Date,Open,High,Low,Close,Volume
2011-06-03,8.93,9.675,8.93,9.415,797266.0
2011-06-06,9.565,10.04,9.465,9.725,3087994.0
2011-06-07,9.86,10.21,9.72,10.105,1353262.0
2011-06-08,10.205,10.205,9.94,10.09,243692.0
2011-06-09,9.98,10.205,9.98,10.205,78464.0
2011-06-10,10.115,10.21,9.955,9.955,21193.0
2011-06-13,10.085,10.165,9.94,9.98,26776.0
2011-06-14,10.235,10.235,9.955,10.21,120509.0
2011-06-15,9.97,10.085,9.955,10.085,82109.0
2011-06-16,9.97,10.055,9.97,9.98,89088.0
2011-06-17,9.955,10.28,9.62,10.015,266601.0
2011-06-20,9.915,10.015,9.53,9.62,81603.0
2011-06-21,9.53,9.72,9.23,9.465,172875.0
2011-06-22,9.23,9.38,9.16,9.215,457483.0
2011-06-23,9.16,9.345,9.045,9.12,720777.0
2011-06-24,9.045,9.085,8.97,8.98,53843.0
2011-06-27,8.91,9.335,8.91,9.0,204507.0
2011-06-28,8.895,9.1,8.895,9.1,105561.0
2011-06-29,9.015,9.09,8.98,9.085,237103.0
2011-06-30,9.115,9.33,9.055,9.275,26854.0
2011-07-04,9.275,9.405,9.12,9.405,43737.0
2011-07-05,9.41,9.45,9.27,9.45,135244.0
2011-07-06,9.285,9.36,9.12,9.16,79431.0
2011-07-07,9.16,9.26,9.12,9.195,73206.0
2011-07-08,9.1,9.32,9.1,9.255,76518.0
2011-07-11,9.195,9.455,9.16,9.255,97403.0
2011-07-12,9.195,9.41,9.15,9.345,44961.0
2011-07-13,9.27,9.38,9.2,9.275,63712.0
2011-07-14,9.275,9.305,9.135,9.27,46946.0
2011-07-15,9.23,9.32,9.23,9.305,56316.0
2011-07-18,9.27,9.39,9.27,9.345,898700.0
2011-07-19,9.345,9.465,9.345,9.36,684996.0
2011-07-20,9.315,9.41,9.055,9.185,3494587.0
2011-07-21,9.24,9.24,9.12,9.21,267993.0
2011-07-22,9.16,9.21,9.12,9.135,1381565.0
2011-07-25,9.085,9.16,9.085,9.09,46238.0
2011-07-26,9.105,9.145,9.055,9.075,391844.0
2011-07-27,9.045,9.075,8.76,8.905,998305.0
2011-07-28,8.805,9.1,8.785,8.97,377202.0
2011-07-29,8.875,8.905,8.715,8.775,115841.0
2011-08-02,8.68,8.71,8.52,8.575,85045.0
2011-08-03,8.53,8.595,8.39,8.41,285387.0
2011-08-04,8.23,8.32,8.005,8.15,331203.0
2011-08-05,8.225,8.26,7.85,7.85,198595.0
2011-08-08,7.85,7.85,7.305,7.4,122276.0
2011-08-09,7.295,7.84,7.29,7.625,278523.0
2011-08-10,7.55,7.625,7.55,7.59,210339.0
2011-08-11,7.56,7.59,7.415,7.59,907892.0
2011-08-12,7.59,7.59,7.44,7.475,246817.0
2011-08-15,7.475,7.475,7.335,7.35,410408.0
2011-08-16,7.295,7.37,7.125,7.25,243250.0
2011-08-17,7.215,7.355,7.175,7.325,286029.0
2011-08-18,7.295,7.295,7.155,7.235,46193.0
2011-08-19,7.25,7.28,7.17,7.22,121922.0
2011-08-22,7.275,7.475,7.155,7.175,123042.0
2011-08-23,7.16,7.26,7.155,7.26,103367.0
2011-08-24,7.32,7.32,7.235,7.26,285784.0
2011-08-25,7.305,7.645,7.26,7.575,179211.0
2011-08-26,7.515,7.775,7.5,7.64,17956.0
2011-08-29,7.735,7.81,7.59,7.81,33853.0
2011-08-30,7.81,8.12,7.775,7.955,197026.0
2011-08-31,7.91,8.11,7.855,8.0,33047.0
2011-09-01,7.945,7.99,7.795,7.925,13349.0
2011-09-02,7.775,7.9,7.745,7.84,22997.0
2011-09-06,7.66,7.81,7.595,7.705,569517.0
2011-09-07,7.7,7.71,7.61,7.645,173950.0
2011-09-08,7.595,7.615,7.52,7.525,713847.0
2011-09-09,7.525,7.615,7.475,7.52,743087.0
2011-09-12,7.52,7.565,7.4,7.4,75455.0
2011-09-13,7.37,7.6,7.06,7.355,108968.0
2011-09-14,7.355,7.505,7.15,7.15,118320.0
2011-09-15,7.16,7.24,7.12,7.15,171089.0
2011-09-16,7.15,7.255,7.15,7.165,214984.0
2011-09-19,7.15,7.33,7.0,7.105,288286.0
2011-09-20,7.22,7.255,7.105,7.235,47564.0
2011-09-21,7.175,7.325,7.16,7.16,51179.0
2011-09-22,7.16,7.445,6.645,6.715,97028.0
2011-09-23,6.73,6.845,6.64,6.83,92413.0
2011-09-26,6.91,6.92,6.685,6.755,85478.0
2011-09-27,6.71,6.845,6.71,6.775,76981.0
2011-09-28,6.77,6.82,6.715,6.715,23094.0
2011-09-29,6.7,6.79,6.69,6.775,229800.0
2011-09-30,6.675,6.675,6.37,6.58,149785.0
2011-10-03,6.58,6.585,6.22,6.28,25926.0
2011-10-04,6.015,6.28,5.755,6.28,71499.0
2011-10-05,6.04,6.325,6.04,6.325,293267.0
2011-10-06,6.39,6.77,6.205,6.77,41656.0
2011-10-07,6.77,6.77,6.595,6.715,46433.0
2011-10-11,6.91,6.94,6.675,6.925,62911.0
2011-10-12,6.925,7.205,6.925,7.205,52345.0
2011-10-13,7.015,7.18,6.965,7.03,56521.0
2011-10-14,7.0,7.295,6.835,6.925,624551.0
2011-10-17,6.88,6.95,6.85,6.88,139812.0
2011-10-18,6.845,7.06,6.805,6.97,65178.0
2011-10-19,6.995,6.995,6.865,6.88,69706.0
2011-10-20,6.865,6.95,6.865,6.88,34893.0
2011-10-21,6.89,6.985,6.865,6.88,37175.0
2011-10-24,6.905,7.475,6.895,7.475,82344.0
2011-10-25,7.355,7.61,7.355,7.565,40242.0
2011-10-26,7.52,7.715,7.52,7.67,62619.0
2011-10-27,7.71,7.845,7.61,7.845,128055.0
2011-10-28,7.86,7.875,7.71,7.755,68828.0
2011-10-31,7.71,7.985,7.7,7.715,136899.0
2011-11-01,7.67,7.755,7.445,7.73,46993.0
2011-11-02,7.89,8.27,7.82,7.98,157196.0
2011-11-03,8.115,8.37,8.025,8.31,170457.0
2011-11-04,7.79,8.34,7.79,8.285,46934.0
2011-11-07,8.145,8.37,8.075,8.37,82476.0
2011-11-08,8.405,8.595,8.16,8.57,130339.0
2011-11-09,8.34,8.36,8.16,8.195,32453.0
2011-11-10,8.61,8.61,8.175,8.225,116938.0
2011-11-11,8.235,8.405,8.12,8.405,95007.0
2011-11-14,8.46,8.635,8.42,8.55,44987.0
2011-11-15,8.39,8.64,8.39,8.61,42117.0
2011-11-16,8.55,8.82,8.46,8.82,30528.0
2011-11-17,8.665,8.97,8.665,8.965,87775.0
2011-11-18,8.94,8.985,8.8,8.95,194475.0
2011-11-21,8.58,8.79,8.46,8.79,31133.0
2011-11-22,8.8,8.92,8.73,8.85,128135.0
2011-11-23,8.755,8.895,8.725,8.77,96462.0
2011-11-24,8.73,8.785,8.665,8.685,23520.0
2011-11-25,8.585,8.83,8.585,8.73,21915.0
2011-11-28,8.745,8.835,8.65,8.835,51767.0
2011-11-29,8.835,8.875,8.68,8.8,32019.0
2011-11-30,8.83,9.1,8.685,9.085,651068.0
2011-12-01,9.025,9.025,8.875,8.95,37176.0
2011-12-02,9.01,9.045,8.965,9.025,97203.0
2011-12-05,9.03,9.43,9.03,9.325,112777.0
2011-12-06,9.25,9.325,9.025,9.28,144304.0
2011-12-07,9.25,9.36,9.19,9.36,185452.0
2011-12-08,9.21,9.39,9.21,9.315,84991.0
2011-12-09,9.265,9.475,9.25,9.46,90373.0
2011-12-12,9.34,9.505,9.34,9.415,109364.0
2011-12-13,9.37,9.445,9.315,9.315,122767.0
2011-12-14,9.22,9.355,9.155,9.155,18562.0
2011-12-15,9.21,9.4,9.065,9.37,42352.0
2011-12-16,9.155,9.445,9.155,9.405,74523.0
2011-12-19,9.155,9.48,9.155,9.475,83908.0
2011-12-20,9.445,9.665,9.435,9.635,41183.0
2011-12-21,9.635,9.745,9.605,9.745,56377.0
2011-12-22,9.685,9.79,9.67,9.755,38762.0
2011-12-23,9.755,10.04,9.685,9.96,37851.0
2011-12-28,9.935,10.2,9.935,10.02,34476.0
2011-12-29,10.05,10.16,9.83,9.95,29079.0
2011-12-30,9.935,10.04,9.87,10.02,17702.0
2012-01-03,10.08,10.085,9.95,9.995,35644.0
2012-01-04,10.04,10.05,9.945,10.05,294366.0
2012-01-05,9.975,10.115,9.975,10.085,84516.0
2012-01-06,10.085,10.13,10.05,10.125,140967.0
2012-01-09,10.095,10.2,10.05,10.05,178632.0
2012-01-10,10.125,10.195,9.99,9.99,36714.0
2012-01-11,9.945,10.005,9.845,9.87,107290.0
2012-01-12,9.82,9.855,9.665,9.82,166626.0
2012-01-13,9.745,9.79,9.565,9.59,61013.0
2012-01-16,9.73,9.815,9.59,9.595,10986.0
2012-01-17,9.605,9.71,9.42,9.445,29492.0
2012-01-18,9.36,9.46,9.24,9.39,55774.0
2012-01-19,9.405,9.545,9.405,9.445,61377.0
2012-01-20,9.37,9.515,9.37,9.505,44247.0
2012-01-23,9.52,9.595,9.43,9.505,85825.0
2012-01-24,9.505,9.505,9.415,9.45,23818.0
2012-01-25,9.48,9.48,9.375,9.475,46896.0
2012-01-26,9.45,9.565,9.24,9.445,380676.0
2012-01-27,9.435,9.445,9.37,9.43,36639.0
2012-01-30,9.37,9.445,9.33,9.385,55968.0
2012-01-31,9.445,9.445,9.295,9.325,86473.0
2012-02-01,9.34,9.445,9.33,9.405,41639.0
2012-02-02,9.4,9.48,9.4,9.445,100163.0
2012-02-03,9.405,9.565,9.375,9.42,194740.0
2012-02-06,9.505,9.875,9.46,9.785,162511.0
2012-02-07,9.725,9.76,9.48,9.67,55088.0
2012-02-08,9.635,9.71,9.56,9.68,23860.0
2012-02-09,9.625,9.785,9.625,9.71,38129.0
2012-02-10,9.71,9.745,9.48,9.59,62069.0
2012-02-13,9.59,9.77,9.545,9.76,49374.0
2012-02-14,9.64,9.805,9.64,9.8,212101.0
2012-02-15,9.8,9.93,9.74,9.875,35815.0
2012-02-16,9.82,9.875,9.755,9.805,43683.0
2012-02-17,9.995,9.995,9.755,9.87,245814.0
2012-02-21,9.785,9.84,9.635,9.785,1315127.0
2012-02-22,9.785,9.855,9.48,9.595,93810.0
2012-02-23,9.595,9.64,9.205,9.465,125649.0
2012-02-24,9.465,9.55,9.37,9.445,57387.0
2012-02-27,9.375,9.45,9.21,9.42,72273.0
2012-02-28,9.445,9.505,9.25,9.265,43223.0
2012-02-29,9.27,9.295,9.065,9.155,95250.0
2012-03-01,9.265,9.265,8.99,9.0,105738.0
2012-03-02,8.96,8.985,8.815,8.91,92028.0
2012-03-05,8.88,8.88,8.77,8.77,142856.0
2012-03-06,8.765,8.765,8.515,8.53,186812.0
2012-03-07,8.5,8.955,8.43,8.84,221697.0
2012-03-08,8.885,9.135,8.52,9.135,76420.0
2012-03-09,9.145,9.15,8.8,8.97,100152.0
2012-03-12,8.96,8.985,8.865,8.9,103443.0
2012-03-13,8.74,8.915,8.725,8.815,24337.0
2012-03-14,8.74,8.925,8.735,8.77,65037.0
2012-03-15,8.58,8.91,8.58,8.725,31463.0
2012-03-16,8.59,8.97,8.59,8.97,45876.0
2012-03-19,8.885,9.19,8.885,9.1,102556.0
2012-03-20,9.04,9.1,8.88,8.885,53828.0
2012-03-21,8.885,9.1,8.705,8.815,81469.0
2012-03-22,8.81,8.885,8.705,8.885,84285.0
2012-03-23,8.925,8.955,8.765,8.925,39744.0
2012-03-26,9.0,9.005,8.69,8.765,29852.0
2012-03-27,8.765,8.85,8.725,8.74,58555.0
2012-03-28,8.74,8.765,8.285,8.455,68545.0
2012-03-29,8.56,8.56,8.34,8.415,56954.0
2012-03-30,8.475,8.53,8.355,8.505,70513.0
2012-04-02,8.47,8.62,8.415,8.49,159467.0
2012-04-03,8.43,8.52,8.43,8.52,63930.0
2012-04-04,8.405,8.535,8.36,8.47,106065.0
2012-04-05,8.505,8.565,8.42,8.47,74137.0
2012-04-09,8.46,8.505,8.415,8.415,32161.0
2012-04-10,8.39,8.47,8.355,8.37,156483.0
2012-04-11,8.37,8.39,8.355,8.39,154784.0
2012-04-12,8.385,8.405,8.355,8.39,459174.0
2012-04-13,8.36,8.39,8.31,8.355,218398.0
2012-04-16,8.355,8.39,8.355,8.375,91153.0
2012-04-17,8.355,8.455,8.355,8.415,319739.0
2012-04-18,8.36,8.595,8.36,8.565,206738.0
2012-04-19,8.61,8.705,8.52,8.565,202106.0
2012-04-20,8.56,8.695,8.545,8.65,106211.0
2012-04-23,8.695,8.695,8.535,8.56,133045.0
2012-04-24,8.58,8.78,8.52,8.725,215304.0
2012-04-25,8.665,9.0,8.665,9.0,97550.0
2012-04-26,9.045,9.07,8.96,9.005,48041.0
2012-04-27,9.055,9.295,9.03,9.265,54823.0
2012-04-30,9.26,9.275,9.085,9.275,21184.0
2012-05-01,9.265,9.57,9.225,9.41,58613.0
2012-05-02,9.335,9.435,9.275,9.4,20699.0
2012-05-03,9.38,9.38,9.07,9.12,36958.0
2012-05-04,9.115,9.115,8.84,9.0,78271.0
2012-05-07,8.93,9.055,8.915,8.99,187385.0
2012-05-08,9.02,9.02,8.795,8.985,138481.0
2012-05-09,8.88,9.205,8.755,9.165,61058.0
2012-05-10,9.165,9.465,9.085,9.365,50196.0
2012-05-11,9.275,9.275,8.81,8.815,25539.0
2012-05-14,8.815,8.815,8.47,8.485,121005.0
2012-05-15,8.44,8.58,8.355,8.445,86126.0
2012-05-16,8.39,8.62,8.39,8.515,37392.0
2012-05-17,8.59,8.59,8.405,8.475,15995.0
2012-05-18,8.44,8.505,8.355,8.36,52539.0
2012-05-22,8.355,8.545,8.355,8.545,61191.0
2012-05-23,8.39,8.53,8.36,8.485,38699.0
2012-05-24,8.535,8.545,8.285,8.325,105297.0
2012-05-25,8.325,8.42,8.315,8.355,67429.0
2012-05-28,8.295,8.46,8.295,8.315,41038.0
2012-05-29,8.265,8.635,8.265,8.505,115089.0
2012-05-30,8.39,8.405,8.2,8.235,33974.0
2012-05-31,8.3,8.3,7.975,8.09,106862.0
2012-06-01,8.09,8.12,7.975,7.99,93535.0
2012-06-04,7.98,8.33,7.975,8.24,66697.0
2012-06-05,8.215,8.545,8.165,8.545,32085.0
2012-06-06,8.515,8.895,8.415,8.865,90844.0
2012-06-07,8.75,9.115,8.735,8.855,159124.0
2012-06-08,8.85,8.85,8.66,8.695,74639.0
2012-06-11,8.695,8.695,8.15,8.3,286256.0
2012-06-12,8.285,8.58,8.285,8.505,33469.0
2012-06-13,8.415,8.59,8.285,8.315,55746.0
2012-06-14,8.28,8.38,8.165,8.225,30499.0
2012-06-15,8.105,8.395,8.02,8.02,97450.0
2012-06-18,8.02,8.21,8.02,8.04,33618.0
2012-06-19,8.02,8.605,8.02,8.41,81518.0
2012-06-20,8.395,8.475,8.33,8.33,43064.0
2012-06-21,8.33,8.37,8.025,8.025,151015.0
2012-06-22,8.025,8.18,8.02,8.08,17168.0
2012-06-25,8.02,8.155,8.02,8.055,21386.0
2012-06-26,8.055,8.185,7.89,7.99,60652.0
2012-06-27,7.94,8.11,7.83,8.105,35956.0
2012-06-28,7.94,8.09,7.795,7.94,68269.0
2012-06-29,8.02,8.24,7.995,8.17,68728.0
2012-07-03,7.975,8.475,7.975,8.25,51105.0
2012-07-04,8.105,8.44,8.095,8.43,63921.0
2012-07-05,8.395,8.475,8.315,8.36,141283.0
2012-07-06,8.25,8.38,8.21,8.25,23089.0
2012-07-09,8.195,8.34,8.195,8.24,29786.0
2012-07-10,8.21,8.36,8.21,8.3,70426.0
2012-07-11,8.18,8.51,8.18,8.47,25174.0
2012-07-12,8.27,8.555,8.195,8.475,30436.0
2012-07-13,8.41,8.5,8.2,8.255,19328.0
2012-07-16,8.255,8.255,8.21,8.225,38048.0
2012-07-17,8.225,8.56,8.21,8.44,66943.0
2012-07-18,8.36,8.455,8.28,8.37,46064.0
2012-07-19,8.36,8.63,8.295,8.515,40102.0
2012-07-20,8.515,8.63,8.515,8.59,35227.0
2012-07-23,8.545,8.645,8.345,8.62,35314.0
2012-07-24,8.6,8.615,8.36,8.36,19743.0
2012-07-25,8.4,8.49,8.355,8.43,36030.0
2012-07-26,8.395,8.645,8.395,8.515,38997.0
2012-07-27,8.43,8.645,8.425,8.545,40213.0
2012-07-30,8.545,8.675,8.475,8.635,22549.0
2012-07-31,8.635,8.895,8.59,8.775,53558.0
2012-08-01,8.765,8.83,8.62,8.69,347887.0
2012-08-02,8.59,8.82,8.475,8.72,59884.0
2012-08-03,8.72,8.93,8.69,8.895,57516.0
2012-08-07,8.93,9.08,8.745,8.975,32849.0
2012-08-08,8.895,9.165,8.89,9.105,56303.0
2012-08-09,9.01,9.075,8.95,9.01,14623.0
2012-08-10,8.79,9.545,8.79,9.47,52753.0
2012-08-13,9.385,9.72,9.38,9.43,126675.0
2012-08-14,9.455,9.455,9.09,9.195,42232.0
2012-08-15,9.195,9.545,9.055,9.46,93118.0
2012-08-16,9.51,9.51,9.185,9.415,42867.0
2012-08-17,9.41,9.545,9.355,9.5,32871.0
2012-08-20,9.5,9.545,9.43,9.475,79758.0
2012-08-21,9.54,9.715,9.475,9.5,107899.0
2012-08-22,9.5,9.5,9.17,9.24,38110.0
2012-08-23,9.22,9.53,9.21,9.46,35271.0
2012-08-24,9.5,9.545,9.43,9.545,50487.0
2012-08-27,9.545,9.66,9.41,9.47,45720.0
2012-08-28,9.43,9.64,9.355,9.47,76192.0
2012-08-29,9.47,9.545,9.395,9.545,12683.0
2012-08-30,9.54,9.545,9.255,9.285,93782.0
2012-08-31,9.285,9.425,9.27,9.37,32417.0
2012-09-04,9.37,9.69,9.37,9.655,135489.0
2012-09-05,9.64,9.64,9.44,9.525,106243.0
2012-09-06,9.51,9.66,9.495,9.575,46261.0
2012-09-07,9.515,9.805,9.51,9.585,842910.0
2012-09-10,9.685,9.985,9.56,9.935,125050.0
2012-09-11,9.9,10.1,9.86,10.02,76536.0
2012-09-12,9.99,10.115,9.99,10.02,101213.0
2012-09-13,9.985,10.015,9.955,9.975,45556.0
2012-09-14,9.975,9.975,9.905,9.905,163120.0
2012-09-17,9.855,9.955,9.67,9.705,80036.0
2012-09-18,9.715,9.775,9.54,9.715,124101.0
2012-09-19,9.67,9.705,9.515,9.645,160303.0
2012-09-20,9.645,9.675,9.515,9.585,49522.0
2012-09-21,9.59,9.67,9.415,9.59,184677.0
2012-09-24,9.515,9.525,9.345,9.36,188931.0
2012-09-25,9.33,9.445,9.225,9.24,62202.0
2012-09-26,9.21,9.33,9.195,9.215,149074.0
2012-09-27,9.255,9.69,9.23,9.67,202621.0
2012-09-28,9.67,9.67,9.49,9.555,51507.0
2012-10-01,9.475,9.545,9.46,9.47,27908.0
2012-10-02,9.485,9.525,9.44,9.475,47106.0
2012-10-03,9.43,9.53,9.295,9.46,100937.0
2012-10-04,9.345,9.515,9.34,9.43,278874.0
2012-10-05,9.51,9.515,9.375,9.41,20038.0
2012-10-09,9.3,9.445,9.3,9.4,31658.0
2012-10-10,9.27,9.4,9.27,9.33,38327.0
2012-10-11,9.255,9.34,9.145,9.18,92098.0
2012-10-12,9.115,9.245,9.11,9.16,23642.0
2012-10-15,9.13,9.15,8.77,8.97,333696.0
2012-10-16,8.91,9.095,8.9,9.04,42126.0
2012-10-17,9.04,9.315,9.04,9.195,46466.0
2012-10-18,9.17,9.24,9.095,9.17,34930.0
2012-10-19,9.045,9.225,9.0,9.055,29149.0
2012-10-22,8.925,9.055,8.78,9.04,40562.0
2012-10-23,8.995,9.03,8.795,8.94,81684.0
2012-10-24,8.94,9.015,8.765,8.84,74848.0
2012-10-25,8.94,8.94,8.71,8.8,617353.0
2012-10-26,8.84,8.84,8.565,8.7,116007.0
2012-10-29,8.585,8.825,8.585,8.785,28027.0
2012-10-30,8.725,8.825,8.64,8.825,19665.0
2012-10-31,8.77,8.885,8.71,8.85,25619.0
2012-11-01,8.74,9.27,8.54,8.75,47504.0
2012-11-02,8.68,8.85,8.64,8.68,17162.0
2012-11-05,9.125,9.125,8.57,8.74,26028.0
