2014-03-10,8.965,8.985,8.96,8.985,36744.0
2014-03-11,8.985,8.985,8.965,8.965,40208.0
2014-03-12,8.985,8.995,8.97,8.98,37954.0
2014-03-13,8.985,8.995,8.97,8.995,53586.0
2014-03-14,8.995,9.0,8.97,8.99,93500.0
2014-03-17,8.985,9.0,8.98,8.99,42459.0
2014-03-18,8.985,8.995,8.98,8.995,116633.0
2014-03-19,9.01,9.025,8.99,8.99,66550.0
2014-03-20,8.99,9.005,8.99,9.0,70142.0
2014-03-21,9.02,9.025,8.995,9.01,77405.0
2014-03-24,9.01,9.03,9.005,9.03,75688.0
2014-03-25,9.03,9.035,9.02,9.03,76515.0
2014-03-26,9.035,9.04,9.03,9.035,31346.0
2014-03-27,9.035,9.04,9.025,9.025,25125.0
2014-03-28,9.035,9.04,9.025,9.03,87403.0
2014-03-31,9.035,9.04,9.03,9.04,47444.0
2014-04-01,9.035,9.045,9.035,9.035,72697.0
2014-04-02,9.04,9.075,9.035,9.055,170627.0
2014-04-03,9.07,9.075,9.055,9.07,63340.0
2014-04-04,9.075,9.075,9.06,9.07,51258.0
2014-04-07,9.07,9.09,9.07,9.075,55157.0
2014-04-08,9.075,9.125,9.07,9.125,70376.0
2014-04-09,9.095,9.135,9.095,9.13,102155.0
2014-04-10,9.1,9.14,9.1,9.125,61280.0
2014-04-11,9.105,9.13,9.105,9.13,60450.0
2014-04-14,9.1,9.145,9.1,9.135,38912.0
2014-04-15,9.135,9.14,9.12,9.12,40385.0
2014-04-16,9.12,9.13,9.12,9.13,35123.0
2014-04-17,9.135,9.145,9.12,9.145,83390.0
2014-04-21,9.13,9.145,9.1,9.145,40851.0
2014-04-22,9.135,9.15,9.135,9.14,57992.0
2014-04-23,9.16,9.165,9.14,9.155,118522.0
2014-04-24,9.155,9.17,9.155,9.165,157634.0
2014-04-25,9.155,9.17,9.145,9.165,88517.0
2014-04-28,9.18,9.18,9.165,9.165,52968.0
2014-04-29,9.16,9.205,9.16,9.205,114581.0
2014-04-30,9.2,9.215,9.175,9.205,83269.0
2014-05-01,9.19,9.22,9.19,9.21,83715.0
2014-05-02,9.22,9.245,9.22,9.235,69949.0
2014-05-05,9.235,9.28,9.235,9.255,112363.0
2014-05-06,9.265,9.295,9.265,9.275,74355.0
2014-05-07,9.305,9.31,9.26,9.31,62391.0
2014-05-08,9.315,9.315,9.29,9.29,76040.0
2014-05-09,9.28,9.315,9.28,9.315,85846.0
2014-05-12,9.32,9.32,9.26,9.265,144876.0
2014-05-13,9.275,9.29,9.25,9.25,91439.0
2014-05-14,9.255,9.27,9.255,9.26,84125.0
2014-05-15,9.26,9.27,9.255,9.27,72967.0
2014-05-16,9.26,9.275,9.26,9.275,35018.0
2014-05-20,9.265,9.27,9.255,9.265,43450.0
2014-05-21,9.255,9.275,9.25,9.255,71478.0
2014-05-22,9.255,9.275,9.25,9.27,70731.0
2014-05-23,9.27,9.27,9.255,9.265,61441.0
2014-05-26,9.255,9.27,9.245,9.27,53473.0
2014-05-27,9.255,9.27,9.225,9.235,69087.0
2014-05-28,9.225,9.24,9.195,9.205,144599.0
2014-05-29,9.205,9.22,9.195,9.21,79505.0
2014-05-30,9.21,9.21,9.175,9.175,55275.0
2014-06-02,9.175,9.18,9.155,9.165,52307.0
2014-06-03,9.16,9.17,9.12,9.12,80110.0
2014-06-04,9.12,9.135,9.115,9.13,144981.0
2014-06-05,9.135,9.175,9.135,9.17,66482.0
2014-06-06,9.155,9.195,9.155,9.19,33235.0
2014-06-09,9.18,9.195,9.17,9.19,63272.0
2014-06-10,9.19,9.2,9.18,9.195,72531.0
2014-06-11,9.195,9.21,9.18,9.21,68726.0
2014-06-12,9.21,9.215,9.205,9.215,34141.0
2014-06-13,9.215,9.225,9.21,9.225,76965.0
2014-06-16,9.235,9.235,9.215,9.225,36859.0
2014-06-17,9.22,9.235,9.21,9.215,33382.0
2014-06-18,9.235,9.24,9.22,9.23,74770.0
2014-06-19,9.24,9.25,9.21,9.24,72629.0
2014-06-20,9.245,9.255,9.23,9.25,50043.0
2014-06-23,9.24,9.25,9.235,9.25,37140.0
2014-06-24,9.24,9.25,9.23,9.24,46446.0
2014-06-25,9.22,9.275,9.22,9.26,38347.0
2014-06-26,9.245,9.27,9.245,9.245,50458.0
2014-06-27,9.25,9.285,9.25,9.28,42071.0
2014-06-30,9.255,9.285,9.255,9.285,42579.0
2014-07-02,9.285,9.305,9.27,9.305,56653.0
2014-07-03,9.3,9.305,9.29,9.3,57493.0
2014-07-04,9.29,9.32,9.29,9.29,99287.0
2014-07-07,9.305,9.325,9.29,9.315,82238.0
2014-07-08,9.3,9.32,9.27,9.275,159576.0
2014-07-09,9.295,9.3,9.27,9.295,67870.0
2014-07-10,9.285,9.305,9.275,9.305,178929.0
2014-07-11,9.3,9.315,9.28,9.295,137795.0
2014-07-14,9.3,9.305,9.29,9.3,51628.0
2014-07-15,9.305,9.32,9.29,9.305,285941.0
2014-07-16,9.315,9.32,9.29,9.305,81635.0
2014-07-17,9.29,9.32,9.29,9.29,72975.0
2014-07-18,9.315,9.33,9.305,9.32,58132.0
2014-07-21,9.345,9.345,9.29,9.29,42836.0
2014-07-22,9.315,9.32,9.28,9.305,41622.0
2014-07-23,9.305,9.32,9.3,9.32,47686.0
2014-07-24,9.315,9.32,9.275,9.275,153105.0
2014-07-25,9.305,9.31,9.285,9.295,43638.0
2014-07-28,9.295,9.31,9.275,9.28,59917.0
2014-07-29,9.29,9.305,9.27,9.295,206717.0
2014-07-30,9.305,9.325,9.295,9.315,146235.0
2014-07-31,9.31,9.315,9.28,9.295,164694.0
2014-08-01,9.28,9.31,9.275,9.285,95565.0
2014-08-05,9.29,9.315,9.28,9.305,72548.0
2014-08-06,9.31,9.315,9.28,9.31,35641.0
2014-08-07,9.315,9.32,9.285,9.32,112120.0
2014-08-08,9.315,9.325,9.295,9.315,75588.0
2014-08-11,9.32,9.325,9.31,9.325,71783.0
2014-08-12,9.32,9.33,9.315,9.325,59788.0
2014-08-13,9.33,9.335,9.325,9.335,38838.0
2014-08-14,9.33,9.335,9.305,9.31,162047.0
2014-08-15,9.32,9.33,9.305,9.33,50886.0
2014-08-18,9.33,9.335,9.315,9.33,56862.0
2014-08-19,9.335,9.335,9.33,9.335,22170.0
2014-08-20,9.325,9.335,9.32,9.33,286436.0
2014-08-21,9.335,9.34,9.325,9.34,36113.0
2014-08-22,9.34,9.35,9.315,9.35,79914.0
2014-08-25,9.355,9.355,9.345,9.355,24351.0
2014-08-26,9.345,9.36,9.34,9.36,54978.0
2014-08-27,9.345,9.36,9.345,9.355,50832.0
2014-08-28,9.35,9.365,9.345,9.365,71400.0
2014-08-29,9.355,9.38,9.355,9.38,45013.0
2014-09-02,9.36,9.37,9.345,9.36,52070.0
2014-09-03,9.345,9.36,9.345,9.345,31351.0
2014-09-04,9.355,9.355,9.32,9.32,94350.0
2014-09-05,9.33,9.34,9.315,9.33,82624.0
2014-09-08,9.35,9.355,9.33,9.33,70413.0
2014-09-09,9.33,9.35,9.33,9.345,60920.0
2014-09-10,9.345,9.35,9.325,9.33,99131.0
2014-09-11,9.35,9.35,9.33,9.33,74172.0
2014-09-12,9.34,9.34,9.325,9.33,32002.0
2014-09-15,9.33,9.34,9.325,9.33,52666.0
2014-09-16,9.325,9.33,9.305,9.305,54991.0
2014-09-17,9.31,9.32,9.275,9.275,133505.0
2014-09-18,9.305,9.315,9.29,9.29,45958.0
2014-09-19,9.29,9.32,9.29,9.32,35698.0
2014-09-22,9.315,9.32,9.305,9.305,71020.0
2014-09-23,9.29,9.315,9.28,9.28,40051.0
2014-09-24,9.275,9.315,9.275,9.315,39240.0
2014-09-25,9.31,9.31,9.27,9.28,164356.0
2014-09-26,9.275,9.305,9.275,9.275,33361.0
2014-09-29,9.275,9.31,9.235,9.305,80710.0
2014-09-30,9.28,9.315,9.28,9.3,80708.0
2014-10-01,9.28,9.315,9.275,9.31,121757.0
2014-10-02,9.305,9.305,9.275,9.275,103904.0
2014-10-03,9.295,9.305,9.27,9.27,73260.0
2014-10-06,9.29,9.31,9.28,9.31,39934.0
2014-10-07,9.3,9.31,9.295,9.3,35667.0
2014-10-08,9.3,9.305,9.29,9.305,26843.0
2014-10-09,9.295,9.3,9.27,9.29,64990.0
2014-10-10,9.275,9.295,9.26,9.275,68395.0
2014-10-14,9.275,9.275,9.235,9.24,56582.0
2014-10-15,9.235,9.26,9.22,9.22,75288.0
2014-10-16,9.225,9.255,9.22,9.24,47679.0
2014-10-17,9.23,9.255,9.215,9.25,57008.0
2014-10-20,9.255,9.275,9.24,9.26,84323.0
2014-10-21,9.265,9.28,9.255,9.275,79653.0
2014-10-22,9.275,9.28,9.265,9.28,61470.0
2014-10-23,9.28,9.295,9.275,9.295,84535.0
2014-10-24,9.295,9.295,9.27,9.275,61743.0
2014-10-27,9.275,9.32,9.275,9.31,58814.0
2014-10-28,9.31,9.32,9.275,9.31,69512.0
2014-10-29,9.32,9.345,9.31,9.345,59974.0
2014-10-30,9.35,9.36,9.31,9.325,59111.0
2014-10-31,9.32,9.35,9.31,9.335,44150.0
2014-11-03,9.35,9.38,9.325,9.38,75589.0
2014-11-04,9.38,9.405,9.37,9.385,148798.0
2014-11-05,9.4,9.405,9.38,9.38,182251.0
2014-11-06,9.4,9.405,9.385,9.39,68398.0
2014-11-07,9.385,9.405,9.365,9.4,191324.0
2014-11-10,9.4,9.405,9.375,9.405,46455.0
2014-11-11,9.385,9.405,9.37,9.4,67566.0
2014-11-12,9.4,9.41,9.37,9.39,74628.0
2014-11-13,9.4,9.405,9.38,9.39,30968.0
2014-11-14,9.385,9.415,9.385,9.41,78770.0
2014-11-17,9.41,9.415,9.385,9.41,54596.0
2014-11-18,9.41,9.42,9.405,9.42,65549.0
2014-11-19,9.415,9.43,9.405,9.43,51103.0
2014-11-20,9.425,9.445,9.425,9.43,65834.0
2014-11-21,9.44,9.455,9.44,9.45,51672.0
2014-11-24,9.455,9.455,9.435,9.44,57979.0
2014-11-25,9.445,9.45,9.405,9.42,74550.0
2014-11-26,9.42,9.44,9.41,9.415,149363.0
2014-11-27,9.43,9.435,9.42,9.43,36094.0
2014-11-28,9.415,9.435,9.41,9.43,68771.0
2014-12-01,9.41,9.43,9.38,9.385,75581.0
2014-12-02,9.395,9.4,9.38,9.395,60372.0
2014-12-03,9.4,9.405,9.385,9.395,54501.0
2014-12-04,9.38,9.4,9.345,9.345,97446.0
2014-12-05,9.335,9.37,9.29,9.29,140108.0
2014-12-08,9.305,9.315,9.225,9.225,110015.0
2014-12-09,9.215,9.225,9.19,9.21,115286.0
2014-12-10,9.205,9.24,9.205,9.215,80383.0
2014-12-11,9.23,9.23,9.175,9.18,119310.0
2014-12-12,9.185,9.225,9.17,9.18,71170.0
2014-12-15,9.17,9.22,9.165,9.185,192558.0
2014-12-16,9.18,9.2,9.17,9.2,166032.0
2014-12-17,9.2,9.215,9.155,9.18,97126.0
2014-12-18,9.175,9.23,9.175,9.23,76187.0
2014-12-19,9.21,9.23,9.18,9.225,61608.0
2014-12-22,9.22,9.24,9.19,9.2,120192.0
2014-12-23,9.22,9.28,9.19,9.28,115846.0
2014-12-24,9.25,9.305,9.25,9.295,187844.0
2014-12-29,9.315,9.35,9.245,9.345,84807.0
2014-12-30,9.345,9.37,9.335,9.365,43432.0
2014-12-31,9.37,9.39,9.355,9.36,113584.0
2015-01-02,9.35,9.37,9.35,9.355,30744.0
2015-01-05,9.365,9.37,9.335,9.345,63550.0
2015-01-06,9.365,9.38,9.325,9.345,93631.0
2015-01-07,9.35,9.365,9.33,9.355,59080.0
2015-01-08,9.335,9.385,9.32,9.32,87695.0
2015-01-09,9.33,9.365,9.32,9.355,33806.0
2015-01-12,9.365,9.38,9.345,9.35,67450.0
2015-01-13,9.35,9.385,9.33,9.335,66589.0
2015-01-14,9.33,9.355,9.32,9.32,69312.0
2015-01-15,9.315,9.33,9.3,9.33,83659.0
2015-01-16,9.325,9.345,9.3,9.33,41889.0
2015-01-19,9.315,9.365,9.315,9.33,68986.0
2015-01-20,9.31,9.335,9.31,9.31,52412.0
2015-01-21,9.315,9.33,9.315,9.325,64965.0
2015-01-22,9.33,9.33,9.31,9.315,125495.0
2015-01-23,9.32,9.32,9.305,9.315,92490.0
2015-01-26,9.31,9.315,9.28,9.285,84907.0
2015-01-27,9.28,9.29,9.24,9.25,137111.0
2015-01-28,9.24,9.24,9.11,9.11,163071.0
2015-01-29,9.13,9.135,9.03,9.035,160674.0
2015-01-30,9.02,9.045,8.925,8.925,370137.0
2015-02-02,8.915,8.995,8.91,8.99,162490.0
2015-02-03,8.98,9.02,8.965,8.99,129069.0
2015-02-04,8.995,9.02,8.98,9.015,63404.0
2015-02-05,9.035,9.045,9.02,9.035,71891.0
2015-02-06,9.045,9.06,9.0,9.06,129765.0
2015-02-09,9.07,9.095,9.065,9.09,133143.0
2015-02-10,9.075,9.125,9.07,9.105,93037.0
2015-02-11,9.11,9.12,9.07,9.095,81726.0
2015-02-12,9.09,9.11,9.085,9.1,122920.0
2015-02-13,9.1,9.1,9.075,9.095,76200.0
2015-02-17,9.075,9.105,9.06,9.075,155742.0
2015-02-18,9.075,9.09,9.03,9.075,126749.0
2015-02-19,9.065,9.07,9.035,9.065,95794.0
2015-02-20,9.065,9.065,9.02,9.03,98574.0
2015-02-23,9.025,9.03,8.97,8.98,147570.0
2015-02-24,8.97,9.015,8.955,9.01,170116.0
2015-02-25,9.015,9.015,8.97,8.98,98296.0
2015-02-26,8.975,8.985,8.945,8.97,91708.0
2015-02-27,8.975,8.985,8.925,8.985,180575.0
2015-03-02,8.96,8.995,8.96,8.995,69836.0
2015-03-03,9.005,9.04,8.995,9.04,145636.0
2015-03-04,9.025,9.05,9.015,9.045,123124.0
2015-03-05,9.045,9.05,8.99,8.995,169196.0
2015-03-06,9.02,9.045,8.99,9.04,96458.0
2015-03-09,9.045,9.05,9.015,9.03,50523.0
2015-03-10,9.025,9.03,8.97,8.98,330119.0
2015-03-11,9.01,9.02,8.985,9.01,82762.0
2015-03-12,9.025,9.025,9.005,9.015,41975.0
2015-03-13,9.025,9.03,9.015,9.025,29162.0
2015-03-16,9.025,9.05,9.01,9.04,66187.0
2015-03-17,9.025,9.04,9.025,9.04,52814.0
2015-03-18,8.99,9.02,8.99,9.0,163951.0
2015-03-19,9.015,9.04,9.015,9.04,39899.0
2015-03-20,9.025,9.055,9.02,9.055,73421.0
2015-03-23,9.025,9.045,9.005,9.02,66153.0
2015-03-24,9.01,9.04,9.01,9.02,61094.0
2015-03-25,9.04,9.04,9.02,9.035,49904.0
2015-03-26,9.02,9.04,8.985,8.985,88696.0
2015-03-27,8.985,9.01,8.975,8.98,86472.0
2015-03-30,8.975,9.005,8.97,8.975,49095.0
2015-03-31,8.97,8.975,8.945,8.955,172816.0
2015-04-01,8.935,8.94,8.84,8.86,133169.0
2015-04-02,8.86,8.865,8.835,8.84,749549.0
2015-04-06,8.835,8.85,8.81,8.815,111992.0
2015-04-07,8.825,8.84,8.755,8.76,130551.0
2015-04-08,8.76,8.795,8.745,8.755,134543.0
2015-04-09,8.755,8.77,8.74,8.765,125969.0
2015-04-10,8.755,8.77,8.705,8.73,136772.0
2015-04-13,8.71,8.73,8.68,8.72,188381.0
2015-04-14,8.69,8.72,8.68,8.705,112830.0
2015-04-15,8.72,8.73,8.625,8.625,325450.0
2015-04-16,8.61,8.645,8.605,8.635,250853.0
2015-04-17,8.625,8.625,8.59,8.625,117820.0
2015-04-20,8.625,8.64,8.59,8.635,257485.0
2015-04-21,8.62,8.635,8.59,8.605,122272.0
2015-04-22,8.605,8.61,8.59,8.595,60804.0
2015-04-23,8.63,8.65,8.615,8.65,134064.0
2015-04-24,8.635,8.72,8.635,8.72,216881.0
2015-04-27,8.725,8.77,8.7,8.765,144899.0
2015-04-28,8.78,8.805,8.765,8.805,64715.0
2015-04-29,8.78,8.87,8.78,8.87,312788.0
2015-04-30,8.865,8.9,8.85,8.9,72831.0
2015-05-01,8.895,8.94,8.895,8.915,141208.0
2015-05-04,8.935,8.955,8.905,8.915,73253.0
2015-05-05,8.925,8.965,8.925,8.93,79403.0
2015-05-06,8.935,8.935,8.89,8.92,70116.0
2015-05-07,8.915,8.955,8.9,8.94,63701.0
2015-05-08,8.96,9.0,8.955,9.0,88662.0
2015-05-11,8.965,9.005,8.95,8.95,69975.0
2015-05-12,8.965,8.97,8.935,8.95,58119.0
2015-05-13,8.955,8.97,8.945,8.95,225741.0
2015-05-14,8.935,8.965,8.935,8.95,74836.0
2015-05-15,8.94,8.955,8.92,8.93,31532.0
2015-05-19,8.93,8.96,8.93,8.93,83266.0
2015-05-20,8.93,8.96,8.9,8.9,35677.0
2015-05-21,8.925,8.925,8.89,8.895,39010.0
2015-05-22,8.93,8.93,8.89,8.905,84517.0
2015-05-25,8.895,8.915,8.855,8.865,73882.0
2015-05-26,8.88,8.885,8.82,8.83,88700.0
2015-05-27,8.83,8.88,8.82,8.865,77489.0
2015-05-28,8.885,8.885,8.84,8.88,64559.0
2015-05-29,8.845,8.89,8.845,8.855,58828.0
2015-06-01,8.84,8.855,8.83,8.84,74295.0
2015-06-02,8.83,8.845,8.8,8.825,74752.0
2015-06-03,8.8,8.825,8.795,8.8,41145.0
2015-06-04,8.81,8.83,8.765,8.78,123637.0
2015-06-05,8.775,8.81,8.765,8.81,52901.0
2015-06-08,8.785,8.815,8.755,8.76,78593.0
2015-06-09,8.755,8.815,8.72,8.73,77963.0
2015-06-10,8.73,8.76,8.725,8.73,51014.0
2015-06-11,8.725,8.74,8.71,8.74,69541.0
2015-06-12,8.71,8.74,8.7,8.71,31808.0
2015-06-15,8.69,8.725,8.68,8.68,58546.0
2015-06-16,8.695,8.7,8.65,8.66,155364.0
2015-06-17,8.7,8.705,8.66,8.685,101949.0
2015-06-18,8.68,8.68,8.66,8.67,47393.0
2015-06-19,8.655,8.675,8.635,8.655,101525.0
2015-06-22,8.625,8.65,8.615,8.62,66036.0
2015-06-23,8.62,8.635,8.555,8.565,103792.0
2015-06-24,8.555,8.585,8.545,8.55,69263.0
2015-06-25,8.53,8.605,8.53,8.59,108273.0
2015-06-26,8.565,8.585,8.545,8.585,68873.0
2015-06-29,8.59,8.595,8.53,8.565,80163.0
2015-06-30,8.585,8.595,8.525,8.585,219881.0
2015-07-02,8.575,8.61,8.555,8.595,97230.0
2015-07-03,8.585,8.605,8.575,8.595,61060.0
2015-07-06,8.585,8.625,8.555,8.62,137334.0
2015-07-07,8.61,8.615,8.53,8.555,154227.0
2015-07-08,8.55,8.565,8.43,8.43,1025079.0
2015-07-09,8.415,8.445,8.29,8.29,213261.0
2015-07-10,8.29,8.42,8.29,8.39,361474.0
2015-07-13,8.395,8.41,8.315,8.33,115576.0
2015-07-14,8.3,8.35,8.295,8.34,139667.0
2015-07-15,8.335,8.355,8.29,8.29,102531.0
2015-07-16,8.29,8.405,8.265,8.4,240563.0
2015-07-17,8.35,8.495,8.35,8.435,334392.0
2015-07-20,8.495,8.495,8.435,8.48,242994.0
2015-07-21,8.475,8.48,8.43,8.45,120464.0
2015-07-22,8.43,8.465,8.42,8.44,77975.0
2015-07-23,8.45,8.455,8.425,8.445,102961.0
2015-07-24,8.45,8.45,8.385,8.4,165051.0
2015-07-27,8.39,8.405,8.345,8.365,114698.0
2015-07-28,8.365,8.39,8.33,8.355,80831.0
2015-07-29,8.355,8.355,8.315,8.345,69384.0
2015-07-30,8.36,8.365,8.285,8.3,102377.0
2015-07-31,8.325,8.325,8.2,8.205,216592.0
2015-08-04,8.195,8.24,8.195,8.23,115024.0
2015-08-05,8.23,8.28,8.205,8.265,67083.0
2015-08-06,8.26,8.27,8.22,8.24,95243.0
2015-08-07,8.255,8.255,8.175,8.19,87214.0
2015-08-10,8.175,8.245,8.175,8.24,134986.0
2015-08-11,8.23,8.24,8.205,8.22,105750.0
2015-08-12,8.22,8.25,8.21,8.225,90798.0
2015-08-13,8.225,8.255,8.195,8.215,149234.0
2015-08-14,8.205,8.22,8.185,8.2,129679.0
2015-08-17,8.2,8.22,8.16,8.17,106849.0
2015-08-18,8.155,8.165,8.11,8.13,122820.0
2015-08-19,8.125,8.125,8.09,8.1,95654.0
2015-08-20,8.07,8.1,8.01,8.01,483390.0
2015-08-21,7.97,8.02,7.875,7.945,304854.0
2015-08-24,7.885,7.885,7.61,7.69,166522.0
2015-08-25,7.705,7.825,7.7,7.71,192093.0
2015-08-26,7.795,7.805,7.595,7.77,189004.0
2015-08-27,7.795,7.815,7.77,7.775,134740.0
2015-08-28,7.78,7.855,7.78,7.845,73765.0
2015-08-31,7.84,7.915,7.835,7.875,99005.0
2015-09-01,7.905,7.935,7.885,7.935,139648.0
2015-09-02,7.94,7.955,7.925,7.925,111127.0
2015-09-03,7.94,8.0,7.94,7.995,57746.0
2015-09-04,8.01,8.055,7.995,8.055,71096.0
2015-09-08,8.055,8.07,8.03,8.04,119539.0
2015-09-09,8.055,8.1,8.05,8.09,98856.0
2015-09-10,8.11,8.11,8.07,8.085,75800.0
2015-09-11,8.09,8.115,8.085,8.115,162882.0
2015-09-14,8.1,8.115,8.09,8.1,272392.0