2012-11-06,8.735,8.795,8.6,8.715,26020.0
2012-11-07,8.67,8.77,8.665,8.665,27865.0
2012-11-08,8.65,8.78,8.47,8.715,34519.0
2012-11-09,8.54,8.74,8.54,8.6,148560.0
2012-11-12,8.54,8.7,8.52,8.565,54262.0
2012-11-13,8.625,8.695,8.44,8.57,67311.0
2012-11-14,8.535,8.655,8.525,8.57,52952.0
2012-11-15,8.47,8.55,8.235,8.495,112901.0
2012-11-16,8.45,8.485,8.41,8.47,28675.0
2012-11-19,8.5,8.625,8.405,8.47,116634.0
2012-11-20,8.405,8.535,8.255,8.385,305054.0
2012-11-21,8.325,8.565,8.325,8.44,85038.0
2012-11-22,8.125,8.525,8.125,8.47,26015.0
2012-11-23,8.385,8.565,8.325,8.52,32793.0
2012-11-26,8.555,8.57,8.24,8.505,91570.0
2012-11-27,8.505,8.565,8.495,8.505,62428.0
2012-11-28,8.495,8.695,8.495,8.61,83873.0
2012-11-29,8.61,8.64,8.52,8.58,96908.0
2012-11-30,8.57,8.625,8.47,8.555,101618.0
2012-12-03,8.57,8.57,8.505,8.51,135993.0
2012-12-04,8.525,8.705,8.495,8.55,154256.0
2012-12-05,8.535,8.57,8.465,8.51,1082459.0
2012-12-06,8.565,8.765,8.465,8.765,84853.0
2012-12-07,8.695,8.825,8.65,8.765,32823.0
2012-12-10,8.75,8.96,8.725,8.945,57445.0
2012-12-11,8.96,9.09,8.945,9.09,62965.0
2012-12-12,9.09,9.145,9.005,9.095,50999.0
2012-12-13,9.105,9.115,9.035,9.065,78376.0
2012-12-14,9.105,9.105,8.965,9.05,123654.0
2012-12-17,9.01,9.115,9.005,9.05,63523.0
2012-12-18,9.06,9.23,9.005,9.18,256726.0
2012-12-19,9.22,9.385,9.145,9.3,32847.0
2012-12-20,9.285,9.385,9.06,9.12,60977.0
2012-12-21,9.075,9.16,8.735,9.115,43855.0
2012-12-24,9.16,9.2,9.06,9.115,17481.0
2012-12-27,9.065,9.175,9.065,9.12,17612.0
2012-12-28,9.105,9.2,9.075,9.12,8964.0
2012-12-31,9.13,9.25,9.13,9.25,18257.0
2013-01-02,9.265,9.455,9.22,9.385,44936.0
2013-01-03,9.265,9.335,9.23,9.265,40633.0
2013-01-04,9.265,9.345,9.19,9.305,28070.0
2013-01-07,9.265,9.42,9.23,9.36,51640.0
2013-01-08,9.315,9.42,9.315,9.37,29844.0
2013-01-09,9.29,9.445,9.29,9.39,28208.0
2013-01-10,9.315,9.435,9.315,9.37,21966.0
2013-01-11,9.345,9.42,9.335,9.4,16618.0
2013-01-14,9.35,9.56,9.315,9.515,34565.0
2013-01-15,9.46,9.575,9.46,9.54,18676.0
2013-01-16,9.445,9.49,9.315,9.385,59896.0
2013-01-17,9.385,9.5,9.32,9.485,40743.0
2013-01-18,9.53,9.53,9.46,9.47,6088.0
2013-01-21,9.5,9.545,9.42,9.475,49832.0
2013-01-22,9.345,9.5,9.345,9.49,104585.0
2013-01-23,9.5,9.575,9.43,9.515,56726.0
2013-01-24,9.43,9.575,9.415,9.46,57555.0
2013-01-25,9.4,9.655,9.39,9.615,102848.0
2013-01-28,9.57,9.59,9.515,9.53,44701.0
2013-01-29,9.47,9.53,9.42,9.49,25029.0
2013-01-30,9.46,9.52,9.39,9.485,12875.0
2013-01-31,9.42,9.485,9.265,9.445,26790.0
2013-02-01,9.42,9.64,9.37,9.545,39152.0
2013-02-04,9.455,9.54,9.455,9.46,17439.0
2013-02-05,9.515,9.575,9.435,9.49,20885.0
2013-02-06,9.42,9.54,9.42,9.49,50678.0
2013-02-07,9.5,9.675,9.42,9.605,148181.0
2013-02-08,9.52,9.575,9.455,9.52,15721.0
2013-02-11,9.5,9.57,9.26,9.37,19103.0
2013-02-12,9.345,9.545,9.345,9.46,98024.0
2013-02-13,9.46,9.655,9.46,9.64,89593.0
2013-02-14,9.64,9.64,9.4,9.54,31597.0
2013-02-15,9.5,9.54,9.295,9.4,80783.0
2013-02-19,9.42,9.655,9.42,9.615,168737.0
2013-02-20,9.615,10.04,9.54,9.84,157980.0
2013-02-21,9.77,9.915,9.755,9.77,36673.0
2013-02-22,9.715,9.825,9.64,9.77,139151.0
2013-02-25,9.725,9.83,9.655,9.66,30672.0
2013-02-26,9.655,9.725,9.585,9.66,89560.0
2013-02-27,9.64,9.69,9.52,9.575,299111.0
2013-02-28,9.575,9.725,9.52,9.725,56347.0
2013-03-01,9.69,9.875,9.69,9.86,41105.0
2013-03-04,9.84,9.86,9.66,9.69,35062.0
2013-03-05,9.69,9.855,9.625,9.77,58139.0
2013-03-06,9.83,10.225,9.74,10.155,135528.0
2013-03-07,10.15,10.15,9.985,10.025,77272.0
2013-03-08,10.08,10.08,9.875,9.985,30919.0
2013-03-11,10.03,10.115,9.985,10.08,93581.0
2013-03-12,10.055,10.29,10.055,10.235,64841.0
2013-03-13,10.2,10.21,10.025,10.1,42328.0
2013-03-14,10.065,10.185,10.065,10.11,77587.0
2013-03-15,10.095,10.48,10.095,10.465,126250.0
2013-03-18,10.465,10.715,10.405,10.675,137101.0
2013-03-19,10.63,10.675,10.405,10.575,129956.0
2013-03-20,10.545,10.63,10.52,10.585,75141.0
2013-03-21,10.6,10.67,10.575,10.6,36217.0
2013-03-22,10.635,10.655,10.55,10.6,60816.0
2013-03-25,10.62,10.715,10.49,10.715,44713.0
2013-03-26,10.67,10.795,10.635,10.795,34933.0
2013-03-27,10.74,10.87,10.685,10.87,138881.0
2013-03-28,10.87,10.87,10.77,10.81,70997.0
2013-04-01,10.795,10.795,10.67,10.745,35612.0
2013-04-02,10.795,10.795,10.71,10.76,96258.0
2013-04-03,10.795,10.795,10.515,10.565,81694.0
2013-04-04,10.49,10.685,10.46,10.49,47132.0
2013-04-05,10.335,10.605,10.305,10.52,135918.0
2013-04-08,10.395,10.575,10.38,10.545,48326.0
2013-04-09,10.52,10.575,10.28,10.405,31833.0
2013-04-10,10.475,10.56,10.41,10.515,37638.0
2013-04-11,10.575,10.655,10.42,10.6,30021.0
2013-04-12,10.6,10.6,10.35,10.48,226020.0
2013-04-15,10.48,10.48,10.095,10.14,24058.0
2013-04-16,10.27,10.31,10.115,10.295,48436.0
2013-04-17,10.295,10.38,10.1,10.36,102085.0
2013-04-18,10.32,10.48,10.195,10.305,89345.0
2013-04-19,10.325,10.325,10.125,10.155,30771.0
2013-04-22,10.17,10.36,10.14,10.325,116624.0
2013-04-23,10.325,10.365,10.255,10.29,67598.0
2013-04-24,10.25,10.505,10.235,10.49,79119.0
2013-04-25,10.48,10.755,10.48,10.69,24315.0
2013-04-26,10.69,10.705,10.53,10.66,27730.0
2013-04-29,10.715,10.825,10.6,10.76,145445.0
2013-04-30,10.795,10.81,10.69,10.795,64919.0
2013-05-01,10.715,10.795,10.655,10.7,31210.0
2013-05-02,10.615,11.07,10.615,10.95,81977.0
2013-05-03,10.955,11.025,10.84,10.88,28325.0
2013-05-06,10.87,10.955,10.77,10.795,45763.0
2013-05-07,10.885,10.91,10.8,10.87,52976.0
2013-05-08,10.87,10.87,10.755,10.815,20288.0
2013-05-09,10.815,10.87,10.685,10.715,43776.0
2013-05-10,10.775,10.87,10.7,10.795,59599.0
2013-05-13,10.8,10.81,10.535,10.69,61316.0
2013-05-14,10.77,10.77,10.35,10.645,93691.0
2013-05-15,10.645,10.83,10.605,10.825,162021.0
2013-05-16,10.87,10.87,10.27,10.42,42046.0
2013-05-17,10.475,10.545,10.32,10.395,69095.0
2013-05-21,10.39,10.795,10.28,10.73,200067.0
2013-05-22,10.64,10.64,10.18,10.41,82723.0
2013-05-23,10.28,10.655,9.895,10.5,161744.0
2013-05-24,10.5,10.77,10.435,10.615,20244.0
2013-05-27,10.195,10.605,10.195,10.605,9584.0
2013-05-28,10.555,10.64,10.11,10.235,45659.0
2013-05-29,10.27,10.27,9.95,10.06,51779.0
2013-05-30,10.14,10.235,9.95,10.215,39021.0
2013-05-31,10.32,10.5,10.185,10.38,49520.0
2013-06-03,10.49,10.85,10.375,10.8,55958.0
2013-06-04,10.835,10.835,10.63,10.73,96886.0
2013-06-05,10.575,10.765,10.57,10.71,63837.0
2013-06-06,10.755,10.765,10.505,10.505,21465.0
2013-06-07,10.46,10.535,10.28,10.285,67353.0
2013-06-10,10.265,10.35,10.18,10.225,45632.0
2013-06-11,10.145,10.225,10.0,10.145,43622.0
2013-06-12,10.11,10.295,9.945,10.17,26872.0
2013-06-13,10.145,10.71,10.115,10.46,52927.0
2013-06-14,10.335,10.605,10.335,10.42,35044.0
2013-06-17,10.45,10.75,10.45,10.615,44591.0
2013-06-18,10.615,10.7,10.535,10.625,74636.0
2013-06-19,10.545,10.675,10.545,10.66,22954.0
2013-06-20,10.535,10.675,10.53,10.675,161363.0
2013-06-21,10.675,10.84,10.545,10.625,450457.0
2013-06-24,10.615,10.685,10.615,10.655,39965.0
2013-06-25,10.625,10.725,10.56,10.645,120754.0
2013-06-26,10.655,10.655,10.56,10.6,87985.0
2013-06-27,10.6,10.6,10.465,10.465,14779.0
2013-06-28,10.46,10.535,10.265,10.535,43844.0
2013-07-02,10.46,10.535,10.185,10.27,79924.0
2013-07-03,10.295,10.57,10.16,10.535,37287.0
2013-07-04,10.445,10.45,10.34,10.38,1370.0
2013-07-05,10.465,10.56,10.265,10.42,41864.0
2013-07-08,10.575,10.615,10.445,10.545,60081.0
2013-07-09,10.545,10.545,10.46,10.475,23765.0
2013-07-10,10.535,10.64,10.515,10.615,93416.0
2013-07-11,10.585,10.675,10.535,10.59,14514.0
2013-07-12,10.535,10.615,10.535,10.615,17595.0
2013-07-15,10.57,10.615,10.535,10.59,18643.0
2013-07-16,10.59,10.675,10.535,10.615,52678.0
2013-07-17,10.555,10.675,10.545,10.615,15777.0
2013-07-18,10.67,10.75,10.575,10.73,73059.0
2013-07-19,10.715,10.84,10.715,10.835,52363.0
2013-07-22,10.77,10.95,10.645,10.945,421048.0
2013-07-23,10.88,11.27,10.82,11.115,118574.0
2013-07-24,11.105,11.23,11.045,11.12,50951.0
2013-07-25,11.21,11.21,11.075,11.085,25816.0
2013-07-26,11.035,11.16,11.035,11.13,266575.0
2013-07-29,11.14,11.24,11.085,11.215,58780.0
2013-07-30,11.24,11.37,11.2,11.31,218470.0
2013-07-31,11.365,11.395,11.13,11.39,83800.0
2013-08-01,11.48,11.535,11.35,11.49,211711.0
2013-08-02,11.42,11.48,11.315,11.395,9348.0
2013-08-06,11.395,11.465,11.395,11.405,91490.0
2013-08-07,11.335,11.475,11.335,11.38,10186.0
2013-08-08,11.38,11.395,11.215,11.27,114540.0
2013-08-09,11.24,11.295,11.13,11.2,92595.0
2013-08-12,11.2,11.24,11.12,11.16,45185.0
2013-08-13,11.1,11.1,11.03,11.1,34310.0
2013-08-14,10.99,11.2,10.99,11.07,66254.0
2013-08-15,11.085,11.425,11.085,11.24,193746.0
2013-08-16,11.2,11.23,11.005,11.12,546617.0
2013-08-19,11.045,11.2,11.005,11.005,114653.0
2013-08-20,11.045,11.2,11.02,11.16,22101.0
2013-08-21,11.16,11.185,11.03,11.09,44636.0
2013-08-22,11.045,11.18,11.045,11.075,37047.0
2013-08-23,11.185,11.28,11.125,11.2,1391895.0
2013-08-26,11.2,11.2,11.02,11.035,38702.0
2013-08-27,10.98,11.105,10.975,11.06,29688.0
2013-08-28,11.06,11.215,11.015,11.1,55820.0
2013-08-29,11.1,11.18,11.075,11.16,35295.0
2013-08-30,11.13,11.17,11.085,11.085,38898.0
2013-09-03,11.09,11.14,10.935,10.98,40706.0
2013-09-04,10.98,11.115,10.98,11.115,74852.0
2013-09-05,11.115,11.215,11.1,11.125,136509.0
2013-09-06,11.1,11.215,11.1,11.195,116182.0
2013-09-09,10.975,11.215,10.975,11.17,36493.0
2013-09-10,11.185,11.21,11.14,11.18,180859.0
2013-09-11,11.18,11.21,11.14,11.17,126634.0
2013-09-12,11.18,11.215,11.145,11.17,102217.0
2013-09-13,11.14,11.2,11.14,11.17,20481.0
2013-09-16,11.14,11.18,11.07,11.155,95672.0
2013-09-17,11.07,11.17,11.02,11.045,90374.0
2013-09-18,10.99,11.035,10.76,11.035,38089.0
2013-09-19,11.06,11.25,11.06,11.155,53123.0
2013-09-20,11.105,11.115,10.85,10.94,88052.0
2013-09-23,10.885,10.98,10.825,10.975,36171.0
2013-09-24,10.98,11.015,10.88,10.925,73969.0
2013-09-25,10.865,10.94,10.65,10.715,43954.0
2013-09-26,10.645,10.815,10.645,10.77,23085.0
2013-09-27,10.785,11.005,10.785,10.825,28182.0
2013-09-30,10.81,10.895,10.785,10.895,45746.0
2013-10-01,10.905,10.905,10.705,10.8,28288.0
2013-10-02,10.81,10.81,10.575,10.685,26788.0
2013-10-03,10.615,10.645,10.485,10.575,26615.0
2013-10-04,10.55,10.7,10.455,10.645,34114.0
2013-10-07,10.63,10.705,10.59,10.63,12875.0
2013-10-08,10.595,10.675,10.51,10.63,30059.0
2013-10-09,10.66,10.66,10.56,10.59,40899.0
2013-10-10,10.58,10.65,10.58,10.65,28217.0
2013-10-11,10.745,10.77,10.495,10.595,114679.0
2013-10-15,10.65,10.745,10.485,10.635,71254.0
2013-10-16,10.69,10.705,10.525,10.65,33402.0
2013-10-17,10.66,10.69,10.605,10.675,50632.0
2013-10-18,10.745,10.92,10.745,10.825,92630.0
2013-10-21,10.935,10.935,10.755,10.815,113457.0
2013-10-22,10.83,11.65,10.83,11.485,214627.0
2013-10-23,11.43,11.515,11.215,11.39,45733.0
2013-10-24,11.335,11.43,11.295,11.325,26866.0
2013-10-25,11.295,11.36,11.07,11.155,18338.0
2013-10-28,11.18,11.32,10.995,11.265,15220.0
2013-10-29,10.95,11.23,10.95,11.17,85023.0
2013-10-30,11.06,11.485,11.06,11.395,61719.0
2013-10-31,11.395,11.615,11.395,11.585,50867.0
2013-11-01,11.53,11.53,11.2,11.21,41395.0
2013-11-04,11.21,11.39,10.99,11.36,27976.0
2013-11-05,11.305,11.305,11.105,11.2,34914.0
2013-11-06,11.2,11.285,11.06,11.16,25973.0
2013-11-07,11.075,11.255,11.075,11.21,29592.0
2013-11-08,11.075,11.075,10.62,10.92,206731.0
2013-11-11,10.935,11.13,10.935,10.98,44660.0
2013-11-12,11.07,11.21,10.88,10.88,191978.0
2013-11-13,10.925,11.125,10.66,10.96,71006.0
2013-11-14,10.855,11.045,10.855,11.005,144812.0
2013-11-15,10.91,11.18,10.91,11.155,27158.0
2013-11-18,11.075,11.25,11.075,11.185,180437.0
2013-11-19,11.245,11.275,11.11,11.175,100126.0
2013-11-20,11.135,11.195,10.955,11.125,68773.0
2013-11-21,11.18,11.18,10.985,11.03,105136.0
2013-11-22,11.11,11.495,10.985,11.385,134869.0
2013-11-25,11.315,11.315,11.08,11.165,362746.0
2013-11-26,11.105,11.105,10.875,10.88,250451.0
2013-11-27,10.93,11.125,10.84,11.055,220860.0
2013-11-28,11.15,11.15,10.93,11.01,31267.0
2013-11-29,11.01,11.08,11.01,11.015,34921.0
2013-12-02,10.96,11.45,10.955,11.37,88854.0
2013-12-03,11.37,11.37,11.105,11.16,94813.0
2013-12-04,11.16,11.27,11.12,11.215,44536.0
2013-12-05,11.215,11.38,11.165,11.235,43549.0
2013-12-06,11.285,11.395,11.095,11.26,29880.0
2013-12-09,11.275,11.315,11.125,11.25,59819.0
2013-12-10,11.315,11.4,11.235,11.345,26246.0
2013-12-11,11.31,11.345,11.215,11.275,18465.0
2013-12-12,11.235,11.275,11.19,11.235,34864.0
2013-12-13,11.125,11.435,11.125,11.4,17903.0
2013-12-16,11.355,11.395,11.14,11.325,55532.0
2013-12-17,11.325,11.435,11.275,11.435,85634.0
2013-12-18,11.325,11.55,11.325,11.465,64513.0
2013-12-19,11.455,11.7,11.455,11.6,60102.0
2013-12-20,11.545,11.63,11.45,11.52,53852.0
2013-12-23,11.515,11.655,11.45,11.56,40683.0
2013-12-24,11.49,11.66,11.465,11.475,19201.0
2013-12-27,11.425,11.79,11.395,11.59,49524.0
2013-12-30,11.52,11.81,11.515,11.64,39059.0
2013-12-31,11.625,11.83,11.625,11.83,55019.0
2014-01-02,11.75,11.82,11.545,11.545,32354.0
2014-01-03,11.545,11.775,11.545,11.725,36197.0
2014-01-06,11.765,12.04,11.765,11.985,55528.0
2014-01-07,11.83,12.205,11.74,12.035,308159.0
2014-01-08,11.905,12.185,11.865,11.9,45330.0
2014-01-09,11.835,11.96,11.64,11.865,46382.0
2014-01-10,11.83,11.985,11.75,11.86,38257.0
2014-01-13,11.79,11.89,11.75,11.75,112467.0
2014-01-14,11.71,11.9,11.71,11.83,34622.0
2014-01-15,11.97,11.995,11.79,11.96,42289.0
2014-01-16,11.9,11.96,11.755,11.795,24048.0
2014-01-17,11.805,11.905,11.79,11.9,18148.0
2014-01-20,11.82,11.985,11.795,11.985,15007.0
2014-01-21,11.93,12.105,11.81,12.0,202718.0
2014-01-22,12.025,12.09,11.94,12.035,25438.0
2014-01-23,12.08,12.08,11.905,11.96,40412.0
2014-01-24,11.945,12.04,11.915,11.985,58245.0
2014-01-27,11.845,11.985,11.845,11.925,354140.0
2014-01-28,11.97,12.0,11.83,11.905,38495.0
2014-01-29,11.85,12.01,11.85,12.01,55179.0
2014-01-30,11.985,12.145,11.985,12.105,46293.0
2014-01-31,12.065,12.22,11.995,12.22,34866.0
2014-02-03,11.905,12.0,11.875,11.93,78073.0
2014-02-04,11.93,12.04,11.93,12.0,60868.0
2014-02-05,12.05,12.065,11.76,11.83,136787.0
2014-02-06,11.905,12.12,11.79,12.04,39205.0
2014-02-07,12.105,12.185,12.025,12.15,23290.0
2014-02-10,12.105,12.135,12.025,12.055,29264.0
2014-02-11,12.015,12.04,11.905,11.995,26886.0
2014-02-12,12.055,12.07,11.985,12.055,12326.0
2014-02-13,11.985,12.325,11.945,12.3,37078.0
2014-02-14,12.3,12.3,12.09,12.2,21818.0
2014-02-18,12.165,12.26,12.025,12.05,175945.0
2014-02-19,12.2,12.38,12.09,12.295,46148.0
2014-02-20,12.22,12.315,12.01,12.12,169669.0
2014-02-21,12.12,12.46,12.11,12.27,121031.0
2014-02-24,12.22,12.335,12.0,12.105,31623.0
2014-02-25,12.165,12.26,12.105,12.185,100991.0
2014-02-26,12.22,12.42,12.11,12.22,234291.0
2014-02-27,12.22,12.37,12.19,12.255,173464.0
2014-02-28,12.11,12.45,11.78,12.45,210995.0
2014-03-03,12.42,12.765,12.255,12.695,101189.0
2014-03-04,12.745,13.545,12.745,13.09,140125.0
2014-03-05,13.135,13.17,13.035,13.06,42147.0
2014-03-06,13.09,13.17,12.98,13.105,220484.0
2014-03-07,13.08,13.12,12.94,13.08,16658.0
2014-03-10,13.145,13.145,12.655,12.985,28102.0
2014-03-11,13.11,13.135,12.835,12.89,138986.0