2015-09-15,8.08,8.12,8.02,8.04,124119.0
2015-09-16,8.03,8.06,8.0,8.035,91989.0
2015-09-17,8.04,8.08,8.035,8.035,99295.0
2015-09-18,8.055,8.055,7.95,7.95,97290.0
2015-09-21,8.02,8.03,7.95,7.975,86075.0
2015-09-22,8.01,8.01,7.915,7.965,81098.0
2015-09-23,7.935,7.965,7.855,7.855,134606.0
2015-09-24,7.855,7.88,7.65,7.71,384069.0
2015-09-25,7.705,7.755,7.61,7.635,147636.0
2015-09-28,7.66,7.66,7.41,7.42,261280.0
2015-09-29,7.375,7.435,7.375,7.42,536078.0
2015-09-30,7.425,7.5,7.41,7.495,297532.0
2015-10-01,7.495,7.515,7.45,7.46,162037.0
2015-10-02,7.425,7.485,7.405,7.485,165127.0
2015-10-05,7.465,7.54,7.465,7.48,186198.0
2015-10-06,7.465,7.495,7.42,7.44,108403.0
2015-10-07,7.44,7.47,7.39,7.41,137003.0
2015-10-08,7.405,7.405,7.34,7.37,201426.0
2015-10-09,7.375,7.375,7.285,7.29,142150.0
2015-10-13,7.275,7.305,7.195,7.215,172077.0
2015-10-14,7.215,7.22,7.15,7.21,277908.0
2015-10-15,7.195,7.26,7.16,7.26,205400.0
2015-10-16,7.255,7.375,7.25,7.375,236222.0
2015-10-19,7.39,7.545,7.36,7.54,289716.0
2015-10-20,7.545,7.695,7.545,7.69,274300.0
2015-10-21,7.705,7.935,7.69,7.855,592225.0
2015-10-22,7.905,7.915,7.785,7.82,1147081.0
2015-10-23,7.87,7.89,7.83,7.86,333070.0
2015-10-26,7.88,7.935,7.84,7.895,201964.0
2015-10-27,7.89,7.93,7.89,7.925,156827.0
2015-10-28,7.925,7.935,7.87,7.895,132760.0
2015-10-29,7.905,7.93,7.89,7.93,183720.0
2015-10-30,7.935,7.945,7.865,7.91,110139.0
2015-11-02,7.92,7.92,7.83,7.845,193900.0
2015-11-03,7.86,7.87,7.83,7.85,85095.0
2015-11-04,7.85,7.935,7.835,7.93,194954.0
2015-11-05,7.92,8.095,7.91,8.095,151351.0
2015-11-06,8.07,8.23,8.05,8.205,287848.0
2015-11-09,8.25,8.25,8.17,8.2,140972.0
2015-11-10,8.2,8.22,8.125,8.125,131953.0
2015-11-11,8.13,8.185,8.13,8.135,239551.0
2015-11-12,8.13,8.145,8.075,8.1,207784.0
2015-11-13,8.1,8.115,8.05,8.08,179889.0
2015-11-16,8.055,8.08,8.01,8.055,166860.0
2015-11-17,8.055,8.085,7.985,8.085,110563.0
2015-11-18,8.07,8.08,7.99,8.005,95422.0
2015-11-19,7.99,8.02,7.92,7.92,211676.0
2015-11-20,7.92,7.965,7.92,7.935,141572.0
2015-11-23,7.935,7.94,7.85,7.895,192388.0
2015-11-24,7.87,7.905,7.85,7.87,190203.0
2015-11-25,7.81,7.85,7.79,7.79,190618.0
2015-11-26,7.8,7.835,7.78,7.835,107361.0
2015-11-27,7.825,7.835,7.78,7.835,176439.0
2015-11-30,7.795,7.835,7.78,7.79,194694.0
2015-12-01,7.795,7.795,7.745,7.78,204863.0
2015-12-02,7.765,7.77,7.71,7.71,159035.0
2015-12-03,7.715,7.72,7.59,7.595,392606.0
2015-12-04,7.56,7.62,7.54,7.57,187079.0
2015-12-07,7.53,7.54,7.445,7.49,293582.0
2015-12-08,7.45,7.45,7.32,7.345,749265.0
2015-12-09,7.34,7.34,7.245,7.25,371255.0
2015-12-10,7.225,7.255,7.2,7.245,540129.0
2015-12-11,7.225,7.26,7.195,7.205,563744.0
2015-12-14,7.215,7.23,7.135,7.135,315384.0
2015-12-15,7.145,7.405,7.09,7.375,449651.0
2015-12-16,7.375,7.625,7.36,7.55,693996.0
2015-12-17,7.545,7.58,7.51,7.51,430545.0
2015-12-18,7.53,7.53,7.465,7.465,402198.0
2015-12-21,7.5,7.52,7.45,7.52,468225.0
2015-12-22,7.5,7.54,7.475,7.535,707482.0
2015-12-23,7.56,7.695,7.55,7.69,525297.0
2015-12-24,7.665,7.78,7.66,7.665,354413.0
2015-12-29,7.685,7.795,7.685,7.74,264725.0
2015-12-30,7.77,7.91,7.77,7.88,150472.0
2015-12-31,7.88,8.005,7.88,7.905,217990.0
2016-01-04,7.85,7.895,7.75,7.795,434584.0
2016-01-05,7.76,7.76,7.565,7.695,334456.0
2016-01-06,7.675,7.675,7.565,7.6,285865.0
2016-01-07,7.535,7.56,7.51,7.51,253058.0
2016-01-08,7.53,7.55,7.425,7.425,200653.0
2016-01-11,7.42,7.465,7.325,7.355,455759.0
2016-01-12,7.335,7.34,7.14,7.195,361929.0
2016-01-13,7.165,7.165,7.005,7.005,381980.0
2016-01-14,6.995,7.005,6.9,6.92,588078.0
2016-01-15,6.905,6.935,6.73,6.825,905923.0
2016-01-18,6.815,6.815,6.705,6.715,327764.0
2016-01-19,6.775,6.945,6.745,6.91,512556.0
2016-01-20,6.855,6.89,6.7,6.715,280621.0
2016-01-21,6.805,6.85,6.69,6.835,556481.0
2016-01-22,6.9,7.11,6.9,7.08,773549.0
2016-01-25,7.11,7.11,6.985,7.025,314428.0
2016-01-26,7.045,7.08,6.97,6.97,412306.0
2016-01-27,6.985,7.065,6.96,6.98,482580.0
2016-01-28,7.03,7.135,7.015,7.135,280912.0
2016-01-29,7.135,7.155,7.095,7.12,310883.0
2016-02-01,7.14,7.17,7.125,7.155,103764.0
2016-02-02,7.165,7.165,7.065,7.07,263736.0
2016-02-03,7.1,7.14,7.08,7.12,160910.0
2016-02-04,7.135,7.19,7.12,7.19,206672.0
2016-02-05,7.2,7.21,7.17,7.18,83523.0
2016-02-08,7.18,7.19,7.085,7.085,167736.0
2016-02-09,7.08,7.08,7.01,7.06,306110.0
2016-02-10,7.055,7.055,6.99,7.0,115032.0
2016-02-11,6.96,6.96,6.845,6.875,263343.0
2016-02-12,6.93,6.93,6.83,6.84,118445.0
2016-02-16,6.845,6.85,6.785,6.835,227475.0
2016-02-17,6.82,6.95,6.82,6.935,441643.0
2016-02-18,6.945,6.955,6.92,6.95,136854.0
2016-02-19,6.93,6.975,6.92,6.95,195553.0
2016-02-22,6.99,7.055,6.945,6.945,160794.0
2016-02-23,6.94,6.965,6.83,6.835,302866.0
2016-02-24,6.835,6.865,6.78,6.86,311119.0
2016-02-25,6.86,6.89,6.825,6.825,148025.0
2016-02-26,6.825,6.885,6.825,6.87,184089.0
2016-02-29,6.885,6.905,6.855,6.87,74121.0
2016-03-01,6.91,6.95,6.87,6.945,163486.0
2016-03-02,6.965,7.055,6.945,7.045,205674.0
2016-03-03,7.07,7.12,7.025,7.075,294500.0
2016-03-04,7.085,7.175,7.08,7.155,203146.0
2016-03-07,7.19,7.295,7.185,7.29,254047.0
2016-03-08,7.33,7.33,7.16,7.16,144305.0
2016-03-09,7.21,7.24,7.15,7.185,311646.0
2016-03-10,7.22,7.23,7.14,7.15,275335.0
2016-03-11,7.155,7.22,7.155,7.215,241462.0
2016-03-14,7.235,7.245,7.21,7.215,170080.0
2016-03-15,7.23,7.24,7.18,7.205,223115.0
2016-03-16,7.285,7.285,7.235,7.235,232633.0
2016-03-17,7.265,7.265,7.245,7.26,187500.0
2016-03-18,7.26,7.28,7.26,7.275,137458.0
2016-03-21,7.275,7.34,7.265,7.34,153791.0
2016-03-22,7.34,7.385,7.33,7.37,254664.0
2016-03-23,7.385,7.475,7.37,7.47,215508.0
2016-03-24,7.47,7.495,7.445,7.485,208955.0
2016-03-28,7.515,7.555,7.495,7.545,97916.0
2016-03-29,7.565,7.565,7.495,7.53,284504.0
2016-03-30,7.55,7.555,7.47,7.495,266105.0
2016-03-31,7.49,7.51,7.47,7.49,388749.0
2016-04-01,7.5,7.5,7.465,7.495,399404.0
2016-04-04,7.51,7.565,7.495,7.5,175323.0
2016-04-05,7.515,7.53,7.51,7.51,80281.0
2016-04-06,7.545,7.575,7.515,7.57,94386.0
2016-04-07,7.58,7.735,7.565,7.71,248851.0
2016-04-08,7.755,7.76,7.71,7.74,90572.0
2016-04-11,7.755,7.765,7.73,7.735,134496.0
2016-04-12,7.755,7.77,7.75,7.765,116763.0
2016-04-13,7.785,7.79,7.685,7.69,297576.0
2016-04-14,7.69,7.71,7.66,7.71,249439.0
2016-04-15,7.725,7.725,7.645,7.65,115558.0
2016-04-18,7.625,7.645,7.59,7.6,240531.0
2016-04-19,7.625,7.645,7.6,7.635,169748.0
2016-04-20,7.66,7.685,7.625,7.675,172707.0
2016-04-21,7.68,7.68,7.65,7.66,87685.0
2016-04-22,7.68,7.71,7.655,7.69,123099.0
2016-04-25,7.73,7.73,7.67,7.695,166395.0
2016-04-26,7.69,7.705,7.68,7.7,113017.0
2016-04-27,7.69,7.72,7.69,7.71,107056.0
2016-04-28,7.72,7.73,7.7,7.705,108136.0
2016-04-29,7.72,7.745,7.705,7.735,132684.0
2016-05-02,7.72,7.75,7.7,7.725,60522.0
2016-05-03,7.705,7.725,7.68,7.7,94862.0
2016-05-04,7.68,7.725,7.68,7.725,56980.0
2016-05-05,7.73,7.745,7.695,7.705,74651.0
2016-05-06,7.725,7.725,7.69,7.71,45128.0
2016-05-09,7.725,7.73,7.67,7.67,84481.0
2016-05-10,7.7,7.71,7.675,7.68,118633.0
2016-05-11,7.65,7.69,7.645,7.67,90804.0
2016-05-12,7.69,7.69,7.655,7.675,85762.0
2016-05-13,7.675,7.69,7.655,7.665,225218.0
2016-05-16,7.67,7.69,7.65,7.665,132428.0
2016-05-17,7.67,7.675,7.63,7.64,98825.0
2016-05-18,7.645,7.655,7.625,7.64,145754.0
2016-05-19,7.625,7.65,7.595,7.65,687802.0
2016-05-20,7.67,7.675,7.645,7.675,49278.0
2016-05-24,7.69,7.695,7.65,7.675,131820.0
2016-05-25,7.67,7.695,7.67,7.695,117145.0
2016-05-26,7.695,7.72,7.685,7.72,133670.0
2016-05-27,7.74,7.745,7.71,7.74,112901.0
2016-05-30,7.755,7.765,7.74,7.745,103072.0
2016-05-31,7.75,7.765,7.72,7.755,346093.0
2016-06-01,7.715,7.8,7.715,7.8,124926.0
2016-06-02,7.825,7.825,7.765,7.775,67575.0
2016-06-03,7.8,7.8,7.755,7.755,77951.0
2016-06-06,7.77,7.79,7.77,7.79,44244.0
2016-06-07,7.8,7.8,7.775,7.8,114196.0
2016-06-08,7.815,7.815,7.78,7.78,117871.0
2016-06-09,7.795,7.815,7.79,7.815,104406.0
2016-06-10,7.82,7.82,7.79,7.795,75366.0
2016-06-13,7.805,7.805,7.74,7.74,91834.0
2016-06-14,7.755,7.755,7.715,7.725,105802.0
2016-06-15,7.74,7.765,7.67,7.67,77303.0
2016-06-16,7.645,7.645,7.415,7.565,635397.0
2016-06-17,7.58,7.585,7.505,7.51,69825.0
2016-06-20,7.54,7.61,7.52,7.595,142534.0
2016-06-21,7.59,7.63,7.59,7.63,75628.0
2016-06-22,7.63,7.655,7.615,7.63,75318.0
2016-06-23,7.655,7.715,7.645,7.71,60965.0
2016-06-24,7.52,7.615,7.52,7.61,167582.0
2016-06-27,7.58,7.66,7.56,7.58,119877.0
2016-06-28,7.57,7.62,7.57,7.615,131645.0
2016-06-29,7.61,7.69,7.61,7.67,98721.0
2016-06-30,7.67,7.71,7.67,7.695,133773.0
2016-07-04,7.735,7.735,7.7,7.72,45011.0
2016-07-05,7.735,7.735,7.67,7.685,125529.0
2016-07-06,7.665,7.68,7.63,7.63,143785.0
2016-07-07,7.63,7.67,7.63,7.66,93164.0
2016-07-08,7.665,7.7,7.66,7.68,41610.0
2016-07-11,7.66,7.71,7.66,7.71,74052.0
2016-07-12,7.72,7.76,7.715,7.74,125450.0
2016-07-13,7.765,7.765,7.735,7.75,76980.0
2016-07-14,7.785,7.815,7.765,7.79,83831.0
2016-07-15,7.79,7.825,7.785,7.795,119816.0
2016-07-18,7.81,7.825,7.79,7.8,59255.0
2016-07-19,7.815,7.815,7.785,7.8,46686.0
2016-07-20,7.825,7.89,7.8,7.875,163161.0
2016-07-21,7.87,7.9,7.865,7.895,170624.0
2016-07-22,7.935,7.935,7.9,7.925,143569.0
2016-07-25,7.95,7.95,7.92,7.93,82615.0
2016-07-26,7.93,7.955,7.92,7.955,122499.0
2016-07-27,7.975,7.975,7.95,7.97,172484.0
2016-07-28,7.96,7.98,7.945,7.98,193594.0
2016-07-29,7.98,7.985,7.955,7.98,63496.0
2016-08-02,8.0,8.0,7.975,7.995,314744.0
2016-08-03,8.005,8.03,7.995,8.025,123366.0
2016-08-04,8.01,8.07,8.01,8.055,100213.0
2016-08-05,8.08,8.125,8.055,8.12,92229.0
2016-08-08,8.14,8.18,8.115,8.15,294501.0
2016-08-09,8.17,8.195,8.15,8.195,161199.0
2016-08-10,8.2,8.2,8.15,8.165,189869.0
2016-08-11,8.15,8.175,8.14,8.145,118048.0
2016-08-12,8.145,8.165,8.115,8.145,55134.0
2016-08-15,8.155,8.165,8.145,8.155,116921.0
2016-08-16,8.165,8.165,8.14,8.155,61172.0
2016-08-17,8.13,8.165,8.13,8.155,136917.0
2016-08-18,8.165,8.165,8.13,8.15,47893.0
2016-08-19,8.145,8.165,8.12,8.145,150525.0
2016-08-22,8.13,8.155,8.13,8.155,73544.0
2016-08-23,8.155,8.155,8.1,8.105,322254.0
2016-08-24,8.115,8.125,8.065,8.08,97653.0
2016-08-25,8.09,8.1,8.07,8.08,118469.0
2016-08-26,8.13,8.13,8.065,8.09,108995.0
2016-08-29,8.105,8.105,8.055,8.06,341254.0
2016-08-30,8.07,8.08,8.055,8.07,72793.0
2016-08-31,8.07,8.08,8.06,8.065,99418.0
2016-09-01,8.07,8.07,8.06,8.07,310994.0
2016-09-02,8.065,8.08,8.055,8.055,250901.0
2016-09-06,8.065,8.065,8.035,8.04,116274.0
2016-09-07,8.04,8.04,7.96,7.97,337194.0
2016-09-08,8.01,8.015,7.96,8.015,77460.0
2016-09-09,8.02,8.04,7.995,8.005,215793.0
2016-09-12,7.965,8.015,7.965,7.99,474723.0
2016-09-13,8.005,8.005,7.965,7.97,768794.0
2016-09-14,8.005,8.005,7.955,7.965,184439.0
2016-09-15,7.975,7.975,7.95,7.965,69661.0
2016-09-16,7.975,8.005,7.955,7.97,177059.0
2016-09-19,7.97,7.99,7.97,7.98,61873.0
2016-09-20,7.98,8.0,7.975,7.985,72858.0
2016-09-21,7.98,8.015,7.98,8.005,129256.0
2016-09-22,8.015,8.02,8.005,8.015,110686.0
2016-09-23,8.025,8.045,8.005,8.015,159066.0
2016-09-26,8.025,8.025,8.0,8.015,64975.0
2016-09-27,8.015,8.025,8.0,8.02,68377.0
2016-09-28,8.04,8.045,8.025,8.04,89861.0
2016-09-29,8.05,8.05,8.04,8.045,71547.0
2016-09-30,8.045,8.07,8.045,8.065,110994.0
2016-10-03,8.065,8.09,8.035,8.05,141113.0
2016-10-04,8.06,8.06,7.995,8.0,282154.0
2016-10-05,8.015,8.05,8.005,8.015,174858.0
2016-10-06,8.035,8.035,8.005,8.02,64345.0
2016-10-07,8.005,8.035,8.005,8.035,231073.0
2016-10-11,8.04,8.05,8.025,8.035,219434.0
2016-10-12,8.035,8.04,8.02,8.04,146137.0
2016-10-13,8.045,8.05,8.025,8.05,73293.0
2016-10-14,8.06,8.135,8.06,8.12,233280.0
2016-10-17,8.14,8.165,8.125,8.155,246454.0
2016-10-18,8.17,8.18,8.16,8.165,95166.0
2016-10-19,8.185,8.205,8.155,8.195,136033.0
2016-10-20,8.21,8.22,8.205,8.22,117751.0
2016-10-21,8.22,8.22,8.205,8.21,297193.0
2016-10-24,8.23,8.25,8.19,8.205,102540.0
2016-10-25,8.2,8.205,8.18,8.19,85765.0
2016-10-26,8.19,8.205,8.18,8.2,111141.0
2016-10-27,8.205,8.215,8.19,8.21,120801.0
2016-10-28,8.215,8.225,8.205,8.22,73036.0
2016-10-31,8.23,8.245,8.225,8.235,111367.0
2016-11-01,8.23,8.25,8.225,8.225,93821.0
2016-11-02,8.21,8.23,8.21,8.215,89937.0
2016-11-03,8.245,8.25,8.23,8.235,215725.0
2016-11-04,8.23,8.25,8.205,8.21,128606.0
2016-11-07,8.215,8.23,8.205,8.215,165414.0
2016-11-08,8.21,8.215,8.19,8.21,108464.0
2016-11-09,8.205,8.245,8.19,8.235,414445.0
2016-11-10,8.225,8.31,8.225,8.3,186020.0
2016-11-11,8.27,8.305,8.27,8.285,65038.0
2016-11-14,8.325,8.325,8.25,8.25,241631.0
2016-11-15,8.28,8.28,8.175,8.18,254220.0
2016-11-16,8.185,8.185,8.08,8.085,305917.0
2016-11-17,8.085,8.105,8.025,8.08,717646.0
2016-11-18,8.095,8.115,8.085,8.09,241470.0
2016-11-21,8.09,8.13,8.085,8.115,148943.0
2016-11-22,8.11,8.14,8.11,8.135,138177.0
2016-11-23,8.155,8.155,8.1,8.115,306593.0
2016-11-24,8.115,8.135,8.105,8.13,85082.0
2016-11-25,8.125,8.16,8.125,8.145,120225.0
2016-11-28,8.155,8.17,8.09,8.155,160618.0
2016-11-29,8.13,8.175,8.13,8.17,132145.0
2016-11-30,8.155,8.195,8.155,8.19,86574.0
2016-12-01,8.205,8.225,8.175,8.225,122965.0
2016-12-02,8.23,8.23,8.2,8.215,98502.0
2016-12-05,8.2,8.22,8.185,8.195,102223.0
2016-12-06,8.185,8.205,8.185,8.185,75342.0
2016-12-07,8.175,8.2,8.17,8.17,115726.0
2016-12-08,8.175,8.18,8.135,8.15,89780.0
2016-12-09,8.125,8.16,8.125,8.16,134905.0
2016-12-12,8.16,8.185,8.145,8.185,251520.0
2016-12-13,8.185,8.205,8.175,8.2,166724.0
2016-12-14,8.215,8.22,8.18,8.195,130863.0
2016-12-15,8.2,8.32,8.2,8.32,359831.0
2016-12-16,8.325,8.365,8.315,8.34,254417.0
2016-12-19,8.325,8.34,8.31,8.315,184352.0
2016-12-20,8.315,8.335,8.295,8.32,190973.0
2016-12-21,8.325,8.39,8.3,8.385,223093.0
2016-12-22,8.385,8.43,8.365,8.405,239416.0
2016-12-23,8.405,8.41,8.36,8.385,103550.0
2016-12-28,8.405,8.45,8.33,8.445,165261.0
2016-12-29,8.445,8.475,8.445,8.465,79932.0
2016-12-30,8.45,8.475,8.45,8.475,78642.0
2017-01-03,8.5,8.51,8.465,8.495,260698.0
2017-01-04,8.525,8.585,8.51,8.58,271738.0
2017-01-05,8.59,8.59,8.57,8.57,199651.0
2017-01-06,8.59,8.635,8.57,8.605,244266.0
2017-01-09,8.625,8.625,8.565,8.565,158192.0
2017-01-10,8.54,8.595,8.54,8.57,52634.0
2017-01-11,8.585,8.615,8.57,8.605,80863.0
2017-01-12,8.58,8.615,8.57,8.595,136841.0
2017-01-13,8.61,8.655,8.61,8.64,79995.0
2017-01-16,8.655,8.665,8.635,8.665,51881.0
2017-01-17,8.665,8.675,8.65,8.66,102906.0
2017-01-18,8.685,8.685,8.615,8.635,270151.0
2017-01-19,8.65,8.65,8.61,8.625,115679.0
2017-01-20,8.635,8.655,8.61,8.655,412268.0
2017-01-23,8.66,8.665,8.64,8.665,129096.0
2017-01-24,8.69,8.695,8.655,8.69,148854.0
2017-01-25,8.715,8.775,8.7,8.77,291700.0
2017-01-26,8.79,8.805,8.765,8.79,82160.0
2017-01-27,8.795,8.815,8.765,8.805,81184.0
2017-01-30,8.82,8.855,8.805,8.85,108906.0
2017-01-31,8.86,8.86,8.805,8.835,143506.0
2017-02-01,8.835,8.86,8.815,8.855,107464.0
2017-02-02,8.86,8.865,8.84,8.865,133404.0
2017-02-03,8.86,8.91,8.86,8.91,130514.0
2017-02-06,8.91,8.91,8.885,8.91,126419.0
2017-02-07,8.895,8.91,8.885,8.91,83594.0
2017-02-08,8.925,8.925,8.875,8.885,90924.0
2017-02-09,8.895,8.91,8.875,8.91,100722.0
2017-02-10,8.91,8.925,8.885,8.905,103449.0
2017-02-13,8.92,8.92,8.885,8.895,190232.0
2017-02-14,8.9,8.925,8.865,8.875,97074.0
2017-02-15,8.88,8.895,8.865,8.885,116549.0
2017-02-16,8.9,8.92,8.88,8.91,104764.0
2017-02-17,8.91,8.93,8.895,8.92,189845.0
2017-02-21,8.92,8.975,8.895,8.97,258384.0
2017-02-22,8.99,9.04,8.96,9.03,166069.0
2017-02-23,9.025,9.04,9.015,9.015,109451.0
2017-02-24,9.005,9.055,8.995,9.03,136012.0
2017-02-27,9.03,9.03,8.995,9.01,85548.0
2017-02-28,8.995,9.005,8.95,8.955,74374.0
2017-03-01,8.96,8.99,8.95,8.975,139981.0
2017-03-02,8.99,8.995,8.96,8.965,52131.0
2017-03-03,8.975,8.975,8.95,8.96,49297.0
2017-03-06,8.965,8.985,8.96,8.975,132145.0
2017-03-07,8.99,8.995,8.975,8.99,72090.0
2017-03-08,8.995,9.005,8.97,8.97,50335.0
2017-03-09,8.99,9.015,8.97,9.015,98261.0
2017-03-10,8.99,9.07,8.99,9.07,73062.0
2017-03-13,9.095,9.105,9.07,9.095,39519.0
2017-03-14,9.115,9.115,9.085,9.095,47099.0