2014-03-12,12.92,13.095,12.87,12.935,566464.0
2014-03-13,12.93,13.085,12.93,13.03,75066.0
2014-03-14,13.0,13.175,12.89,13.03,44770.0
2014-03-17,13.08,13.315,13.055,13.31,83832.0
2014-03-18,13.31,13.49,13.27,13.48,101340.0
2014-03-19,13.465,13.545,13.385,13.425,182804.0
2014-03-20,13.465,13.53,13.37,13.5,78486.0
2014-03-21,13.505,13.57,13.465,13.505,92759.0
2014-03-24,13.46,13.765,13.46,13.615,356034.0
2014-03-25,13.61,13.95,13.53,13.845,32807.0
2014-03-26,13.86,13.86,13.48,13.53,44852.0
2014-03-27,13.56,13.805,13.54,13.575,44769.0
2014-03-28,13.61,13.91,13.575,13.885,74202.0
2014-03-31,13.95,14.045,13.855,13.94,24463.0
2014-04-01,13.94,14.02,13.885,13.885,29142.0
2014-04-02,13.86,13.935,13.75,13.935,15515.0
2014-04-03,13.885,14.09,13.86,14.09,52236.0
2014-04-04,14.18,14.48,14.09,14.345,105781.0
2014-04-07,14.21,14.26,13.79,13.92,44547.0
2014-04-08,14.005,14.3,13.87,14.125,33512.0
2014-04-09,14.125,14.235,13.94,14.035,43150.0
2014-04-10,13.965,14.375,13.925,14.29,88106.0
2014-04-11,14.375,14.6,14.225,14.49,77518.0
2014-04-14,14.495,14.51,14.375,14.44,114586.0
2014-04-15,14.48,14.51,14.265,14.3,108707.0
2014-04-16,14.3,14.315,13.99,14.1,66054.0
2014-04-17,14.11,14.21,14.06,14.14,126873.0
2014-04-21,14.07,14.28,14.03,14.265,28701.0
2014-04-22,14.085,14.185,13.895,13.935,175007.0
2014-04-23,13.855,13.96,13.71,13.96,83325.0
2014-04-24,13.935,14.06,13.88,13.975,35022.0
2014-04-25,13.91,13.94,13.72,13.745,46719.0
2014-04-28,13.735,13.895,13.61,13.815,28297.0
2014-04-29,13.785,14.28,13.785,14.07,142626.0
2014-04-30,14.09,14.09,13.815,13.815,90949.0
2014-05-01,13.86,13.9,13.695,13.735,32321.0
2014-05-02,13.765,13.765,13.625,13.695,57239.0
2014-05-05,13.625,13.655,13.545,13.615,55769.0
2014-05-06,13.475,13.99,13.475,13.9,91395.0
2014-05-07,13.9,14.26,13.9,14.02,174511.0
2014-05-08,13.94,14.03,13.41,13.545,97241.0
2014-05-09,13.505,13.705,13.285,13.54,125051.0
2014-05-12,13.465,13.705,13.22,13.405,62897.0
2014-05-13,13.385,13.385,12.89,13.255,73568.0
2014-05-14,13.315,13.76,13.315,13.585,94767.0
2014-05-15,13.54,13.545,13.275,13.38,88172.0
2014-05-16,13.23,13.315,12.965,13.135,114397.0
2014-05-20,13.15,13.22,12.635,12.775,89497.0
2014-05-21,12.795,12.92,12.68,12.835,74684.0
2014-05-22,12.785,13.175,12.77,12.945,89939.0
2014-05-23,12.92,13.015,12.865,13.0,28180.0
2014-05-26,12.93,13.26,12.93,13.2,6635.0
2014-05-27,13.17,13.32,12.98,13.065,88331.0
2014-05-28,13.025,13.195,12.75,13.13,53336.0
2014-05-29,13.13,13.13,12.93,13.01,73425.0
2014-05-30,13.01,13.105,12.995,12.995,14908.0
2014-06-02,13.91,14.665,13.67,14.02,218694.0
2014-06-03,14.445,15.595,14.445,15.11,360194.0
2014-06-04,15.15,15.44,14.865,14.945,314839.0
2014-06-05,15.11,15.11,14.785,14.96,282234.0
2014-06-06,14.97,15.16,14.81,15.01,85561.0
2014-06-09,15.08,15.23,14.96,15.09,220110.0
2014-06-10,15.04,15.245,15.04,15.19,171841.0
2014-06-11,15.19,15.38,15.11,15.285,124872.0
2014-06-12,15.225,15.4,15.16,15.255,45537.0
2014-06-13,15.19,15.54,15.15,15.48,147680.0
2014-06-16,15.485,15.74,15.48,15.66,49275.0
2014-06-17,15.615,15.635,15.305,15.595,98904.0
2014-06-18,15.52,15.83,15.52,15.71,59067.0
2014-06-19,15.595,15.605,15.48,15.55,34947.0
2014-06-20,15.54,15.9,15.54,15.795,171115.0
2014-06-23,15.595,16.305,15.52,16.06,180081.0
2014-06-24,16.005,16.1,15.675,15.77,163980.0
2014-06-25,15.83,15.915,15.635,15.695,28681.0
2014-06-26,15.715,16.335,15.66,16.16,85547.0
2014-06-27,16.195,16.345,15.89,16.145,127964.0
2014-06-30,16.075,16.185,15.955,16.17,30703.0
2014-07-02,16.115,16.24,16.085,16.195,42235.0
2014-07-03,16.185,16.315,16.18,16.28,130581.0
2014-07-04,16.275,16.415,16.195,16.36,33685.0
2014-07-07,16.315,16.395,15.945,16.075,71485.0
2014-07-08,16.035,16.105,15.83,16.06,78894.0
2014-07-09,16.01,16.09,15.77,16.025,66959.0
2014-07-10,15.83,15.85,15.345,15.535,71249.0
2014-07-11,15.535,15.83,14.825,14.875,178027.0
2014-07-14,14.825,15.17,14.795,15.105,45210.0
2014-07-15,15.12,15.12,14.72,14.96,78178.0
2014-07-16,14.935,15.43,14.93,15.4,96309.0
2014-07-17,15.44,15.44,14.97,15.0,48958.0
2014-07-18,14.96,15.23,14.93,15.16,25955.0
2014-07-21,15.12,15.2,15.115,15.145,35099.0
2014-07-22,15.12,15.265,15.055,15.105,46628.0
2014-07-23,15.025,15.325,15.015,15.325,53351.0
2014-07-24,15.38,15.58,15.285,15.55,136701.0
2014-07-25,15.525,15.675,15.48,15.655,61188.0
2014-07-28,15.7,15.7,15.245,15.38,60336.0
2014-07-29,15.36,15.495,15.055,15.205,53335.0
2014-07-30,15.13,15.225,14.85,15.12,41477.0
2014-07-31,15.12,15.12,14.64,14.69,69696.0
2014-08-01,14.64,14.8,14.435,14.545,39665.0
2014-08-05,14.605,14.65,14.355,14.405,54192.0
2014-08-06,14.505,14.505,14.23,14.365,28651.0
2014-08-07,14.235,14.49,14.205,14.285,42303.0
2014-08-08,17.11,17.11,14.92,15.755,302300.0
2014-08-11,15.79,15.995,15.62,15.97,431798.0
2014-08-12,16.13,16.545,16.13,16.465,363752.0
2014-08-13,16.55,16.92,16.305,16.56,82534.0
2014-08-14,16.64,16.64,16.225,16.225,181473.0
2014-08-15,16.305,16.51,16.2,16.505,61295.0
2014-08-18,16.48,16.59,16.395,16.545,41571.0
2014-08-19,16.48,16.705,16.475,16.625,135592.0
2014-08-20,16.53,16.65,16.185,16.385,253113.0
2014-08-21,16.385,16.575,16.25,16.535,154475.0
2014-08-22,16.465,16.575,16.415,16.45,21197.0
2014-08-25,16.525,16.61,16.435,16.51,102308.0
2014-08-26,16.455,16.805,16.375,16.765,211737.0
2014-08-27,16.65,16.77,16.575,16.65,53814.0
2014-08-28,16.595,16.73,16.43,16.54,110620.0
2014-08-29,16.75,16.84,16.63,16.755,82590.0
2014-09-02,16.755,16.77,16.635,16.71,56414.0
2014-09-03,16.66,16.725,16.365,16.495,105061.0
2014-09-04,16.405,16.645,16.095,16.215,61123.0
2014-09-05,15.975,16.335,15.815,16.23,84064.0
2014-09-08,16.135,16.295,15.98,16.1,96992.0
2014-09-09,16.055,16.155,15.94,15.99,41820.0
2014-09-10,16.115,16.43,15.975,16.115,53959.0
2014-09-11,16.055,16.11,15.975,16.085,60634.0
2014-09-12,15.99,16.255,15.99,16.155,92716.0
2014-09-15,16.175,16.22,16.015,16.135,189192.0
2014-09-16,16.06,16.165,15.86,15.885,98903.0
2014-09-17,15.82,16.085,15.375,15.4,64099.0
2014-09-18,15.495,15.735,15.42,15.63,96021.0
2014-09-19,15.63,15.735,15.38,15.455,90053.0
2014-09-22,15.335,15.345,14.805,15.025,69856.0
2014-09-23,15.015,15.325,15.015,15.03,70533.0
2014-09-24,14.99,15.5,14.895,15.48,47072.0
2014-09-25,15.46,15.48,15.095,15.145,70753.0
2014-09-26,15.19,15.405,15.07,15.15,46975.0
2014-09-29,15.0,15.42,14.91,15.375,45741.0
2014-09-30,15.36,15.63,15.255,15.265,78162.0
2014-10-01,15.19,15.46,14.91,15.045,34366.0
2014-10-02,15.04,15.04,14.465,14.815,65891.0
2014-10-03,14.775,15.015,14.59,14.745,27199.0
2014-10-06,14.745,14.88,14.585,14.61,43730.0
2014-10-07,14.49,14.775,14.415,14.48,71800.0
2014-10-08,14.455,14.6,14.04,14.57,63565.0
2014-10-09,14.495,14.585,14.185,14.27,65724.0
2014-10-10,14.24,14.305,13.755,13.895,57795.0
2014-10-14,13.76,13.815,13.105,13.14,192402.0
2014-10-15,12.93,13.16,12.715,12.94,136328.0
2014-10-16,12.595,13.77,12.595,13.73,157562.0
2014-10-17,13.84,14.175,13.53,13.795,106720.0
2014-10-20,13.785,13.815,13.515,13.615,63704.0
2014-10-21,13.675,13.77,13.54,13.615,62014.0
2014-10-22,13.695,13.73,13.26,13.475,78572.0
2014-10-23,13.49,13.675,13.38,13.53,52156.0
2014-10-24,13.49,13.5,13.17,13.32,48700.0
2014-10-27,13.32,13.33,12.94,13.17,159608.0
2014-10-28,13.12,13.38,13.06,13.275,75189.0
2014-10-29,13.25,13.33,12.98,13.065,62680.0
2014-10-30,12.985,13.01,12.765,12.86,58770.0
2014-10-31,12.97,12.97,12.485,12.86,190984.0
2014-11-03,12.74,13.08,12.725,12.9,120078.0
2014-11-04,12.82,12.82,12.165,12.26,196959.0
2014-11-05,12.18,12.865,12.09,12.7,101577.0
2014-11-06,12.7,13.275,12.485,13.075,84199.0
2014-11-07,13.09,13.675,13.09,13.545,61112.0
2014-11-10,13.545,13.895,13.395,13.555,90152.0
2014-11-11,13.53,14.625,13.53,14.185,93597.0
2014-11-12,14.305,14.4,13.865,13.97,80855.0
2014-11-13,13.97,13.975,13.54,13.72,56232.0
2014-11-14,13.775,14.4,13.77,14.21,67150.0
2014-11-17,14.24,14.375,13.87,14.265,62751.0
2014-11-18,14.245,14.38,14.035,14.14,63052.0
2014-11-19,14.14,14.29,13.64,14.125,42677.0
2014-11-20,14.01,14.445,13.845,14.34,39608.0
2014-11-21,14.365,14.535,14.045,14.13,146439.0
2014-11-24,14.13,14.23,13.74,13.805,78501.0
2014-11-25,13.73,13.97,13.64,13.905,54636.0
2014-11-26,13.85,14.035,13.64,14.01,97675.0
2014-11-27,13.64,13.82,13.49,13.5,146806.0
2014-11-28,13.6,13.6,13.225,13.45,131618.0
2014-12-01,13.295,13.505,12.815,13.12,189152.0
2014-12-02,13.175,13.315,12.935,13.24,158490.0
2014-12-03,13.2,13.465,13.095,13.29,89959.0
2014-12-04,13.24,13.305,12.55,12.605,85313.0
2014-12-05,12.575,12.87,12.47,12.75,115123.0
2014-12-08,12.745,12.745,11.955,12.045,150417.0
2014-12-09,11.845,12.565,11.845,12.56,117489.0
2014-12-10,12.63,12.63,12.2,12.325,84717.0
2014-12-11,12.55,12.6,12.16,12.205,79232.0
2014-12-12,12.19,12.24,12.045,12.085,66590.0
2014-12-15,12.135,12.415,12.11,12.15,56029.0
2014-12-16,12.035,12.95,12.035,12.425,96850.0
2014-12-17,12.51,13.12,12.39,12.815,134221.0
2014-12-18,12.77,13.25,12.76,12.83,90754.0
2014-12-19,12.77,13.475,12.76,13.355,193707.0
2014-12-22,13.335,13.335,12.8,12.93,66234.0
2014-12-23,13.0,13.115,12.84,12.92,62543.0
2014-12-24,12.92,13.215,12.855,13.05,42402.0
2014-12-29,13.075,13.215,13.04,13.2,66934.0
2014-12-30,13.145,13.195,12.905,13.12,79271.0
2014-12-31,13.09,13.255,13.05,13.155,27961.0
2015-01-02,13.135,13.42,12.975,13.29,58659.0
2015-01-05,13.16,13.24,12.8,12.87,184012.0
2015-01-06,12.295,12.72,12.16,12.205,93116.0
2015-01-07,12.245,12.83,12.2,12.22,82628.0
2015-01-08,12.295,12.3,11.995,12.165,26230.0
2015-01-09,12.08,12.36,12.08,12.1,50976.0
2015-01-12,11.875,12.08,11.835,11.975,86337.0
2015-01-13,11.875,12.03,11.87,11.955,76085.0
2015-01-14,11.875,12.44,11.755,12.375,192450.0
2015-01-15,12.365,12.43,12.12,12.24,67610.0
2015-01-16,12.28,12.455,12.02,12.26,146821.0
2015-01-19,12.67,12.67,12.24,12.285,23446.0
2015-01-20,12.39,12.39,11.935,12.03,111676.0
2015-01-21,12.02,12.485,11.915,12.425,111454.0
2015-01-22,12.51,12.745,12.415,12.68,54777.0
2015-01-23,12.59,13.04,12.585,12.75,45081.0
2015-01-26,12.775,12.785,12.44,12.585,73993.0
2015-01-27,12.505,12.89,12.505,12.745,145123.0
2015-01-28,12.825,12.825,12.055,12.215,90788.0
2015-01-29,12.215,12.36,11.925,12.19,60200.0
2015-01-30,12.08,12.84,12.08,12.84,47671.0
2015-02-02,12.665,12.92,12.665,12.825,68543.0
2015-02-03,12.81,13.115,12.71,12.83,120987.0
2015-02-04,12.735,13.015,12.6,12.745,87133.0
2015-02-05,12.815,13.4,12.745,13.235,67685.0
2015-02-06,13.235,13.53,13.235,13.41,123686.0
2015-02-09,13.435,13.915,13.305,13.705,135598.0
2015-02-10,13.685,13.685,13.04,13.21,57602.0
2015-02-11,13.2,13.435,12.985,13.38,109532.0
2015-02-12,13.48,13.7,13.395,13.425,81209.0
2015-02-13,13.475,13.765,13.475,13.69,41637.0
2015-02-17,13.58,13.69,13.25,13.48,172429.0
2015-02-18,13.48,13.805,13.48,13.545,53676.0
2015-02-19,13.36,13.555,13.115,13.42,37964.0
2015-02-20,13.305,13.54,13.215,13.235,73414.0
2015-02-23,13.225,13.225,12.815,12.99,67418.0
2015-02-24,13.0,13.38,12.84,13.08,52908.0
2015-02-25,13.24,13.24,13.0,13.01,31847.0
2015-02-26,13.08,13.155,12.79,12.79,39873.0
2015-02-27,12.96,12.96,12.52,12.76,96791.0
2015-03-02,12.63,12.745,12.485,12.68,74212.0
2015-03-03,12.79,12.79,12.06,12.39,211339.0
2015-03-04,12.22,12.34,12.08,12.255,207919.0
2015-03-05,12.32,12.375,12.16,12.27,63009.0
2015-03-06,12.325,12.405,12.195,12.32,66568.0
2015-03-09,12.46,12.46,12.135,12.215,104607.0
2015-03-10,12.2,12.33,12.12,12.185,80788.0
2015-03-11,12.26,12.26,12.135,12.215,111640.0
2015-03-12,12.26,12.51,12.115,12.185,104182.0
2015-03-13,12.21,12.21,11.82,11.945,172579.0
2015-03-16,11.86,11.985,11.59,11.815,151637.0
2015-03-17,11.78,12.24,11.765,12.065,130447.0
2015-03-18,12.08,12.395,11.885,12.25,107169.0
2015-03-19,12.225,12.235,11.755,11.805,84236.0
2015-03-20,11.78,12.025,11.78,11.945,72225.0
2015-03-23,11.845,12.08,11.805,11.84,62668.0
2015-03-24,11.845,12.16,11.755,12.145,53327.0
2015-03-25,12.175,12.59,12.07,12.305,83539.0
2015-03-26,12.25,12.53,12.155,12.355,55176.0
2015-03-27,12.355,12.485,12.13,12.29,47691.0
2015-03-30,12.235,12.345,11.905,12.17,506915.0
2015-03-31,12.065,12.525,11.985,12.395,89061.0
2015-04-01,12.405,12.685,12.185,12.26,121145.0
2015-04-02,12.265,12.635,12.265,12.485,60838.0
2015-04-06,12.51,12.95,12.45,12.88,86201.0
2015-04-07,12.845,13.095,12.83,13.015,46877.0
2015-04-08,13.015,13.015,12.57,12.635,70447.0
2015-04-09,12.59,12.895,12.515,12.595,68565.0
2015-04-10,12.725,12.74,12.63,12.72,40846.0
2015-04-13,12.84,12.905,12.76,12.825,44534.0
2015-04-14,12.825,12.83,12.565,12.605,127114.0
2015-04-15,12.62,13.055,12.62,12.865,163953.0
2015-04-16,12.84,13.33,12.75,13.24,91916.0
2015-04-17,13.2,13.355,12.91,13.225,69701.0
2015-04-20,13.115,13.33,13.09,13.235,53864.0
2015-04-21,13.185,13.195,12.91,12.95,101000.0
2015-04-22,12.95,13.115,12.805,12.96,61805.0
2015-04-23,12.99,13.16,12.8,13.115,111251.0
2015-04-24,13.075,13.115,12.63,12.735,107789.0
2015-04-27,12.855,12.87,12.405,12.615,71115.0
2015-04-28,12.55,12.83,12.525,12.765,51666.0
2015-04-29,12.685,12.975,12.67,12.92,45886.0
2015-04-30,12.84,13.075,12.76,13.055,122254.0
2015-05-01,12.91,13.155,12.865,13.025,33495.0
2015-05-04,13.075,13.21,12.91,13.105,51589.0
2015-05-05,13.155,13.235,12.83,12.855,73350.0
2015-05-06,12.96,12.96,12.55,12.59,77829.0
2015-05-07,12.55,12.57,11.485,11.675,271419.0
2015-05-08,11.8,11.8,11.32,11.62,238025.0
2015-05-11,11.63,11.895,11.53,11.82,165787.0
2015-05-12,11.71,11.735,11.58,11.62,222845.0
2015-05-13,11.655,12.635,11.555,11.87,406761.0
2015-05-14,11.815,11.87,11.57,11.63,92958.0
2015-05-15,11.65,11.77,11.525,11.715,69276.0
2015-05-19,11.655,11.695,11.565,11.68,84767.0
2015-05-20,11.68,11.705,11.525,11.65,68430.0
2015-05-21,11.61,11.9,11.585,11.74,88474.0
2015-05-22,11.68,11.755,11.55,11.65,272473.0
2015-05-25,11.73,11.73,11.64,11.69,13069.0
2015-05-26,11.665,11.675,11.535,11.61,59640.0
2015-05-27,11.655,11.655,11.415,11.565,81594.0
2015-05-28,11.565,11.565,11.315,11.46,70668.0
2015-05-29,11.35,11.51,11.265,11.47,216313.0
2015-06-01,11.56,11.575,11.22,11.31,97971.0
2015-06-02,11.31,11.63,11.31,11.505,65555.0
2015-06-03,11.405,11.6,11.395,11.585,70975.0
2015-06-04,11.535,11.65,11.415,11.565,90530.0
2015-06-05,11.525,11.825,11.445,11.585,72800.0
2015-06-08,11.575,11.705,11.505,11.51,65441.0
2015-06-09,11.455,11.575,11.445,11.535,54180.0
2015-06-10,11.545,11.745,11.525,11.655,133616.0
2015-06-11,11.68,11.73,11.565,11.64,53448.0
2015-06-12,11.715,12.0,11.705,11.975,390117.0
2015-06-15,11.885,12.015,11.69,11.825,75970.0
2015-06-16,11.695,11.915,11.545,11.715,41896.0
2015-06-17,11.77,11.885,11.56,11.805,56250.0
2015-06-18,11.715,11.805,11.31,11.325,99030.0
2015-06-19,11.285,11.52,11.25,11.405,122300.0
2015-06-22,11.405,11.565,11.325,11.34,58354.0
2015-06-23,11.365,11.505,11.285,11.355,76570.0
2015-06-24,11.365,11.445,11.285,11.285,40654.0
2015-06-25,11.31,11.405,11.12,11.155,93230.0
2015-06-26,11.12,11.16,10.835,10.935,112750.0
2015-06-29,10.935,10.935,10.595,10.855,120861.0
2015-06-30,11.2,11.2,10.795,10.96,59221.0
2015-07-02,10.92,11.16,10.87,11.055,48093.0
2015-07-03,10.965,11.17,10.965,11.0,19800.0
2015-07-06,10.9,11.015,10.86,10.975,68684.0
2015-07-07,11.04,11.095,10.855,11.0,105915.0
2015-07-08,10.895,10.985,10.79,10.845,92656.0
2015-07-09,10.855,11.0,10.535,10.75,74242.0
2015-07-10,10.685,10.895,10.61,10.675,159000.0
2015-07-13,10.57,10.75,10.51,10.56,66116.0
2015-07-14,10.495,10.75,10.35,10.65,132268.0
2015-07-15,10.585,10.755,10.365,10.495,67258.0
2015-07-16,10.43,10.49,10.14,10.25,86090.0
2015-07-17,10.17,10.17,9.945,10.0,41621.0
2015-07-20,10.0,10.125,9.595,9.97,123167.0
2015-07-21,9.91,10.325,9.905,10.1,121698.0
2015-07-22,10.01,10.14,9.71,10.05,53346.0
2015-07-23,9.985,10.23,9.61,9.905,101562.0
2015-07-24,10.015,10.015,9.545,9.595,115894.0
2015-07-27,9.45,9.675,9.36,9.415,127812.0
2015-07-28,9.36,9.56,9.325,9.44,75601.0
2015-07-29,9.49,9.805,9.41,9.625,80989.0
2015-07-30,9.58,9.87,9.545,9.69,127833.0
2015-07-31,9.74,9.95,9.715,9.895,94779.0
2015-08-04,9.91,10.025,9.625,9.685,108994.0
2015-08-05,9.605,9.945,9.515,9.675,140773.0
2015-08-06,9.74,9.765,9.345,9.7,122168.0
2015-08-07,8.935,9.125,8.555,8.945,318150.0
2015-08-10,9.05,9.505,8.895,9.49,133500.0
2015-08-11,9.35,9.635,9.24,9.545,115065.0
2015-08-12,9.605,9.67,9.49,9.58,201265.0
2015-08-13,9.495,9.635,9.41,9.605,125100.0
2015-08-14,9.495,9.8,9.455,9.495,95632.0
2015-08-17,9.455,9.62,9.3,9.505,78192.0
2015-08-18,9.65,9.715,9.41,9.565,35756.0
2015-08-19,9.405,9.61,9.11,9.185,137707.0
2015-08-20,9.16,9.355,9.025,9.205,92167.0
2015-08-21,9.05,9.33,8.665,8.725,84151.0
2015-08-24,8.2,8.69,8.2,8.405,235620.0
2015-08-25,8.495,8.8,8.445,8.57,118432.0
2015-08-26,8.61,8.715,8.545,8.625,187536.0
2015-08-27,8.65,9.485,8.65,9.46,143066.0
2015-08-28,9.445,10.37,9.315,10.05,189172.0
2015-08-31,9.79,10.425,9.51,10.345,77278.0
2015-09-01,10.1,10.54,9.945,10.215,140535.0
2015-09-02,10.155,10.28,9.78,9.945,113922.0
2015-09-03,10.075,10.525,9.82,10.235,180100.0
2015-09-04,10.06,10.13,9.9,10.075,38987.0
2015-09-08,10.015,10.205,9.86,9.95,61291.0
2015-09-09,9.945,10.08,9.81,9.95,109823.0
2015-09-10,9.9,10.325,9.9,10.17,72534.0
2015-09-11,10.06,10.1,9.715,9.87,37245.0
2015-09-14,9.77,9.895,9.585,9.81,71203.0
2015-09-15,9.935,9.975,9.61,9.78,106526.0
2015-09-16,9.755,10.09,9.755,9.925,173910.0
2015-09-17,9.835,10.55,9.82,10.45,61760.0
2015-09-18,10.35,10.555,10.23,10.465,93466.0
2015-09-21,10.49,10.63,10.435,10.5,91381.0
2015-09-22,10.345,10.425,10.18,10.41,38072.0
2015-09-23,10.64,11.21,10.5,10.55,124782.0
2015-09-24,10.475,10.67,10.345,10.525,158514.0
2015-09-25,10.63,10.695,10.425,10.63,255288.0
2015-09-28,10.59,10.67,10.395,10.54,153778.0
2015-09-29,10.62,10.645,10.425,10.49,146451.0
2015-09-30,10.525,10.95,10.465,10.785,196368.0
2015-10-01,10.91,11.04,10.37,10.555,174367.0
2015-10-02,10.64,10.735,10.395,10.64,92662.0
2015-10-05,10.71,11.07,10.71,10.98,158442.0
2015-10-06,11.02,11.145,10.925,10.975,257455.0
2015-10-07,10.955,11.415,10.89,11.04,252280.0
2015-10-08,11.04,11.4,11.005,11.31,240632.0
2015-10-09,11.35,11.74,11.34,11.735,221317.0
2015-10-13,11.53,11.65,11.16,11.21,97975.0
2015-10-14,11.27,11.43,11.12,11.155,112209.0
2015-10-15,11.225,11.44,10.965,11.31,82124.0
2015-10-16,11.325,11.45,11.005,11.04,99057.0
2015-10-19,10.925,10.975,10.68,10.81,72433.0
2015-10-20,10.875,11.325,10.875,11.26,104313.0
2015-10-21,11.21,11.365,11.065,11.145,70856.0
2015-10-22,11.38,11.39,11.095,11.31,76736.0
2015-10-23,11.2,11.285,10.825,11.0,78590.0
2015-10-26,10.98,11.0,10.645,10.775,105291.0
2015-10-27,10.775,10.785,10.285,10.35,100180.0
2015-10-28,10.485,10.845,10.415,10.515,70523.0
2015-10-29,10.505,10.735,10.385,10.45,50162.0
2015-10-30,10.385,10.475,10.18,10.32,61080.0
2015-11-02,10.395,10.735,10.235,10.71,74427.0
2015-11-03,10.76,11.21,10.755,11.03,71058.0
2015-11-04,10.85,11.03,10.27,10.505,165541.0
2015-11-05,10.595,11.815,10.59,11.49,279011.0
2015-11-06,11.555,11.63,11.405,11.49,132014.0
2015-11-09,11.415,11.785,11.39,11.48,319703.0
2015-11-10,11.545,11.735,11.405,11.57,367155.0
2015-11-11,11.605,11.715,11.47,11.545,188565.0
2015-11-12,11.515,11.685,11.225,11.275,177320.0
2015-11-13,11.29,11.66,11.155,11.64,97411.0
2015-11-16,11.5,11.87,11.5,11.765,137214.0
2015-11-17,11.75,11.75,11.595,11.7,236125.0
2015-11-18,11.69,12.03,11.5,11.75,212058.0
2015-11-19,11.7,11.775,11.595,11.615,145041.0
2015-11-20,11.585,11.635,11.37,11.41,125325.0
2015-11-23,11.41,11.575,11.395,11.485,113336.0
2015-11-24,11.52,11.56,11.485,11.51,128023.0
2015-11-25,11.475,11.725,11.38,11.615,98915.0
2015-11-26,11.64,11.74,11.575,11.6,51988.0
2015-11-27,11.52,11.57,11.405,11.46,59432.0
2015-11-30,11.61,11.615,11.475,11.535,124132.0
2015-12-01,11.52,11.595,11.435,11.525,153666.0
2015-12-02,11.36,11.575,11.355,11.46,155683.0
2015-12-03,11.52,11.675,11.315,11.36,122625.0
2015-12-04,11.43,11.61,11.115,11.475,114934.0
2015-12-07,11.315,11.47,11.09,11.22,206389.0
2015-12-08,11.15,11.385,10.95,11.215,118022.0
2015-12-09,11.22,11.65,11.22,11.43,145890.0
2015-12-10,11.315,11.675,11.27,11.545,104981.0
2015-12-11,11.255,11.405,11.035,11.215,96491.0
2015-12-14,11.105,11.2,10.965,11.05,142107.0
2015-12-15,11.19,11.34,11.015,11.09,266278.0
2015-12-16,10.9,10.925,10.505,10.78,166243.0
2015-12-17,10.745,10.785,10.5,10.72,136055.0
2015-12-18,10.69,10.87,10.595,10.805,194055.0
2015-12-21,11.105,11.14,10.755,10.81,116405.0
2015-12-22,10.745,10.95,10.705,10.86,112409.0
2015-12-23,10.87,11.345,10.85,11.14,171041.0
2015-12-24,11.035,11.2,10.965,11.115,29470.0
2015-12-29,10.68,11.19,10.68,11.015,80895.0
2015-12-30,10.845,11.015,10.78,10.895,34975.0
2015-12-31,10.86,11.035,10.86,10.935,42938.0
2016-01-04,10.91,11.175,10.895,11.105,123799.0
2016-01-05,10.96,11.13,10.96,11.06,155860.0
2016-01-06,10.92,10.96,10.67,10.76,129159.0
2016-01-07,10.615,10.69,10.41,10.45,116386.0
2016-01-08,10.77,10.77,10.31,10.45,229016.0
2016-01-11,10.34,10.36,10.03,10.095,119819.0
2016-01-12,10.12,10.455,9.875,10.095,283562.0
2016-01-13,10.04,10.41,9.8,9.85,222239.0
2016-01-14,9.995,10.08,9.65,10.07,168734.0
2016-01-15,8.83,9.92,8.64,9.685,250110.0
2016-01-18,10.78,10.785,9.52,9.665,63669.0
2016-01-19,9.575,9.785,9.445,9.625,99016.0
2016-01-20,9.545,9.595,8.995,9.34,235236.0
2016-01-21,9.255,9.915,9.24,9.805,179080.0
2016-01-22,10.08,10.335,9.875,10.245,166736.0
2016-01-25,10.17,10.295,9.685,9.7,191632.0
2016-01-26,9.665,10.105,9.665,10.045,122453.0
2016-01-27,10.245,10.275,9.905,10.11,195333.0
2016-01-28,10.315,10.665,10.22,10.48,150547.0
2016-01-29,10.5,10.655,10.435,10.57,213147.0
2016-02-01,10.48,10.48,10.155,10.375,215211.0
2016-02-02,10.295,10.595,9.955,10.195,137664.0
2016-02-03,10.325,10.48,10.005,10.415,102019.0
2016-02-04,10.555,10.655,10.235,10.425,120853.0
2016-02-05,10.435,10.455,10.245,10.325,100009.0
2016-02-08,10.08,10.365,9.915,9.93,95616.0
2016-02-09,9.99,9.995,9.215,9.265,155773.0
2016-02-10,9.29,9.29,9.0,9.015,164841.0
2016-02-11,8.82,9.075,8.68,8.835,99512.0
2016-02-12,9.01,9.215,8.81,8.925,127173.0
2016-02-16,9.11,9.115,8.82,9.11,137465.0
2016-02-17,9.25,9.575,9.24,9.51,94641.0
2016-02-18,9.665,9.71,9.485,9.61,122100.0
2016-02-19,9.495,9.625,9.23,9.41,91957.0
2016-02-22,9.46,9.765,9.46,9.585,94284.0
2016-02-23,9.55,9.71,9.305,9.38,87238.0
2016-02-24,9.205,9.295,9.1,9.18,138424.0
2016-02-25,9.085,9.32,8.615,8.76,128233.0
2016-02-26,8.23,8.67,7.865,8.26,313889.0
2016-02-29,8.335,8.625,8.31,8.505,121019.0
2016-03-01,8.63,8.72,8.475,8.575,205616.0
2016-03-02,8.6,8.985,8.6,8.91,98132.0
2016-03-03,8.97,9.395,8.785,9.035,318906.0
2016-03-04,9.11,9.26,8.78,8.835,170934.0
2016-03-07,8.95,9.005,8.79,8.85,218911.0
2016-03-08,8.74,8.865,8.535,8.575,212802.0
2016-03-09,8.665,8.725,8.525,8.55,166595.0
2016-03-10,8.54,8.65,8.32,8.51,104571.0
2016-03-11,8.65,8.765,8.59,8.76,162158.0
2016-03-14,8.775,8.79,8.65,8.665,140281.0
2016-03-15,8.625,8.625,8.32,8.46,261099.0
2016-03-16,8.55,8.665,8.42,8.5,177541.0
2016-03-17,8.525,8.95,8.5,8.905,152192.0
2016-03-18,8.93,9.065,8.675,8.7,139637.0
2016-03-21,8.76,8.76,8.475,8.5,167687.0
2016-03-22,8.475,8.535,8.42,8.485,157050.0
2016-03-23,8.46,8.465,8.22,8.325,195301.0
2016-03-24,8.26,8.345,8.17,8.25,136921.0
2016-03-28,8.27,8.295,8.175,8.2,111848.0
2016-03-29,8.135,8.45,8.005,8.44,88007.0
2016-03-30,8.56,8.665,8.37,8.425,84345.0
2016-03-31,8.44,8.69,8.435,8.465,108856.0
2016-04-01,8.46,8.46,8.08,8.295,130265.0
2016-04-04,8.295,8.375,8.115,8.185,91498.0
2016-04-05,8.17,8.4,8.055,8.375,67565.0
2016-04-06,8.51,8.56,8.37,8.45,191996.0
2016-04-07,8.515,8.56,8.31,8.46,104555.0
2016-04-08,8.635,8.635,8.435,8.515,65446.0
2016-04-11,8.575,8.71,8.525,8.64,126299.0
2016-04-12,8.84,8.855,8.615,8.815,175586.0
2016-04-13,8.84,9.125,8.775,9.125,93461.0
2016-04-14,9.165,9.34,9.055,9.28,126552.0
2016-04-15,9.165,9.205,9.0,9.05,98666.0
2016-04-18,8.735,9.305,8.665,9.22,90985.0
2016-04-19,9.195,9.645,9.195,9.645,251713.0
2016-04-20,9.58,10.085,9.455,9.875,352533.0
2016-04-21,9.825,10.19,9.8,10.165,171177.0
2016-04-22,10.2,10.26,10.085,10.145,282539.0
2016-04-25,10.05,10.125,9.875,9.895,103960.0
2016-04-26,9.945,10.12,9.785,9.925,108400.0
2016-04-27,9.95,10.11,9.82,10.035,97807.0
2016-04-28,9.95,10.29,9.825,9.91,139361.0
2016-04-29,10.0,10.075,9.795,9.985,166539.0
2016-05-02,9.96,10.095,9.76,9.95,82528.0
2016-05-03,9.835,9.835,9.22,9.305,104852.0
2016-05-04,9.29,9.48,9.205,9.295,141479.0
2016-05-05,8.79,8.79,7.67,7.69,510915.0
2016-05-06,7.69,7.92,7.47,7.47,651243.0
2016-05-09,7.415,7.445,7.125,7.38,372870.0
2016-05-10,7.33,7.87,7.325,7.855,490559.0
2016-05-11,7.87,8.005,7.755,7.995,335713.0
2016-05-12,8.1,8.185,7.945,8.1,188305.0
2016-05-13,8.08,8.28,8.055,8.205,219321.0
2016-05-16,8.325,8.39,8.28,8.365,96070.0
2016-05-17,8.41,8.56,8.375,8.535,222137.0
2016-05-18,8.5,8.625,8.46,8.625,360448.0
2016-05-19,8.575,8.615,8.45,8.585,223818.0
2016-05-20,8.625,8.675,8.375,8.44,129467.0
2016-05-24,8.385,8.56,8.365,8.415,95169.0
2016-05-25,8.45,8.685,8.375,8.65,74666.0
2016-05-26,8.735,8.81,8.44,8.45,115017.0
2016-05-27,8.485,8.935,8.46,8.91,112412.0
2016-05-30,8.81,9.075,8.74,8.785,47457.0
2016-05-31,8.86,9.205,8.785,9.095,165489.0
2016-06-01,8.975,9.045,8.715,8.87,239368.0
2016-06-02,8.775,8.9,8.675,8.895,187490.0
2016-06-03,8.9,8.95,8.725,8.87,128893.0
2016-06-06,8.95,9.12,8.91,9.095,125836.0
2016-06-07,9.15,9.645,9.11,9.555,250554.0
2016-06-08,9.67,9.67,9.255,9.255,113589.0
2016-06-09,9.095,9.245,9.05,9.11,120127.0
2016-06-10,9.075,9.075,8.775,8.845,102534.0
2016-06-13,8.835,8.97,8.76,8.8,147205.0
2016-06-14,8.74,8.895,8.45,8.635,111174.0
2016-06-15,8.585,8.835,8.5,8.795,74142.0
2016-06-16,8.76,8.81,8.6,8.7,149385.0
2016-06-17,8.7,9.01,8.7,8.87,101350.0
2016-06-20,8.96,9.135,8.9,9.0,46564.0
2016-06-21,8.95,9.22,8.92,9.035,97679.0
2016-06-22,9.075,9.16,8.785,8.825,63655.0
2016-06-23,8.895,8.97,8.81,8.91,77826.0
2016-06-24,8.51,8.77,8.51,8.74,89172.0
2016-06-27,8.635,8.71,8.34,8.485,157062.0
2016-06-28,8.66,8.735,8.635,8.665,53304.0
2016-06-29,8.74,9.01,8.74,8.785,96415.0
2016-06-30,8.74,8.995,8.71,8.935,101213.0
2016-07-04,9.035,9.15,8.995,9.025,39799.0
2016-07-05,9.06,9.07,8.85,9.01,85865.0
2016-07-06,8.9,8.975,8.76,8.87,61358.0
2016-07-07,9.145,9.145,8.8,8.82,93661.0
2016-07-08,8.85,9.12,8.8,8.845,129069.0
2016-07-11,8.87,9.05,8.775,8.82,115997.0
2016-07-12,8.835,9.125,8.825,9.075,82650.0
2016-07-13,9.06,9.085,8.7,8.91,140353.0
2016-07-14,8.885,8.96,8.785,8.91,76366.0
2016-07-15,8.87,9.01,8.825,8.92,71511.0
2016-07-18,8.825,9.045,8.825,9.045,287497.0
2016-07-19,9.045,9.195,9.01,9.125,59326.0
2016-07-20,9.125,9.285,9.045,9.27,73794.0
2016-07-21,9.21,9.505,9.205,9.37,64137.0
2016-07-22,9.33,9.395,9.195,9.245,74775.0
2016-07-25,9.205,9.27,8.97,8.975,59066.0
2016-07-26,9.085,9.47,9.075,9.385,272372.0
2016-07-27,9.395,9.665,9.355,9.445,175572.0
2016-07-28,9.455,9.615,9.345,9.505,72468.0
2016-07-29,9.38,9.585,9.33,9.555,63031.0
2016-08-02,9.555,9.555,9.18,9.18,55718.0
2016-08-03,9.185,9.43,9.075,9.355,108014.0
2016-08-04,9.405,9.51,9.37,9.41,96249.0
2016-08-05,10.05,10.79,9.82,10.575,273313.0
2016-08-08,10.81,11.495,10.7,11.16,258967.0
2016-08-09,11.21,11.53,11.02,11.025,174633.0
2016-08-10,11.02,11.175,10.75,11.0,280222.0
2016-08-11,11.0,11.11,10.865,10.97,101677.0
2016-08-12,11.075,11.205,10.9,10.95,156041.0
2016-08-15,11.04,11.2,11.025,11.115,219282.0
2016-08-16,11.065,11.35,11.065,11.115,352697.0
2016-08-17,10.865,10.94,10.785,10.87,1105931.0
2016-08-18,10.94,11.215,10.895,11.115,582508.0
2016-08-19,11.19,11.29,11.09,11.175,138915.0
2016-08-22,11.09,11.105,10.945,11.055,79219.0
2016-08-23,11.03,11.155,10.945,11.1,178627.0
2016-08-24,11.08,11.495,10.92,11.265,154807.0
2016-08-25,11.21,11.265,10.965,10.99,228780.0
2016-08-26,11.015,11.19,10.93,11.025,147673.0
2016-08-29,10.945,10.945,10.845,10.93,193097.0
2016-08-30,10.945,11.14,10.905,11.08,216399.0
2016-08-31,10.945,11.25,10.865,11.25,194689.0
2016-09-01,11.165,11.36,11.015,11.19,158235.0
2016-09-02,11.24,11.3,11.1,11.2,112697.0
2016-09-06,11.185,11.25,11.1,11.15,180666.0
2016-09-07,11.155,11.285,11.005,11.015,202609.0
2016-09-08,11.1,11.31,11.05,11.26,322391.0
2016-09-09,11.215,11.26,11.055,11.075,161291.0
2016-09-12,10.99,11.09,10.805,10.92,172115.0
2016-09-13,10.83,10.945,10.585,10.595,170953.0
2016-09-14,10.62,10.76,10.56,10.625,239822.0
2016-09-15,10.66,10.835,10.575,10.77,428336.0
2016-09-16,10.73,11.03,10.73,10.855,238981.0
2016-09-19,10.94,10.995,10.83,10.87,141814.0
2016-09-20,10.88,11.005,10.835,10.945,114294.0
2016-09-21,10.98,11.425,10.97,11.375,221937.0
2016-09-22,11.535,11.85,11.52,11.815,150225.0
2016-09-23,11.68,11.89,11.345,11.485,139146.0
2016-09-26,11.545,11.695,11.335,11.335,135253.0
2016-09-27,11.235,11.265,10.905,11.265,261314.0
2016-09-28,11.25,11.865,11.165,11.815,147463.0
2016-09-29,11.795,12.295,11.755,12.135,231299.0
2016-09-30,12.235,12.275,11.73,11.85,176955.0
2016-10-03,11.93,12.17,11.665,12.11,180667.0
2016-10-04,12.11,12.25,12.025,12.145,285978.0
2016-10-05,12.27,12.455,12.115,12.38,506089.0
2016-10-06,12.435,12.665,12.335,12.395,275761.0
2016-10-07,12.335,12.46,12.035,12.275,543775.0
2016-10-11,12.295,12.465,12.25,12.31,677501.0
2016-10-12,12.225,12.37,11.955,12.22,303242.0
2016-10-13,12.16,12.385,12.115,12.345,516426.0
2016-10-14,12.405,12.505,12.31,12.405,326422.0
2016-10-17,12.37,12.435,12.21,12.27,66818.0
2016-10-18,12.385,12.515,12.275,12.455,122017.0
2016-10-19,12.52,12.975,12.455,12.655,220115.0
2016-10-20,12.54,12.585,12.43,12.53,147805.0
2016-10-21,12.48,12.595,12.385,12.48,187944.0
2016-10-24,12.445,12.595,12.41,12.455,123573.0
2016-10-25,12.385,12.555,12.21,12.21,717306.0
2016-10-26,12.135,12.225,11.905,11.905,100134.0
2016-10-27,11.95,12.305,11.94,12.175,121131.0
2016-10-28,12.17,12.235,11.89,12.05,68715.0
2016-10-31,11.965,12.11,11.865,12.0,109104.0
2016-11-01,12.0,12.15,11.765,11.965,160030.0
2016-11-02,11.975,11.975,11.495,11.715,97640.0
2016-11-03,11.9,12.075,11.78,11.84,128094.0
2016-11-04,11.825,11.95,11.705,11.79,113401.0
2016-11-07,12.0,12.01,11.72,11.765,159177.0