2017-03-15,9.085,9.125,9.085,9.12,158766.0
2017-03-16,9.12,9.15,9.095,9.1,87980.0
2017-03-17,9.115,9.115,9.075,9.08,87955.0
2017-03-20,9.095,9.095,9.05,9.06,77604.0
2017-03-21,9.085,9.085,9.035,9.05,130758.0
2017-03-22,9.04,9.055,8.97,9.005,218470.0
2017-03-23,8.99,9.03,8.985,9.025,97345.0
2017-03-24,9.035,9.05,9.015,9.015,93762.0
2017-03-27,9.005,9.01,8.965,9.01,164266.0
2017-03-28,8.99,9.03,8.985,9.01,49423.0
2017-03-29,9.03,9.075,9.005,9.07,114314.0
2017-03-30,9.055,9.105,9.055,9.1,95117.0
2017-03-31,9.125,9.125,9.1,9.12,62488.0
2017-04-03,9.1,9.125,9.09,9.105,90093.0
2017-04-04,9.145,9.17,9.105,9.17,316099.0
2017-04-05,9.17,9.17,9.14,9.14,475122.0
2017-04-06,9.145,9.19,9.145,9.19,212953.0
2017-04-07,9.215,9.235,9.19,9.225,205411.0
2017-04-10,9.245,9.275,9.23,9.25,152289.0
2017-04-11,9.27,9.27,9.235,9.255,172172.0
2017-04-12,9.265,9.27,9.245,9.265,47623.0
2017-04-13,9.28,9.31,9.25,9.25,86515.0
2017-04-17,9.245,9.275,9.23,9.245,52322.0
2017-04-18,9.25,9.25,9.135,9.145,220455.0
2017-04-19,9.135,9.155,9.12,9.155,111548.0
2017-04-20,9.135,9.18,9.125,9.16,157149.0
2017-04-21,9.19,9.195,9.09,9.105,128600.0
2017-04-24,9.11,9.155,9.105,9.155,83876.0
2017-04-25,9.16,9.195,9.155,9.175,74852.0
2017-04-26,9.175,9.18,9.155,9.175,47777.0
2017-04-27,9.175,9.175,9.085,9.115,168853.0
2017-04-28,9.09,9.125,9.09,9.115,45149.0
2017-05-01,9.11,9.115,9.07,9.09,82760.0
2017-05-02,9.075,9.09,9.05,9.075,91309.0
2017-05-03,9.06,9.085,9.04,9.06,201141.0
2017-05-04,9.06,9.085,9.025,9.03,55907.0
2017-05-05,9.015,9.05,9.015,9.025,93197.0
2017-05-08,9.025,9.045,9.02,9.045,84403.0
2017-05-09,9.045,9.085,9.045,9.07,97352.0
2017-05-10,9.085,9.09,9.07,9.075,64744.0
2017-05-11,9.085,9.09,9.045,9.05,67473.0
2017-05-12,9.06,9.06,9.025,9.04,142889.0
2017-05-15,9.045,9.085,9.03,9.03,138367.0
2017-05-16,9.04,9.05,9.025,9.04,143565.0
2017-05-17,9.025,9.04,8.965,8.98,159234.0
2017-05-18,8.955,8.96,8.915,8.935,286313.0
2017-05-19,8.96,8.975,8.935,8.955,52517.0
2017-05-23,8.955,8.965,8.92,8.965,79491.0
2017-05-24,8.99,8.995,8.955,8.97,91368.0
2017-05-25,8.965,8.975,8.945,8.955,107477.0
2017-05-26,8.935,8.975,8.91,8.92,43732.0
2017-05-29,8.955,8.955,8.92,8.95,50122.0
2017-05-30,8.935,8.965,8.935,8.955,71834.0
2017-05-31,8.965,8.965,8.92,8.95,129840.0
2017-06-01,8.965,8.965,8.92,8.93,57642.0
2017-06-02,8.95,8.955,8.88,8.89,120769.0
2017-06-05,8.89,8.92,8.865,8.885,78131.0
2017-06-06,8.89,8.89,8.82,8.835,139943.0
2017-06-07,8.805,8.845,8.8,8.84,96337.0
2017-06-08,8.84,8.885,8.835,8.865,91519.0
2017-06-09,8.885,8.965,8.885,8.935,101143.0
2017-06-12,8.93,8.995,8.925,8.995,60914.0
2017-06-13,8.995,9.16,8.995,9.115,242749.0
2017-06-14,9.105,9.125,9.08,9.095,97472.0
2017-06-15,9.095,9.135,9.095,9.125,63507.0
2017-06-16,9.125,9.125,9.1,9.125,125150.0
2017-06-19,9.12,9.135,9.105,9.13,46207.0
2017-06-20,9.125,9.125,9.05,9.105,146439.0
2017-06-21,9.12,9.135,9.105,9.125,107483.0
2017-06-22,9.12,9.135,9.115,9.135,35555.0
2017-06-23,9.14,9.14,9.12,9.13,56200.0
2017-06-26,9.14,9.14,9.095,9.105,80392.0
2017-06-27,9.09,9.14,9.065,9.14,64103.0
2017-06-28,9.16,9.22,9.16,9.195,167593.0
2017-06-29,9.21,9.225,9.195,9.2,149213.0
2017-06-30,9.215,9.225,9.175,9.21,91424.0
2017-07-04,9.235,9.235,9.2,9.235,61390.0
2017-07-05,9.24,9.24,9.215,9.22,107144.0
2017-07-06,9.22,9.255,9.22,9.235,48944.0
2017-07-07,9.24,9.255,9.21,9.24,124242.0
2017-07-10,9.245,9.255,9.22,9.235,125853.0
2017-07-11,9.24,9.24,9.215,9.22,81728.0
2017-07-12,9.225,9.275,9.22,9.245,100952.0
2017-07-13,9.275,9.285,9.235,9.245,47385.0
2017-07-14,9.265,9.275,9.24,9.24,107191.0
2017-07-17,9.26,9.26,9.235,9.255,97857.0
2017-07-18,9.26,9.275,9.225,9.235,164182.0
2017-07-19,9.255,9.28,9.24,9.26,67171.0
2017-07-20,9.275,9.285,9.265,9.28,113139.0
2017-07-21,9.265,9.285,9.245,9.26,112849.0
2017-07-24,9.285,9.285,9.255,9.26,95610.0
2017-07-25,9.28,9.3,9.27,9.295,137248.0
2017-07-26,9.305,9.32,9.295,9.295,62078.0
2017-07-27,9.315,9.32,9.275,9.275,69920.0
2017-07-28,9.3,9.32,9.285,9.305,24897.0
2017-07-31,9.315,9.325,9.3,9.305,225529.0
2017-08-01,9.325,9.325,9.295,9.32,77483.0
2017-08-02,9.32,9.325,9.3,9.315,55419.0
2017-08-03,9.305,9.32,9.3,9.305,40187.0
2017-08-04,9.305,9.315,9.295,9.305,43189.0
2017-08-08,9.28,9.3,9.28,9.285,50858.0
2017-08-09,9.28,9.28,9.22,9.235,139563.0
2017-08-10,9.235,9.235,9.13,9.13,135502.0
2017-08-11,9.125,9.2,9.115,9.15,56148.0
2017-08-14,9.18,9.19,9.135,9.155,42739.0
2017-08-15,9.18,9.18,9.135,9.135,49274.0
2017-08-16,9.155,9.165,9.125,9.15,74708.0
2017-08-17,9.155,9.155,9.135,9.15,67819.0
2017-08-18,9.13,9.175,9.13,9.17,74044.0
2017-08-21,9.19,9.22,9.17,9.18,112606.0
2017-08-22,9.195,9.215,9.165,9.195,113843.0
2017-08-23,9.2,9.215,9.18,9.195,94662.0
2017-08-24,9.23,9.23,9.195,9.215,73438.0
2017-08-25,9.23,9.255,9.215,9.245,91469.0
2017-08-28,9.235,9.255,9.235,9.245,55780.0
2017-08-29,9.255,9.255,9.195,9.215,191398.0
2017-08-30,9.215,9.235,9.195,9.215,73695.0
2017-08-31,9.215,9.235,9.21,9.225,85696.0
2017-09-01,9.235,9.275,9.225,9.235,286354.0
2017-09-05,9.23,9.235,9.21,9.235,47063.0
2017-09-06,9.235,9.3,9.23,9.265,241007.0
2017-09-07,9.265,9.275,9.23,9.23,81803.0
2017-09-08,9.225,9.235,9.225,9.235,35211.0
2017-09-11,9.255,9.27,9.225,9.225,109292.0
2017-09-12,9.215,9.25,9.215,9.245,44652.0
2017-09-13,9.245,9.265,9.225,9.255,73656.0
2017-09-14,9.235,9.27,9.235,9.27,68771.0
2017-09-15,9.245,9.285,9.23,9.265,47532.0
2017-09-18,9.265,9.275,9.255,9.255,114825.0
2017-09-19,9.275,9.285,9.255,9.275,117496.0
2017-09-20,9.27,9.285,9.265,9.27,116730.0
2017-09-21,9.285,9.29,9.275,9.285,91132.0
2017-09-22,9.285,9.3,9.275,9.29,76413.0
2017-09-25,9.33,9.335,9.27,9.27,253538.0
2017-09-26,9.285,9.29,9.275,9.275,76014.0
2017-09-27,9.305,9.31,9.29,9.31,98761.0
2017-09-28,9.31,9.33,9.305,9.31,89043.0
2017-09-29,9.305,9.375,9.305,9.37,112423.0
2017-10-02,9.345,9.385,9.345,9.38,106172.0
2017-10-03,9.375,9.415,9.375,9.375,135606.0
2017-10-04,9.385,9.43,9.375,9.425,103143.0
2017-10-05,9.425,9.465,9.41,9.455,111397.0
2017-10-06,9.445,9.47,9.43,9.47,159406.0
2017-10-10,9.475,9.48,9.465,9.475,94233.0
2017-10-11,9.48,9.515,9.475,9.51,98771.0
2017-10-12,9.51,9.52,9.51,9.51,76632.0
2017-10-13,9.515,9.53,9.51,9.515,67081.0
2017-10-16,9.51,9.53,9.51,9.52,102274.0
2017-10-17,9.53,9.535,9.52,9.535,71570.0
2017-10-18,9.55,9.555,9.53,9.535,55817.0
2017-10-19,9.55,9.55,9.51,9.52,179486.0
2017-10-20,9.515,9.56,9.515,9.55,197747.0
2017-10-23,9.555,9.56,9.53,9.54,154094.0
2017-10-24,9.56,9.56,9.535,9.54,53330.0
2017-10-25,9.55,9.55,9.51,9.51,86572.0
2017-10-26,9.53,9.535,9.495,9.52,117282.0
2017-10-27,9.515,9.53,9.495,9.515,128131.0
2017-10-30,9.52,9.52,9.495,9.515,72760.0
2017-10-31,9.51,9.54,9.495,9.54,166971.0
2017-11-01,9.55,9.55,9.495,9.54,121622.0
2017-11-02,9.535,9.555,9.51,9.555,63487.0
2017-11-03,9.555,9.555,9.515,9.54,45948.0
2017-11-06,9.555,9.555,9.535,9.54,86702.0
2017-11-07,9.535,9.56,9.535,9.56,81503.0
2017-11-08,9.56,9.56,9.55,9.555,44593.0
2017-11-09,9.56,9.575,9.54,9.545,66912.0
2017-11-10,9.56,9.575,9.54,9.555,50892.0
2017-11-13,9.57,9.57,9.535,9.555,46791.0
2017-11-14,9.555,9.58,9.55,9.57,75000.0
2017-11-15,9.56,9.58,9.53,9.54,72957.0
2017-11-16,9.535,9.57,9.535,9.55,174367.0
2017-11-17,9.54,9.59,9.54,9.58,163241.0
2017-11-20,9.59,9.595,9.575,9.575,190473.0
2017-11-21,9.59,9.62,9.58,9.62,293762.0
2017-11-22,9.635,9.64,9.595,9.615,279516.0
2017-11-23,9.63,9.64,9.6,9.6,40961.0
2017-11-24,9.615,9.62,9.6,9.61,69254.0
2017-11-27,9.6,9.615,9.595,9.6,49678.0
2017-11-28,9.61,9.62,9.595,9.615,76467.0
2017-11-29,9.62,9.62,9.595,9.6,64397.0
2017-11-30,9.595,9.615,9.575,9.595,115994.0
2017-12-01,9.595,9.6,9.535,9.555,142260.0
2017-12-04,9.54,9.595,9.53,9.53,93507.0
2017-12-05,9.535,9.535,9.46,9.46,158242.0
2017-12-06,9.455,9.455,9.41,9.44,141698.0
2017-12-07,9.44,9.49,9.42,9.475,134068.0
2017-12-08,9.46,9.49,9.45,9.47,144047.0
2017-12-11,9.47,9.49,9.47,9.475,135485.0
2017-12-12,9.495,9.495,9.47,9.475,96500.0
2017-12-13,9.47,9.49,9.47,9.47,90104.0
2017-12-14,9.48,9.49,9.43,9.47,118666.0
2017-12-15,9.46,9.49,9.455,9.49,91945.0
2017-12-18,9.48,9.495,9.46,9.495,189212.0
2017-12-19,9.49,9.52,9.49,9.51,168197.0
2017-12-20,9.52,9.54,9.495,9.535,130232.0
2017-12-21,9.54,9.575,9.54,9.57,140954.0
2017-12-22,9.58,9.595,9.555,9.575,185689.0
2017-12-27,9.57,9.575,9.54,9.57,74654.0
2017-12-28,9.615,9.63,9.56,9.59,81650.0
2017-12-29,9.59,9.615,9.57,9.615,95866.0
2018-01-02,9.61,9.63,9.57,9.595,105991.0
2018-01-03,9.615,9.63,9.595,9.6,89403.0
2018-01-04,9.62,9.63,9.6,9.63,73514.0
2018-01-05,9.635,9.68,9.61,9.68,99435.0
2018-01-08,9.69,9.71,9.68,9.695,208196.0
2018-01-09,9.73,9.76,9.7,9.76,231041.0
2018-01-10,9.755,9.77,9.73,9.73,116668.0
2018-01-11,9.71,9.73,9.66,9.69,161714.0
2018-01-12,9.68,9.69,9.67,9.675,93040.0
2018-01-15,9.69,9.69,9.65,9.655,49500.0
2018-01-16,9.655,9.655,9.63,9.63,66746.0
2018-01-17,9.64,9.67,9.63,9.67,59723.0
2018-01-18,9.68,9.695,9.66,9.675,162656.0
2018-01-19,9.675,9.715,9.655,9.715,169609.0
2018-01-22,9.715,9.72,9.68,9.68,116924.0
2018-01-23,9.7,9.7,9.68,9.7,134857.0
2018-01-24,9.7,9.72,9.695,9.71,92786.0
2018-01-25,9.705,9.73,9.705,9.725,85475.0
2018-01-26,9.715,9.73,9.705,9.73,57815.0
2018-01-29,9.725,9.745,9.715,9.735,166634.0
2018-01-30,9.735,9.755,9.725,9.745,173001.0
2018-01-31,9.745,9.765,9.71,9.765,98525.0
2018-02-01,9.765,9.775,9.73,9.77,122074.0
2018-02-02,9.785,9.785,9.735,9.745,93843.0
2018-02-05,9.73,9.775,9.675,9.675,109893.0
2018-02-06,9.65,9.655,9.61,9.63,330145.0
2018-02-07,9.66,9.695,9.63,9.69,125343.0
2018-02-08,9.705,9.715,9.64,9.64,125498.0
2018-02-09,9.635,9.64,9.52,9.55,332350.0
2018-02-12,9.555,9.63,9.55,9.6,176341.0
2018-02-13,9.6,9.635,9.57,9.63,281337.0
2018-02-14,9.63,9.64,9.62,9.64,129384.0
2018-02-15,9.635,9.66,9.595,9.655,127442.0
2018-02-16,9.655,9.655,9.635,9.64,84656.0
2018-02-20,9.63,9.66,9.6,9.6,126213.0
2018-02-21,9.59,9.62,9.57,9.615,169675.0
2018-02-22,9.645,9.645,9.605,9.61,127471.0
2018-02-23,9.63,9.635,9.605,9.615,114896.0
2018-02-26,9.635,9.635,9.61,9.63,116684.0
2018-02-27,9.63,9.65,9.61,9.645,95624.0
2018-02-28,9.67,9.685,9.63,9.65,411944.0
2018-03-01,9.665,9.665,9.615,9.625,74183.0
2018-03-02,9.635,9.655,9.61,9.635,49282.0
2018-03-05,9.655,9.655,9.595,9.61,149344.0
2018-03-06,9.63,9.63,9.595,9.61,127440.0
2018-03-07,9.615,9.615,9.57,9.595,52069.0
2018-03-08,9.61,9.615,9.575,9.615,73510.0
2018-03-09,9.63,9.65,9.61,9.63,147827.0
2018-03-12,9.65,9.665,9.63,9.655,82178.0
2018-03-13,9.655,9.665,9.635,9.655,57557.0
2018-03-14,9.655,9.69,9.65,9.665,111070.0
2018-03-15,9.67,9.67,9.645,9.645,66987.0
2018-03-16,9.63,9.675,9.63,9.645,137758.0
2018-03-19,9.65,9.655,9.615,9.615,80413.0
2018-03-20,9.645,9.645,9.59,9.59,135660.0
2018-03-21,9.615,9.63,9.55,9.57,210287.0
2018-03-22,9.53,9.61,9.52,9.55,103393.0
2018-03-23,9.515,9.555,9.515,9.52,75786.0
2018-03-26,9.52,9.585,9.5,9.5,127371.0
2018-03-27,9.49,9.53,9.49,9.51,128857.0
2018-03-28,9.5,9.575,9.495,9.575,140525.0
2018-03-29,9.565,9.585,9.52,9.575,41739.0
2018-04-02,9.55,9.605,9.52,9.53,86322.0
2018-04-03,9.57,9.57,9.48,9.495,128848.0
2018-04-04,9.475,9.52,9.47,9.51,178080.0
2018-04-05,9.49,9.535,9.49,9.515,103532.0
2018-04-06,9.52,9.53,9.475,9.49,103960.0
2018-04-09,9.5,9.515,9.48,9.51,54549.0
2018-04-10,9.5,9.53,9.5,9.515,60994.0
2018-04-11,9.51,9.535,9.5,9.53,45599.0
2018-04-12,9.53,9.555,9.5,9.55,92121.0
2018-04-13,9.57,9.57,9.53,9.55,83757.0
2018-04-16,9.55,9.575,9.535,9.55,53799.0
2018-04-17,9.545,9.575,9.53,9.575,76814.0
2018-04-18,9.575,9.585,9.545,9.585,69551.0
2018-04-19,9.595,9.595,9.53,9.53,87189.0
2018-04-20,9.51,9.56,9.51,9.555,88898.0
2018-04-23,9.545,9.545,9.51,9.515,93578.0
2018-04-24,9.53,9.59,9.475,9.475,185956.0
2018-04-25,9.475,9.495,9.46,9.495,107919.0
2018-04-26,9.495,9.51,9.475,9.49,65240.0
2018-04-27,9.475,9.52,9.46,9.51,65072.0
2018-04-30,9.55,9.55,9.49,9.515,99217.0
2018-05-01,9.55,9.555,9.52,9.54,106600.0
2018-05-02,9.555,9.59,9.55,9.59,62458.0
2018-05-03,9.595,9.595,9.57,9.57,38711.0
2018-05-04,9.59,9.59,9.555,9.56,148636.0
2018-05-07,9.57,9.605,9.56,9.605,137360.0
2018-05-08,9.575,9.615,9.575,9.605,61803.0
2018-05-09,9.57,9.635,9.57,9.635,66749.0
2018-05-10,9.655,9.655,9.63,9.655,40392.0
2018-05-11,9.655,9.68,9.63,9.67,45836.0
2018-05-14,9.655,9.68,9.65,9.655,82563.0
2018-05-15,9.65,9.705,9.65,9.705,107172.0
2018-05-16,9.71,9.75,9.7,9.725,60139.0
2018-05-17,9.725,9.73,9.7,9.72,53872.0
2018-05-18,9.725,9.745,9.7,9.74,58083.0
2018-05-22,9.745,9.745,9.705,9.705,93486.0
2018-05-23,9.74,9.74,9.685,9.725,81161.0
2018-05-24,9.72,9.72,9.685,9.685,57830.0
2018-05-25,9.725,9.725,9.655,9.655,96125.0
2018-05-28,9.65,9.695,9.65,9.65,55498.0
2018-05-29,9.665,9.675,9.59,9.6,106762.0
2018-05-30,9.58,9.65,9.58,9.645,69630.0
2018-05-31,9.65,9.655,9.6,9.615,72504.0
2018-06-01,9.615,9.685,9.595,9.645,217268.0
2018-06-04,9.61,9.65,9.61,9.645,43400.0
2018-06-05,9.67,9.67,9.625,9.63,124971.0
2018-06-06,9.635,9.645,9.6,9.63,132889.0
2018-06-07,9.6,9.63,9.595,9.63,72607.0
2018-06-08,9.6,9.665,9.6,9.615,100872.0
2018-06-11,9.595,9.63,9.595,9.625,59247.0
2018-06-12,9.615,9.645,9.59,9.63,124644.0
2018-06-13,9.645,9.665,9.625,9.635,41556.0
2018-06-14,9.645,9.665,9.635,9.645,60016.0
2018-06-15,9.645,9.665,9.615,9.655,138584.0
2018-06-18,9.63,9.665,9.625,9.635,60491.0
2018-06-19,9.63,9.645,9.61,9.615,102752.0
2018-06-20,9.63,9.645,9.615,9.63,84737.0
2018-06-21,9.625,9.635,9.615,9.635,44395.0
2018-06-22,9.63,9.635,9.6,9.61,201118.0
2018-06-25,9.635,9.655,9.615,9.615,129139.0
2018-06-26,9.64,9.64,9.615,9.615,118828.0
2018-06-27,9.635,9.64,9.6,9.615,125099.0
2018-06-28,9.61,9.64,9.61,9.62,89026.0
2018-06-29,9.655,9.655,9.6,9.635,92334.0
2018-07-03,9.6,9.65,9.6,9.64,123302.0
2018-07-04,9.62,9.65,9.615,9.615,97265.0
2018-07-05,9.65,9.655,9.63,9.65,69421.0
2018-07-06,9.665,9.665,9.635,9.65,98037.0
2018-07-09,9.665,9.665,9.64,9.665,120560.0
2018-07-10,9.655,9.67,9.65,9.67,45055.0
2018-07-11,9.67,9.72,9.65,9.71,70439.0
2018-07-12,9.705,9.73,9.69,9.72,94533.0
2018-07-13,9.725,9.73,9.695,9.73,44135.0
2018-07-16,9.695,9.73,9.695,9.725,82805.0
2018-07-17,9.75,9.75,9.72,9.73,56397.0
2018-07-18,9.73,9.73,9.695,9.71,121648.0
2018-07-19,9.725,9.725,9.705,9.71,53473.0
2018-07-20,9.725,9.73,9.71,9.725,92980.0
2018-07-23,9.72,9.745,9.71,9.725,120980.0
2018-07-24,9.73,9.73,9.705,9.725,131179.0
2018-07-25,9.73,9.75,9.705,9.72,126169.0
2018-07-26,9.73,9.735,9.715,9.735,99531.0
2018-07-27,9.73,9.75,9.725,9.75,56656.0
2018-07-30,9.745,9.76,9.73,9.75,62045.0
2018-07-31,9.765,9.765,9.73,9.745,38048.0
2018-08-01,9.76,9.76,9.735,9.75,62070.0
2018-08-02,9.76,9.76,9.735,9.755,57712.0
2018-08-03,9.735,9.76,9.73,9.76,36780.0
2018-08-07,9.76,9.765,9.735,9.76,71573.0
2018-08-08,9.75,9.77,9.745,9.76,50979.0
2018-08-09,9.76,9.78,9.75,9.77,54233.0
2018-08-10,9.78,9.78,9.76,9.765,77161.0
2018-08-13,9.765,9.78,9.76,9.765,59727.0
2018-08-14,9.765,9.77,9.75,9.76,83827.0
2018-08-15,9.765,9.765,9.745,9.75,55720.0
2018-08-16,9.77,9.77,9.75,9.765,84456.0
2018-08-17,9.765,9.77,9.75,9.76,62690.0
2018-08-20,9.76,9.77,9.76,9.765,77810.0
2018-08-21,9.75,9.78,9.75,9.765,57260.0
2018-08-22,9.765,9.77,9.745,9.77,145272.0
2018-08-23,9.78,9.785,9.76,9.76,58270.0
2018-08-24,9.76,9.785,9.76,9.78,62735.0
2018-08-27,9.805,9.82,9.77,9.8,143353.0
2018-08-28,9.8,9.8,9.78,9.79,95052.0
2018-08-29,9.79,9.82,9.785,9.805,91866.0
2018-08-30,9.82,9.835,9.79,9.835,65761.0
2018-08-31,9.805,9.84,9.805,9.835,105212.0
2018-09-04,9.805,9.835,9.805,9.82,50536.0
2018-09-05,9.835,9.835,9.79,9.79,95642.0
2018-09-06,9.805,9.805,9.765,9.765,110875.0
2018-09-07,9.78,9.785,9.75,9.785,157182.0
2018-09-10,9.785,9.785,9.75,9.77,66329.0
2018-09-11,9.78,9.78,9.735,9.765,104043.0
2018-09-12,9.785,9.785,9.75,9.755,93315.0
2018-09-13,9.75,9.79,9.735,9.785,86074.0
2018-09-14,9.755,9.8,9.755,9.77,77358.0
2018-09-17,9.765,9.8,9.755,9.78,107459.0