2016-11-08,11.84,12.035,11.695,11.765,84068.0
2016-11-09,11.58,11.905,11.555,11.805,96991.0
2016-11-10,12.515,12.89,12.21,12.8,756817.0
2016-11-11,12.825,12.865,12.74,12.8,336665.0
2016-11-14,12.875,13.135,12.85,12.975,393948.0
2016-11-15,13.035,13.625,13.025,13.53,294340.0
2016-11-16,13.43,13.625,13.22,13.29,213235.0
2016-11-17,13.435,13.725,13.395,13.48,342271.0
2016-11-18,13.54,13.59,13.445,13.54,88116.0
2016-11-21,13.715,13.91,13.675,13.8,113900.0
2016-11-22,13.715,14.09,13.64,14.005,173489.0
2016-11-23,13.985,14.445,13.97,14.3,244265.0
2016-11-24,14.34,14.46,14.145,14.155,36791.0
2016-11-25,14.065,14.4,14.01,14.09,274152.0
2016-11-28,14.115,14.3,13.945,13.985,159402.0
2016-11-29,13.9,13.95,13.335,13.835,184965.0
2016-11-30,14.155,14.84,14.14,14.445,481645.0
2016-12-01,14.69,14.78,14.375,14.41,315673.0
2016-12-02,14.365,14.765,14.31,14.56,213581.0
2016-12-05,14.655,15.02,14.64,14.815,218406.0
2016-12-06,14.725,14.98,14.655,14.85,114134.0
2016-12-07,14.765,15.29,14.765,14.935,178660.0
2016-12-08,15.14,15.155,14.74,15.035,189911.0
2016-12-09,14.925,15.205,14.885,14.945,75616.0
2016-12-12,14.935,15.105,14.73,14.74,260645.0
2016-12-13,14.9,15.12,14.865,14.97,177438.0
2016-12-14,14.89,15.03,14.595,14.615,138040.0
2016-12-15,14.58,14.765,14.51,14.67,133371.0
2016-12-16,14.695,14.835,14.68,14.74,86611.0
2016-12-19,14.655,14.85,14.655,14.81,78822.0
2016-12-20,14.86,14.925,14.755,14.81,56776.0
2016-12-21,14.825,14.89,14.585,14.68,68530.0
2016-12-22,14.715,14.715,14.385,14.67,89022.0
2016-12-23,14.69,14.705,14.315,14.47,100419.0
2016-12-28,14.475,14.68,14.47,14.56,43190.0
2016-12-29,14.51,14.605,14.42,14.535,69294.0
2016-12-30,14.52,14.665,14.35,14.435,42980.0
2017-01-03,14.47,14.78,14.435,14.74,126334.0
2017-01-04,14.695,14.935,14.475,14.885,186312.0
2017-01-05,14.885,14.91,14.51,14.85,122969.0
2017-01-06,14.85,14.865,14.52,14.56,52372.0
2017-01-09,14.51,14.535,14.1,14.105,121987.0
2017-01-10,13.985,14.485,13.985,14.45,139008.0
2017-01-11,14.585,14.81,14.505,14.69,118947.0
2017-01-12,14.81,14.89,14.655,14.86,170478.0
2017-01-13,14.86,15.01,14.725,14.78,180073.0
2017-01-16,14.925,14.925,14.47,14.715,114834.0
2017-01-17,14.815,15.52,14.815,15.47,196675.0
2017-01-18,15.415,15.745,15.33,15.655,232182.0
2017-01-19,15.61,16.02,15.545,15.84,205424.0
2017-01-20,15.875,16.145,15.83,15.975,230261.0
2017-01-23,15.935,16.0,15.665,15.695,311748.0
2017-01-24,15.83,16.02,15.665,15.83,228424.0
2017-01-25,15.805,16.23,15.775,16.11,317686.0
2017-01-26,16.155,16.195,15.68,15.74,200976.0
2017-01-27,15.67,15.825,15.535,15.63,103058.0
2017-01-30,15.52,15.605,15.33,15.46,238201.0
2017-01-31,15.435,15.705,15.39,15.52,419719.0
2017-02-01,15.63,15.91,15.52,15.855,188682.0
2017-02-02,15.985,16.0,15.74,15.815,134370.0
2017-02-03,15.855,16.05,15.67,15.965,67621.0
2017-02-06,15.89,16.145,15.79,15.84,146976.0
2017-02-07,15.79,15.79,15.305,15.325,168702.0
2017-02-08,15.24,15.25,14.89,15.035,235574.0
2017-02-09,14.985,15.18,14.89,15.14,218810.0
2017-02-10,15.17,15.645,15.165,15.52,178037.0
2017-02-13,15.52,15.67,15.52,15.585,74602.0
2017-02-14,15.805,16.0,15.63,15.89,190158.0
2017-02-15,15.975,16.13,15.775,15.83,339928.0
2017-02-16,16.02,16.045,15.745,15.8,209673.0
2017-02-17,15.745,15.985,15.61,15.63,98391.0
2017-02-21,15.69,16.085,15.67,16.035,373180.0
2017-02-22,15.985,16.13,15.79,15.95,216158.0
2017-02-23,16.105,16.205,15.85,15.9,202366.0
2017-02-24,15.85,15.85,15.365,15.435,151791.0
2017-02-27,15.41,15.655,15.205,15.24,140145.0
2017-02-28,15.11,15.25,14.665,14.67,291807.0
2017-03-01,14.8,15.22,14.8,15.105,201208.0
2017-03-02,15.03,15.22,14.64,14.67,108076.0
2017-03-03,15.12,15.635,15.12,15.485,200431.0
2017-03-06,15.73,15.73,15.4,15.605,143707.0
2017-03-07,15.715,15.755,14.91,14.95,230191.0
2017-03-08,14.89,15.02,14.555,14.605,245147.0
2017-03-09,14.57,14.705,14.42,14.57,322955.0
2017-03-10,14.595,14.925,14.585,14.825,150227.0
2017-03-13,14.895,15.38,14.835,15.32,184960.0
2017-03-14,15.32,15.425,15.05,15.375,251283.0
2017-03-15,15.425,15.635,15.1,15.57,311957.0
2017-03-16,15.61,15.815,15.52,15.775,122720.0
2017-03-17,15.75,15.935,15.69,15.825,161561.0
2017-03-20,15.63,15.805,15.36,15.485,197983.0
2017-03-21,15.5,15.585,15.16,15.245,220421.0
2017-03-22,14.905,15.32,14.905,15.305,183874.0
2017-03-23,15.305,15.545,15.195,15.38,166458.0
2017-03-24,15.415,15.415,15.15,15.315,126966.0
2017-03-27,15.11,15.52,15.01,15.405,120512.0
2017-03-28,15.33,15.775,15.33,15.695,116772.0
2017-03-29,15.74,16.24,15.645,16.13,99579.0
2017-03-30,16.155,16.3,15.925,15.975,195848.0
2017-03-31,15.9,16.175,15.715,16.145,124562.0
2017-04-03,16.18,16.25,15.755,16.14,211734.0
2017-04-04,16.165,16.3,16.105,16.23,113684.0
2017-04-05,16.325,16.53,16.215,16.26,255925.0
2017-04-06,16.3,16.345,16.13,16.32,72304.0
2017-04-07,16.31,16.445,16.115,16.345,109750.0
2017-04-10,16.345,17.115,16.345,17.05,1116217.0
2017-04-11,17.1,17.26,16.99,17.2,503473.0
2017-04-12,17.22,17.5,17.145,17.285,352570.0
2017-04-13,17.26,17.37,16.975,17.03,125070.0
2017-04-17,17.09,17.365,17.06,17.305,94337.0
2017-04-18,17.295,17.4,17.09,17.2,585083.0
2017-04-19,17.32,17.33,17.115,17.185,138130.0
2017-04-20,17.17,17.305,17.075,17.075,110820.0
2017-04-21,17.085,17.355,17.03,17.125,163873.0
2017-04-24,17.21,17.28,17.105,17.15,159821.0
2017-04-25,17.16,17.355,17.065,17.26,114680.0
2017-04-26,17.125,17.305,16.98,16.98,132200.0
2017-04-27,16.92,16.92,16.32,16.53,117716.0
2017-04-28,16.58,16.77,16.225,16.37,189129.0
2017-05-01,16.32,16.36,16.105,16.165,196147.0
2017-05-02,16.145,16.35,16.01,16.25,210866.0
2017-05-03,16.24,16.325,16.095,16.155,123349.0
2017-05-04,16.035,16.215,15.66,15.875,137477.0
2017-05-05,15.985,16.515,15.885,16.36,172674.0
2017-05-08,16.42,16.505,16.075,16.165,167110.0
2017-05-09,16.155,16.285,16.07,16.18,111325.0
2017-05-10,16.29,16.945,16.29,16.76,135056.0
2017-05-11,16.8,16.92,16.49,16.53,66346.0
2017-05-12,16.54,16.63,16.2,16.375,248160.0
2017-05-15,16.565,16.65,16.315,16.37,111026.0
2017-05-16,16.45,16.605,16.33,16.435,76612.0
2017-05-17,16.345,16.475,15.87,15.92,141175.0
2017-05-18,15.85,16.14,15.595,16.03,139572.0
2017-05-19,16.03,16.425,15.98,16.305,172263.0
2017-05-23,16.23,16.5,16.23,16.375,98872.0
2017-05-24,16.405,16.64,16.21,16.365,170565.0
2017-05-25,16.315,16.465,15.665,15.73,241068.0
2017-05-26,15.765,15.765,15.235,15.39,163456.0
2017-05-29,15.405,15.525,15.34,15.375,33666.0
2017-05-30,15.29,15.315,14.62,14.765,252087.0
2017-05-31,14.68,14.8,14.29,14.655,273472.0
2017-06-01,14.665,14.895,14.64,14.655,196426.0
2017-06-02,14.605,14.825,14.39,14.79,109437.0
2017-06-05,14.645,14.76,14.35,14.7,218669.0
2017-06-06,14.725,14.905,14.645,14.82,106697.0
2017-06-07,14.7,14.725,14.1,14.475,214284.0
2017-06-08,14.39,14.56,14.38,14.44,145614.0
2017-06-09,14.525,14.545,14.355,14.51,278150.0
2017-06-12,14.525,14.765,14.51,14.645,120508.0
2017-06-13,14.62,14.79,14.52,14.74,105023.0
2017-06-14,14.655,14.905,14.525,14.69,254694.0
2017-06-15,14.585,14.86,14.545,14.74,248424.0
2017-06-16,14.75,14.98,14.705,14.97,129544.0
2017-06-19,14.965,14.98,14.4,14.45,270946.0
2017-06-20,14.535,14.7,14.15,14.405,156826.0
2017-06-21,14.44,14.825,14.17,14.27,164603.0
2017-06-22,14.39,14.92,14.34,14.92,221955.0
2017-06-23,14.955,15.535,14.895,15.245,194405.0
2017-06-26,15.34,15.62,15.2,15.525,111479.0
2017-06-27,15.555,15.85,15.52,15.705,366711.0
2017-06-28,15.775,16.4,15.74,16.28,130854.0
2017-06-29,16.365,16.5,16.025,16.05,82510.0
2017-06-30,16.2,16.26,15.955,16.08,40117.0
2017-07-04,16.32,16.34,16.055,16.125,27852.0
2017-07-05,16.065,16.27,15.81,16.17,135585.0
2017-07-06,16.17,16.2,15.585,15.785,135678.0
2017-07-07,15.715,15.87,15.38,15.705,81061.0
2017-07-10,15.68,16.015,15.58,15.895,65182.0
2017-07-11,15.995,16.165,15.76,16.03,64600.0
2017-07-12,16.175,16.33,15.85,16.03,45921.0
2017-07-13,16.08,16.22,15.99,16.175,75944.0
2017-07-14,16.22,16.26,15.99,16.125,64573.0
2017-07-17,16.15,16.185,15.69,15.815,107208.0
2017-07-18,15.86,15.86,15.725,15.76,59995.0
2017-07-19,15.775,16.015,15.56,15.785,140669.0
2017-07-20,15.87,15.87,15.525,15.715,80790.0
2017-07-21,15.645,15.75,15.4,15.475,47350.0
2017-07-24,15.485,15.56,15.32,15.425,51114.0
2017-07-25,15.545,15.74,15.315,15.595,126183.0
2017-07-26,15.605,15.67,15.305,15.375,160745.0
2017-07-27,15.375,15.645,15.32,15.495,150961.0
2017-07-28,15.5,15.5,15.21,15.255,54051.0
2017-07-31,15.33,15.33,14.7,14.73,141627.0
2017-08-01,14.725,14.905,14.485,14.615,125126.0
2017-08-02,14.545,14.765,14.415,14.545,98951.0
2017-08-03,14.615,14.615,14.1,14.27,120799.0
2017-08-04,14.27,14.39,13.62,13.785,467426.0
2017-08-08,13.38,13.82,13.375,13.64,426253.0
2017-08-09,13.45,13.885,13.4,13.825,434410.0
2017-08-10,13.825,14.055,13.715,14.005,241850.0
2017-08-11,14.175,14.2,13.75,13.91,239640.0
2017-08-14,14.03,14.365,13.545,13.64,151353.0
2017-08-15,13.63,13.655,13.39,13.45,99817.0
2017-08-16,13.46,13.555,13.15,13.38,215575.0
2017-08-17,13.315,13.57,13.22,13.255,102671.0
2017-08-18,13.39,13.41,13.145,13.35,176497.0
2017-08-21,13.385,13.385,12.99,13.1,125323.0
2017-08-22,13.105,13.49,13.06,13.27,393828.0
2017-08-23,13.19,13.295,13.07,13.235,258995.0
2017-08-24,13.175,13.415,13.175,13.32,90838.0
2017-08-25,13.36,13.49,13.225,13.39,64968.0
2017-08-28,13.395,13.415,13.13,13.19,105011.0
2017-08-29,13.12,13.395,12.975,13.33,128435.0
2017-08-30,13.275,13.515,13.12,13.455,107018.0
2017-08-31,13.605,13.85,13.37,13.45,231629.0
2017-09-01,13.45,13.81,13.36,13.605,203247.0
2017-09-05,13.55,13.69,13.25,13.455,248926.0
2017-09-06,13.49,13.62,13.3,13.475,159459.0
2017-09-07,13.42,13.68,13.42,13.535,66044.0
2017-09-08,13.515,13.535,13.26,13.405,95002.0
2017-09-11,13.415,13.605,13.36,13.455,41157.0
2017-09-12,13.535,13.79,13.535,13.69,169667.0
2017-09-13,13.75,15.15,13.75,14.695,318254.0
2017-09-14,14.67,14.805,14.46,14.55,161954.0
2017-09-15,14.55,14.695,14.375,14.515,353647.0
2017-09-18,14.515,14.695,14.365,14.64,138202.0
2017-09-19,14.65,15.14,14.65,14.97,317416.0
2017-09-20,14.96,15.95,14.95,15.82,302104.0
2017-09-21,15.785,15.94,15.62,15.81,141158.0
2017-09-22,15.835,15.975,15.57,15.93,105872.0
2017-09-25,15.955,16.395,15.955,16.3,167746.0
2017-09-26,16.3,16.3,15.99,16.155,185938.0
2017-09-27,16.165,16.19,15.75,15.965,141843.0
2017-09-28,15.985,16.12,15.865,15.975,104284.0
2017-09-29,15.975,16.06,15.8,15.81,74639.0
2017-10-02,15.62,15.83,15.33,15.785,125304.0
2017-10-03,15.74,15.975,15.735,15.87,74870.0
2017-10-04,15.795,15.93,15.545,15.63,121693.0
2017-10-05,15.68,15.93,15.665,15.88,79512.0
2017-10-06,15.855,15.855,15.52,15.595,72539.0
2017-10-10,15.4,15.785,15.4,15.62,103084.0
2017-10-11,15.675,15.855,15.495,15.57,221826.0
2017-10-12,15.45,15.785,15.435,15.56,191589.0
2017-10-13,15.665,15.97,15.59,15.64,148447.0
2017-10-16,15.715,15.795,15.52,15.75,128530.0
2017-10-17,15.75,15.775,15.425,15.485,85297.0
2017-10-18,15.45,15.46,15.04,15.125,128431.0
2017-10-19,15.055,15.175,14.805,15.125,95330.0
2017-10-20,15.115,15.26,14.865,15.08,115644.0
2017-10-23,15.07,15.165,14.935,15.005,100043.0
2017-10-24,15.07,15.115,14.815,14.865,136322.0
2017-10-25,14.77,14.785,14.43,14.53,330841.0
2017-10-26,14.53,14.59,14.4,14.52,278763.0
2017-10-27,14.515,14.53,14.375,14.52,572958.0
2017-10-30,14.555,15.135,14.495,15.09,690545.0
2017-10-31,15.09,15.19,14.96,15.08,137307.0
2017-11-01,15.235,15.315,14.96,15.105,134911.0
2017-11-02,15.115,15.16,14.89,15.01,130623.0
2017-11-03,15.055,15.13,14.79,14.825,108638.0
2017-11-06,14.91,15.165,14.71,14.885,177677.0
2017-11-07,14.925,14.925,14.73,14.85,106317.0
2017-11-08,14.83,14.885,14.71,14.755,107361.0
2017-11-09,14.695,14.705,14.18,14.18,189983.0
2017-11-10,13.835,13.885,13.32,13.87,712149.0
2017-11-13,13.85,14.04,13.39,13.535,316323.0
2017-11-14,13.455,13.475,13.08,13.215,397867.0
2017-11-15,13.12,13.755,12.88,13.51,665055.0
2017-11-16,13.525,13.585,13.205,13.44,531653.0
2017-11-17,13.48,13.585,13.275,13.51,397040.0
2017-11-20,13.5,13.82,13.39,13.765,279741.0
2017-11-21,13.81,13.94,13.55,13.62,243786.0
2017-11-22,13.715,13.92,13.655,13.775,272822.0
2017-11-23,13.79,13.935,13.79,13.85,98308.0
2017-11-24,13.935,13.935,13.66,13.72,253603.0
2017-11-27,13.66,13.72,13.34,13.355,281531.0
2017-11-28,13.4,13.59,13.305,13.4,143633.0
2017-11-29,13.4,13.605,13.25,13.39,163227.0
2017-11-30,13.4,13.925,13.345,13.7,689635.0
2017-12-01,13.795,13.83,13.53,13.615,767777.0
2017-12-04,13.64,13.77,13.535,13.615,403239.0
2017-12-05,13.53,13.53,13.32,13.34,453485.0
2017-12-06,13.15,13.285,13.02,13.085,645319.0
2017-12-07,13.105,13.18,12.95,13.14,479981.0
2017-12-08,13.245,13.51,13.21,13.38,154419.0
2017-12-11,13.405,13.64,13.355,13.52,167802.0
2017-12-12,13.57,13.57,13.035,13.165,196925.0
2017-12-13,13.165,13.18,12.95,13.0,229673.0
2017-12-14,12.93,13.01,12.775,12.785,254724.0
2017-12-15,12.82,12.88,12.43,12.585,516342.0
2017-12-18,12.62,12.88,12.57,12.82,288516.0
2017-12-19,12.87,13.035,12.81,12.975,250691.0
2017-12-20,12.965,13.32,12.895,13.245,380630.0
2017-12-21,13.19,13.355,13.06,13.305,183995.0
2017-12-22,13.31,13.32,13.12,13.175,184555.0
2017-12-27,13.235,13.34,13.0,13.105,101836.0
2017-12-28,13.115,13.25,13.035,13.165,85163.0
2017-12-29,13.165,13.33,13.105,13.26,103582.0
2018-01-02,13.33,13.7,13.33,13.66,195327.0
2018-01-03,13.675,13.755,13.625,13.7,69763.0
2018-01-04,13.745,13.865,13.615,13.755,172715.0
2018-01-05,13.725,13.83,13.595,13.63,255833.0
2018-01-08,13.65,13.755,13.425,13.565,165840.0
2018-01-09,13.69,13.79,13.555,13.57,210386.0
2018-01-10,13.615,13.82,13.5,13.53,245316.0
2018-01-11,13.565,13.69,13.355,13.405,316624.0
2018-01-12,13.4,13.44,13.225,13.33,546116.0
2018-01-15,13.4,13.57,13.28,13.555,145307.0
2018-01-16,13.535,13.58,13.055,13.085,216377.0
2018-01-17,13.085,13.305,12.95,13.19,142737.0
2018-01-18,13.19,13.21,12.895,12.95,162835.0
2018-01-19,12.93,13.25,12.715,13.15,125550.0
2018-01-22,13.14,13.14,12.63,12.69,313336.0
2018-01-23,12.705,13.18,12.605,13.155,419360.0
2018-01-24,13.175,13.44,13.095,13.25,265112.0
2018-01-25,13.34,13.485,13.08,13.12,176246.0
2018-01-26,13.19,13.26,13.01,13.06,112470.0
2018-01-29,12.975,13.06,12.75,12.89,146691.0
2018-01-30,12.81,12.83,12.44,12.62,182582.0
2018-01-31,12.645,12.735,12.55,12.645,288560.0
2018-02-01,12.645,12.75,12.415,12.56,165987.0
2018-02-02,12.455,12.535,12.095,12.31,269616.0
2018-02-05,12.18,12.37,11.875,12.225,247367.0
2018-02-06,12.025,12.325,11.885,12.075,243007.0
2018-02-07,12.095,12.355,11.97,12.05,397997.0
2018-02-08,12.455,12.855,12.25,12.64,440187.0
2018-02-09,12.67,12.8,12.265,12.585,369962.0
2018-02-12,12.725,13.735,12.62,13.51,419274.0
2018-02-13,13.535,13.535,13.15,13.26,267145.0
2018-02-14,13.215,13.32,12.94,13.215,364887.0
2018-02-15,13.27,13.27,12.81,13.105,297924.0
2018-02-16,13.06,13.25,12.965,13.055,194660.0
2018-02-20,13.085,13.27,12.985,13.085,132888.0
2018-02-21,13.07,13.72,13.055,13.115,257649.0
2018-02-22,13.21,13.505,13.095,13.405,346640.0
2018-02-23,13.84,14.445,13.595,14.235,683482.0
2018-02-26,14.28,14.28,13.9,14.16,390747.0
2018-02-27,14.235,14.42,14.03,14.315,333907.0
2018-02-28,14.305,14.35,13.9,13.945,288150.0
2018-03-01,13.91,14.3,13.865,14.185,329415.0
2018-03-02,14.125,14.29,13.755,14.235,225805.0
2018-03-05,14.235,14.375,14.1,14.22,148506.0
2018-03-06,14.245,14.325,13.88,13.98,261728.0
2018-03-07,13.945,14.155,13.895,14.05,164491.0
2018-03-08,14.07,14.095,13.975,13.99,131161.0
2018-03-09,14.085,14.375,14.02,14.31,176872.0
2018-03-12,14.31,14.555,14.26,14.48,138799.0
2018-03-13,14.485,14.645,14.285,14.345,106198.0
2018-03-14,14.38,14.39,14.095,14.145,228630.0
2018-03-15,14.19,14.21,14.045,14.11,101921.0
2018-03-16,14.14,14.295,14.045,14.13,217335.0
2018-03-19,14.12,14.13,13.73,13.78,315837.0
2018-03-20,13.845,14.095,13.815,13.895,316730.0
2018-03-21,13.93,14.41,13.91,14.345,424796.0
2018-03-22,14.2,14.435,13.99,14.08,265442.0
2018-03-23,14.13,14.175,13.71,13.775,300871.0
2018-03-26,13.86,13.895,13.155,13.47,266428.0
2018-03-27,13.61,13.72,13.425,13.6,386957.0
2018-03-28,13.575,13.635,13.175,13.235,202274.0
2018-03-29,13.27,13.51,13.235,13.355,232361.0
2018-04-02,13.32,13.32,12.81,13.025,134445.0
2018-04-03,13.07,13.175,12.98,13.175,88894.0
2018-04-04,12.78,13.315,12.615,13.305,294302.0
2018-04-05,13.305,13.58,13.215,13.47,165254.0
2018-04-06,13.415,13.65,13.18,13.27,164451.0
2018-04-09,13.345,13.45,13.085,13.105,147464.0
2018-04-10,13.28,13.305,13.145,13.27,146452.0
2018-04-11,13.26,13.635,13.25,13.575,189325.0
2018-04-12,13.565,13.85,13.285,13.825,214558.0
2018-04-13,13.885,14.65,13.885,14.45,346538.0
2018-04-16,14.435,14.445,13.425,13.46,378415.0
2018-04-17,13.46,13.78,13.295,13.705,236666.0
2018-04-18,13.815,13.93,13.615,13.81,252215.0
2018-04-19,13.8,14.085,13.565,13.575,289447.0
2018-04-20,13.555,13.74,13.295,13.615,241258.0
2018-04-23,13.59,13.645,13.45,13.54,124075.0
2018-04-24,13.575,14.035,13.495,13.92,225032.0
2018-04-25,13.88,14.095,13.74,13.885,228328.0
2018-04-26,13.945,13.99,13.79,13.895,131228.0
2018-04-27,13.88,13.92,13.61,13.65,56529.0
2018-04-30,13.65,13.78,13.52,13.645,97576.0
2018-05-01,13.625,13.8,13.495,13.68,186821.0
2018-05-02,13.72,13.955,13.635,13.825,230038.0
2018-05-03,13.79,13.94,13.625,13.625,99874.0
2018-05-04,12.6,13.51,12.14,13.08,552938.0
2018-05-07,13.14,13.355,12.74,12.845,366159.0
2018-05-08,12.895,13.365,12.685,13.2,381430.0
2018-05-09,13.27,13.565,12.705,12.745,401219.0
2018-05-10,12.73,12.79,12.415,12.74,191243.0
2018-05-11,12.72,12.845,12.635,12.775,118368.0
2018-05-14,12.825,12.945,12.735,12.78,149015.0
2018-05-15,12.765,12.825,12.6,12.825,174180.0
2018-05-16,12.77,12.925,12.655,12.89,167037.0
2018-05-17,12.935,13.565,12.865,13.48,501933.0
2018-05-18,13.45,13.55,13.39,13.45,241461.0
2018-05-22,13.485,13.59,13.375,13.435,227923.0
2018-05-23,13.375,13.46,13.12,13.155,262419.0
2018-05-24,13.11,13.225,12.915,13.125,261529.0
2018-05-25,12.925,12.925,12.7,12.925,128693.0
2018-05-28,12.83,12.925,12.75,12.785,42630.0
2018-05-29,12.75,12.9,12.725,12.845,131787.0
2018-05-30,12.925,12.945,12.855,12.925,194447.0
2018-05-31,12.845,13.03,12.805,12.84,154130.0
2018-06-01,12.82,12.96,12.775,12.845,177752.0
2018-06-04,12.95,12.95,12.775,12.855,13300.0
2018-06-05,12.84,13.015,12.82,12.925,129505.0
2018-06-06,12.96,13.015,12.805,12.83,68946.0
2018-06-07,12.875,13.155,12.875,13.125,151399.0
2018-06-08,13.09,13.09,12.95,13.005,122747.0
2018-06-11,12.98,13.075,12.84,12.875,96164.0
2018-06-12,12.89,12.915,12.775,12.84,148880.0
2018-06-13,12.82,12.84,12.54,12.575,153685.0
2018-06-14,12.67,12.67,12.33,12.365,84830.0
2018-06-15,12.295,12.33,11.945,12.145,166927.0
2018-06-18,12.105,12.34,12.095,12.305,69970.0
2018-06-19,12.19,12.445,12.145,12.425,122257.0
2018-06-20,12.425,12.435,12.075,12.085,201407.0
2018-06-21,12.085,12.085,11.86,12.07,123390.0
2018-06-22,12.28,12.645,12.13,12.63,219284.0
2018-06-25,12.575,12.635,12.33,12.4,113515.0
2018-06-26,12.47,12.61,12.34,12.515,126782.0
2018-06-27,12.585,12.7,12.47,12.595,300402.0
2018-06-28,12.585,12.585,12.4,12.47,80611.0
2018-06-29,12.445,12.515,12.315,12.375,112758.0
2018-07-03,12.355,12.565,12.21,12.455,213817.0
2018-07-04,12.435,12.435,12.21,12.305,47644.0
2018-07-05,12.26,12.305,12.13,12.215,89561.0
2018-07-06,12.165,12.235,11.875,12.21,297903.0
2018-07-09,12.225,12.435,12.155,12.385,108819.0
2018-07-10,12.425,12.84,12.4,12.81,182594.0
2018-07-11,12.68,12.68,12.04,12.145,262434.0
2018-07-12,12.19,12.25,11.9,12.12,176171.0
2018-07-13,12.11,12.19,12.035,12.165,76562.0
2018-07-16,12.13,12.225,11.945,11.98,44708.0
2018-07-17,11.91,12.34,11.865,12.32,179446.0
2018-07-18,12.28,12.75,12.27,12.75,319369.0
2018-07-19,12.705,13.015,12.67,12.855,320633.0
2018-07-20,12.84,12.855,12.63,12.67,174604.0
2018-07-23,12.665,12.81,12.445,12.455,92848.0
2018-07-24,12.49,12.945,12.4,12.91,184531.0
2018-07-25,12.915,13.165,12.76,12.82,189009.0
2018-07-26,12.785,13.17,12.6,13.03,195428.0
2018-07-27,12.995,13.38,12.925,13.065,194241.0
2018-07-30,13.125,13.25,12.665,12.715,212450.0
2018-07-31,12.69,13.12,12.565,12.89,209765.0
2018-08-01,12.865,13.18,12.795,13.02,164866.0
2018-08-02,12.945,12.945,12.68,12.91,222335.0
2018-08-03,12.875,13.2,12.865,13.065,97531.0
2018-08-07,13.12,13.235,13.055,13.19,132916.0
2018-08-08,13.125,13.365,13.125,13.235,224928.0
2018-08-09,13.235,13.32,13.2,13.26,158845.0
2018-08-10,13.34,14.535,13.215,14.5,381925.0
2018-08-13,14.485,14.57,14.065,14.45,223323.0
2018-08-14,14.58,14.695,14.16,14.215,231871.0
2018-08-15,14.15,14.265,13.81,13.855,222550.0
2018-08-16,13.89,14.02,13.835,13.845,115036.0
2018-08-17,13.935,14.045,13.655,13.88,146549.0
2018-08-20,13.935,14.075,13.66,14.01,179413.0
2018-08-21,14.11,14.295,14.01,14.04,97834.0
2018-08-22,14.175,14.41,14.15,14.35,147615.0
2018-08-23,14.325,14.34,13.935,14.0,99670.0
2018-08-24,14.085,14.21,14.015,14.05,85741.0
2018-08-27,14.13,14.14,13.98,14.04,111229.0
2018-08-28,14.07,14.335,13.91,14.255,109421.0
2018-08-29,14.255,14.305,13.97,14.175,49903.0
2018-08-30,14.15,14.15,13.565,14.005,125984.0
2018-08-31,13.98,13.99,13.77,13.89,61461.0
2018-09-04,13.89,13.89,13.48,13.68,93336.0
2018-09-05,13.435,13.67,13.16,13.62,180090.0
2018-09-06,13.565,13.715,13.305,13.635,143020.0
2018-09-07,13.54,13.785,13.485,13.76,87323.0
2018-09-10,13.795,13.875,13.55,13.62,148485.0
2018-09-11,13.6,13.745,13.365,13.62,73987.0
2018-09-12,13.69,13.83,13.585,13.69,146982.0
2018-09-13,13.68,13.98,13.62,13.82,89844.0
2018-09-14,13.815,13.865,13.68,13.78,63356.0
2018-09-17,13.785,13.955,13.63,13.82,96366.0
2018-09-18,13.855,13.855,13.425,13.71,148874.0
2018-09-19,13.68,13.98,13.585,13.585,93010.0
2018-09-20,13.595,13.76,13.295,13.4,167168.0
2018-09-21,13.4,13.745,13.295,13.71,144954.0
2018-09-24,13.745,14.27,13.735,14.185,182487.0
2018-09-25,14.245,14.395,14.15,14.295,190906.0
2018-09-26,14.22,14.325,13.955,13.955,124755.0
2018-09-27,14.085,14.165,13.945,13.965,154364.0
2018-09-28,13.92,14.71,13.89,14.555,303796.0
2018-10-01,14.685,15.01,14.625,14.85,271183.0
2018-10-02,14.835,14.93,14.42,14.475,558373.0
2018-10-03,14.44,14.94,14.41,14.86,189793.0
2018-10-04,14.92,15.08,14.825,14.885,143861.0
2018-10-05,14.95,15.1,14.825,14.915,160474.0
2018-10-09,14.93,15.18,14.845,15.18,151389.0
2018-10-10,15.18,15.18,14.695,14.81,135187.0
2018-10-11,14.64,14.965,14.5,14.92,245146.0
2018-10-12,15.01,15.1,14.695,14.8,117711.0
2018-10-15,14.85,14.895,14.555,14.755,118208.0
2018-10-16,14.41,14.88,14.05,14.78,186610.0
2018-10-17,14.74,14.78,14.445,14.57,125712.0
2018-10-18,14.49,14.59,14.375,14.57,160306.0
2018-10-19,14.64,14.87,14.64,14.78,214054.0
2018-10-22,14.765,15.055,14.755,14.965,142084.0
2018-10-23,14.78,14.825,14.15,14.63,252053.0
2018-10-24,14.675,14.675,13.76,13.795,278269.0
2018-10-25,14.085,14.515,13.98,14.225,279071.0
2018-10-26,14.095,14.15,13.855,14.015,312021.0
2018-10-29,14.105,14.115,13.495,13.635,227350.0
2018-10-30,13.635,14.0,13.545,13.93,120639.0
2018-10-31,13.97,14.235,13.955,13.98,146855.0
2018-11-01,14.05,14.5,13.91,14.325,174848.0
2018-11-02,14.395,14.565,13.76,13.955,111810.0
2018-11-05,14.015,14.625,14.015,14.48,109882.0
2018-11-06,14.74,14.74,14.34,14.515,115251.0
2018-11-07,14.63,14.895,14.58,14.885,136150.0
2018-11-08,14.87,14.915,14.595,14.7,116888.0
2018-11-09,15.77,16.25,15.31,16.19,603532.0
2018-11-12,16.285,16.48,15.865,16.085,388857.0
2018-11-13,16.1,16.135,15.215,15.715,448024.0
2018-11-14,15.98,16.06,15.55,15.805,209882.0
2018-11-15,15.805,15.845,15.15,15.18,272594.0
2018-11-16,15.205,15.68,15.205,15.45,213207.0
2018-11-19,15.46,15.61,15.45,15.54,173757.0
2018-11-20,15.445,15.725,15.175,15.255,284848.0
2018-11-21,15.42,15.565,15.06,15.27,211531.0
2018-11-22,15.315,15.375,15.12,15.165,92408.0
2018-11-23,15.11,15.2,14.905,14.905,157237.0
2018-11-26,14.985,15.2,14.785,14.915,266798.0
2018-11-27,14.915,14.98,14.48,14.515,127584.0
2018-11-28,14.48,14.65,14.225,14.395,163547.0
2018-11-29,14.43,14.72,14.43,14.515,143113.0
2018-11-30,14.465,14.51,14.215,14.445,126920.0
2018-12-03,14.695,14.765,14.465,14.71,211383.0
2018-12-04,14.71,14.945,14.09,14.25,141527.0
2018-12-05,14.285,14.34,14.05,14.305,62665.0
2018-12-06,14.1,14.135,13.625,14.055,174705.0
2018-12-07,14.295,14.475,14.065,14.155,128091.0
2018-12-10,14.09,14.09,13.465,13.65,128969.0
2018-12-11,13.78,13.89,13.625,13.685,145226.0
2018-12-12,13.765,14.11,13.765,14.03,135791.0
2018-12-13,14.12,14.19,13.845,14.085,164518.0
2018-12-14,13.935,14.015,13.455,13.64,161917.0
2018-12-17,13.585,13.905,13.465,13.57,233271.0
2018-12-18,13.615,14.005,13.585,13.905,343158.0
2018-12-19,13.94,14.165,13.72,13.87,229791.0
2018-12-20,13.835,13.96,13.665,13.775,136813.0
2018-12-21,13.66,14.12,13.595,13.625,212465.0
2018-12-24,13.595,13.73,13.385,13.42,84493.0
2018-12-27,13.745,14.075,13.395,13.71,177770.0
2018-12-28,13.81,14.055,13.745,13.845,130157.0
2018-12-31,13.96,14.215,13.94,14.155,145459.0
2019-01-02,13.995,14.385,13.97,14.13,130278.0
2019-01-03,14.215,14.215,13.825,14.12,117620.0
2019-01-04,14.27,14.34,14.09,14.19,160199.0
2019-01-07,14.315,14.775,14.235,14.305,518498.0
2019-01-08,14.56,14.65,14.215,14.57,217925.0
2019-01-09,14.81,15.155,14.785,15.05,171658.0
2019-01-10,15.015,15.6,14.905,15.5,313261.0
2019-01-11,15.465,15.58,15.33,15.395,161840.0
2019-01-14,15.315,15.59,15.155,15.485,103960.0
2019-01-15,15.5,15.685,15.41,15.475,100963.0
2019-01-16,15.315,15.58,14.94,15.375,183461.0
2019-01-17,15.33,15.445,15.145,15.315,224549.0
2019-01-18,15.36,15.465,15.245,15.405,172185.0
2019-01-21,15.43,15.44,15.27,15.36,30465.0
2019-01-22,15.34,15.405,15.13,15.33,133387.0
2019-01-23,15.385,15.395,15.12,15.245,135507.0
2019-01-24,15.255,15.395,15.165,15.27,111779.0
2019-01-25,15.255,15.465,15.18,15.2,186127.0
2019-01-28,15.145,15.155,14.98,15.11,118209.0
2019-01-29,15.215,15.375,15.015,15.05,125151.0
2019-01-30,15.11,15.19,14.97,15.11,155609.0
2019-01-31,15.19,15.395,15.095,15.375,123875.0
2019-02-01,15.36,15.47,15.235,15.43,167624.0
2019-02-04,15.395,15.395,15.18,15.245,115401.0
2019-02-05,15.19,15.245,15.015,15.21,106252.0
2019-02-06,15.18,15.18,14.995,15.175,78623.0
2019-02-07,15.135,15.175,14.685,14.87,142423.0
2019-02-08,14.845,14.905,14.81,14.835,57978.0
2019-02-11,14.67,14.96,14.67,14.81,102540.0
2019-02-12,14.935,14.945,14.82,14.915,115828.0
2019-02-13,14.925,14.97,14.595,14.605,161643.0
2019-02-14,14.595,14.925,14.4,14.775,263390.0
2019-02-15,14.88,15.19,14.855,15.065,111830.0
2019-02-19,15.085,15.35,14.985,15.295,134447.0
2019-02-20,15.27,15.855,15.27,15.75,245312.0
2019-02-21,15.81,15.96,15.685,15.89,178956.0
2019-02-22,16.385,16.625,15.81,16.44,388438.0
2019-02-25,16.52,17.495,16.455,17.22,569381.0
2019-02-26,17.19,17.28,16.995,17.13,204578.0
2019-02-27,17.13,17.75,17.12,17.5,248414.0
2019-02-28,17.555,17.735,17.395,17.715,270443.0
2019-03-01,17.715,18.05,17.565,17.715,217414.0
2019-03-04,17.725,17.935,17.635,17.715,194330.0
2019-03-05,17.7,17.78,17.555,17.62,110583.0
2019-03-06,17.47,17.765,17.4,17.535,176898.0
2019-03-07,17.515,17.55,17.01,17.21,363155.0
2019-03-08,17.08,17.14,16.855,17.095,139170.0
2019-03-11,17.08,17.3,17.005,17.14,65383.0
2019-03-12,17.205,17.605,17.15,17.17,114589.0
2019-03-13,17.31,17.755,17.285,17.595,152122.0
2019-03-14,17.62,17.665,17.425,17.575,97279.0
2019-03-15,17.56,17.825,17.375,17.765,137843.0
2019-03-18,17.82,17.9,17.675,17.755,134308.0
2019-03-19,17.81,17.87,17.575,17.665,190717.0
2019-03-20,17.535,17.74,17.535,17.595,115639.0
2019-03-21,17.54,17.665,17.515,17.535,134583.0
2019-03-22,17.49,17.49,17.175,17.25,179587.0
2019-03-25,17.07,17.22,16.875,17.045,127592.0
2019-03-26,17.16,17.365,17.16,17.265,134096.0
2019-03-27,17.265,17.365,17.16,17.365,106126.0
2019-03-28,17.255,17.365,17.125,17.3,92083.0
2019-03-29,17.455,17.585,16.635,17.0,229877.0
2019-04-01,17.125,17.41,17.105,17.365,108335.0
2019-04-02,17.345,17.455,17.275,17.4,149214.0
2019-04-03,17.435,17.525,17.23,17.345,124488.0
2019-04-04,17.255,17.365,17.22,17.355,85875.0
2019-04-05,17.355,17.39,17.25,17.295,126132.0
2019-04-08,17.345,17.675,17.285,17.355,200100.0
2019-04-09,17.31,17.595,17.31,17.41,159670.0
2019-04-10,17.435,17.66,17.28,17.285,174231.0
2019-04-11,17.25,17.515,17.07,17.425,179307.0
2019-04-12,17.46,17.66,17.22,17.47,138004.0
2019-04-15,17.455,17.66,17.355,17.415,101406.0
2019-04-16,17.415,17.47,17.17,17.195,110401.0
2019-04-17,17.255,17.365,17.15,17.21,93936.0
2019-04-18,17.21,17.32,17.08,17.21,91455.0
2019-04-22,17.285,17.88,17.285,17.665,137304.0
2019-04-23,17.845,18.065,17.57,17.575,207050.0
2019-04-24,17.62,17.7,17.495,17.55,100340.0
2019-04-25,17.415,17.435,16.365,16.65,461470.0
2019-04-26,16.6,16.73,16.465,16.59,293995.0
2019-04-29,16.58,16.64,16.5,16.51,128897.0
2019-04-30,16.58,16.75,16.445,16.5,136622.0
2019-05-01,16.475,16.52,15.95,16.035,137511.0
2019-05-02,15.985,16.035,15.625,15.7,160472.0
2019-05-03,14.815,14.985,13.99,14.71,858753.0
2019-05-06,14.56,15.255,14.345,15.155,312160.0
2019-05-07,15.055,15.14,14.855,15.14,190082.0
2019-05-08,15.175,15.6,15.12,15.12,281040.0
2019-05-09,15.03,15.385,15.03,15.34,155289.0
2019-05-10,15.305,15.555,15.155,15.43,171153.0
2019-05-13,15.395,15.425,15.075,15.165,193389.0
2019-05-14,15.19,15.44,15.085,15.325,162915.0
2019-05-15,15.31,15.725,15.275,15.515,186341.0
2019-05-16,15.56,15.73,15.41,15.605,164500.0
2019-05-17,15.57,15.775,15.56,15.6,235775.0
2019-05-21,15.625,16.2,15.555,16.18,246648.0
2019-05-22,16.11,16.26,15.91,16.245,267865.0
2019-05-23,16.075,16.145,15.84,16.035,326970.0
2019-05-24,16.11,16.19,15.795,15.91,151729.0
2019-05-27,15.785,15.865,15.48,15.68,191543.0
2019-05-28,15.365,15.365,14.47,14.695,388561.0
2019-05-29,14.54,14.825,14.515,14.61,189159.0
2019-05-30,14.61,14.785,14.55,14.74,118515.0
2019-05-31,14.605,14.73,14.405,14.665,180196.0
2019-06-03,14.685,15.095,14.685,14.865,204417.0
2019-06-04,14.9,14.945,14.79,14.91,108505.0
2019-06-05,14.9,15.015,14.67,14.7,142054.0
2019-06-06,14.7,14.785,14.505,14.605,100692.0
2019-06-07,14.605,14.7,14.55,14.605,77403.0
2019-06-10,14.65,14.65,14.3,14.315,110684.0
2019-06-11,14.37,14.415,14.235,14.335,115567.0