2018-09-18,9.785,9.79,9.765,9.785,86214.0
2018-09-19,9.79,9.79,9.75,9.755,170364.0
2018-09-20,9.745,9.77,9.735,9.75,148958.0
2018-09-21,9.745,9.765,9.73,9.765,65844.0
2018-09-24,9.735,9.77,9.735,9.765,63445.0
2018-09-25,9.755,9.765,9.745,9.745,182181.0
2018-09-26,9.73,9.77,9.73,9.755,85035.0
2018-09-27,9.79,9.79,9.755,9.785,51998.0
2018-09-28,9.775,9.805,9.775,9.785,115912.0
2018-10-01,9.8,9.81,9.785,9.805,99365.0
2018-10-02,9.81,9.82,9.8,9.81,130294.0
2018-10-03,9.8,9.83,9.8,9.83,107698.0
2018-10-04,9.825,9.855,9.825,9.83,81513.0
2018-10-05,9.805,9.845,9.805,9.805,59752.0
2018-10-09,9.805,9.845,9.775,9.785,81558.0
2018-10-10,9.775,9.8,9.755,9.77,88979.0
2018-10-11,9.755,9.765,9.73,9.735,110116.0
2018-10-12,9.71,9.735,9.71,9.715,152053.0
2018-10-15,9.73,9.775,9.71,9.73,51038.0
2018-10-16,9.73,9.735,9.72,9.735,99420.0
2018-10-17,9.71,9.775,9.71,9.75,75163.0
2018-10-18,9.715,9.775,9.7,9.71,119946.0
2018-10-19,9.735,9.735,9.675,9.675,256771.0
2018-10-22,9.68,9.7,9.66,9.66,62688.0
2018-10-23,9.63,9.685,9.605,9.66,240395.0
2018-10-24,9.66,9.675,9.62,9.625,105473.0
2018-10-25,9.605,9.63,9.575,9.61,91818.0
2018-10-26,9.57,9.61,9.43,9.5,728904.0
2018-10-29,9.515,9.535,9.38,9.395,251060.0
2018-10-30,9.34,9.375,9.26,9.335,495127.0
2018-10-31,9.38,9.555,9.38,9.53,394022.0
2018-11-01,9.535,9.55,9.505,9.52,93605.0
2018-11-02,9.505,9.56,9.425,9.445,247784.0
2018-11-05,9.555,9.56,9.45,9.45,93240.0
2018-11-06,9.465,9.55,9.465,9.495,99698.0
2018-11-07,9.485,9.53,9.485,9.515,84798.0
2018-11-08,9.54,9.54,9.505,9.515,106830.0
2018-11-09,9.515,9.555,9.44,9.465,159409.0
2018-11-12,9.415,9.47,9.405,9.445,69987.0
2018-11-13,9.415,9.45,9.39,9.415,170566.0
2018-11-14,9.44,9.445,9.37,9.37,155429.0
2018-11-15,9.375,9.46,9.335,9.34,200347.0
2018-11-16,9.3,9.325,9.265,9.265,298349.0
2018-11-19,9.28,9.315,9.18,9.19,272266.0
2018-11-20,9.14,9.18,8.975,8.99,786049.0
2018-11-21,8.995,9.135,8.995,9.085,217192.0
2018-11-22,9.105,9.11,9.03,9.045,217723.0
2018-11-23,8.965,9.02,8.93,8.975,327155.0
2018-11-26,8.99,8.995,8.87,8.875,684873.0
2018-11-27,8.91,8.945,8.78,8.945,636127.0
2018-11-28,8.91,9.015,8.855,8.985,361792.0
2018-11-29,9.02,9.065,8.945,8.995,497751.0
2018-11-30,9.01,9.01,8.905,8.925,301931.0
2018-12-03,8.975,9.02,8.91,8.93,644274.0
2018-12-04,8.955,8.985,8.825,8.835,467270.0
2018-12-05,8.795,8.835,8.67,8.67,493829.0
2018-12-06,8.645,8.75,8.415,8.745,801591.0
2018-12-07,8.765,8.825,8.66,8.69,505873.0
2018-12-10,8.64,8.695,8.6,8.635,436212.0
2018-12-11,8.66,8.695,8.625,8.625,329975.0
2018-12-12,8.67,8.76,8.655,8.76,818414.0
2018-12-13,8.73,8.885,8.71,8.86,843829.0
2018-12-14,8.84,8.925,8.74,8.84,716289.0
2018-12-17,8.795,8.86,8.69,8.69,481643.0
2018-12-18,8.715,8.725,8.615,8.69,658882.0
2018-12-19,8.67,8.67,8.555,8.61,481877.0
2018-12-20,8.55,8.605,8.43,8.43,562763.0
2018-12-21,8.425,8.52,8.405,8.475,527108.0
2018-12-24,8.465,8.51,8.315,8.41,398885.0
2018-12-27,8.39,8.48,8.32,8.395,600250.0
2018-12-28,8.425,8.68,8.425,8.61,294492.0
2018-12-31,8.695,8.85,8.66,8.745,293341.0
2019-01-02,8.73,8.75,8.67,8.725,298050.0
2019-01-03,8.73,8.75,8.59,8.59,261573.0
2019-01-04,8.655,8.75,8.64,8.725,235848.0
2019-01-07,8.745,8.905,8.745,8.9,496524.0
2019-01-08,8.935,8.97,8.89,8.935,241372.0
2019-01-09,8.97,9.05,8.94,9.04,391135.0
2019-01-10,9.03,9.05,8.97,9.005,458179.0
2019-01-11,9.04,9.075,8.99,9.04,277921.0
2019-01-14,9.04,9.045,8.96,9.03,466323.0
2019-01-15,9.015,9.045,8.975,9.005,202907.0
2019-01-16,8.98,9.05,8.955,8.955,228810.0
2019-01-17,8.925,8.925,8.875,8.9,279861.0
2019-01-18,8.945,8.945,8.865,8.875,353518.0
2019-01-21,8.885,8.92,8.815,8.82,211991.0
2019-01-22,8.8,8.89,8.745,8.775,248926.0
2019-01-23,8.795,8.89,8.745,8.745,318143.0
2019-01-24,8.74,8.78,8.69,8.74,295607.0
2019-01-25,8.73,8.825,8.73,8.73,399377.0
2019-01-28,8.725,8.76,8.685,8.725,166533.0
2019-01-29,8.72,8.775,8.72,8.73,225798.0
2019-01-30,8.73,8.765,8.71,8.76,464950.0
2019-01-31,8.775,8.775,8.695,8.74,722545.0
2019-02-01,8.725,8.835,8.725,8.8,296310.0
2019-02-04,8.83,8.865,8.81,8.825,215373.0
2019-02-05,8.845,8.88,8.845,8.87,223808.0
2019-02-06,8.87,8.9,8.825,8.86,356739.0
2019-02-07,8.88,8.88,8.8,8.83,373367.0
2019-02-08,8.835,8.865,8.81,8.865,158568.0
2019-02-11,8.85,8.895,8.83,8.85,187844.0
2019-02-12,8.86,8.93,8.795,8.825,384610.0
2019-02-13,8.83,8.85,8.72,8.725,280671.0
2019-02-14,8.73,8.755,8.655,8.755,330085.0
2019-02-15,8.69,8.845,8.69,8.76,191325.0
2019-02-19,8.76,8.765,8.71,8.745,313342.0
2019-02-20,8.755,8.78,8.74,8.765,206509.0
2019-02-21,8.765,8.795,8.745,8.755,155395.0
2019-02-22,8.805,8.84,8.76,8.79,267019.0
2019-02-25,8.795,8.845,8.795,8.83,257229.0
2019-02-26,8.845,8.855,8.81,8.855,134114.0
2019-02-27,8.83,8.875,8.83,8.845,164656.0
2019-02-28,8.875,8.9,8.855,8.9,229990.0
2019-03-01,8.9,8.945,8.875,8.945,188552.0
2019-03-04,8.93,8.98,8.895,8.9,130757.0
2019-03-05,8.91,8.94,8.88,8.94,508990.0
2019-03-06,8.93,8.93,8.825,8.925,281761.0
2019-03-07,8.895,8.895,8.82,8.825,316505.0
2019-03-08,8.825,8.825,8.785,8.79,207772.0
2019-03-11,8.81,8.81,8.755,8.77,157958.0
2019-03-12,8.785,8.81,8.755,8.81,226573.0
2019-03-13,8.81,8.88,8.795,8.88,232511.0
2019-03-14,8.86,8.89,8.845,8.86,240775.0
2019-03-15,8.86,8.895,8.855,8.865,269824.0
2019-03-18,8.875,8.89,8.855,8.875,172983.0
2019-03-19,8.9,8.915,8.875,8.9,109536.0
2019-03-20,8.915,8.925,8.88,8.89,380842.0
2019-03-21,8.89,8.9,8.845,8.875,315310.0
2019-03-22,8.855,8.9,8.84,8.9,356187.0
2019-03-25,8.885,8.905,8.82,8.835,395889.0
2019-03-26,8.86,8.86,8.8,8.8,202808.0
2019-03-27,8.805,8.82,8.785,8.805,244554.0
2019-03-28,8.825,8.835,8.785,8.805,183708.0
2019-03-29,8.805,8.895,8.805,8.87,161323.0
2019-04-01,8.875,8.91,8.82,8.91,152224.0
2019-04-02,8.925,8.925,8.86,8.885,184827.0
2019-04-03,8.86,8.91,8.855,8.895,161430.0
2019-04-04,8.92,8.94,8.87,8.92,117470.0
2019-04-05,8.905,8.94,8.895,8.93,143735.0
2019-04-08,8.905,8.93,8.885,8.925,194075.0
2019-04-09,8.92,8.92,8.885,8.905,145192.0
2019-04-10,8.905,8.94,8.885,8.905,178159.0
2019-04-11,8.91,8.92,8.885,8.895,233427.0
2019-04-12,8.905,8.945,8.895,8.905,179780.0
2019-04-15,8.905,8.94,8.895,8.905,103390.0
2019-04-16,8.905,8.92,8.885,8.905,153239.0
2019-04-17,8.905,8.925,8.905,8.92,120719.0
2019-04-18,8.93,8.96,8.91,8.96,268992.0
2019-04-22,8.925,8.94,8.905,8.905,138495.0
2019-04-23,8.89,8.93,8.89,8.905,136022.0
2019-04-24,8.91,8.94,8.89,8.895,156357.0
2019-04-25,8.91,8.91,8.885,8.895,120957.0
2019-04-26,8.895,8.905,8.87,8.895,128122.0
2019-04-29,8.89,8.91,8.89,8.895,144813.0
2019-04-30,8.885,8.925,8.885,8.89,260709.0
2019-05-01,8.885,8.895,8.875,8.885,159968.0
2019-05-02,8.875,8.89,8.86,8.87,131961.0
2019-05-03,8.87,8.895,8.87,8.89,79979.0
2019-05-06,8.875,8.895,8.86,8.87,95367.0
2019-05-07,8.855,8.885,8.845,8.855,157024.0
2019-05-08,8.84,8.87,8.825,8.86,199295.0
2019-05-09,8.835,8.87,8.835,8.84,120305.0
2019-05-10,8.86,8.86,8.835,8.855,90735.0
2019-05-13,8.84,8.845,8.795,8.81,220131.0
2019-05-14,8.82,8.86,8.82,8.855,117503.0
2019-05-15,8.82,8.855,8.81,8.825,71473.0
2019-05-16,8.805,8.855,8.805,8.84,71991.0
2019-05-17,8.855,8.87,8.835,8.87,109608.0
2019-05-21,8.87,8.87,8.855,8.86,78869.0
2019-05-22,8.845,8.885,8.845,8.86,151119.0
2019-05-23,8.855,8.87,8.84,8.845,203999.0
2019-05-24,8.845,8.86,8.82,8.82,199089.0
2019-05-27,8.81,8.845,8.81,8.81,108585.0
2019-05-28,8.82,8.82,8.775,8.785,186878.0
2019-05-29,8.79,8.79,8.72,8.72,191985.0
2019-05-30,8.74,8.76,8.675,8.685,150082.0
2019-05-31,8.655,8.655,8.57,8.62,161106.0
2019-06-03,8.59,8.635,8.55,8.55,254046.0
2019-06-04,8.56,8.59,8.51,8.525,547701.0
2019-06-05,8.54,8.54,8.435,8.485,429380.0
2019-06-06,8.49,8.505,8.47,8.5,186885.0
2019-06-07,8.505,8.525,8.47,8.505,230798.0
2019-06-10,8.535,8.59,8.5,8.575,233303.0
2019-06-11,8.575,8.605,8.56,8.56,122145.0
2019-06-12,8.56,8.585,8.54,8.55,119990.0
2019-06-13,8.555,8.56,8.535,8.55,121581.0
2019-06-14,8.52,8.55,8.49,8.5,146946.0
2019-06-17,8.52,8.52,8.45,8.455,174796.0
2019-06-18,8.475,8.475,8.425,8.46,302246.0
2019-06-19,8.49,8.52,8.475,8.485,281023.0
2019-06-20,8.505,8.55,8.485,8.49,186939.0
2019-06-21,8.5,8.55,8.49,8.54,103846.0
2019-06-24,8.55,8.575,8.54,8.55,185077.0
2019-06-25,8.555,8.565,8.535,8.54,140551.0
2019-06-26,8.535,8.575,8.535,8.57,89090.0
2019-06-27,8.555,8.6,8.55,8.585,234111.0
2019-06-28,8.6,8.665,8.585,8.655,115115.0
2019-07-02,8.685,8.715,8.665,8.705,150379.0
2019-07-03,8.7,8.72,8.69,8.69,156285.0
2019-07-04,8.7,8.735,8.7,8.735,64420.0
2019-07-05,8.79,8.825,8.77,8.8,166571.0
2019-07-08,8.815,8.85,8.79,8.815,180282.0
2019-07-09,8.835,8.835,8.8,8.805,80276.0
2019-07-10,8.8,8.855,8.765,8.775,157775.0
2019-07-11,8.785,8.8,8.765,8.79,123739.0
2019-07-12,8.785,8.805,8.775,8.8,127437.0
2019-07-15,8.805,8.815,8.755,8.76,146897.0
2019-07-16,8.765,8.805,8.755,8.775,136721.0
2019-07-17,8.775,8.82,8.755,8.805,110052.0
2019-07-18,8.775,8.815,8.755,8.785,110700.0
2019-07-19,8.74,8.79,8.74,8.74,264474.0
2019-07-22,8.75,8.755,8.725,8.74,73754.0
2019-07-23,8.74,8.775,8.725,8.775,177187.0
2019-07-24,8.765,8.79,8.725,8.765,115303.0
2019-07-25,8.77,8.82,8.77,8.795,105812.0
2019-07-26,8.795,8.8,8.785,8.795,66015.0
2019-07-29,8.785,8.8,8.77,8.785,95217.0
2019-07-30,8.77,8.8,8.765,8.8,127073.0
2019-07-31,8.795,8.81,8.77,8.8,343354.0
2019-08-01,8.765,8.795,8.765,8.78,101264.0
2019-08-02,8.765,8.785,8.75,8.775,165384.0
2019-08-06,8.73,8.73,8.685,8.7,186708.0
2019-08-07,8.695,8.695,8.565,8.595,427854.0
2019-08-08,8.62,8.63,8.58,8.59,116383.0
2019-08-09,8.585,8.63,8.55,8.565,110882.0
2019-08-12,8.54,8.605,8.49,8.5,289699.0
2019-08-13,8.505,8.53,8.47,8.48,222027.0
2019-08-14,8.465,8.485,8.37,8.37,341942.0
2019-08-15,8.365,8.44,8.34,8.36,290770.0
2019-08-16,8.4,8.415,8.325,8.335,986087.0
2019-08-19,8.365,8.415,8.325,8.34,180520.0
2019-08-20,8.375,8.375,8.285,8.285,270146.0
2019-08-21,8.3,8.335,8.26,8.26,161413.0
2019-08-22,8.26,8.3,8.26,8.275,192508.0
2019-08-23,8.26,8.305,8.22,8.25,180338.0
2019-08-26,8.25,8.35,8.22,8.245,242568.0
2019-08-27,8.23,8.28,8.18,8.18,262935.0
2019-08-28,8.2,8.235,8.18,8.22,304912.0
2019-08-29,8.25,8.315,8.215,8.315,230569.0
2019-08-30,8.335,8.425,8.335,8.41,178651.0
2019-09-03,8.415,8.425,8.345,8.395,194906.0
2019-09-04,8.41,8.475,8.41,8.475,295566.0
2019-09-05,8.515,8.58,8.48,8.555,227113.0
2019-09-06,8.555,8.605,8.515,8.565,225950.0
2019-09-09,8.555,8.63,8.555,8.595,154060.0
2019-09-10,8.62,8.63,8.575,8.62,271685.0
2019-09-11,8.61,8.645,8.61,8.63,222985.0
2019-09-12,8.64,8.645,8.59,8.63,236416.0
2019-09-13,8.625,8.695,8.625,8.685,201674.0
2019-09-16,8.695,8.71,8.66,8.705,125148.0
2019-09-17,8.705,8.72,8.66,8.675,160416.0
2019-09-18,8.685,8.695,8.625,8.67,220838.0
2019-09-19,8.655,8.69,8.625,8.625,200106.0
2019-09-20,8.645,8.685,8.62,8.655,236639.0
2019-09-23,8.67,8.675,8.64,8.645,127816.0
2019-09-24,8.68,8.68,8.635,8.64,162455.0
2019-09-25,8.625,8.67,8.625,8.67,108575.0
2019-09-26,8.655,8.67,8.635,8.67,92065.0
2019-09-27,8.65,8.705,8.65,8.67,255682.0
2019-09-30,8.67,8.715,8.655,8.685,145565.0
2019-10-01,8.715,8.715,8.64,8.67,781304.0
2019-10-02,8.65,8.67,8.59,8.6,160603.0
2019-10-03,8.585,8.605,8.55,8.56,181450.0
2019-10-04,8.615,8.635,8.555,8.615,140683.0
2019-10-07,8.615,8.66,8.605,8.655,190500.0
2019-10-08,8.62,8.64,8.59,8.635,145416.0
2019-10-09,8.605,8.665,8.605,8.64,118665.0
2019-10-10,8.615,8.665,8.615,8.64,67190.0
2019-10-11,8.685,8.7,8.625,8.68,118487.0
2019-10-15,8.685,8.715,8.685,8.71,286209.0
2019-10-16,8.7,8.705,8.68,8.695,187545.0
2019-10-17,8.68,8.715,8.68,8.7,189034.0
2019-10-18,8.715,8.73,8.7,8.715,104111.0
2019-10-21,8.73,8.745,8.7,8.73,189977.0
2019-10-22,8.73,8.745,8.715,8.735,111135.0
2019-10-23,8.735,8.75,8.72,8.745,143442.0
2019-10-24,8.745,8.745,8.73,8.735,188551.0
2019-10-25,8.735,8.75,8.73,8.745,118328.0
2019-10-28,8.765,8.79,8.75,8.765,134760.0
2019-10-29,8.78,8.79,8.745,8.78,191596.0
2019-10-30,8.765,8.79,8.73,8.76,194470.0
2019-10-31,8.765,8.775,8.685,8.715,202961.0
2019-11-01,8.75,8.75,8.7,8.735,92409.0
2019-11-04,8.745,8.79,8.735,8.775,246279.0
2019-11-05,8.765,8.8,8.765,8.79,218503.0
2019-11-06,8.775,8.81,8.76,8.765,131250.0
2019-11-07,8.765,8.815,8.765,8.81,311178.0
2019-11-08,8.825,8.825,8.8,8.815,164705.0
2019-11-11,8.8,8.84,8.8,8.81,131122.0
2019-11-12,8.815,8.83,8.81,8.81,184372.0
2019-11-13,8.83,8.84,8.81,8.83,202866.0
2019-11-14,8.84,8.845,8.81,8.81,223685.0
2019-11-15,8.815,8.83,8.795,8.825,299281.0
2019-11-18,8.81,8.87,8.795,8.86,446316.0
2019-11-19,8.825,8.865,8.825,8.83,261390.0
2019-11-20,8.855,8.855,8.81,8.84,138211.0
2019-11-21,8.81,8.855,8.81,8.815,76874.0
2019-11-22,8.845,8.86,8.81,8.855,187698.0
2019-11-25,8.845,8.88,8.845,8.86,121442.0
2019-11-26,8.89,8.89,8.815,8.825,141954.0
2019-11-27,8.83,8.855,8.815,8.825,142325.0
2019-11-28,8.845,8.845,8.805,8.83,128051.0
2019-11-29,8.805,8.815,8.79,8.81,181491.0
2019-12-02,8.81,8.83,8.79,8.79,264136.0
2019-12-03,8.79,8.795,8.745,8.745,334874.0
2019-12-04,8.775,8.78,8.75,8.765,180169.0
2019-12-05,8.775,8.795,8.775,8.79,202009.0
2019-12-06,8.795,8.81,8.775,8.805,180125.0
2019-12-09,8.79,8.805,8.79,8.79,227819.0
2019-12-10,8.795,8.805,8.78,8.79,479015.0
2019-12-11,8.795,8.83,8.795,8.825,218437.0
2019-12-12,8.84,8.9,8.815,8.86,287683.0
2019-12-13,8.9,8.92,8.875,8.92,478861.0
2019-12-16,8.91,8.98,8.905,8.95,504205.0
2019-12-17,8.955,8.97,8.935,8.955,303786.0
2019-12-18,8.965,9.035,8.965,9.03,209177.0
2019-12-19,9.01,9.035,8.97,9.0,394319.0
2019-12-20,9.015,9.015,8.98,9.01,415988.0
2019-12-23,8.985,9.015,8.97,9.0,204791.0
2019-12-24,9.01,9.01,8.98,8.985,110638.0
2019-12-27,8.965,9.01,8.955,8.995,198044.0
2019-12-30,9.03,9.05,9.015,9.045,163113.0
2019-12-31,9.045,9.05,9.025,9.04,56940.0
2020-01-02,9.04,9.05,9.04,9.05,127763.0
2020-01-03,9.045,9.05,9.03,9.05,106618.0
2020-01-06,9.025,9.045,9.015,9.03,188963.0
2020-01-07,9.025,9.04,9.01,9.025,293681.0
2020-01-08,9.015,9.05,9.015,9.05,115771.0
2020-01-09,9.075,9.08,9.03,9.06,139877.0
2020-01-10,9.065,9.105,9.065,9.095,157458.0
2020-01-13,9.105,9.12,9.095,9.11,78949.0
2020-01-14,9.12,9.15,9.11,9.135,222477.0
2020-01-15,9.155,9.155,9.135,9.14,189042.0
2020-01-16,9.14,9.15,9.135,9.14,101650.0
2020-01-17,9.15,9.155,9.135,9.15,101358.0
2020-01-20,9.16,9.17,9.15,9.155,85182.0
2020-01-21,9.155,9.16,9.125,9.125,143416.0
2020-01-22,9.12,9.155,9.105,9.125,132350.0
2020-01-23,9.125,9.125,9.08,9.11,150351.0
2020-01-24,9.095,9.135,9.085,9.09,119980.0
2020-01-27,9.095,9.095,9.02,9.065,200473.0
2020-01-28,9.06,9.095,9.02,9.08,136373.0
2020-01-29,9.12,9.12,9.065,9.08,153944.0
2020-01-30,9.09,9.105,9.045,9.065,115522.0
2020-01-31,9.125,9.135,9.03,9.045,174831.0
2020-02-03,9.075,9.075,9.015,9.015,199399.0
2020-02-04,9.02,9.065,9.015,9.06,162037.0
2020-02-05,9.065,9.105,9.06,9.095,214701.0
2020-02-06,9.095,9.12,9.065,9.105,82619.0
2020-02-07,9.11,9.11,9.09,9.11,81880.0
2020-02-10,9.11,9.11,9.09,9.095,114143.0
2020-02-11,9.095,9.095,9.08,9.095,50985.0
2020-02-12,9.09,9.125,9.09,9.12,93076.0
2020-02-13,9.11,9.135,9.11,9.12,110937.0
2020-02-14,9.11,9.125,9.11,9.12,119494.0
2020-02-18,9.12,9.125,9.09,9.12,162959.0
2020-02-19,9.105,9.125,9.09,9.12,67549.0
2020-02-20,9.135,9.14,9.105,9.125,107020.0
2020-02-21,9.125,9.125,9.105,9.12,154155.0
2020-02-24,9.065,9.1,9.045,9.05,199136.0
2020-02-25,9.065,9.08,8.96,8.975,185837.0
2020-02-26,8.96,9.0,8.945,8.95,235704.0
2020-02-27,8.9,8.915,8.76,8.845,301315.0
2020-02-28,8.745,8.805,8.63,8.71,296286.0
2020-03-02,8.665,8.71,8.59,8.665,601230.0
2020-03-03,8.675,8.68,8.59,8.615,502096.0
2020-03-04,8.6,8.635,8.555,8.62,267250.0
2020-03-05,8.57,8.635,8.555,8.555,214290.0
2020-03-06,8.53,8.53,8.445,8.475,270224.0
2020-03-09,8.14,8.185,7.735,7.785,638357.0
2020-03-10,8.06,8.065,7.76,7.86,280670.0
2020-03-11,7.755,7.865,7.585,7.585,525457.0
2020-03-12,7.37,7.4,7.03,7.04,523093.0
2020-03-13,7.295,7.31,6.935,6.995,774263.0
2020-03-16,6.66,6.865,6.305,6.335,726569.0