2019-06-12,14.28,14.38,14.095,14.21,119319.0
2019-06-13,14.28,14.505,14.245,14.48,110780.0
2019-06-14,14.495,14.585,14.325,14.495,80111.0
2019-06-17,14.48,14.915,14.415,14.91,142176.0
2019-06-18,14.91,15.125,14.785,15.06,127216.0
2019-06-19,15.05,15.23,14.835,15.005,145291.0
2019-06-20,15.115,15.375,15.0,15.025,106372.0
2019-06-21,15.025,15.05,14.8,15.025,129918.0
2019-06-24,15.06,15.095,14.915,14.97,69039.0
2019-06-25,14.96,15.005,14.835,14.87,136486.0
2019-06-26,14.955,15.355,14.865,15.285,217924.0
2019-06-27,15.195,15.385,15.17,15.265,95338.0
2019-06-28,15.25,15.275,15.175,15.275,50862.0
2019-07-02,15.275,15.275,15.115,15.275,81736.0
2019-07-03,15.32,15.42,15.255,15.365,141008.0
2019-07-04,15.445,15.445,15.07,15.07,52080.0
2019-07-05,15.095,15.275,14.98,15.215,43860.0
2019-07-08,15.175,15.255,14.9,14.97,112789.0
2019-07-09,14.955,15.0,14.7,14.835,110377.0
2019-07-10,14.925,15.215,14.825,15.0,148767.0
2019-07-11,15.04,15.04,14.82,14.865,59540.0
2019-07-12,14.89,14.935,14.775,14.835,111658.0
2019-07-15,14.845,15.07,14.775,14.91,88758.0
2019-07-16,14.88,15.0,14.81,14.9,66569.0
2019-07-17,14.91,15.105,14.755,15.025,139574.0
2019-07-18,14.955,15.14,14.81,15.13,188950.0
2019-07-19,15.125,15.17,14.96,15.15,69003.0
2019-07-22,15.16,15.435,15.05,15.195,125961.0
2019-07-23,15.22,15.43,15.175,15.3,115239.0
2019-07-24,15.25,15.255,14.865,15.095,116905.0
2019-07-25,15.085,15.085,14.825,14.96,139598.0
2019-07-26,14.99,15.095,14.87,14.87,52400.0
2019-07-29,14.865,14.99,14.8,14.915,77653.0
2019-07-30,14.9,15.14,14.745,15.07,190336.0
2019-07-31,15.08,15.155,14.79,14.88,185880.0
2019-08-01,14.81,15.08,14.71,15.005,155036.0
2019-08-02,15.08,15.08,14.72,14.79,93575.0
2019-08-06,14.62,14.64,13.895,14.1,199395.0
2019-08-07,14.01,14.27,13.75,13.78,178081.0
2019-08-08,13.815,13.975,13.645,13.795,272731.0
2019-08-09,13.975,14.48,13.95,14.335,239264.0
2019-08-12,13.885,14.005,12.58,12.65,491623.0
2019-08-13,12.595,12.675,12.05,12.245,428734.0
2019-08-14,12.185,12.4,11.815,11.845,218254.0
2019-08-15,11.81,11.825,11.44,11.52,183259.0
2019-08-16,11.61,12.05,11.595,11.95,143660.0
2019-08-19,11.985,12.05,11.845,11.925,102609.0
2019-08-20,11.89,12.06,11.8,11.815,147698.0
2019-08-21,11.865,11.905,11.715,11.795,102904.0
2019-08-22,11.795,11.83,11.215,11.26,81577.0
2019-08-23,11.21,11.21,10.8,10.955,157871.0
2019-08-26,11.01,11.29,10.945,11.09,373870.0
2019-08-27,11.09,11.215,10.855,10.855,211223.0
2019-08-28,10.88,10.92,10.665,10.845,138164.0
2019-08-29,11.0,11.1,10.865,10.975,162996.0
2019-08-30,10.945,11.045,10.9,11.02,283019.0
2019-09-03,10.965,11.07,10.8,11.035,139145.0
2019-09-04,11.55,11.91,11.045,11.17,213418.0
2019-09-05,11.325,11.83,11.225,11.405,210753.0
2019-09-06,11.415,11.595,11.16,11.3,133170.0
2019-09-09,11.46,11.86,11.355,11.815,141076.0
2019-09-10,11.84,12.12,11.84,12.075,145477.0
2019-09-11,12.085,12.095,11.65,11.805,178607.0
2019-09-12,11.76,11.815,11.58,11.795,68698.0
2019-09-13,11.865,12.005,11.715,11.805,140781.0
2019-09-16,12.28,12.28,11.65,11.86,305287.0
2019-09-17,11.84,11.985,11.57,11.795,357877.0
2019-09-18,11.67,11.67,11.305,11.395,7030.0
2019-09-19,11.48,11.54,11.26,11.36,126161.0
2019-09-20,11.255,11.515,11.135,11.38,174932.0
2019-09-23,11.335,11.525,11.28,11.46,103137.0
2019-09-24,11.46,11.505,11.08,11.155,127305.0
2019-09-25,11.065,11.155,10.785,10.82,112501.0
2019-09-26,10.82,11.08,10.755,11.045,154367.0
2019-09-27,11.02,11.025,10.575,10.65,162534.0
2019-09-30,10.51,10.6,10.36,10.495,106587.0
2019-10-01,10.52,10.6,10.115,10.195,403238.0
2019-10-02,10.18,10.215,9.765,9.835,133013.0
2019-10-03,9.79,10.035,9.6,10.005,171351.0
2019-10-04,10.05,10.17,9.905,9.925,90486.0
2019-10-07,9.925,9.98,9.61,9.845,159294.0
2019-10-08,9.79,9.845,9.645,9.735,219869.0
2019-10-09,9.77,9.99,9.745,9.855,145170.0
2019-10-10,9.87,9.945,9.67,9.915,103331.0
2019-10-11,9.99,10.05,9.915,10.015,160176.0
2019-10-15,9.99,10.305,9.9,10.015,107436.0
2019-10-16,10.005,10.035,9.78,9.8,85538.0
2019-10-17,9.825,9.835,9.075,9.33,232852.0
2019-10-18,9.95,10.215,9.61,9.67,316785.0
2019-10-21,9.755,9.9,9.35,9.71,216977.0
2019-10-22,9.71,9.815,9.475,9.635,198648.0
2019-10-23,9.645,9.7,9.42,9.545,167262.0
2019-10-24,9.61,9.88,9.23,9.3,152835.0
2019-10-25,9.295,9.625,9.175,9.475,235641.0
2019-10-28,9.625,9.78,9.58,9.67,149986.0
2019-10-29,9.735,9.8,9.435,9.635,288416.0
2019-10-30,9.625,9.725,9.455,9.575,249293.0
2019-10-31,9.535,9.58,9.265,9.32,182820.0
2019-11-01,9.375,9.475,9.34,9.39,153274.0
2019-11-04,9.485,9.98,9.435,9.98,199304.0
2019-11-05,9.995,10.27,9.89,9.925,183660.0
2019-11-06,9.945,9.98,9.8,9.86,147921.0
2019-11-07,10.045,10.33,9.87,10.295,198891.0
2019-11-08,11.57,11.74,10.42,10.755,778229.0
2019-11-11,10.555,10.695,10.285,10.685,384754.0
2019-11-12,10.7,10.975,10.685,10.865,264304.0
2019-11-13,10.88,10.92,10.695,10.875,281107.0
2019-11-14,10.89,11.035,10.775,10.835,315049.0
2019-11-15,10.88,10.965,10.65,10.655,310485.0
2019-11-18,10.7,10.975,10.54,10.6,265053.0
2019-11-19,10.65,10.695,10.45,10.465,208352.0
2019-11-20,10.46,10.89,10.46,10.555,180167.0
2019-11-21,10.555,10.655,10.445,10.515,175849.0
2019-11-22,10.545,10.925,10.5,10.9,132222.0
2019-11-25,10.89,11.02,10.89,10.975,145082.0
2019-11-26,11.0,11.02,10.755,10.845,258469.0
2019-11-27,10.845,11.11,10.765,11.085,294794.0
2019-11-28,11.12,11.145,10.93,11.09,100274.0
2019-11-29,11.09,11.165,10.825,10.945,219620.0
2019-12-02,11.01,11.085,10.855,10.93,137903.0
2019-12-03,10.89,10.89,10.52,10.68,189296.0
2019-12-04,10.71,10.845,10.665,10.78,179917.0
2019-12-05,10.91,11.13,10.745,11.045,219774.0
2019-12-06,11.035,11.23,10.975,11.085,252237.0
2019-12-09,11.03,11.085,10.92,11.085,252048.0
2019-12-10,11.085,11.185,10.94,11.045,208583.0
2019-12-11,11.045,11.065,10.855,10.98,181593.0
2019-12-12,10.99,11.345,10.92,11.01,239286.0
2019-12-13,11.045,11.165,10.905,11.045,200911.0
2019-12-16,11.085,11.265,10.98,11.075,230119.0
2019-12-17,11.12,11.375,11.075,11.24,343942.0
2019-12-18,11.22,11.275,10.935,10.975,168800.0
2019-12-19,11.0,11.23,10.975,11.085,222905.0
2019-12-20,11.13,11.2,10.89,10.975,191848.0
2019-12-23,10.98,11.265,10.98,11.265,124318.0
2019-12-24,11.29,11.395,11.19,11.275,76122.0
2019-12-27,11.395,11.395,11.065,11.075,93620.0
2019-12-30,11.12,11.32,11.075,11.19,131347.0
2019-12-31,11.165,11.285,11.09,11.155,108619.0
2020-01-02,11.21,11.3,10.935,11.1,127734.0
2020-01-03,11.2,11.275,10.935,10.99,132766.0
2020-01-06,11.0,11.155,10.93,11.145,156286.0
2020-01-07,11.145,11.145,10.965,11.0,137464.0
2020-01-08,11.045,11.19,10.9,11.11,264790.0
2020-01-09,11.085,11.11,10.625,11.01,290890.0
2020-01-10,11.01,11.11,10.965,11.01,145661.0
2020-01-13,11.0,11.01,10.67,10.725,247188.0
2020-01-14,10.725,10.735,10.435,10.5,145432.0
2020-01-15,10.49,10.515,10.1,10.105,189297.0
2020-01-16,10.15,10.525,10.105,10.445,331387.0
2020-01-17,10.47,10.525,10.305,10.435,155069.0
2020-01-20,10.545,10.6,10.4,10.57,116746.0
2020-01-21,10.545,10.545,10.315,10.46,181172.0
2020-01-22,10.445,10.46,10.335,10.4,133332.0
2020-01-23,10.335,10.38,10.05,10.305,179967.0
2020-01-24,10.305,10.36,10.19,10.3,164994.0
2020-01-27,10.05,10.19,9.58,9.625,356941.0
2020-01-28,9.64,9.86,9.525,9.685,214342.0
2020-01-29,9.705,9.805,9.54,9.58,153922.0
2020-01-30,9.515,9.585,9.24,9.35,223358.0
2020-01-31,9.295,9.375,9.065,9.23,307581.0
2020-02-03,9.14,9.25,9.075,9.23,242741.0
2020-02-04,9.32,9.45,9.085,9.11,481237.0
2020-02-05,9.24,9.66,9.165,9.63,389772.0
2020-02-06,9.625,9.67,9.375,9.58,235335.0
2020-02-07,9.515,9.58,9.165,9.26,263647.0
2020-02-10,9.215,9.385,9.15,9.32,162422.0
2020-02-11,9.405,9.595,9.34,9.525,163846.0
2020-02-12,9.56,9.795,9.42,9.54,226731.0
2020-02-13,9.485,9.66,9.485,9.58,137697.0
2020-02-14,9.595,9.63,9.35,9.45,204616.0
2020-02-18,9.415,9.505,9.3,9.385,219639.0
2020-02-19,9.385,9.56,9.22,9.275,321717.0
2020-02-20,9.285,9.415,9.01,9.06,480883.0
2020-02-21,8.695,8.695,7.56,7.76,1479547.0
2020-02-24,7.625,7.625,6.915,7.225,1025868.0
2020-02-25,7.18,7.18,6.475,6.76,981775.0
2020-02-26,6.715,6.785,6.295,6.385,1572961.0
2020-02-27,6.165,6.505,5.875,6.43,687400.0
2020-02-28,6.175,6.785,6.12,6.75,868483.0
2020-03-02,6.84,7.235,6.755,7.225,878859.0
2020-03-03,7.25,7.28,6.495,6.62,1136419.0
2020-03-04,6.705,6.785,6.575,6.65,527128.0
2020-03-05,6.53,6.63,6.395,6.475,684189.0
2020-03-06,6.385,6.475,6.21,6.45,677491.0
2020-03-09,5.29,5.645,4.58,5.115,793112.0
2020-03-10,5.12,5.65,4.7,5.035,656746.0
2020-03-11,4.945,5.115,4.575,4.685,642776.0
2020-03-12,4.395,4.78,3.895,4.48,1530630.0
2020-03-13,4.705,5.385,4.61,5.28,842442.0
2020-03-16,4.835,5.61,4.685,4.975,490929.0
2020-03-17,4.965,5.47,4.675,5.06,595510.0
2020-03-18,4.845,5.59,4.665,5.255,969648.0
2020-03-19,5.31,6.14,5.24,5.96,529503.0
2020-03-20,6.15,6.41,4.975,5.3,434332.0
2020-03-23,5.215,5.365,4.9,5.0,365456.0
2020-03-24,5.235,5.57,4.92,5.115,416398.0
2020-03-25,5.215,6.045,4.995,5.615,317004.0
2020-03-26,5.635,5.905,5.375,5.7,292601.0
2020-03-27,5.46,5.56,4.66,4.715,295248.0
2020-03-30,4.665,4.91,4.46,4.825,308278.0
2020-03-31,5.05,5.56,4.835,5.43,257400.0
2020-04-01,5.31,5.43,5.03,5.355,321993.0
2020-04-02,5.48,6.305,5.31,5.405,695067.0
2020-04-03,5.675,5.915,5.505,5.57,398247.0
2020-04-06,5.635,5.885,5.395,5.635,237190.0
2020-04-07,5.795,5.815,5.2,5.3,335192.0
2020-04-08,5.33,5.47,5.135,5.31,370658.0
2020-04-09,5.48,5.635,5.225,5.525,327861.0
2020-04-13,5.72,5.755,5.375,5.46,194133.0
2020-04-14,5.355,5.57,4.92,4.995,418701.0
2020-04-15,4.89,4.93,4.155,4.21,606838.0
2020-04-16,4.315,4.315,4.05,4.22,260696.0
2020-04-17,4.24,4.38,4.1,4.25,287987.0
2020-04-20,4.07,4.395,3.98,4.23,254674.0
2020-04-21,4.24,4.34,3.96,4.32,698513.0
2020-04-22,4.48,4.535,4.275,4.425,336389.0
2020-04-23,4.565,4.91,4.535,4.825,258162.0
2020-04-24,4.975,4.975,4.525,4.595,307241.0
2020-04-27,4.61,4.66,4.275,4.49,244091.0
2020-04-28,4.545,4.815,4.39,4.79,437996.0
2020-04-29,4.935,5.135,4.825,5.095,596440.0
2020-04-30,5.18,5.265,4.865,4.89,616582.0
2020-05-01,4.815,4.91,4.595,4.76,435594.0
2020-05-04,4.665,4.935,4.6,4.835,302207.0
2020-05-05,5.115,5.18,4.755,4.8,347708.0
2020-05-06,4.815,4.955,4.61,4.88,362802.0
2020-05-07,5.03,5.225,4.805,5.02,652741.0
2020-05-08,5.29,5.655,5.135,5.58,811701.0
2020-05-11,5.57,5.665,5.405,5.495,425422.0
2020-05-12,5.505,5.655,5.46,5.485,290585.0
2020-05-13,5.47,5.515,5.04,5.065,452228.0
2020-05-14,4.925,4.975,4.58,4.71,521634.0
2020-05-15,4.72,4.85,4.58,4.73,676677.0
2020-05-19,4.975,5.18,4.71,4.74,457297.0
2020-05-20,4.805,5.0,4.73,4.955,357895.0
2020-05-21,5.01,5.095,4.795,4.84,297413.0
2020-05-22,4.785,4.86,4.58,4.75,420309.0
2020-05-25,4.775,4.88,4.675,4.785,439135.0
2020-05-26,4.825,5.055,4.775,5.04,925749.0
2020-05-27,5.085,5.12,4.74,5.095,386882.0
2020-05-28,5.105,5.27,4.99,5.15,461537.0
2020-05-29,5.095,5.215,4.945,5.16,354560.0
2020-06-01,5.12,5.3,5.065,5.075,450655.0
2020-06-02,5.14,5.465,5.065,5.335,460013.0
2020-06-03,5.42,5.42,5.235,5.385,452398.0
2020-06-04,5.355,5.365,5.115,5.235,700593.0
2020-06-05,5.355,6.075,5.28,6.03,1045193.0
2020-06-08,6.55,6.6,5.975,6.395,1092539.0
2020-06-09,6.27,6.34,6.04,6.255,411960.0
2020-06-10,6.205,6.225,5.7,5.9,470455.0
2020-06-11,5.28,5.72,5.03,5.055,631421.0
2020-06-12,5.235,5.515,5.135,5.205,574895.0
2020-06-15,4.975,5.18,4.685,5.115,693277.0
2020-06-16,5.375,5.515,5.19,5.405,565768.0
2020-06-17,5.405,5.515,5.105,5.13,302861.0
2020-06-18,5.075,5.17,4.89,4.905,339117.0
2020-06-19,5.04,5.17,4.83,5.02,845491.0
2020-06-22,4.955,5.085,4.905,5.05,448545.0
2020-06-23,5.095,5.14,4.965,5.05,364370.0
2020-06-24,4.98,5.02,4.905,5.0,444398.0
2020-06-25,4.905,4.955,4.765,4.925,218174.0
2020-06-26,4.87,5.0,4.69,4.805,305095.0
2020-06-29,4.85,4.955,4.75,4.87,225456.0
2020-06-30,4.84,4.86,4.72,4.805,204227.0
2020-07-02,4.9,5.105,4.87,5.075,731236.0
2020-07-03,5.05,5.28,4.975,5.235,489217.0
2020-07-06,5.28,5.375,5.055,5.115,272118.0
2020-07-07,5.075,5.195,4.965,5.17,245796.0
2020-07-08,5.13,5.235,4.87,4.9,329947.0
2020-07-09,4.915,5.05,4.69,4.87,397100.0
2020-07-10,4.86,4.945,4.795,4.825,172737.0
2020-07-13,4.86,4.86,4.74,4.785,169737.0
2020-07-14,4.765,4.935,4.665,4.88,259971.0
2020-07-15,4.965,5.01,4.765,4.925,317977.0
2020-07-16,4.9,5.055,4.835,4.905,208744.0
2020-07-17,4.955,4.98,4.76,4.765,285531.0
2020-07-20,4.86,4.86,4.7,4.75,140945.0
2020-07-21,4.815,4.99,4.73,4.98,349247.0
2020-07-22,4.925,4.955,4.765,4.815,145294.0
2020-07-23,4.815,4.84,4.72,4.775,247327.0
2020-07-24,4.785,4.795,4.635,4.71,230034.0
2020-07-27,4.72,4.75,4.645,4.73,182474.0
2020-07-28,4.72,4.785,4.665,4.7,204840.0
2020-07-29,4.73,4.73,4.495,4.675,313217.0
2020-07-30,4.61,4.75,4.545,4.625,231712.0
2020-07-31,4.6,4.72,4.485,4.645,277327.0
2020-08-04,4.645,4.84,4.57,4.72,269598.0
2020-08-05,4.825,4.915,4.75,4.835,243233.0
2020-08-06,4.825,4.955,4.665,4.775,385186.0
2020-08-07,4.785,4.86,4.655,4.73,370465.0
2020-08-10,4.76,5.085,4.74,4.98,409426.0
2020-08-11,5.065,5.345,5.01,5.03,297542.0
2020-08-12,5.16,5.265,5.01,5.235,274383.0
2020-08-13,5.265,5.385,5.19,5.385,249077.0
2020-08-14,5.335,5.515,5.3,5.505,194365.0
2020-08-17,5.535,5.775,5.46,5.775,406777.0
2020-08-18,5.775,5.88,5.72,5.85,305743.0
2020-08-19,5.86,5.935,5.825,5.915,212507.0
2020-08-20,5.815,5.88,5.7,5.795,204589.0
2020-08-21,5.75,5.785,5.59,5.645,462143.0
2020-08-24,5.655,5.87,5.625,5.85,177508.0
2020-08-25,5.89,5.89,5.475,5.56,337797.0
2020-08-26,5.625,5.625,5.355,5.55,348772.0
2020-08-27,5.55,5.59,5.4,5.475,195315.0
2020-08-28,5.475,5.525,5.41,5.515,196478.0
2020-08-31,5.485,5.54,5.355,5.485,324565.0
2020-09-01,5.43,5.55,5.39,5.43,164806.0
2020-09-02,5.41,5.44,5.25,5.315,301328.0
2020-09-03,5.3,5.365,5.11,5.175,382530.0
2020-09-04,5.16,5.27,5.085,5.13,397839.0
2020-09-08,5.065,5.1,4.83,4.905,388774.0
2020-09-09,4.925,5.11,4.885,5.055,325005.0
2020-09-10,5.035,5.195,4.93,5.1,414476.0
2020-09-11,5.1,5.235,5.015,5.11,544064.0
2020-09-14,5.085,5.195,4.975,5.085,307389.0
2020-09-15,5.075,5.16,5.0,5.055,230090.0
2020-09-16,5.085,5.16,5.0,5.13,264163.0
2020-09-17,5.075,5.26,4.98,5.235,410745.0
2020-09-18,5.235,5.235,5.005,5.065,786255.0
2020-09-21,4.97,4.98,4.68,4.78,436164.0
2020-09-22,4.755,4.905,4.715,4.84,614136.0
2020-09-23,4.85,4.885,4.605,4.615,251821.0
2020-09-24,4.605,4.7,4.475,4.65,242901.0
2020-09-25,4.595,4.695,4.54,4.65,172727.0
2020-09-28,4.705,4.78,4.66,4.775,182287.0
2020-09-29,4.765,4.765,4.52,4.55,160165.0
2020-09-30,4.54,4.65,4.315,4.33,382215.0
2020-10-01,4.35,4.455,4.305,4.38,227129.0
2020-10-02,4.23,4.54,4.23,4.455,145423.0
2020-10-05,4.465,4.765,4.425,4.765,208062.0
2020-10-06,4.8,4.83,4.565,4.69,279442.0
2020-10-07,4.7,4.735,4.65,4.7,114385.0
2020-10-08,4.765,5.09,4.705,5.075,211841.0
2020-10-09,5.13,5.16,4.925,4.94,151413.0
2020-10-13,4.93,5.045,4.93,4.93,209323.0
2020-10-14,4.94,4.98,4.82,4.855,142726.0
2020-10-15,4.775,4.895,4.735,4.865,136421.0
2020-10-16,4.83,4.83,4.68,4.8,158350.0
2020-10-19,4.8,5.03,4.78,4.98,354264.0
2020-10-20,5.005,5.215,4.915,5.165,225881.0
2020-10-21,5.14,5.14,4.925,5.025,220234.0