2020-03-17,6.255,6.49,6.135,6.46,1170151.0
2020-03-18,6.14,6.215,5.89,5.89,212360.0
2020-03-19,5.78,6.085,5.77,6.085,263495.0
2020-03-20,6.185,6.475,6.09,6.34,331286.0
2020-03-23,6.47,6.47,5.77,5.81,639411.0
2020-03-24,5.895,6.12,5.84,5.995,389081.0
2020-03-25,6.015,6.82,5.97,6.505,520777.0
2020-03-26,6.565,7.065,6.565,6.84,419589.0
2020-03-27,6.695,6.74,6.42,6.71,220211.0
2020-03-30,6.825,6.87,6.55,6.825,215904.0
2020-03-31,6.76,7.145,6.76,6.975,233628.0
2020-04-01,6.88,6.925,6.7,6.71,143874.0
2020-04-02,6.805,7.0,6.665,6.855,116627.0
2020-04-03,6.925,6.99,6.8,6.99,161104.0
2020-04-06,7.095,7.14,6.925,7.11,171408.0
2020-04-07,7.175,7.28,7.155,7.23,215861.0
2020-04-08,7.205,7.26,7.17,7.245,224638.0
2020-04-09,7.26,7.58,7.245,7.495,430863.0
2020-04-13,7.47,7.52,7.415,7.475,252792.0
2020-04-14,7.565,7.585,7.48,7.52,143258.0
2020-04-15,7.505,7.505,7.38,7.425,132085.0
2020-04-16,7.455,7.48,7.305,7.38,247170.0
2020-04-17,7.48,7.51,7.335,7.355,183535.0
2020-04-20,7.35,7.455,7.325,7.43,211745.0
2020-04-21,7.41,7.455,7.38,7.395,147326.0
2020-04-22,7.475,7.48,7.41,7.46,94186.0
2020-04-23,7.48,7.555,7.465,7.505,142686.0
2020-04-24,7.515,7.59,7.495,7.53,97913.0
2020-04-27,7.54,7.585,7.53,7.54,105822.0
2020-04-28,7.575,7.67,7.57,7.665,117022.0
2020-04-29,7.67,7.895,7.665,7.85,279552.0
2020-04-30,7.83,7.88,7.775,7.775,177667.0
2020-05-01,7.71,7.775,7.695,7.77,189820.0
2020-05-04,7.755,7.785,7.73,7.755,103512.0
2020-05-05,7.79,7.83,7.775,7.785,79178.0
2020-05-06,7.79,7.8,7.76,7.785,77914.0
2020-05-07,7.775,7.85,7.775,7.85,57782.0
2020-05-08,7.875,7.89,7.86,7.865,112824.0
2020-05-11,7.83,7.895,7.8,7.815,133058.0
2020-05-12,7.8,7.86,7.785,7.79,113718.0
2020-05-13,7.775,7.82,7.635,7.68,274198.0
2020-05-14,7.575,7.66,7.51,7.585,205641.0
2020-05-15,7.525,7.635,7.525,7.62,71139.0
2020-05-19,7.695,7.775,7.66,7.71,127252.0
2020-05-20,7.745,7.76,7.725,7.755,129055.0
2020-05-21,7.765,7.765,7.67,7.68,190638.0
2020-05-22,7.69,7.69,7.64,7.655,140758.0
2020-05-25,7.67,7.79,7.66,7.67,69088.0
2020-05-26,7.715,7.715,7.66,7.675,88990.0
2020-05-27,7.69,7.73,7.645,7.655,163297.0
2020-05-28,7.7,7.7,7.655,7.655,80744.0
2020-05-29,7.7,7.72,7.645,7.675,111060.0
2020-06-01,7.705,7.73,7.685,7.695,72480.0
2020-06-02,7.73,7.765,7.685,7.75,97508.0
2020-06-03,7.82,7.865,7.76,7.84,205711.0
2020-06-04,7.835,7.94,7.835,7.895,101251.0
2020-06-05,7.96,8.09,7.9,8.03,313437.0
2020-06-08,8.11,8.135,7.975,8.135,144036.0
2020-06-09,8.125,8.135,8.035,8.075,399796.0
2020-06-10,8.135,8.135,8.02,8.03,303721.0
2020-06-11,7.96,7.96,7.825,7.865,455046.0
2020-06-12,8.005,8.035,7.895,7.97,210597.0
2020-06-15,7.91,7.975,7.885,7.975,107519.0
2020-06-16,8.02,8.09,8.0,8.02,126352.0
2020-06-17,7.985,8.065,7.985,8.02,66764.0
2020-06-18,8.035,8.05,8.0,8.0,81827.0
2020-06-19,8.05,8.075,8.005,8.015,114539.0
2020-06-22,7.985,8.075,7.985,8.065,133982.0
2020-06-23,8.105,8.11,8.08,8.09,143826.0
2020-06-24,8.03,8.075,8.015,8.075,84870.0
2020-06-25,7.985,8.17,7.97,7.995,165251.0
2020-06-26,8.01,8.015,7.935,7.96,175767.0
2020-06-29,7.935,8.0,7.935,7.95,94074.0
2020-06-30,7.925,8.0,7.905,7.98,66572.0
2020-07-02,7.965,8.115,7.965,8.055,83080.0
2020-07-03,8.025,8.125,8.025,8.07,65117.0
2020-07-06,8.09,8.105,8.03,8.085,78980.0
2020-07-07,8.045,8.07,8.025,8.03,90987.0
2020-07-08,8.025,8.09,8.025,8.025,52168.0
2020-07-09,8.015,8.04,7.955,7.97,94936.0
2020-07-10,7.98,8.015,7.98,7.985,76449.0
2020-07-13,8.01,8.075,7.995,8.03,148482.0
2020-07-14,7.985,8.075,7.985,8.04,113411.0
2020-07-15,8.075,8.235,8.015,8.235,180279.0
2020-07-16,8.245,8.63,8.125,8.575,435094.0
2020-07-17,8.54,8.585,8.445,8.525,144124.0
2020-07-20,8.515,8.6,8.44,8.495,247257.0
2020-07-21,8.465,8.595,8.465,8.56,248928.0
2020-07-22,8.545,8.545,8.455,8.48,214914.0
2020-07-23,8.51,8.53,8.485,8.495,90712.0
2020-07-24,8.455,8.53,8.455,8.51,85903.0
2020-07-27,8.53,8.54,8.455,8.465,68890.0
2020-07-28,8.44,8.495,8.43,8.47,113315.0
2020-07-29,8.455,8.53,8.455,8.485,38371.0
2020-07-30,8.485,8.51,8.43,8.48,59450.0
2020-07-31,8.48,8.51,8.465,8.5,93970.0
2020-08-04,8.54,8.555,8.51,8.515,89768.0
2020-08-05,8.515,8.56,8.515,8.54,97793.0
2020-08-06,8.575,8.575,8.525,8.555,39943.0
2020-08-07,8.575,8.575,8.515,8.53,148632.0
2020-08-10,8.57,8.57,8.53,8.56,87979.0
2020-08-11,8.545,8.62,8.525,8.57,113561.0
2020-08-12,8.615,8.615,8.575,8.615,113658.0
2020-08-13,8.62,8.66,8.6,8.6,36948.0
2020-08-14,8.635,8.645,8.575,8.645,37475.0
2020-08-17,8.63,8.685,8.63,8.685,44018.0
2020-08-18,8.66,8.7,8.66,8.695,48131.0
2020-08-19,8.685,8.705,8.675,8.705,45051.0
2020-08-20,8.7,8.715,8.675,8.705,65756.0
2020-08-21,8.7,8.72,8.69,8.7,66826.0
2020-08-24,8.705,8.73,8.69,8.7,98346.0
2020-08-25,8.745,8.765,8.735,8.765,98830.0
2020-08-26,8.76,8.905,8.76,8.875,132715.0
2020-08-27,8.925,8.95,8.865,8.88,196740.0
2020-08-28,8.88,8.905,8.875,8.88,92240.0
2020-08-31,8.905,8.925,8.875,8.91,400325.0
2020-09-01,8.91,9.005,8.89,8.99,183203.0
2020-09-02,9.055,9.055,8.975,9.025,164685.0
2020-09-03,9.035,9.035,8.95,8.95,110500.0
2020-09-04,8.895,8.99,8.88,8.935,120116.0
2020-09-08,8.905,8.925,8.85,8.875,86642.0
2020-09-09,8.85,8.925,8.815,8.875,96011.0
2020-09-10,8.865,8.895,8.815,8.815,66955.0
2020-09-11,8.805,8.865,8.79,8.85,98320.0
2020-09-14,8.845,8.92,8.835,8.89,77937.0
2020-09-15,8.935,8.96,8.88,8.89,79099.0
2020-09-16,8.89,8.92,8.865,8.88,83853.0
2020-09-17,8.89,8.965,8.84,8.86,61927.0
2020-09-18,8.865,8.89,8.86,8.865,75788.0
2020-09-21,8.89,8.905,8.795,8.795,97909.0
2020-09-22,8.79,8.835,8.775,8.815,72933.0
2020-09-23,8.85,8.85,8.805,8.815,78568.0
2020-09-24,8.83,8.83,8.79,8.79,258807.0
2020-09-25,8.775,8.775,8.735,8.775,102195.0
2020-09-28,8.765,8.85,8.765,8.81,75646.0
2020-09-29,8.775,8.82,8.775,8.775,86317.0
2020-09-30,8.765,8.88,8.72,8.875,103820.0
2020-10-01,8.865,8.905,8.815,8.845,398867.0
2020-10-02,8.815,8.83,8.805,8.815,514953.0
2020-10-05,8.82,8.91,8.82,8.86,127085.0
2020-10-06,8.89,8.895,8.86,8.875,178205.0
2020-10-07,8.905,8.92,8.88,8.895,176356.0
2020-10-08,8.92,8.96,8.89,8.95,350354.0
2020-10-09,8.95,8.995,8.95,8.98,85181.0
2020-10-13,8.965,8.98,8.935,8.965,107411.0
2020-10-14,8.965,8.965,8.945,8.95,71645.0
2020-10-15,8.945,8.975,8.91,8.975,137620.0
2020-10-16,8.975,9.005,8.965,8.98,152834.0
2020-10-19,8.99,9.045,8.96,8.965,170140.0
2020-10-20,8.965,9.035,8.965,8.98,171109.0
2020-10-21,8.96,9.005,8.96,8.965,320158.0
2020-10-22,8.99,9.005,8.96,8.975,120428.0
2020-10-23,8.995,8.995,8.935,8.965,245457.0
2020-10-26,8.95,8.99,8.92,8.925,131014.0
2020-10-27,8.91,9.005,8.91,8.955,327197.0
2020-10-28,8.89,8.975,8.86,8.865,224515.0
2020-10-29,8.905,8.905,8.845,8.845,301645.0
2020-10-30,8.89,8.89,8.81,8.875,377530.0
2020-11-02,8.865,8.945,8.825,8.925,221677.0
2020-11-03,8.945,8.95,8.835,8.845,185868.0
2020-11-04,8.875,8.96,8.845,8.875,107312.0
2020-11-05,8.905,8.96,8.845,8.91,194241.0
2020-11-06,8.91,8.975,8.905,8.905,180561.0
2020-11-09,9.005,9.075,9.005,9.03,167311.0
2020-11-10,8.995,9.105,8.995,9.04,205346.0
2020-11-11,9.045,9.105,9.02,9.105,95880.0
2020-11-12,9.09,9.12,9.035,9.065,150057.0
2020-11-13,9.12,9.13,9.08,9.095,117833.0
2020-11-16,9.105,9.135,9.06,9.105,108104.0
2020-11-17,9.12,9.13,9.08,9.13,136950.0
2020-11-18,9.13,9.175,9.12,9.13,125545.0
2020-11-19,9.13,9.135,9.105,9.135,64497.0
2020-11-20,9.135,9.165,9.13,9.16,87458.0
2020-11-23,9.19,9.21,9.125,9.19,131275.0
2020-11-24,9.235,9.235,9.15,9.205,146848.0
2020-11-25,9.23,9.235,9.18,9.22,111609.0
2020-11-26,9.235,9.265,9.18,9.26,73702.0
2020-11-27,9.29,9.33,9.28,9.32,135028.0
2020-11-30,9.345,9.345,9.29,9.295,123082.0
2020-12-01,9.33,9.375,9.275,9.375,570932.0
2020-12-02,9.33,9.38,9.33,9.375,95921.0
2020-12-03,9.375,9.46,9.375,9.45,145380.0
2020-12-04,9.43,9.46,9.43,9.45,308990.0
2020-12-07,9.465,9.465,9.435,9.435,105803.0
2020-12-08,9.46,9.465,9.43,9.465,246353.0
2020-12-09,9.45,9.485,9.435,9.465,139408.0
2020-12-10,9.445,9.545,9.445,9.535,109456.0
2020-12-11,9.535,9.545,9.505,9.52,152859.0
2020-12-14,9.535,9.55,9.49,9.52,111198.0
2020-12-15,9.515,9.545,9.49,9.49,101193.0
2020-12-16,9.535,9.535,9.465,9.485,142450.0
2020-12-17,9.485,9.53,9.475,9.475,156660.0
2020-12-18,9.485,9.535,9.485,9.515,82110.0
2020-12-21,9.465,9.505,9.435,9.485,115824.0
2020-12-22,9.485,9.505,9.45,9.485,64089.0
2020-12-23,9.485,9.5,9.45,9.49,126019.0
2020-12-24,9.435,9.505,9.435,9.505,44013.0
2020-12-29,9.49,9.515,9.475,9.505,96665.0
2020-12-30,9.485,9.555,9.485,9.515,20738.0
2020-12-31,9.505,9.535,9.5,9.52,35770.0
2021-01-04,9.535,9.555,9.52,9.545,80073.0
2021-01-05,9.545,9.59,9.515,9.59,85081.0
2021-01-06,9.6,9.63,9.575,9.605,134171.0
2021-01-07,9.64,9.66,9.615,9.655,299215.0
2021-01-08,9.63,9.69,9.63,9.67,140084.0
2021-01-11,9.685,9.685,9.63,9.645,127935.0
2021-01-12,9.655,9.67,9.62,9.655,77886.0
2021-01-13,9.655,9.675,9.645,9.655,46227.0
2021-01-14,9.655,9.7,9.655,9.685,94208.0
2021-01-15,9.655,9.7,9.655,9.67,55828.0
2021-01-18,9.66,9.69,9.66,9.675,33071.0
2021-01-19,9.69,9.745,9.685,9.725,109174.0
2021-01-20,9.745,9.755,9.715,9.73,71586.0
2021-01-21,9.73,9.755,9.715,9.755,79415.0
2021-01-22,9.745,9.77,9.745,9.77,103834.0
2021-01-25,9.8,9.805,9.755,9.79,120752.0
2021-01-26,9.8,9.8,9.755,9.77,101456.0
2021-01-27,9.775,9.79,9.735,9.745,154734.0
2021-01-28,9.755,9.775,9.745,9.76,87341.0
2021-01-29,9.76,9.77,9.745,9.76,77511.0
2021-02-01,9.77,9.79,9.735,9.775,246231.0
2021-02-02,9.785,9.845,9.785,9.845,147784.0
2021-02-03,9.83,9.91,9.83,9.91,68404.0
2021-02-04,9.93,9.94,9.9,9.93,91845.0
2021-02-05,9.925,9.965,9.9,9.945,80177.0
2021-02-08,9.965,9.97,9.915,9.915,106779.0
2021-02-09,9.925,9.985,9.925,9.98,55038.0
2021-02-10,9.97,10.02,9.925,9.945,225120.0
2021-02-11,9.955,10.055,9.955,10.05,85203.0
2021-02-12,10.09,10.135,10.05,10.135,139497.0
2021-02-16,10.14,10.14,10.095,10.125,123536.0
2021-02-17,10.195,10.195,10.09,10.12,74453.0
2021-02-18,10.125,10.175,10.11,10.12,65953.0
2021-02-19,10.165,10.19,10.12,10.125,492447.0
2021-02-22,10.1,10.19,10.1,10.155,113319.0
2021-02-23,10.125,10.17,10.125,10.15,104965.0
2021-02-24,10.195,10.195,10.15,10.195,122927.0
2021-02-25,10.18,10.22,10.17,10.195,134893.0
2021-02-26,10.195,10.235,10.15,10.15,77194.0
2021-03-01,10.205,10.24,10.155,10.22,101995.0
2021-03-02,10.21,10.275,10.205,10.24,67410.0
2021-03-03,10.21,10.305,10.21,10.21,106206.0
2021-03-04,10.21,10.275,10.195,10.235,72620.0
2021-03-05,10.29,10.29,10.225,10.26,51513.0
2021-03-08,10.275,10.295,10.21,10.28,146811.0
2021-03-09,10.28,10.295,10.25,10.265,74401.0
2021-03-10,10.28,10.315,10.275,10.305,104033.0
2021-03-11,10.315,10.335,10.305,10.33,76026.0
2021-03-12,10.315,10.365,10.295,10.35,81871.0
2021-03-15,10.365,10.385,10.35,10.385,59758.0
2021-03-16,10.39,10.4,10.35,10.36,109337.0
2021-03-17,10.36,10.385,10.36,10.385,69037.0
2021-03-18,10.36,10.4,10.35,10.385,76708.0
2021-03-19,10.375,10.39,10.36,10.39,59881.0
2021-03-22,10.365,10.415,10.36,10.4,40827.0
2021-03-23,10.405,10.43,10.4,10.415,52393.0
2021-03-24,10.43,10.43,10.39,10.42,64032.0
2021-03-25,10.435,10.435,10.38,10.38,54287.0
2021-03-26,10.375,10.395,10.365,10.38,36677.0
2021-03-29,10.405,10.415,10.365,10.375,43654.0
2021-03-30,10.365,10.395,10.36,10.38,42969.0
2021-03-31,10.38,10.39,10.35,10.39,124719.0
2021-04-01,10.38,10.405,10.34,10.375,94606.0
2021-04-05,10.38,10.39,10.365,10.375,41581.0
2021-04-06,10.365,10.395,10.35,10.35,168076.0
2021-04-07,10.375,10.375,10.34,10.35,52332.0
2021-04-08,10.375,10.405,10.35,10.38,52926.0
2021-04-09,10.35,10.405,10.325,10.39,141789.0
2021-04-12,10.36,10.415,10.36,10.375,79366.0
2021-04-13,10.42,10.42,10.375,10.415,39169.0
2021-04-14,10.42,10.435,10.395,10.43,67254.0
2021-04-15,10.395,10.43,10.375,10.375,134865.0
2021-04-16,10.375,10.415,10.375,10.405,113404.0
2021-04-19,10.395,10.42,10.39,10.415,75851.0
2021-04-20,10.375,10.43,10.375,10.415,127747.0
2021-04-21,10.405,10.435,10.405,10.415,88256.0
2021-04-22,10.405,10.435,10.38,10.43,64781.0
2021-04-23,10.405,10.45,10.395,10.45,46682.0
2021-04-26,10.42,10.475,10.42,10.425,83710.0
2021-04-27,10.465,10.465,10.435,10.45,34785.0
2021-04-28,10.465,10.49,10.45,10.48,138253.0
2021-04-29,10.465,10.505,10.465,10.48,56522.0
2021-04-30,10.53,10.57,10.475,10.565,110704.0
2021-05-03,10.56,10.61,10.53,10.61,80564.0
2021-05-04,10.575,10.64,10.555,10.625,49754.0
2021-05-05,10.53,10.655,10.53,10.64,147614.0
2021-05-06,10.67,10.67,10.625,10.625,126471.0
2021-05-07,10.64,10.67,10.59,10.655,77508.0
2021-05-10,10.645,10.71,10.64,10.67,48490.0
2021-05-11,10.7,10.71,10.625,10.655,125015.0
2021-05-12,10.685,10.685,10.645,10.665,98532.0
2021-05-13,10.645,10.685,10.64,10.68,48749.0
2021-05-14,10.725,10.725,10.63,10.695,55630.0
2021-05-17,10.72,10.72,10.67,10.695,41187.0
2021-05-18,10.685,10.72,10.67,10.71,66965.0
2021-05-19,10.685,10.735,10.685,10.725,132834.0
2021-05-20,10.735,10.74,10.71,10.725,119693.0
2021-05-21,10.71,10.75,10.71,10.73,40990.0
2021-05-25,10.74,10.765,10.715,10.755,64468.0
2021-05-26,10.77,10.79,10.755,10.78,92960.0
2021-05-27,10.79,10.825,10.78,10.825,82169.0
2021-05-28,10.835,10.86,10.835,10.845,63194.0
2021-05-31,10.86,10.88,10.825,10.875,71539.0
2021-06-01,10.9,10.945,10.835,10.93,38377.0
2021-06-02,10.93,10.995,10.905,10.995,37427.0
2021-06-03,11.015,11.025,10.975,11.015,50831.0
2021-06-04,11.025,11.025,10.945,10.995,118531.0
2021-06-07,10.985,11.025,10.975,10.975,58093.0
2021-06-08,10.955,10.985,10.945,10.97,114455.0
2021-06-09,10.955,10.985,10.945,10.955,65075.0
2021-06-10,10.97,10.975,10.915,10.93,118937.0
2021-06-11,10.94,10.94,10.9,10.905,66013.0
2021-06-14,10.875,10.955,10.875,10.915,64017.0
2021-06-15,10.945,10.945,10.86,10.865,88417.0
2021-06-16,10.86,10.945,10.835,10.845,48858.0
2021-06-17,10.9,10.9,10.825,10.865,63315.0
2021-06-18,10.875,10.885,10.82,10.825,62278.0
2021-06-21,10.845,10.875,10.82,10.875,75147.0
2021-06-22,10.825,10.9,10.825,10.89,48589.0
2021-06-23,10.835,10.905,10.835,10.865,137035.0
2021-06-24,10.88,10.935,10.88,10.89,36854.0
2021-06-25,10.93,10.935,10.88,10.88,49237.0
2021-06-28,10.85,10.93,10.85,10.895,81121.0
2021-06-29,10.92,10.92,10.89,10.915,57493.0
2021-06-30,10.915,10.93,10.89,10.895,41013.0
2021-07-02,10.905,10.905,10.855,10.865,52036.0
2021-07-05,10.88,10.92,10.865,10.905,34005.0
2021-07-06,10.905,10.915,10.865,10.905,49178.0
2021-07-07,10.88,10.92,10.88,10.905,48353.0
2021-07-08,10.92,10.92,10.865,10.89,61383.0
2021-07-09,10.855,10.92,10.855,10.89,28783.0
2021-07-12,10.855,10.915,10.855,10.88,57521.0
2021-07-13,10.875,10.905,10.85,10.9,38500.0
2021-07-14,10.915,10.93,10.88,10.9,60567.0
2021-07-15,10.93,10.93,10.875,10.89,40398.0
2021-07-16,10.905,10.92,10.89,10.89,87624.0
2021-07-19,10.88,10.89,10.785,10.8,96759.0
2021-07-20,10.8,10.855,10.795,10.825,50713.0
2021-07-21,10.84,10.855,10.785,10.835,29856.0
2021-07-22,10.855,10.875,10.785,10.875,43120.0
2021-07-23,10.895,10.895,10.785,10.85,35472.0
2021-07-26,10.935,10.935,10.85,10.855,83570.0
2021-07-27,10.93,10.93,10.825,10.875,62105.0
2021-07-28,10.88,10.915,10.865,10.875,60287.0
2021-07-29,10.905,10.935,10.875,10.935,59024.0
2021-07-30,10.895,10.96,10.88,10.955,56881.0
2021-08-03,10.975,10.975,10.93,10.935,66545.0
2021-08-04,10.955,10.97,10.915,10.955,80178.0
2021-08-05,10.945,10.945,10.905,10.93,38944.0
2021-08-06,10.89,10.935,10.88,10.915,52963.0
2021-08-09,10.92,10.93,10.89,10.905,42854.0
2021-08-10,10.89,10.92,10.89,10.915,46526.0
2021-08-11,10.895,10.935,10.895,10.93,42501.0
2021-08-12,10.93,10.945,10.915,10.945,50677.0
2021-08-13,10.97,10.97,10.945,10.955,61062.0
2021-08-16,10.975,10.995,10.93,10.975,47904.0
2021-08-17,10.985,11.0,10.93,10.995,75157.0
2021-08-18,10.995,10.995,10.97,10.975,82248.0
2021-08-19,10.975,10.975,10.935,10.96,65690.0
2021-08-20,10.97,10.975,10.935,10.96,56519.0
2021-08-23,10.96,11.0,10.945,10.985,65172.0
2021-08-24,11.025,11.03,11.0,11.025,137920.0
2021-08-25,11.03,11.05,11.025,11.03,71305.0
2021-08-26,11.015,11.065,11.015,11.055,52986.0
2021-08-27,11.065,11.08,11.065,11.08,35628.0
2021-08-30,11.105,11.12,11.065,11.105,64052.0
2021-08-31,11.105,11.12,11.08,11.095,47483.0
2021-09-01,11.09,11.095,11.05,11.065,50686.0
2021-09-02,11.03,11.09,11.03,11.065,36825.0
2021-09-03,11.07,11.08,11.05,11.07,55077.0
2021-09-07,11.065,11.07,11.05,11.05,58874.0
2021-09-08,11.055,11.065,11.025,11.055,88006.0
2021-09-09,11.065,11.07,11.015,11.015,55418.0
2021-09-10,11.055,11.055,11.01,11.055,40455.0
2021-09-13,11.065,11.07,11.03,11.05,70661.0
2021-09-14,11.05,11.065,11.04,11.055,46288.0
2021-09-15,11.055,11.07,11.05,11.055,78675.0
2021-09-16,11.05,11.065,11.05,11.05,49558.0
2021-09-17,11.04,11.055,11.025,11.055,51562.0
2021-09-20,11.05,11.055,10.96,10.97,100804.0
2021-09-21,10.96,11.065,10.95,11.01,145977.0
2021-09-22,10.97,11.025,10.93,11.0,51388.0
2021-09-23,11.03,11.04,10.985,11.04,98394.0
2021-09-24,11.065,11.065,11.015,11.05,36983.0
2021-09-27,11.065,11.065,11.015,11.025,73045.0
2021-09-28,11.015,11.055,11.01,11.055,88534.0
2021-09-29,11.015,11.105,11.015,11.105,48729.0
2021-09-30,11.105,11.145,11.03,11.145,83672.0
2021-10-01,11.095,11.24,11.095,11.215,159079.0
2021-10-04,11.185,11.225,11.185,11.215,83474.0
2021-10-05,11.21,11.235,11.185,11.225,60889.0
2021-10-06,11.195,11.235,11.195,11.225,65118.0
2021-10-07,11.235,11.25,11.195,11.195,74913.0
2021-10-08,11.215,11.215,11.175,11.21,42709.0
2021-10-12,11.215,11.235,11.2,11.215,65094.0
2021-10-13,11.225,11.235,11.21,11.225,87621.0
2021-10-14,11.225,11.24,11.2,11.215,69246.0
2021-10-15,11.24,11.25,11.2,11.24,128847.0
2021-10-18,11.275,11.275,11.225,11.24,122539.0
2021-10-19,11.265,11.28,11.225,11.275,102927.0
2021-10-20,11.295,11.305,11.225,11.305,85631.0
2021-10-21,11.275,11.305,11.25,11.29,104119.0
2021-10-22,11.32,11.32,11.28,11.315,62431.0
2021-10-25,11.32,11.335,11.27,11.285,174766.0
2021-10-26,11.27,11.295,11.265,11.27,51466.0
2021-10-27,11.285,11.31,11.27,11.31,77591.0
2021-10-28,11.31,11.325,11.305,11.32,68975.0
2021-10-29,11.345,11.345,11.305,11.345,41863.0
2021-11-01,11.385,11.385,11.27,11.345,192037.0
2021-11-02,11.36,11.36,11.32,11.36,72313.0
2021-11-03,11.375,11.375,11.325,11.36,53490.0
2021-11-04,11.375,11.375,11.325,11.345,93836.0
2021-11-05,11.325,11.36,11.31,11.31,62387.0
2021-11-08,11.37,11.37,11.32,11.36,96113.0
2021-11-09,11.36,11.375,11.35,11.36,61089.0
2021-11-10,11.37,11.375,11.35,11.375,59675.0
2021-11-11,11.385,11.39,11.35,11.37,53203.0
2021-11-12,11.385,11.385,11.345,11.37,52797.0
2021-11-15,11.375,11.385,11.345,11.345,64992.0
2021-11-16,11.37,11.37,11.31,11.325,126353.0
2021-11-17,11.31,11.325,11.295,11.31,141640.0
2021-11-18,11.32,11.35,11.305,11.35,39505.0
2021-11-19,11.325,11.36,11.295,11.35,58967.0
2021-11-22,11.305,11.36,11.295,11.325,40403.0
2021-11-23,11.335,11.34,11.295,11.32,80004.0
2021-11-24,11.325,11.325,11.295,11.31,70608.0
2021-11-25,11.3,11.32,11.295,11.3,58951.0
2021-11-26,11.285,11.285,11.18,11.215,76415.0
2021-11-29,11.22,11.27,11.13,11.195,60192.0
2021-11-30,11.26,11.275,11.18,11.23,91144.0
2021-12-01,11.195,11.26,11.14,11.14,77399.0
2021-12-02,11.125,11.205,11.09,11.11,70930.0
2021-12-03,11.15,11.205,11.01,11.02,89682.0
2021-12-06,10.97,11.09,10.97,11.075,113259.0
2021-12-07,11.06,11.125,11.06,11.1,66761.0
2021-12-08,11.13,11.14,11.06,11.07,79341.0
2021-12-09,11.01,11.075,11.005,11.075,98306.0
2021-12-10,11.035,11.09,11.02,11.065,107675.0
2021-12-13,11.05,11.085,11.035,11.06,84121.0
2021-12-14,11.06,11.085,11.035,11.06,87134.0
2021-12-15,11.025,11.085,11.025,11.07,86936.0
2021-12-16,11.025,11.1,11.025,11.025,52743.0
2021-12-17,11.01,11.035,10.985,11.035,76391.0
2021-12-20,10.98,11.06,10.955,10.985,83583.0
2021-12-21,10.97,11.06,10.97,11.06,91254.0
2021-12-22,11.025,11.06,10.98,11.025,36545.0
2021-12-23,11.085,11.13,10.985,11.13,71727.0
2021-12-24,11.155,11.155,11.125,11.14,23979.0
2021-12-29,11.13,11.175,11.13,11.155,50588.0
2021-12-30,11.155,11.23,11.155,11.22,30346.0
2021-12-31,11.195,11.315,11.185,11.315,32906.0
2022-01-04,11.26,11.335,11.18,11.325,114797.0
2022-01-05,11.29,11.335,11.25,11.325,91661.0
2022-01-06,11.335,11.34,11.315,11.335,32578.0
2022-01-07,11.335,11.365,11.31,11.365,74566.0
2022-01-10,11.325,11.35,11.31,11.315,58085.0
2022-01-11,11.34,11.35,11.3,11.35,42634.0
2022-01-12,11.365,11.365,11.325,11.335,46614.0
2022-01-13,11.3,11.355,11.3,11.35,94877.0
2022-01-14,11.34,11.355,11.26,11.355,56280.0
2022-01-17,11.355,11.38,11.35,11.375,77356.0
2022-01-18,11.365,11.4,11.355,11.39,105849.0
2022-01-19,11.38,11.4,11.35,11.365,54338.0
2022-01-20,11.39,11.39,11.365,11.375,71349.0
2022-01-21,11.365,11.365,11.34,11.34,122554.0
2022-01-24,11.34,11.365,11.22,11.27,121569.0
2022-01-25,11.315,11.315,11.22,11.25,86730.0
2022-01-26,11.33,11.33,11.25,11.26,37483.0
2022-01-27,11.285,11.34,11.235,11.265,51526.0
2022-01-28,11.3,11.3,11.25,11.285,71219.0
2022-01-31,11.285,11.305,11.235,11.305,56360.0
2022-02-01,11.305,11.35,11.275,11.33,82460.0
2022-02-02,11.365,11.365,11.29,11.305,88259.0
2022-02-03,11.305,11.35,11.3,11.315,53245.0
2022-02-04,11.35,11.35,11.3,11.305,101257.0
2022-02-07,11.315,11.33,11.265,11.29,78876.0
2022-02-08,11.29,11.3,11.26,11.26,62031.0
2022-02-09,11.29,11.29,11.26,11.27,58371.0
2022-02-10,11.265,11.3,11.25,11.265,78014.0
2022-02-11,11.275,11.275,11.185,11.2,94072.0
2022-02-14,11.235,11.235,11.135,11.145,77126.0
2022-02-15,11.155,11.175,11.13,11.13,60605.0
2022-02-16,11.145,11.145,11.065,11.105,85526.0
2022-02-17,11.11,11.12,11.065,11.08,103328.0
2022-02-18,11.11,11.11,11.07,11.105,68859.0
2022-02-22,11.12,11.12,11.06,11.065,92621.0
2022-02-23,11.03,11.07,11.02,11.02,102050.0
2022-02-24,10.905,10.955,10.84,10.94,208555.0
2022-02-25,10.89,11.07,10.875,11.06,89797.0
2022-02-28,11.185,11.19,11.035,11.035,86251.0
2022-03-01,11.085,11.095,10.945,10.965,109455.0
2022-03-02,11.02,11.12,10.955,10.995,137602.0
2022-03-03,11.12,11.125,10.97,10.98,69492.0
2022-03-04,10.94,10.98,10.925,10.93,103266.0
2022-03-07,10.925,11.015,10.815,10.815,109996.0
2022-03-08,10.785,10.835,10.74,10.76,124361.0
2022-03-09,10.76,10.825,10.76,10.81,173570.0
2022-03-10,10.81,10.825,10.76,10.76,70556.0
2022-03-11,10.77,10.86,10.745,10.815,63647.0
2022-03-14,10.815,10.865,10.81,10.835,58797.0
2022-03-15,10.925,10.925,10.81,10.815,64943.0
2022-03-16,10.85,10.9,10.825,10.865,114065.0
2022-03-17,10.915,10.93,10.81,10.905,46101.0
2022-03-18,10.93,11.02,10.905,11.02,87328.0
2022-03-21,11.015,11.055,10.965,10.99,93540.0
2022-03-22,10.99,11.08,10.965,11.02,846480.0
2022-03-23,11.015,11.045,10.98,11.045,66309.0
2022-03-24,11.07,11.07,10.98,10.995,204522.0
2022-03-25,11.01,11.1,10.92,10.945,127954.0
2022-03-28,10.945,10.945,10.87,10.885,102751.0
2022-03-29,10.845,10.94,10.825,10.935,125687.0
2022-03-30,10.935,10.97,10.915,10.96,40792.0
2022-03-31,10.97,11.02,10.945,11.02,115585.0
2022-04-01,11.005,11.05,10.93,10.945,93278.0
2022-04-04,10.945,11.05,10.905,10.935,78050.0
2022-04-05,10.915,10.935,10.855,10.855,113432.0
2022-04-06,10.805,10.865,10.675,10.675,117503.0
2022-04-07,10.7,10.715,10.48,10.51,329334.0
2022-04-08,10.52,10.675,10.52,10.575,324787.0
2022-04-11,10.53,10.645,10.53,10.585,102416.0
2022-04-12,10.56,10.645,10.56,10.585,78149.0
2022-04-13,10.625,10.625,10.575,10.6,83584.0
2022-04-14,10.645,10.645,10.585,10.62,54004.0
2022-04-18,10.585,10.6,10.52,10.535,176758.0
2022-04-19,10.495,10.57,10.495,10.51,124936.0
2022-04-20,10.52,10.62,10.455,10.46,152879.0
2022-04-21,10.455,10.485,10.42,10.43,136134.0
2022-04-22,10.405,10.52,10.305,10.315,119375.0
2022-04-25,10.28,10.305,10.18,10.18,126041.0
2022-04-26,10.15,10.19,9.995,10.05,164473.0
2022-04-27,9.985,10.06,9.915,9.93,307528.0
2022-04-28,9.905,10.19,9.885,10.18,442284.0
2022-04-29,10.19,10.225,10.065,10.19,185618.0
2022-05-02,10.165,10.215,10.115,10.14,174733.0
2022-05-03,10.09,10.37,10.09,10.25,238162.0
2022-05-04,10.19,10.34,10.19,10.305,153310.0
2022-05-05,10.38,10.38,10.24,10.255,170484.0
2022-05-06,10.25,10.365,10.175,10.2,175140.0
2022-05-09,10.295,10.295,10.09,10.09,123403.0
2022-05-10,10.05,10.225,10.04,10.09,249024.0
2022-05-11,10.09,10.23,10.09,10.09,233709.0
2022-05-12,10.135,10.15,10.085,10.1,100308.0
2022-05-13,10.19,10.24,10.115,10.19,111352.0
2022-05-16,10.15,10.255,10.15,10.225,107787.0
2022-05-17,10.28,10.345,10.25,10.345,75930.0
2022-05-18,10.385,10.435,10.24,10.265,80565.0
2022-05-19,10.23,10.305,10.215,10.29,67241.0
2022-05-20,10.305,10.33,10.225,10.265,150496.0
2022-05-24,10.305,10.47,10.18,10.245,103125.0
2022-05-25,10.31,10.32,10.255,10.27,53482.0
2022-05-26,10.305,10.435,10.305,10.41,96653.0
2022-05-27,10.435,10.475,10.42,10.46,63488.0
2022-05-30,10.495,10.55,10.485,10.545,52686.0
2022-05-31,10.545,10.635,10.425,10.635,116872.0
2022-06-01,10.615,10.795,10.59,10.685,475714.0
2022-06-02,10.69,10.765,10.65,10.73,132373.0
2022-06-03,10.775,10.86,10.75,10.83,192368.0
2022-06-06,10.85,10.9,10.78,10.8,74388.0
2022-06-07,10.89,10.9,10.75,10.8,59303.0
2022-06-08,10.79,10.825,10.7,10.715,111470.0
2022-06-09,10.7,10.715,10.56,10.56,92993.0
2022-06-10,10.5,10.65,10.485,10.495,78340.0
2022-06-13,10.405,10.56,10.355,10.355,92719.0
2022-06-14,10.305,10.395,10.305,10.305,55535.0
2022-06-15,10.33,10.38,10.32,10.335,103986.0
2022-06-16,10.28,10.36,10.105,10.115,133760.0
2022-06-17,10.03,10.255,10.03,10.17,74778.0
2022-06-20,10.17,10.27,10.145,10.165,101159.0
2022-06-21,10.215,10.27,10.145,10.215,132911.0
2022-06-22,10.1,10.22,10.075,10.105,85719.0
2022-06-23,10.1,10.19,10.065,10.1,92285.0
2022-06-24,10.07,10.205,10.065,10.135,168614.0
2022-06-27,10.105,10.17,10.09,10.13,101111.0
2022-06-28,10.155,10.22,10.08,10.155,73057.0
2022-06-29,10.12,10.185,10.12,10.16,82757.0
2022-06-30,10.16,10.185,10.105,10.18,67234.0
2022-07-04,10.105,10.235,10.105,10.13,53265.0
2022-07-05,10.08,10.235,9.98,10.005,188947.0
2022-07-06,10.055,10.105,9.97,10.015,98554.0
2022-07-07,10.205,10.205,10.015,10.03,120220.0
2022-07-08,10.02,10.155,10.005,10.045,59330.0
2022-07-11,10.145,10.23,10.02,10.07,64669.0
2022-07-12,10.02,10.09,9.94,9.99,2847756.0
2022-07-13,9.92,10.015,9.88,10.015,49059.0
2022-07-14,10.235,10.235,9.965,9.995,51235.0
2022-07-15,9.97,9.995,9.94,9.955,71106.0
2022-07-18,9.955,10.21,9.905,9.915,40371.0
2022-07-19,9.92,9.97,9.895,9.905,85938.0
2022-07-20,9.87,10.04,9.845,9.855,83752.0
2022-07-21,9.84,9.87,9.725,9.8,185759.0
2022-07-22,9.765,9.93,9.74,9.815,105719.0
2022-07-25,9.76,9.835,9.76,9.76,121769.0
2022-07-26,9.76,10.0,9.75,9.875,71954.0
2022-07-27,9.815,9.915,9.765,9.825,163677.0
2022-07-28,9.905,9.98,9.815,9.98,55389.0
2022-07-29,9.94,10.09,9.94,10.065,111230.0
2022-08-02,10.065,10.125,9.955,10.125,130606.0
2022-08-03,10.075,10.275,10.075,10.2,73490.0
2022-08-04,10.155,10.275,10.15,10.18,70660.0
2022-08-05,10.155,10.275,10.155,10.165,91737.0
2022-08-08,10.23,10.23,10.155,10.23,91318.0
2022-08-09,10.225,10.24,10.2,10.215,30470.0
2022-08-10,10.24,10.275,10.205,10.25,107646.0
2022-08-11,10.175,10.29,10.175,10.25,61109.0
2022-08-12,10.25,10.28,10.25,10.265,51765.0
2022-08-15,10.23,10.305,10.23,10.28,60452.0
2022-08-16,10.225,10.305,10.225,10.305,62815.0
2022-08-17,10.305,10.315,10.23,10.265,83863.0
2022-08-18,10.265,10.3,10.19,10.23,68851.0
2022-08-19,10.175,10.225,10.175,10.18,81542.0
2022-08-22,10.19,10.305,10.155,10.175,43766.0
2022-08-23,10.155,10.305,10.15,10.23,59083.0
2022-08-24,10.19,10.23,10.155,10.205,75103.0
2022-08-25,10.185,10.275,10.185,10.235,55287.0
2022-08-26,10.24,10.29,10.21,10.26,88920.0
2022-08-29,10.29,10.325,10.215,10.25,45866.0
2022-08-30,10.24,10.25,10.215,10.235,79587.0
2022-08-31,10.235,10.315,10.2,10.235,55596.0
2022-09-01,10.19,10.315,10.175,10.19,59297.0
2022-09-02,10.21,10.275,10.19,10.2,67041.0
2022-09-06,10.225,10.235,10.135,10.15,46162.0
2022-09-07,10.165,10.235,10.115,10.135,66045.0
2022-09-08,10.16,10.16,10.11,10.135,52025.0
2022-09-09,10.19,10.19,10.115,10.135,56900.0
2022-09-12,10.11,10.185,10.09,10.125,60600.0
2022-09-13,10.09,10.11,10.05,10.06,55543.0
2022-09-14,10.04,10.115,10.04,10.06,73991.0
2022-09-15,10.06,10.185,10.05,10.065,59560.0
2022-09-16,10.025,10.16,9.965,9.97,61598.0
2022-09-19,9.975,10.0,9.96,9.99,54264.0
2022-09-20,9.985,9.99,9.935,9.95,84964.0
2022-09-21,9.91,9.96,9.885,9.9,188687.0
2022-09-22,9.865,10.025,9.84,9.85,75249.0
2022-09-23,9.86,10.07,9.59,9.665,243720.0
2022-09-26,9.66,9.885,9.5,9.525,213424.0
2022-09-27,9.525,9.59,9.525,9.525,131842.0
2022-09-28,9.5,9.685,9.5,9.65,233769.0
2022-09-29,9.575,9.735,9.55,9.585,210305.0
2022-09-30,9.575,9.585,9.515,9.55,108115.0
2022-10-03,9.5,9.59,9.5,9.54,121344.0
2022-10-04,9.54,9.54,9.465,9.49,148122.0
2022-10-05,9.48,9.54,9.45,9.525,114375.0
2022-10-06,9.48,9.525,9.465,9.475,88036.0
2022-10-07,9.45,9.575,9.425,9.49,95307.0
2022-10-11,9.405,9.475,9.315,9.32,302422.0
2022-10-12,9.265,9.355,9.23,9.28,120724.0
2022-10-13,9.23,9.295,9.18,9.19,131572.0
2022-10-14,9.255,9.265,9.14,9.14,91034.0
2022-10-17,9.13,9.355,9.13,9.33,263318.0
2022-10-18,9.355,9.465,9.245,9.405,173223.0
2022-10-19,9.39,9.4,9.315,9.39,115343.0
2022-10-20,9.32,9.49,9.32,9.355,155316.0
2022-10-21,9.32,9.465,9.32,9.45,107862.0
2022-10-24,9.44,9.49,9.38,9.4,109806.0
2022-10-25,9.365,9.465,9.34,9.42,197394.0
2022-10-26,9.38,9.525,9.38,9.475,165490.0
2022-10-27,9.56,9.56,9.455,9.465,167361.0
2022-10-28,9.44,9.585,9.425,9.455,86500.0
2022-10-31,9.48,9.48,9.415,9.465,122659.0
2022-11-01,9.525,9.54,9.365,9.43,85808.0
2022-11-02,9.45,9.45,9.345,9.36,89810.0
2022-11-03,9.39,9.4,9.29,9.295,103463.0
2022-11-04,9.305,9.38,9.27,9.315,79092.0
2022-11-07,9.355,9.355,9.265,9.28,91575.0
2022-11-08,9.245,9.315,9.23,9.255,202793.0
2022-11-09,9.29,9.29,9.16,9.22,94051.0
2022-11-10,9.24,9.38,9.24,9.315,174381.0
2022-11-11,9.27,9.355,9.27,9.3,87117.0
2022-11-14,9.345,9.355,9.185,9.205,86930.0
2022-11-15,9.185,9.265,9.16,9.18,198736.0
2022-11-16,9.195,9.22,9.11,9.195,193930.0
2022-11-17,9.145,9.255,9.105,9.13,178255.0
2022-11-18,9.135,9.18,9.11,9.145,185330.0
2022-11-21,9.135,9.255,9.12,9.13,235275.0
2022-11-22,9.12,9.205,9.105,9.13,224084.0
2022-11-23,9.11,9.22,9.11,9.185,273168.0
2022-11-24,9.155,9.23,9.155,9.195,112582.0
2022-11-25,9.205,9.29,9.155,9.28,276261.0
2022-11-28,9.195,9.27,9.195,9.245,222305.0
2022-11-29,9.205,9.34,9.205,9.34,179772.0
2022-11-30,9.35,9.44,9.315,9.44,264693.0
2022-12-01,9.435,9.46,9.365,9.375,216965.0
2022-12-02,9.375,9.475,9.355,9.355,85894.0
2022-12-05,9.355,9.44,9.315,9.325,133815.0
2022-12-06,9.365,9.39,9.28,9.295,209132.0
2022-12-07,9.315,9.39,9.27,9.28,122326.0
2022-12-08,9.295,9.355,9.27,9.34,241606.0
2022-12-09,9.305,9.39,9.27,9.325,158335.0
2022-12-12,9.28,9.39,9.22,9.255,234145.0
2022-12-13,9.305,9.33,9.23,9.265,262555.0
2022-12-14,9.295,9.35,9.255,9.27,199677.0
2022-12-15,9.23,9.355,9.23,9.295,242694.0
2022-12-16,9.23,9.295,9.23,9.28,388621.0
2022-12-19,9.255,9.27,9.13,9.13,302381.0
2022-12-20,9.12,9.245,9.07,9.085,192358.0
2022-12-21,9.07,9.155,9.07,9.12,193147.0
2022-12-22,9.105,9.23,9.105,9.23,200432.0
2022-12-23,9.16,9.29,9.12,9.16,200079.0
2022-12-28,9.155,9.19,9.095,9.095,291642.0
2022-12-29,9.085,9.19,9.085,9.13,321818.0
2022-12-30,9.17,9.215,9.105,9.145,130499.0
2023-01-03,9.13,9.33,9.13,9.185,120056.0
2023-01-04,9.215,9.46,9.215,9.46,163284.0
2023-01-05,9.435,9.53,9.375,9.53,148312.0
2023-01-06,9.56,9.625,9.495,9.605,132234.0
2023-01-09,9.645,9.76,9.605,9.645,275376.0
2023-01-10,9.675,9.76,9.655,9.745,113772.0
2023-01-11,9.79,9.825,9.775,9.825,136216.0
2023-01-12,9.9,9.91,9.805,9.895,122110.0
2023-01-13,9.875,9.995,9.785,9.79,130858.0
2023-01-16,9.845,9.875,9.785,9.845,58719.0
2023-01-17,9.955,9.955,9.845,9.895,180533.0
2023-01-18,9.895,9.955,9.885,9.895,145073.0
2023-01-19,9.885,9.97,9.87,9.87,157723.0
2023-01-20,9.935,9.935,9.81,9.81,303773.0
2023-01-23,9.85,9.885,9.785,9.85,190930.0
2023-01-24,9.85,9.905,9.825,9.835,86912.0
2023-01-25,9.83,9.92,9.795,9.8,130385.0
2023-01-26,9.955,9.955,9.75,9.785,119254.0
2023-01-27,9.775,9.83,9.775,9.81,107927.0
2023-01-30,9.83,9.87,9.785,9.82,116073.0
2023-01-31,9.8,9.955,9.795,9.845,109399.0
2023-02-01,9.81,9.955,9.81,9.855,129267.0
2023-02-02,9.845,9.965,9.795,9.86,210960.0
2023-02-03,9.835,9.955,9.835,9.895,90929.0
2023-02-06,9.905,9.955,9.835,9.92,70394.0
2023-02-07,9.885,9.99,9.87,9.99,99579.0
2023-02-08,9.92,10.04,9.835,9.965,65240.0
2023-02-09,9.965,9.99,9.94,9.975,142277.0
2023-02-10,10.005,10.005,9.915,9.92,63588.0
2023-02-13,9.895,9.94,9.885,9.915,54229.0
2023-02-14,9.895,9.94,9.895,9.93,108947.0
2023-02-15,9.895,9.955,9.895,9.945,84103.0
2023-02-16,9.915,9.98,9.915,9.92,37598.0
2023-02-17,9.915,9.94,9.895,9.905,114682.0
2023-02-21,9.895,9.92,9.835,9.88,183941.0
2023-02-22,9.87,9.905,9.785,9.785,76990.0
2023-02-23,9.855,9.94,9.77,9.81,165913.0
2023-02-24,9.805,9.84,9.76,9.785,117560.0
2023-02-27,9.785,9.83,9.78,9.795,78293.0
2023-02-28,9.77,9.83,9.745,9.745,120452.0
2023-03-01,9.78,9.81,9.76,9.785,67324.0
2023-03-02,9.75,9.83,9.745,9.76,102257.0
2023-03-03,9.77,9.83,9.735,9.78,67681.0
2023-03-06,9.795,9.795,9.7,9.71,94549.0
2023-03-07,9.715,9.725,9.665,9.675,135998.0
2023-03-08,9.65,9.715,9.65,9.675,73522.0
2023-03-09,9.7,9.76,9.615,9.625,98600.0
2023-03-10,9.59,9.75,9.53,9.565,120042.0
2023-03-13,9.57,9.58,9.435,9.495,212095.0
2023-03-14,9.555,9.615,9.435,9.505,120800.0
2023-03-15,9.4,9.505,9.23,9.29,316918.0
2023-03-16,9.235,9.485,9.235,9.485,258702.0
2023-03-17,9.475,9.485,9.355,9.415,77280.0
2023-03-20,9.505,9.505,9.295,9.34,159311.0
2023-03-21,9.4,9.485,9.355,9.485,164064.0
2023-03-22,9.505,9.505,9.425,9.425,122038.0
2023-03-23,9.36,9.58,9.36,9.4,82961.0
2023-03-24,9.36,9.4,9.36,9.365,82610.0
2023-03-27,9.395,9.445,9.365,9.395,80393.0
2023-03-28,9.395,9.41,9.365,9.375,69424.0
2023-03-29,9.365,9.395,9.305,9.35,119078.0
2023-03-30,9.35,9.395,9.3,9.375,28879.0
2023-03-31,9.4,9.41,9.365,9.4,115762.0
2023-04-03,9.445,9.575,9.36,9.4,102846.0
2023-04-04,9.35,9.435,9.34,9.36,91831.0
2023-04-05,9.35,9.495,9.315,9.33,97952.0
2023-04-06,9.315,9.36,9.3,9.305,111260.0
2023-04-10,9.29,9.36,9.29,9.305,113761.0
2023-04-11,9.315,9.41,9.27,9.4,160220.0
2023-04-12,9.385,9.41,9.305,9.395,85630.0
2023-04-13,9.425,9.445,9.34,9.445,82218.0
2023-04-14,9.385,9.435,9.375,9.4,110686.0
2023-04-17,9.425,9.46,9.4,9.425,85072.0
2023-04-18,9.4,9.485,9.395,9.47,113536.0
2023-04-19,9.485,9.505,9.425,9.46,63797.0
2023-04-20,9.395,9.555,9.385,9.46,98193.0
2023-04-21,9.42,9.555,9.41,9.52,247452.0
2023-04-24,9.56,9.6,9.505,9.505,73657.0
2023-04-25,9.525,9.525,9.47,9.49,54153.0
2023-04-26,9.6,9.61,9.375,9.375,120103.0
2023-04-27,9.43,9.445,9.375,9.445,133806.0
2023-04-28,9.4,9.505,9.395,9.395,95488.0
2023-05-01,9.455,9.465,9.4,9.41,92474.0
2023-05-02,9.385,9.505,9.375,9.4,88004.0
2023-05-03,9.435,9.465,9.35,9.36,116311.0
2023-05-04,9.395,9.4,9.32,9.325,91151.0
2023-05-05,9.35,9.47,9.335,9.335,85240.0
2023-05-08,9.35,9.445,9.315,9.315,53345.0
2023-05-09,9.315,9.435,9.3,9.315,114470.0
2023-05-10,9.325,9.395,9.27,9.28,94842.0
2023-05-11,9.28,9.3,9.27,9.27,58196.0
2023-05-12,9.27,9.305,9.24,9.265,182696.0
2023-05-15,9.245,9.315,9.23,9.27,102234.0
2023-05-16,9.245,9.34,9.17,9.17,84019.0
2023-05-17,9.17,9.23,9.17,9.175,105808.0
2023-05-18,9.17,9.24,9.16,9.195,75100.0
2023-05-19,9.17,9.205,9.15,9.175,31070.0
2023-05-23,9.205,9.23,9.14,9.16,69165.0
2023-05-24,9.16,9.19,9.11,9.12,82175.0
2023-05-25,9.1,9.23,9.005,9.005,74243.0
2023-05-26,9.005,9.04,8.985,9.02,352096.0
2023-05-29,9.055,9.1,8.985,9.085,60413.0
2023-05-30,9.03,9.22,9.015,9.05,54560.0
2023-05-31,9.1,9.1,9.03,9.075,77335.0
2023-06-01,9.085,9.145,9.075,9.125,64502.0
2023-06-02,9.12,9.265,9.12,9.265,85980.0
2023-06-05,9.19,9.255,9.17,9.255,66448.0
2023-06-06,9.215,9.275,9.195,9.265,136967.0
2023-06-07,9.285,9.285,9.17,9.22,151984.0
2023-06-08,9.215,9.29,9.18,9.29,58226.0
2023-06-09,9.25,9.3,9.23,9.25,209903.0
2023-06-12,9.265,9.275,9.23,9.25,55905.0
2023-06-13,9.3,9.31,9.24,9.29,142125.0
2023-06-14,9.3,9.325,9.275,9.275,59484.0
2023-06-15,9.31,9.335,9.31,9.325,54610.0
2023-06-16,9.275,9.345,9.24,9.31,58213.0
2023-06-19,9.335,9.335,9.285,9.31,41148.0
2023-06-20,9.335,9.335,9.25,9.25,110193.0
2023-06-21,9.255,9.265,9.215,9.22,107777.0
2023-06-22,9.195,9.24,9.19,9.205,49705.0
2023-06-23,9.135,9.22,9.115,9.215,81496.0
2023-06-26,9.225,9.235,9.18,9.19,54011.0
2023-06-27,9.215,9.215,9.135,9.135,86262.0
2023-06-28,9.18,9.18,9.13,9.13,73613.0
2023-06-29,9.155,9.165,9.11,9.13,55120.0
2023-06-30,9.12,9.19,9.12,9.165,65517.0
2023-07-04,9.205,9.205,9.165,9.19,95196.0
2023-07-05,9.18,9.205,9.165,9.19,62907.0
2023-07-06,9.205,9.205,9.155,9.165,108892.0
2023-07-07,9.165,9.19,9.145,9.145,84844.0
2023-07-10,9.165,9.19,9.145,9.17,72495.0
2023-07-11,9.19,9.2,9.165,9.17,52042.0
2023-07-12,9.17,9.19,9.135,9.165,111744.0
2023-07-13,9.18,9.205,9.135,9.18,66782.0
2023-07-14,9.19,9.205,9.165,9.2,33516.0
2023-07-17,9.19,9.235,9.17,9.235,57318.0
2023-07-18,9.2,9.275,9.19,9.215,117758.0
2023-07-19,9.225,9.285,9.215,9.285,98793.0
2023-07-20,9.26,9.32,9.26,9.31,75113.0
2023-07-21,9.31,9.355,9.305,9.345,68994.0
2023-07-24,9.33,9.355,9.31,9.32,89909.0
2023-07-25,9.385,9.385,9.295,9.295,116568.0
2023-07-26,9.26,9.305,9.255,9.305,108560.0
2023-07-27,9.35,9.36,9.26,9.29,45999.0
2023-07-28,9.27,9.325,9.27,9.325,80325.0
2023-07-31,9.29,9.36,9.28,9.36,97715.0
2023-08-01,9.295,9.35,9.295,9.325,72193.0
2023-08-02,9.29,9.365,9.28,9.295,85890.0
2023-08-03,9.27,9.35,9.255,9.28,185308.0
2023-08-04,9.27,9.325,9.235,9.29,101377.0
2023-08-08,9.26,9.295,9.235,9.295,83912.0
2023-08-09,9.255,9.325,9.255,9.28,43810.0
2023-08-10,9.29,9.325,9.27,9.305,86613.0
2023-08-11,9.28,9.365,9.27,9.305,30457.0
2023-08-14,9.295,9.325,9.255,9.255,110006.0
2023-08-15,9.235,9.26,9.225,9.235,63594.0
2023-08-16,9.26,9.26,9.19,9.225,53695.0
2023-08-17,9.27,9.27,9.19,9.19,116221.0
2023-08-18,9.145,9.21,9.13,9.13,76621.0
2023-08-21,9.13,9.14,9.085,9.085,58612.0
2023-08-22,9.105,9.26,8.99,9.015,126694.0
2023-08-23,9.0,9.04,9.0,9.0,156417.0
2023-08-24,9.085,9.085,8.97,8.98,108810.0
2023-08-25,8.975,9.215,8.955,8.985,192459.0
2023-08-28,8.965,9.02,8.945,8.945,96079.0
2023-08-29,8.985,9.0,8.93,8.945,107908.0
2023-08-30,8.92,8.955,8.92,8.94,114482.0
2023-08-31,8.955,8.965,8.93,8.955,88479.0
2023-09-01,8.955,9.01,8.93,9.01,102951.0
2023-09-05,9.0,9.02,8.975,9.02,105834.0
2023-09-06,9.035,9.045,8.985,8.985,110638.0
2023-09-07,8.975,9.0,8.93,8.945,169842.0
2023-09-08,8.94,8.965,8.93,8.945,91722.0
2023-09-11,8.955,8.975,8.93,8.955,176087.0
2023-09-12,9.02,9.02,8.91,8.92,80736.0
2023-09-13,8.885,8.955,8.885,8.905,61847.0
2023-09-14,8.905,8.93,8.895,8.93,111560.0
2023-09-15,8.93,8.945,8.895,8.94,276366.0
2023-09-18,8.93,8.975,8.93,8.94,84308.0
2023-09-19,8.975,8.985,8.93,8.93,78426.0
2023-09-20,8.92,8.94,8.92,8.92,94120.0
2023-09-21,8.92,8.945,8.91,8.91,180106.0
2023-09-22,8.945,8.945,8.91,8.92,63261.0
2023-09-25,8.985,9.045,8.95,9.03,209313.0
2023-09-26,9.02,9.065,9.01,9.01,150174.0
2023-09-27,9.03,9.065,8.995,8.995,181522.0
2023-09-28,8.995,9.075,8.995,9.04,73141.0
2023-09-29,9.02,9.065,9.005,9.05,101631.0
2023-10-02,9.02,9.075,9.02,9.055,98110.0
2023-10-03,9.02,9.085,8.97,8.975,116422.0
2023-10-04,8.975,9.01,8.95,8.95,115480.0
2023-10-05,9.03,9.03,8.93,8.93,124804.0
2023-10-06,8.925,9.085,8.905,8.93,92145.0
2023-10-10,8.94,9.02,8.94,8.96,170194.0
2023-10-11,8.95,8.995,8.93,8.985,73892.0
2023-10-12,8.985,9.085,8.96,8.975,89397.0
2023-10-13,9.02,9.03,8.93,8.97,41197.0
2023-10-16,8.975,8.975,8.94,8.96,88590.0
2023-10-17,8.96,8.97,8.93,8.96,64120.0
2023-10-18,8.925,8.975,8.905,8.905,155640.0
2023-10-19,8.915,8.97,8.89,8.9,60809.0
2023-10-20,8.89,8.975,8.86,8.86,84411.0
2023-10-23,8.835,8.85,8.755,8.755,86505.0
2023-10-24,8.845,8.855,8.735,8.745,89735.0
2023-10-25,8.89,8.89,8.685,8.685,53735.0
2023-10-26,8.68,8.695,8.615,8.64,113464.0
2023-10-27,8.67,8.705,8.64,8.66,174114.0
2023-10-30,8.72,8.83,8.635,8.705,145214.0
2023-10-31,8.68,8.795,8.64,8.785,105712.0
2023-11-01,8.76,8.875,8.76,8.875,227405.0
2023-11-02,8.93,9.055,8.92,9.055,154212.0
2023-11-03,9.09,9.25,9.09,9.23,288571.0
2023-11-06,9.23,9.25,9.17,9.18,153740.0
2023-11-07,9.24,9.25,9.105,9.16,139831.0
2023-11-08,9.18,9.195,9.09,9.195,110381.0
2023-11-09,9.215,9.215,9.115,9.12,128587.0
2023-11-10,9.125,9.145,9.09,9.115,188199.0
2023-11-13,9.27,9.27,9.07,9.08,74797.0
2023-11-14,9.145,9.24,9.115,9.16,312774.0
2023-11-15,9.15,9.32,9.145,9.32,134428.0
2023-11-16,9.27,9.385,9.27,9.295,142610.0
2023-11-17,9.295,9.375,9.27,9.275,99887.0
2023-11-20,9.275,9.31,9.26,9.305,149755.0
2023-11-21,9.305,9.31,9.255,9.28,94013.0
2023-11-22,9.315,9.595,9.315,9.525,234659.0
2023-11-23,9.61,9.61,9.485,9.56,71462.0
2023-11-24,9.585,9.685,9.54,9.605,80535.0
2023-11-27,9.61,9.675,9.56,9.565,200115.0
2023-11-28,9.62,9.63,9.53,9.54,112528.0
2023-11-29,9.53,9.585,9.525,9.565,153668.0
2023-11-30,9.61,9.61,9.55,9.585,142578.0
2023-12-01,9.575,9.63,9.56,9.62,197910.0
2023-12-04,9.63,9.655,9.585,9.65,170203.0
2023-12-05,9.64,9.65,9.505,9.61,132534.0
2023-12-06,9.64,9.64,9.54,9.595,245970.0
2023-12-07,9.575,9.595,9.505,9.505,420269.0
2023-12-08,9.515,9.56,9.46,9.48,304144.0
2023-12-11,9.48,9.595,9.46,9.46,235966.0
2023-12-12,9.48,9.495,9.44,9.485,239844.0
2023-12-13,9.45,9.575,9.44,9.565,245340.0
2023-12-14,9.525,9.655,9.515,9.655,228338.0
2023-12-15,9.605,9.665,9.525,9.62,188142.0
2023-12-18,9.605,9.65,9.55,9.62,245979.0
2023-12-19,9.585,9.595,9.565,9.575,199192.0
2023-12-20,9.54,9.595,9.54,9.565,122322.0
2023-12-21,9.595,9.61,9.56,9.585,155454.0
2023-12-22,9.565,9.65,9.565,9.65,109269.0
2023-12-27,9.575,9.64,9.565,9.605,235314.0
2023-12-28,9.605,9.65,9.57,9.65,118107.0
2023-12-29,9.625,9.715,9.6,9.715,138616.0
2024-01-02,9.74,9.74,9.68,9.695,86213.0
2024-01-03,9.725,9.795,9.69,9.79,216930.0
2024-01-04,9.76,9.84,9.76,9.815,113323.0
2024-01-05,9.795,9.885,9.795,9.885,124710.0
2024-01-08,9.86,9.905,9.825,9.895,171046.0
2024-01-09,9.87,9.93,9.87,9.915,104993.0
2024-01-10,9.915,9.97,9.915,9.97,120220.0
2024-01-11,9.94,9.985,9.93,9.95,161685.0
2024-01-12,9.985,10.005,9.95,9.975,152710.0
2024-01-15,9.975,10.015,9.96,9.995,163927.0
2024-01-16,9.97,10.06,9.95,10.06,240349.0
2024-01-17,10.04,10.075,10.015,10.02,68738.0
2024-01-18,9.995,10.075,9.995,10.05,90314.0
2024-01-19,10.075,10.13,10.005,10.095,150795.0
2024-01-22,10.13,10.14,10.095,10.12,78972.0
2024-01-23,10.12,10.165,10.105,10.15,88956.0
2024-01-24,10.13,10.205,10.12,10.165,108709.0
2024-01-25,10.235,10.245,10.16,10.17,69209.0
2024-01-26,10.18,10.215,10.155,10.21,75512.0
2024-01-29,10.21,10.255,10.19,10.21,151604.0
2024-01-30,10.245,10.255,10.17,10.255,86431.0
2024-01-31,10.245,10.28,10.245,10.26,124914.0
2024-02-01,10.29,10.4,10.245,10.4,240242.0
2024-02-02,10.405,10.415,10.26,10.29,140953.0
2024-02-05,10.355,10.36,10.27,10.29,103610.0
2024-02-06,10.425,10.425,10.255,10.29,176924.0
2024-02-07,10.305,10.305,10.245,10.245,89115.0
2024-02-08,10.28,10.29,10.19,10.2,144010.0
2024-02-09,10.155,10.215,10.145,10.21,131172.0
2024-02-12,10.19,10.225,10.19,10.21,83668.0
2024-02-13,10.145,10.21,10.09,10.19,133944.0
2024-02-14,10.27,10.28,10.18,10.21,60593.0
2024-02-15,10.2,10.28,10.19,10.235,89659.0
2024-02-16,10.21,10.245,10.21,10.235,62721.0
2024-02-20,10.225,10.255,10.2,10.21,116240.0
2024-02-21,10.235,10.27,10.2,10.225,190491.0
2024-02-22,10.255,10.29,10.21,10.21,125116.0
2024-02-23,10.24,10.25,10.195,10.195,129972.0
2024-02-26,10.165,10.24,10.16,10.175,81317.0
2024-02-27,10.23,10.24,10.165,10.165,89019.0
2024-02-28,10.15,10.21,10.12,10.21,92905.0
2024-02-29,10.21,10.34,10.205,10.34,185603.0
2024-03-01,10.295,10.34,10.26,10.33,167248.0
2024-03-04,10.35,10.36,10.23,10.35,115649.0
2024-03-05,10.365,10.395,10.32,10.36,91972.0
2024-03-06,10.365,10.415,10.34,10.365,54116.0
2024-03-07,10.36,10.415,10.35,10.37,69041.0
2024-03-08,10.395,10.395,10.36,10.385,91057.0
2024-03-11,10.35,10.42,10.35,10.42,73173.0
2024-03-12,10.395,10.43,10.395,10.43,57458.0
2024-03-13,10.43,10.46,10.405,10.45,50345.0
2024-03-14,10.43,10.47,10.405,10.42,152862.0
2024-03-15,10.415,10.485,10.415,10.465,91943.0
2024-03-18,10.475,10.485,10.415,10.44,72135.0
2024-03-19,10.44,10.505,10.44,10.495,68395.0
2024-03-20,10.505,10.57,10.495,10.57,91091.0
2024-03-21,10.56,10.56,10.53,10.54,82237.0
2024-03-22,10.61,10.61,10.535,10.545,88951.0
2024-03-25,10.545,10.58,10.535,10.535,61655.0
2024-03-26,10.58,10.59,10.535,10.555,37012.0
2024-03-27,10.58,10.62,10.525,10.6,74169.0
2024-03-28,10.6,10.62,10.59,10.605,67067.0
2024-04-01,10.555,10.62,10.545,10.6,98181.0
2024-04-02,10.62,10.63,10.59,10.61,1234136.0
2024-04-03,10.63,10.63,10.575,10.575,56182.0
2024-04-04,10.58,10.62,10.565,10.61,74865.0
2024-04-05,10.6,10.63,10.59,10.62,78470.0
2024-04-08,10.62,10.645,10.58,10.635,87620.0
2024-04-09,10.63,10.645,10.63,10.635,70627.0
2024-04-10,10.63,10.645,10.62,10.62,76232.0
2024-04-11,10.62,10.665,10.575,10.645,78058.0
2024-04-12,10.63,10.665,10.575,10.58,176565.0
2024-04-15,10.645,10.655,10.48,10.49,109123.0
2024-04-16,10.62,10.62,10.455,10.6,226134.0
2024-04-17,10.58,10.63,10.58,10.605,37463.0
2024-04-18,10.58,10.63,10.58,10.6,55611.0
2024-04-19,10.575,10.62,10.575,10.575,91493.0
2024-04-22,10.555,10.6,10.525,10.525,121987.0
2024-04-23,10.555,10.575,10.49,10.545,71499.0
2024-04-24,10.6,10.64,10.58,10.605,102011.0
2024-04-25,10.515,10.61,10.51,10.6,91313.0
2024-04-26,10.58,10.665,10.58,10.645,125644.0
2024-04-29,10.6,10.685,10.6,10.645,102940.0
2024-04-30,10.63,10.71,10.63,10.7,103194.0
2024-05-01,10.665,10.775,10.665,10.74,209242.0
2024-05-02,10.745,10.84,10.73,10.84,104920.0
2024-05-03,10.85,10.93,10.765,10.885,128330.0
2024-05-06,10.885,10.95,10.865,10.935,132078.0
2024-05-07,10.92,10.97,10.895,10.94,129190.0
2024-05-08,10.95,10.96,10.905,10.905,154270.0
2024-05-09,10.95,10.96,10.895,10.905,71490.0
2024-05-10,10.92,10.95,10.895,10.93,88080.0
2024-05-13,10.885,10.96,10.875,10.905,84487.0
2024-05-14,10.95,10.95,10.915,10.93,51888.0
2024-05-15,10.885,10.97,10.875,10.96,95064.0
2024-05-16,10.93,10.97,10.915,10.96,82701.0
2024-05-17,10.93,10.98,10.92,10.93,31423.0
2024-05-21,10.93,10.98,10.885,10.905,116736.0
2024-05-22,10.905,10.93,10.885,10.885,159146.0
2024-05-23,10.905,10.95,10.875,10.94,220375.0
2024-05-24,10.97,10.985,10.92,10.96,39403.0
2024-05-27,10.96,11.07,10.96,11.07,110117.0
2024-05-28,11.015,11.08,11.005,11.045,89244.0
2024-05-29,11.035,11.05,10.97,11.015,72940.0
2024-05-30,11.05,11.05,10.985,11.015,96878.0
2024-05-31,10.995,11.045,10.995,11.005,111526.0
2024-06-03,11.045,11.07,10.995,11.005,83589.0
2024-06-04,10.97,11.035,10.96,10.97,86812.0
2024-06-05,10.96,10.985,10.94,10.94,86415.0
2024-06-06,10.905,10.98,10.84,10.84,116915.0
2024-06-07,10.785,10.85,10.755,10.755,72947.0
2024-06-10,10.745,10.84,10.72,10.81,78910.0
2024-06-11,10.765,10.84,10.755,10.81,152120.0
2024-06-12,10.865,10.895,10.775,10.795,110380.0
2024-06-13,10.82,10.84,10.68,10.69,91391.0
2024-06-14,10.68,10.69,10.635,10.655,74264.0
2024-06-17,10.645,10.655,10.505,10.56,126307.0
2024-06-18,10.58,10.675,10.525,10.525,136343.0
2024-06-19,10.505,10.58,10.46,10.46,144066.0
2024-06-20,10.515,10.61,10.49,10.59,157737.0
2024-06-21,10.615,10.635,10.6,10.625,106907.0
2024-06-24,10.57,10.745,10.57,10.74,104676.0
2024-06-25,10.7,10.805,10.7,10.755,132900.0
2024-06-26,10.73,10.875,10.73,10.87,134524.0
2024-06-27,10.87,10.93,10.81,10.905,146739.0
2024-06-28,10.915,10.98,10.81,10.97,93454.0
2024-07-02,10.97,11.045,10.96,10.995,101116.0
2024-07-03,11.045,11.045,10.995,11.035,83110.0
2024-07-04,11.025,11.08,10.94,11.08,44057.0
2024-07-05,11.045,11.125,11.045,11.125,43622.0
2024-07-08,11.09,11.185,11.08,11.185,78723.0
2024-07-09,11.145,11.24,11.135,11.23,152358.0
2024-07-10,11.2,11.24,11.145,11.155,325151.0
2024-07-11,11.145,11.175,11.105,11.11,114176.0
2024-07-12,11.135,11.175,11.005,11.165,136041.0
2024-07-15,11.135,11.19,11.135,11.175,42498.0
2024-07-16,11.155,11.23,11.155,11.19,83330.0
2024-07-17,11.155,11.23,11.135,11.185,50182.0
2024-07-18,11.185,11.2,11.165,11.2,24066.0
2024-07-19,11.23,11.23,11.175,11.185,42002.0
2024-07-22,11.165,11.24,11.155,11.22,221300.0
2024-07-23,11.23,11.285,11.23,11.285,52432.0
2024-07-24,11.175,11.305,11.175,11.305,70998.0
2024-07-25,11.275,11.32,11.265,11.305,82049.0
2024-07-26,11.375,11.375,11.185,11.185,117625.0
2024-07-29,11.28,11.335,11.24,11.26,143531.0
2024-07-30,11.3,11.305,11.195,11.225,121988.0
2024-07-31,11.325,11.335,11.185,11.26,131971.0
2024-08-01,11.27,11.345,11.235,11.345,122306.0
2024-08-02,11.195,11.345,11.195,11.26,91970.0
2024-08-06,11.26,11.28,11.14,11.185,121024.0
2024-08-07,11.17,11.25,11.16,11.185,59106.0
2024-08-08,11.3,11.325,11.205,11.235,34207.0
2024-08-09,11.24,11.28,11.13,11.25,36943.0
2024-08-12,11.24,11.365,11.235,11.315,98247.0
2024-08-13,11.345,11.355,11.29,11.325,44503.0
2024-08-14,11.325,11.365,11.28,11.335,45220.0
2024-08-15,11.335,11.4,11.28,11.4,86834.0
2024-08-16,11.365,11.43,11.305,11.42,45810.0
2024-08-19,11.375,11.42,11.365,11.4,48258.0
2024-08-20,11.41,11.455,11.39,11.445,106002.0
2024-08-21,11.445,11.485,11.43,11.485,61881.0
2024-08-22,11.475,11.495,11.465,11.475,114434.0
2024-08-23,11.475,11.58,11.475,11.58,82571.0
2024-08-26,11.53,11.585,11.53,11.53,56967.0
2024-08-27,11.61,11.61,11.525,11.555,73381.0
2024-08-28,11.535,11.59,11.46,11.515,60949.0
2024-08-29,11.565,11.61,11.505,11.555,89117.0
2024-08-30,11.505,11.58,11.495,11.555,54813.0
2024-09-03,11.555,11.58,11.525,11.565,87928.0
2024-09-04,11.57,11.61,11.515,11.59,83872.0
2024-09-05,11.59,11.61,11.57,11.58,55529.0
2024-09-06,11.57,11.64,11.535,11.555,95573.0
2024-09-09,11.62,11.63,11.525,11.525,49820.0
2024-09-10,11.62,11.62,11.515,11.535,26188.0
2024-09-11,11.525,11.565,11.525,11.545,40934.0
2024-09-12,11.535,11.59,11.495,11.565,87464.0
2024-09-13,11.555,11.6,11.535,11.58,83104.0
2024-09-16,11.58,11.61,11.545,11.565,57428.0
2024-09-17,11.545,11.59,11.545,11.545,179448.0
2024-09-18,11.565,11.57,11.515,11.565,73132.0
2024-09-19,11.61,11.61,11.58,11.6,60870.0
2024-09-20,11.61,11.61,11.565,11.59,52956.0
2024-09-23,11.61,11.61,11.565,11.57,63388.0
2024-09-24,11.565,11.565,11.525,11.53,46199.0
2024-09-25,11.53,11.55,11.5,11.51,53031.0
2024-09-26,11.51,11.605,11.48,11.52,71480.0
2024-09-27,11.52,11.66,11.51,11.55,59610.0
2024-09-30,11.51,11.68,11.51,11.605,117906.0
2024-10-01,11.585,11.615,11.51,11.53,138061.0
2024-10-02,11.55,11.565,11.49,11.53,106687.0
2024-10-03,11.54,11.615,11.53,11.55,88534.0
2024-10-04,11.625,11.625,11.575,11.595,138116.0
2024-10-07,11.615,11.615,11.555,11.565,39026.0
2024-10-08,11.55,11.575,11.54,11.55,38953.0
2024-10-09,11.54,11.605,11.54,11.575,58735.0
2024-10-10,11.55,11.615,11.55,11.565,48698.0
2024-10-11,11.575,11.615,11.515,11.52,117041.0
2024-10-15,11.52,11.585,11.49,11.565,96038.0
2024-10-16,11.605,11.615,11.53,11.575,72908.0
2024-10-17,11.565,11.615,11.555,11.585,35293.0
2024-10-18,11.615,11.64,11.565,11.64,72741.0
2024-10-21,11.625,11.65,11.565,11.565,59620.0
2024-10-22,11.585,11.615,11.565,11.575,80457.0
2024-10-23,11.555,11.615,11.55,11.55,45400.0
2024-10-24,11.555,11.615,11.54,11.565,66864.0
2024-10-25,11.55,11.575,11.54,11.565,24570.0
2024-10-28,11.56,11.58,11.545,11.555,46794.0
2024-10-29,11.535,11.6,11.485,11.495,97491.0
2024-10-30,11.535,11.555,11.485,11.495,56502.0
2024-10-31,11.495,11.525,11.475,11.475,33295.0
2024-11-01,11.45,11.525,11.45,11.485,57464.0
2024-11-04,11.475,11.505,11.46,11.47,94987.0
2024-11-05,11.47,11.515,11.46,11.46,67743.0
2024-11-06,11.45,11.485,11.385,11.4,64978.0
2024-11-07,11.4,11.43,11.375,11.41,112955.0
2024-11-08,11.39,11.42,11.315,11.39,135829.0
2024-11-11,11.47,11.505,11.375,11.42,36809.0
2024-11-12,11.43,11.505,11.4,11.4,52779.0
2024-11-13,11.4,11.46,11.4,11.44,47121.0
2024-11-14,11.43,11.475,11.43,11.47,34985.0
2024-11-15,11.475,11.495,11.46,11.485,72675.0
2024-11-18,11.525,11.525,11.47,11.475,51080.0
2024-11-19,11.46,11.555,11.46,11.535,74426.0
2024-11-20,11.525,11.57,11.525,11.525,54959.0
2024-11-21,11.625,11.625,11.555,11.575,41568.0
2024-11-22,11.575,11.585,11.53,11.575,59709.0
2024-11-25,11.555,11.67,11.555,11.67,127016.0
2024-11-26,11.67,11.67,11.605,11.645,81391.0
2024-11-27,11.645,11.68,11.615,11.645,55888.0
2024-11-28,11.66,11.72,11.645,11.72,54965.0
2024-11-29,11.73,11.755,11.68,11.69,67611.0
2024-12-02,11.67,11.71,11.605,11.635,142807.0
2024-12-03,11.69,11.69,11.65,11.68,88504.0
2024-12-04,11.66,11.69,11.645,11.67,51620.0
2024-12-05,11.68,11.71,11.65,11.67,102540.0
2024-12-06,11.68,11.72,11.65,11.7,78325.0
2024-12-09,11.7,11.74,11.67,11.71,253687.0
2024-12-10,11.72,11.795,11.71,11.775,164100.0
2024-12-11,11.795,11.84,11.785,11.825,100773.0
2024-12-12,11.84,11.87,11.815,11.87,110564.0
2024-12-13,11.9,11.925,11.85,11.87,244356.0
2024-12-16,11.86,11.91,11.86,11.87,152829.0
2024-12-17,11.88,11.92,11.85,11.9,187343.0
2024-12-18,11.9,11.91,11.87,11.88,164194.0
2024-12-19,11.88,11.92,11.825,11.835,149684.0
2024-12-20,11.835,11.89,11.825,11.86,127223.0
2024-12-23,11.825,11.88,11.815,11.85,80472.0
2024-12-24,11.87,11.9,11.84,11.87,44713.0
2024-12-27,11.88,11.925,11.85,11.925,157185.0
2024-12-30,11.93,11.93,11.875,11.925,85950.0
2024-12-31,11.895,11.99,11.895,11.98,93755.0
2025-01-02,11.99,12.03,11.95,11.98,196770.0
2025-01-03,11.97,12.095,11.96,12.085,131526.0
2025-01-06,12.095,12.125,12.065,12.115,115231.0
2025-01-07,12.105,12.15,12.105,12.13,130763.0
2025-01-08,12.14,12.15,12.115,12.14,167852.0
2025-01-09,12.15,12.18,12.105,12.14,113621.0
2025-01-10,12.19,12.2,12.095,12.105,166959.0
2025-01-13,12.19,12.2,12.065,12.105,132447.0
2025-01-14,12.075,12.14,12.065,12.115,98534.0
2025-01-15,12.19,12.2,12.105,12.18,139041.0
2025-01-16,12.17,12.235,12.17,12.23,288944.0
2025-01-17,12.2,12.255,12.19,12.245,175911.0
2025-01-20,12.16,12.295,12.15,12.295,50840.0
2025-01-21,12.295,12.295,12.235,12.255,80979.0
2025-01-22,12.265,12.285,12.245,12.275,127285.0
2025-01-23,12.255,12.315,12.245,12.265,260897.0
2025-01-24,12.235,12.285,12.23,12.235,73572.0
2025-01-27,12.22,12.275,12.2,12.22,132368.0
2025-01-28,12.33,12.34,12.21,12.215,80048.0
2025-01-29,12.215,12.35,12.19,12.195,108584.0
2025-01-30,12.225,12.255,12.21,12.225,118493.0
2025-01-31,12.215,12.275,12.215,12.235,141676.0
2025-02-03,11.73,12.205,11.66,12.17,487978.0
2025-02-04,12.205,12.245,12.19,12.225,203575.0
2025-02-05,12.15,12.255,12.14,12.235,102347.0
2025-02-06,12.3,12.3,12.215,12.245,71761.0
2025-02-07,12.19,12.255,12.19,12.225,67634.0
2025-02-10,12.255,12.255,12.195,12.235,111236.0
2025-02-11,12.16,12.265,12.16,12.245,170445.0
2025-02-12,12.285,12.285,12.225,12.225,72865.0
2025-02-13,12.215,12.265,12.205,12.235,90532.0
2025-02-14,12.275,12.275,12.215,12.265,108906.0
2025-02-18,12.235,12.295,12.235,12.265,136046.0
2025-02-19,12.235,12.275,12.235,12.275,33049.0
2025-02-20,12.255,12.32,12.245,12.31,125969.0
2025-02-21,12.31,12.31,12.265,12.275,66260.0
2025-02-24,12.255,12.32,12.255,12.295,61507.0
2025-02-25,12.35,12.36,12.26,12.27,80499.0
2025-02-26,12.26,12.28,12.25,12.26,37202.0
2025-02-27,12.32,12.33,12.235,12.28,63200.0
2025-02-28,12.25,12.35,12.25,12.33,57585.0
2025-03-03,12.33,12.36,12.32,12.32,59494.0
2025-03-04,12.32,12.35,12.205,12.25,119164.0
2025-03-05,12.26,12.32,12.245,12.28,42007.0
2025-03-06,12.36,12.36,12.235,12.25,42305.0
2025-03-07,12.195,12.31,12.195,12.28,63587.0
2025-03-10,12.205,12.28,12.175,12.235,45818.0
2025-03-11,12.175,12.28,12.175,12.215,60453.0
2025-03-12,12.185,12.225,12.165,12.185,74498.0
2025-03-13,12.215,12.215,12.155,12.175,55852.0
2025-03-14,12.215,12.26,12.155,12.225,65976.0
2025-03-17,12.245,12.26,12.225,12.235,68520.0
2025-03-18,12.215,12.245,12.165,12.235,42225.0
2025-03-19,12.26,12.26,12.215,12.26,56457.0
2025-03-20,12.26,12.29,12.235,12.245,103110.0
2025-03-21,12.27,12.33,12.245,12.25,46160.0
2025-03-24,12.26,12.275,12.25,12.26,50143.0
2025-03-25,12.26,12.29,12.25,12.27,117131.0
2025-03-26,12.345,12.355,12.26,12.27,59983.0
2025-03-27,12.25,12.29,12.25,12.26,57200.0
2025-03-28,12.32,12.32,12.25,12.28,67532.0
2025-03-31,12.25,12.355,12.25,12.31,126802.0
2025-04-01,12.3,12.33,12.27,12.32,43635.0
2025-04-02,12.3,12.375,12.29,12.375,161186.0
2025-04-03,12.345,12.345,12.29,12.31,41000.0
2025-04-04,12.22,12.22,11.92,11.92,227692.0
2025-04-07,11.605,11.795,11.37,11.62,246282.0
2025-04-08,11.69,11.835,11.64,11.64,117573.0
2025-04-09,11.605,11.775,11.41,11.67,118620.0
2025-04-10,11.495,11.855,11.44,11.44,87288.0
2025-04-11,11.495,11.535,11.42,11.525,63164.0
2025-04-14,11.505,11.68,11.505,11.65,55434.0
2025-04-15,11.69,11.93,11.69,11.855,106740.0
2025-04-16,11.885,12.02,11.785,11.805,72893.0
2025-04-17,11.82,11.86,11.74,11.74,62195.0
2025-04-21,11.795,11.805,11.7,11.71,27055.0
2025-04-22,11.805,11.815,11.75,11.795,25635.0
2025-04-23,11.805,11.855,11.805,11.835,56540.0
2025-04-24,11.825,11.94,11.825,11.885,66932.0
2025-04-25,11.92,11.96,11.845,11.9,141435.0
2025-04-28,11.9,11.96,11.87,11.91,37120.0
2025-04-29,11.91,11.96,11.86,11.89,51555.0
2025-04-30,11.89,11.95,11.845,11.92,54630.0
2025-05-01,11.96,12.095,11.95,12.065,74314.0
2025-05-02,12.115,12.115,12.055,12.065,33432.0
2025-05-05,12.065,12.085,12.01,12.065,59492.0
2025-05-06,12.105,12.105,12.055,12.095,23489.0
2025-05-07,12.095,12.2,12.045,12.18,85596.0
2025-05-08,12.155,12.27,12.145,12.19,49839.0
2025-05-09,12.24,12.26,12.21,12.25,35507.0
2025-05-12,12.28,12.365,12.24,12.31,59025.0
2025-05-13,12.29,12.355,12.28,12.345,56852.0
2025-05-14,12.425,12.425,12.32,12.355,43168.0
2025-05-15,12.375,12.405,12.355,12.365,50604.0
2025-05-16,12.355,12.395,12.345,12.355,30505.0
2025-05-20,12.385,12.395,12.34,12.355,346157.0
2025-05-21,12.32,12.365,12.29,12.31,85801.0
2025-05-22,12.315,12.36,12.305,12.335,123909.0
2025-05-23,12.365,12.405,12.305,12.345,251346.0
2025-05-26,12.325,12.415,12.325,12.415,102573.0
2025-05-27,12.375,12.465,12.365,12.445,84893.0
2025-05-28,12.435,12.47,12.435,12.47,29545.0
2025-05-29,12.465,12.53,12.445,12.51,94250.0
2025-05-30,12.51,12.53,12.47,12.52,86339.0
2025-06-02,12.53,12.61,12.53,12.59,120096.0
2025-06-03,12.59,12.66,12.59,12.62,45546.0
2025-06-04,12.61,12.665,12.61,12.65,66924.0
2025-06-05,12.65,12.685,12.645,12.65,120022.0
2025-06-06,12.65,12.685,12.64,12.65,121366.0
2025-06-09,12.66,12.685,12.65,12.66,101506.0
2025-06-10,12.66,12.665,12.65,12.65,44118.0
2025-06-11,12.675,12.675,12.65,12.65,101740.0
2025-06-12,12.65,12.675,12.65,12.66,72991.0
2025-06-13,12.64,12.675,12.63,12.66,74921.0
2025-06-16,12.665,12.715,12.665,12.695,72960.0
2025-06-17,12.675,12.705,12.675,12.705,36766.0
2025-06-18,12.715,12.725,12.685,12.715,46887.0
2025-06-19,12.675,12.715,12.675,12.695,32137.0
2025-06-20,12.675,12.715,12.675,12.685,83264.0
2025-06-23,12.695,12.745,12.685,12.745,96661.0
2025-06-24,12.745,12.81,12.745,12.805,174967.0
2025-06-25,12.78,12.86,12.78,12.81,49631.0
2025-06-26,12.85,12.86,12.81,12.83,37818.0
2025-06-27,12.79,12.86,12.765,12.85,53584.0
2025-06-30,12.88,12.92,12.83,12.89,68077.0
2025-07-02,12.84,12.94,12.83,12.92,98548.0
2025-07-03,12.93,12.96,12.84,12.94,75863.0
2025-07-04,12.96,12.97,12.92,12.95,55715.0
2025-07-07,12.97,12.98,12.93,12.96,65698.0
2025-07-08,12.94,13.01,12.93,13.01,50911.0
2025-07-09,12.99,13.055,12.98,13.055,46570.0
2025-07-10,13.055,13.065,12.98,13.065,46049.0
2025-07-11,13.095,13.095,13.025,13.065,52792.0
2025-07-14,12.96,13.06,12.95,13.055,32236.0
2025-07-15,13.055,13.085,13.025,13.075,42138.0
2025-07-16,13.065,13.105,13.045,13.085,65724.0
2025-07-17,13.075,13.125,13.075,13.105,144086.0
2025-07-18,13.085,13.155,13.085,13.145,82599.0
2025-07-21,13.145,13.175,13.115,13.135,69509.0
2025-07-22,13.175,13.185,13.135,13.145,42962.0
2025-07-23,13.215,13.215,13.155,13.165,33594.0
2025-07-24,13.195,13.205,13.155,13.165,64228.0
2025-07-25,13.155,13.195,13.155,13.195,77431.0
2025-07-28,13.22,13.23,13.17,13.18,43071.0
2025-07-29,13.18,13.2,13.17,13.19,55603.0
2025-07-30,13.23,13.23,13.19,13.2,41294.0
2025-07-31,13.23,13.275,13.12,13.265,56237.0
2025-08-01,13.11,13.275,13.1,13.21,67451.0
2025-08-05,13.23,13.265,13.21,13.24,76917.0
2025-08-06,13.24,13.275,13.22,13.265,73758.0
2025-08-07,13.275,13.315,13.26,13.275,55195.0
2025-08-08,13.325,13.325,13.25,13.275,27103.0
2025-08-11,13.385,13.385,13.265,13.265,31753.0
2025-08-12,13.26,13.305,13.26,13.275,36865.0
2025-08-13,13.275,13.285,13.25,13.25,58434.0
2025-08-14,13.275,13.275,13.25,13.26,44880.0
2025-08-15,13.275,13.275,13.26,13.265,56959.0
2025-08-18,13.23,13.275,13.18,13.265,34243.0
2025-08-19,13.265,13.295,13.25,13.295,81340.0
2025-08-20,13.265,13.325,13.265,13.315,119350.0
2025-08-21,13.265,13.325,13.26,13.275,55955.0
2025-08-22,13.345,13.345,13.26,13.305,58404.0
2025-08-25,13.285,13.365,13.275,13.365,59208.0
2025-08-26,13.37,13.37,13.3,13.3,52079.0
2025-08-27,13.33,13.33,13.175,13.31,43255.0
2025-08-28,13.34,13.34,13.3,13.3,31637.0
2025-08-29,13.33,13.34,13.31,13.33,63299.0
2025-09-02,13.42,13.43,13.31,13.32,144823.0
2025-09-03,13.32,13.36,13.32,13.34,75227.0
2025-09-04,13.38,13.38,13.32,13.33,77683.0
2025-09-05,13.32,13.42,13.32,13.35,45687.0
2025-09-08,13.32,13.38,13.32,13.33,72401.0
2025-09-09,13.35,13.38,13.32,13.36,92062.0
2025-09-10,13.36,13.43,13.34,13.39,63742.0
2025-09-11,13.34,13.39,13.33,13.39,66469.0
2025-09-12,13.43,13.43,13.38,13.41,34849.0
2025-09-15,13.42,13.44,13.39,13.4,78487.0
2025-09-16,13.46,13.48,13.37,13.39,60910.0
2025-09-17,13.35,13.43,13.34,13.34,43894.0
2025-09-18,13.45,13.47,13.36,13.38,45077.0
2025-09-19,13.34,13.43,13.32,13.34,61264.0
2025-09-22,13.35,13.38,13.3,13.35,69896.0
2025-09-23,13.39,13.43,13.3,13.31,154322.0
2025-09-24,13.355,13.355,13.275,13.325,48819.0
2025-09-25,13.325,13.325,13.285,13.315,42937.0
2025-09-26,13.325,13.365,13.295,13.355,88015.0
2025-09-29,13.345,13.485,13.345,13.355,105008.0
2025-09-30,13.355,13.425,13.335,13.425,36477.0
2025-10-01,13.385,13.485,13.315,13.325,226967.0
2025-10-02,13.415,13.435,13.255,13.375,37322.0
2025-10-03,13.405,13.415,13.365,13.415,68237.0
2025-10-06,13.445,13.455,13.415,13.425,93690.0
2025-10-07,13.475,13.475,13.405,13.435,68222.0
2025-10-08,13.465,13.465,13.345,13.405,188153.0
2025-10-09,13.445,13.465,13.385,13.445,47299.0
2025-10-10,13.395,13.485,13.385,13.445,71147.0
2025-10-14,13.405,13.455,13.365,13.365,95772.0
2025-10-15,13.385,13.485,13.385,13.435,32752.0
2025-10-16,13.485,13.485,13.365,13.435,45536.0
2025-10-17,13.405,13.455,13.365,13.435,38027.0
2025-10-20,13.435,13.475,13.415,13.465,98290.0
2025-10-21,13.435,13.505,13.405,13.495,76359.0
2025-10-22,13.485,13.525,13.485,13.515,54286.0
2025-10-23,13.415,13.535,13.405,13.535,37760.0
2025-10-24,13.535,13.555,13.475,13.545,72556.0
2025-10-27,13.535,13.585,13.535,13.575,54638.0
2025-10-28,13.57,13.64,13.55,13.6,72843.0
2025-10-29,13.61,13.64,13.58,13.6,41791.0
2025-10-30,13.62,13.64,13.59,13.62,70838.0
2025-10-31,13.64,13.68,13.6,13.68,92074.0
2025-11-03,13.69,13.73,13.67,13.68,65121.0
2025-11-04,13.6,13.72,13.6,13.68,65789.0
2025-11-05,13.62,13.73,13.62,13.72,53123.0
2025-11-06,13.65,13.73,13.65,13.72,42371.0
2025-11-07,13.69,13.73,13.67,13.73,75475.0
2025-11-10,13.73,13.76,13.72,13.74,89761.0
2025-11-11,13.7,13.78,13.7,13.77,53942.0
2025-11-12,13.84,13.84,13.71,13.72,55064.0
2025-11-13,13.72,13.72,13.585,13.59,55698.0
2025-11-14,13.52,13.645,13.495,13.63,172612.0
2025-11-17,13.61,13.68,13.61,13.67,64371.0
2025-11-18,13.66,13.66,13.54,13.63,86896.0
2025-11-19,13.65,13.65,13.49,13.49,93101.0
2025-11-20,13.43,13.57,13.38,13.4,84598.0
2025-11-21,13.63,13.63,13.39,13.43,102714.0
2025-11-24,13.38,13.54,13.38,13.54,80294.0
2025-11-25,13.57,13.57,13.51,13.55,65196.0
2025-11-26,13.51,13.6,13.51,13.6,49582.0