2020-10-22,5.005,5.3,4.94,5.27,210335.0
2020-10-23,5.325,5.41,5.175,5.225,225784.0
2020-10-26,5.165,5.205,4.855,4.875,257042.0
2020-10-27,4.875,4.99,4.82,4.84,281500.0
2020-10-28,4.755,4.8,4.615,4.7,244819.0
2020-10-29,4.69,4.69,4.5,4.67,231459.0
2020-10-30,4.625,4.69,4.465,4.49,273890.0
2020-11-02,4.565,4.905,4.445,4.79,221157.0
2020-11-03,4.885,5.035,4.84,4.96,271233.0
2020-11-04,4.97,5.035,4.855,4.885,128339.0
2020-11-05,4.94,5.055,4.78,4.78,519156.0
2020-11-06,4.69,4.69,4.325,4.605,687903.0
2020-11-09,4.895,5.075,4.755,5.005,621637.0
2020-11-10,5.0,5.185,4.93,5.1,374670.0
2020-11-11,5.205,5.375,5.11,5.3,252686.0
2020-11-12,5.29,5.29,4.93,4.99,304121.0
2020-11-13,5.025,5.165,4.99,5.09,276558.0
2020-11-16,5.235,5.57,5.12,5.525,417672.0
2020-11-17,5.465,5.515,5.365,5.46,204887.0
2020-11-18,5.505,5.775,5.45,5.625,264153.0
2020-11-19,5.625,5.775,5.515,5.765,234102.0
2020-11-20,5.785,5.89,5.71,5.88,338305.0
2020-11-23,5.935,6.62,5.935,6.585,453505.0
2020-11-24,6.75,7.125,6.655,7.035,444366.0
2020-11-25,7.185,7.185,6.995,7.12,379077.0
2020-11-26,7.1,7.175,6.89,6.94,106954.0
2020-11-27,6.89,7.175,6.89,6.965,263858.0
2020-11-30,6.885,6.92,6.42,6.44,380723.0
2020-12-01,6.6,6.76,6.47,6.525,218386.0
2020-12-02,6.49,6.8,6.46,6.535,284412.0
2020-12-03,6.515,6.62,6.41,6.505,187963.0
2020-12-04,6.505,6.865,6.505,6.825,638366.0
2020-12-07,6.74,7.035,6.685,6.965,355665.0
2020-12-08,6.93,7.015,6.73,6.94,316091.0
2020-12-09,6.995,7.125,6.76,6.875,412453.0
2020-12-10,6.875,7.1,6.79,7.005,195282.0
2020-12-11,7.005,7.07,6.9,6.93,212033.0
2020-12-14,6.975,7.025,6.75,6.835,335634.0
2020-12-15,6.9,6.95,6.63,6.79,368217.0
2020-12-16,6.855,6.855,6.63,6.645,261408.0
2020-12-17,6.705,6.8,6.54,6.76,263129.0
2020-12-18,6.78,6.815,6.505,6.555,218512.0
2020-12-21,6.335,6.45,6.13,6.345,264828.0
2020-12-22,6.33,6.395,6.16,6.185,156613.0
2020-12-23,6.175,6.405,6.17,6.365,212935.0
2020-12-24,6.345,6.365,6.245,6.26,106426.0
2020-12-29,6.365,6.43,6.12,6.225,298328.0
2020-12-30,6.235,6.385,6.16,6.255,326340.0
2020-12-31,6.255,6.29,6.13,6.17,139760.0
2021-01-04,6.205,6.26,6.045,6.12,237782.0
2021-01-05,6.16,6.78,6.11,6.715,622087.0
2021-01-06,6.76,6.9,6.665,6.78,262661.0
2021-01-07,6.875,7.07,6.73,6.9,249005.0
2021-01-08,6.985,7.05,6.62,6.715,248770.0
2021-01-11,6.57,6.825,6.57,6.645,316609.0
2021-01-12,6.695,6.91,6.655,6.75,359931.0
2021-01-13,6.815,6.92,6.58,6.63,224774.0
2021-01-14,6.685,7.165,6.63,7.09,660968.0
2021-01-15,7.165,7.26,6.91,7.165,421607.0
2021-01-18,7.25,7.285,6.95,7.025,159860.0
2021-01-19,7.025,7.325,7.025,7.295,414690.0
2021-01-20,7.335,7.335,6.95,7.025,309643.0
2021-01-21,7.035,7.195,6.78,6.875,223180.0
2021-01-22,6.76,6.89,6.64,6.805,362011.0
2021-01-25,6.805,7.12,6.77,6.975,360132.0
2021-01-26,7.05,7.12,6.57,6.64,542043.0
2021-01-27,6.495,6.865,6.48,6.685,328993.0
2021-01-28,6.675,6.76,6.47,6.515,326691.0
2021-01-29,6.49,6.555,6.16,6.185,235400.0
2021-02-01,6.26,6.455,6.14,6.405,232428.0
2021-02-02,6.545,6.58,6.235,6.3,316252.0
2021-02-03,6.41,6.655,6.28,6.6,238034.0
2021-02-04,6.655,6.93,6.6,6.9,296768.0
2021-02-05,6.975,7.165,6.865,7.035,325746.0
2021-02-08,7.125,7.38,7.05,7.08,306259.0
2021-02-09,7.025,7.1,6.865,6.995,342056.0
2021-02-10,7.025,7.195,6.865,7.155,284866.0
2021-02-11,7.145,7.195,6.835,6.92,308871.0
2021-02-12,6.89,7.04,6.79,7.035,281756.0
2021-02-16,7.145,7.26,7.025,7.08,266484.0
2021-02-17,7.11,7.195,6.93,7.125,362632.0
2021-02-18,7.09,7.135,6.865,7.04,520835.0
2021-02-19,7.015,7.75,7.005,7.7,891446.0
2021-02-22,7.71,8.03,7.545,7.99,347885.0
2021-02-23,8.03,8.115,7.595,8.04,420055.0
2021-02-24,8.125,8.22,7.88,8.075,269732.0
2021-02-25,8.04,8.82,7.99,8.21,643840.0
2021-02-26,7.985,8.275,7.765,8.22,587340.0
2021-03-01,8.225,8.595,8.22,8.51,448455.0
2021-03-02,8.52,8.595,8.22,8.35,467366.0
2021-03-03,8.38,8.595,8.21,8.31,354098.0
2021-03-04,8.695,8.895,8.435,8.8,1467349.0
2021-03-05,8.98,9.09,8.82,8.905,938303.0
2021-03-08,9.165,9.165,8.66,8.68,384537.0
2021-03-09,8.81,8.84,8.555,8.755,358876.0
2021-03-10,8.77,9.11,8.735,9.025,768618.0
2021-03-11,9.14,9.185,8.81,8.855,280913.0
2021-03-12,8.94,8.94,8.705,8.735,256715.0
2021-03-15,8.745,8.765,8.375,8.445,290084.0
2021-03-16,8.405,8.435,8.065,8.085,304068.0
2021-03-17,8.055,8.395,8.01,8.375,354942.0
2021-03-18,8.35,8.36,8.055,8.13,411109.0
2021-03-19,8.13,8.29,7.99,8.29,302273.0
2021-03-22,8.34,8.415,8.29,8.31,310986.0
2021-03-23,8.255,8.33,7.875,7.885,301991.0
2021-03-24,7.935,8.245,7.935,7.96,359664.0
2021-03-25,7.86,7.935,7.585,7.765,246987.0
2021-03-26,7.915,7.955,7.765,7.82,136364.0
2021-03-29,7.81,8.03,7.71,7.96,249667.0
2021-03-30,7.915,8.01,7.64,7.735,206547.0
2021-03-31,7.71,7.765,7.615,7.64,310161.0
2021-04-01,7.715,7.995,7.55,7.97,206745.0
2021-04-05,7.945,8.01,7.7,7.81,257178.0
2021-04-06,7.83,8.02,7.775,7.8,173384.0
2021-04-07,7.795,7.885,7.64,7.7,329090.0
2021-04-08,7.68,7.81,7.485,7.755,433540.0
2021-04-09,7.82,7.85,7.565,7.63,195122.0
2021-04-12,7.68,7.725,7.54,7.575,170326.0
2021-04-13,7.605,7.605,7.435,7.55,180408.0
2021-04-14,7.52,7.795,7.52,7.71,222783.0
2021-04-15,7.735,7.84,7.36,7.5,312840.0
2021-04-16,7.53,7.575,7.385,7.445,234058.0
2021-04-19,7.49,7.595,7.36,7.52,350261.0
2021-04-20,7.54,7.625,7.245,7.295,404023.0
2021-04-21,7.16,7.36,7.095,7.34,209343.0
2021-04-22,7.34,7.35,7.18,7.265,214377.0
2021-04-23,7.245,7.305,7.125,7.285,139329.0
2021-04-26,7.285,7.565,7.255,7.565,433199.0
2021-04-27,7.585,7.63,7.38,7.395,178895.0
2021-04-28,7.435,7.605,7.38,7.575,159909.0
2021-04-29,7.595,7.775,7.585,7.71,271451.0
2021-04-30,7.615,7.725,7.585,7.725,226875.0
2021-05-03,7.715,7.98,7.71,7.735,461315.0
2021-05-04,7.8,7.875,7.71,7.86,335351.0
2021-05-05,7.875,8.12,7.82,8.01,307273.0
2021-05-06,7.435,7.67,7.22,7.265,938319.0
2021-05-07,7.22,7.245,6.87,7.15,424932.0
2021-05-10,7.115,7.2,7.05,7.075,267290.0
2021-05-11,6.975,7.275,6.88,7.17,433915.0
2021-05-12,7.21,7.53,7.15,7.21,330447.0
2021-05-13,7.085,7.38,7.075,7.16,213185.0
2021-05-14,7.22,7.395,7.16,7.385,157064.0
2021-05-17,7.295,7.625,7.295,7.595,211688.0
2021-05-18,7.595,7.7,7.54,7.575,146175.0
2021-05-19,7.405,7.49,7.225,7.29,186966.0
2021-05-20,7.31,7.37,7.13,7.34,123401.0
2021-05-21,7.405,7.48,7.33,7.46,123257.0
2021-05-25,7.47,7.52,7.34,7.35,114238.0
2021-05-26,7.32,7.52,7.32,7.405,196541.0
2021-05-27,7.425,7.435,7.3,7.425,216300.0
2021-05-28,7.545,7.555,7.425,7.54,101329.0
2021-05-31,7.555,7.725,7.555,7.615,75636.0
2021-06-01,7.64,7.755,7.565,7.67,156167.0
2021-06-02,7.67,7.86,7.67,7.775,248610.0
2021-06-03,7.765,7.935,7.7,7.88,307836.0
2021-06-04,7.84,8.19,7.84,8.145,354545.0
2021-06-07,8.105,8.255,7.98,8.01,312122.0
2021-06-08,8.01,8.23,7.85,8.085,459058.0
2021-06-09,8.16,8.285,8.05,8.22,385039.0
2021-06-10,8.19,8.405,8.18,8.39,221625.0
2021-06-11,8.425,8.475,8.305,8.445,285843.0
2021-06-14,8.51,8.7,8.275,8.33,284414.0
2021-06-15,8.485,8.5,8.315,8.435,149655.0
2021-06-16,8.455,8.485,8.21,8.22,171607.0
2021-06-17,8.18,8.36,7.68,7.85,324997.0
2021-06-18,7.725,7.98,7.68,7.69,202516.0
2021-06-21,7.785,8.075,7.595,7.785,432774.0
2021-06-22,7.785,7.945,7.7,7.755,298896.0
2021-06-23,7.805,8.095,7.745,8.0,214696.0
2021-06-24,7.975,8.125,7.805,7.99,234774.0
2021-06-25,8.06,8.105,7.775,7.795,328502.0
2021-06-28,7.795,8.04,7.48,7.68,384067.0
2021-06-29,7.71,8.0,7.68,7.84,188568.0
2021-06-30,7.88,7.99,7.795,7.925,132559.0
2021-07-02,7.98,8.01,7.905,7.925,170552.0
2021-07-05,7.98,8.17,7.84,8.085,114574.0
2021-07-06,8.05,8.085,7.735,7.805,188225.0
2021-07-07,7.745,7.955,7.48,7.48,175389.0
2021-07-08,7.445,7.52,7.205,7.37,233499.0
2021-07-09,7.425,7.65,7.275,7.615,563466.0
2021-07-12,7.54,7.775,7.425,7.7,140599.0
2021-07-13,7.71,7.715,7.48,7.49,156806.0
2021-07-14,7.48,7.5,7.2,7.275,274806.0
2021-07-15,7.19,7.29,7.045,7.255,141324.0
2021-07-16,7.33,7.37,7.03,7.095,213430.0
2021-07-19,6.95,6.97,6.78,6.8,261023.0
2021-07-20,6.84,6.935,6.735,6.79,273799.0
2021-07-21,6.875,7.12,6.875,7.02,169523.0
2021-07-22,6.98,7.19,6.96,6.99,89828.0
2021-07-23,7.045,7.045,6.84,6.915,153480.0
2021-07-26,6.86,7.105,6.86,7.02,81605.0
2021-07-27,7.03,7.13,6.83,6.945,119542.0
2021-07-28,6.98,7.065,6.78,6.85,164702.0
2021-07-29,6.945,7.01,6.875,6.935,114507.0
2021-07-30,6.885,6.945,6.735,6.84,146988.0
2021-08-03,6.68,6.84,6.68,6.765,189052.0
2021-08-04,6.68,6.8,6.375,6.395,303917.0
2021-08-05,6.98,7.395,6.61,7.03,605382.0
2021-08-06,7.115,7.405,7.085,7.36,240969.0
2021-08-09,7.275,7.29,6.97,7.205,175142.0
2021-08-10,7.235,7.565,7.235,7.49,218082.0
2021-08-11,7.545,7.625,7.46,7.585,140776.0
2021-08-12,7.605,7.605,7.405,7.48,191714.0
2021-08-13,7.47,7.595,7.37,7.395,133828.0
2021-08-16,7.36,7.37,7.215,7.35,290518.0
2021-08-17,7.33,7.37,7.2,7.32,139126.0
2021-08-18,7.285,7.47,7.2,7.29,150416.0
2021-08-19,7.15,7.32,6.82,7.065,279867.0
2021-08-20,7.025,7.225,6.83,7.225,132197.0
2021-08-23,7.395,7.465,7.31,7.395,148418.0
2021-08-24,7.465,7.465,7.325,7.415,136909.0
2021-08-25,7.415,7.455,7.375,7.395,57711.0
2021-08-26,7.36,7.435,7.255,7.34,51290.0
2021-08-27,7.385,7.51,7.37,7.405,74089.0
2021-08-30,7.395,7.415,7.285,7.37,62244.0
2021-08-31,7.31,7.385,7.105,7.265,57909.0
2021-09-01,7.225,7.3,7.085,7.215,123100.0
2021-09-02,7.275,7.51,7.14,7.5,145179.0
2021-09-03,7.455,7.53,7.34,7.38,52531.0
2021-09-07,7.3,7.425,7.3,7.34,73271.0
2021-09-08,7.31,7.445,7.29,7.385,73699.0
2021-09-09,7.425,7.435,7.255,7.385,111000.0
2021-09-10,7.465,7.595,7.425,7.595,110848.0
2021-09-13,7.755,7.925,7.67,7.815,137858.0
2021-09-14,7.825,7.915,7.69,7.775,97004.0
2021-09-15,7.785,8.01,7.785,7.975,174346.0
2021-09-16,7.935,8.175,7.9,8.115,252082.0
2021-09-17,8.115,8.19,7.87,7.915,123432.0
2021-09-20,7.71,7.965,7.565,7.755,260752.0
2021-09-21,7.815,7.83,7.66,7.785,153938.0
2021-09-22,7.87,8.06,7.85,7.89,262830.0
2021-09-23,7.83,8.325,7.83,8.285,265822.0
2021-09-24,8.275,8.325,8.135,8.315,102885.0
2021-09-27,8.345,8.97,8.305,8.93,581332.0
2021-09-28,8.96,9.045,8.715,8.78,262065.0
2021-09-29,8.72,8.94,8.685,8.895,196675.0
2021-09-30,8.845,8.895,8.75,8.79,161877.0
2021-10-01,8.77,8.93,8.715,8.845,197579.0
2021-10-04,8.95,8.98,8.8,8.855,163674.0
2021-10-05,8.885,9.075,8.815,9.045,182711.0
2021-10-06,8.97,9.08,8.845,9.075,132343.0
2021-10-07,9.09,9.225,8.815,9.15,106297.0
2021-10-08,9.205,9.32,9.11,9.27,131141.0
2021-10-12,9.405,9.545,9.345,9.47,156394.0
2021-10-13,9.415,9.555,9.16,9.44,169125.0
2021-10-14,9.925,10.095,9.705,9.905,522011.0
2021-10-15,10.135,10.315,9.885,10.245,358714.0
2021-10-18,10.425,10.53,10.18,10.275,374083.0
2021-10-19,10.35,10.485,10.23,10.33,212718.0
2021-10-20,10.34,10.36,10.105,10.265,171110.0
2021-10-21,10.315,10.325,9.945,10.095,206690.0
2021-10-22,10.105,10.18,10.04,10.065,120714.0
2021-10-25,10.19,10.435,10.18,10.36,178518.0
2021-10-26,10.425,10.465,10.34,10.435,285359.0
2021-10-27,10.445,10.455,9.945,9.99,215024.0
2021-10-28,10.0,10.085,9.81,9.975,213915.0
2021-10-29,10.02,10.06,9.7,9.99,253982.0
2021-11-01,10.105,10.485,10.085,10.315,189919.0
2021-11-02,10.305,10.38,10.095,10.265,131779.0
2021-11-03,10.19,10.305,9.98,9.98,225924.0
2021-11-04,10.135,10.17,9.98,10.145,194583.0
2021-11-05,9.46,9.46,8.055,8.43,1540477.0
2021-11-08,8.505,8.515,8.26,8.44,842878.0
2021-11-09,8.43,8.43,8.285,8.365,623448.0
2021-11-10,8.335,8.355,7.925,8.005,727924.0
2021-11-11,7.985,8.125,7.82,7.935,334335.0
2021-11-12,7.89,8.04,7.87,7.975,230183.0
2021-11-15,7.985,8.02,7.87,7.955,223640.0
2021-11-16,8.05,8.27,7.995,8.22,302635.0
2021-11-17,8.145,8.185,7.955,8.07,304597.0
2021-11-18,8.095,8.155,7.915,7.955,333982.0
2021-11-19,7.955,7.995,7.72,7.735,348247.0
2021-11-22,7.71,7.795,7.585,7.68,184955.0
2021-11-23,7.775,7.86,7.65,7.755,232541.0
2021-11-24,7.77,7.835,7.68,7.705,259814.0
2021-11-25,7.715,7.74,7.645,7.715,153611.0
2021-11-26,7.58,7.58,7.345,7.485,452442.0
2021-11-29,7.57,7.625,7.26,7.26,335333.0
2021-11-30,7.17,7.25,6.915,7.0,315227.0
2021-12-01,7.135,7.21,6.775,6.905,374913.0
2021-12-02,6.8,7.04,6.725,6.99,293600.0
2021-12-03,7.075,7.125,6.88,6.935,254631.0
2021-12-06,6.945,7.03,6.82,6.925,319879.0
2021-12-07,7.0,7.165,6.99,7.04,182962.0
2021-12-08,7.06,7.17,7.03,7.165,120245.0
2021-12-09,7.135,7.2,7.04,7.165,162551.0
2021-12-10,7.21,7.315,7.075,7.19,114171.0
2021-12-13,7.17,7.265,6.975,6.975,120855.0
2021-12-14,6.935,7.165,6.915,6.99,141100.0
2021-12-15,6.965,7.0,6.755,6.895,248371.0
2021-12-16,6.88,7.095,6.81,6.885,190952.0
2021-12-17,6.79,6.885,6.62,6.8,146851.0
2021-12-20,6.65,6.915,6.525,6.905,222961.0
2021-12-21,7.03,7.115,6.965,7.05,115535.0
2021-12-22,7.03,7.115,6.895,7.07,140441.0
2021-12-23,7.095,7.25,7.06,7.165,108427.0
2021-12-24,7.18,7.335,6.905,7.335,56392.0
2021-12-29,7.38,7.41,7.085,7.115,248389.0
2021-12-30,7.125,7.38,7.085,7.335,250626.0
2021-12-31,7.23,7.37,7.23,7.275,49246.0
2022-01-04,7.39,7.8,7.315,7.695,308843.0
2022-01-05,7.665,7.725,7.475,7.545,153040.0
2022-01-06,7.675,7.735,7.525,7.675,135600.0
2022-01-07,7.675,7.81,7.645,7.77,186558.0
2022-01-10,7.735,7.79,7.57,7.665,143463.0
2022-01-11,7.725,8.14,7.63,8.01,136652.0
2022-01-12,8.095,8.245,7.97,8.245,210440.0
2022-01-13,8.245,8.245,8.055,8.095,181678.0
2022-01-14,8.045,8.12,7.94,8.0,142255.0
2022-01-17,8.075,8.255,8.0,8.18,250790.0
2022-01-18,8.19,8.245,8.02,8.225,215426.0
2022-01-19,8.235,8.265,7.94,7.94,141572.0
2022-01-20,7.96,8.0,7.8,7.835,379262.0
2022-01-21,7.64,7.74,7.455,7.505,220724.0
2022-01-24,6.69,6.905,5.945,6.29,2831923.0
2022-01-25,6.27,6.31,5.935,6.145,1249068.0
2022-01-26,6.45,6.535,6.175,6.26,1431959.0
2022-01-27,6.315,6.47,6.29,6.375,819416.0
2022-01-28,6.49,6.49,6.27,6.43,609684.0
2022-01-31,6.47,6.85,6.41,6.84,1040079.0
2022-02-01,6.84,7.075,6.745,6.98,468791.0
2022-02-02,6.965,7.17,6.87,7.04,547699.0
2022-02-03,7.03,7.03,6.83,6.86,411317.0
2022-02-04,6.99,7.24,6.935,7.22,792988.0
2022-02-07,7.26,7.56,7.2,7.465,496523.0
2022-02-08,7.495,7.56,7.125,7.26,611698.0
2022-02-09,7.36,7.455,7.25,7.37,602990.0
2022-02-10,7.41,7.525,7.18,7.275,311019.0
2022-02-11,7.305,7.585,7.305,7.495,358981.0
2022-02-14,7.485,7.485,7.17,7.295,423901.0
2022-02-15,7.22,7.39,7.05,7.325,282148.0
2022-02-16,7.315,7.545,7.275,7.4,279889.0
2022-02-17,7.36,7.465,7.275,7.37,191678.0
2022-02-18,7.295,7.36,7.22,7.22,322541.0
2022-02-22,7.39,7.39,7.09,7.23,322683.0
2022-02-23,7.17,7.305,7.085,7.085,207725.0
2022-02-24,6.925,7.06,6.83,7.04,347311.0
2022-02-25,7.125,7.345,7.075,7.335,421021.0
2022-02-28,7.26,7.455,7.145,7.44,282120.0
2022-03-01,7.475,7.675,7.4,7.63,360515.0
2022-03-02,7.76,7.835,7.59,7.75,275457.0
2022-03-03,7.76,7.82,7.59,7.655,308613.0
2022-03-04,7.655,7.885,7.6,7.695,249465.0
2022-03-07,7.835,8.075,7.695,8.025,391832.0
2022-03-08,8.12,8.275,7.995,8.045,388834.0
2022-03-09,7.89,8.1,7.73,7.775,387659.0
2022-03-10,7.725,7.935,7.725,7.805,237885.0
2022-03-11,7.785,7.84,7.67,7.755,283438.0
2022-03-14,7.63,7.63,7.29,7.395,287101.0
2022-03-15,7.09,7.22,7.005,7.115,449816.0
2022-03-16,7.165,7.335,7.115,7.24,276679.0
2022-03-17,7.385,7.575,7.355,7.565,149562.0
2022-03-18,7.515,7.69,7.42,7.68,201298.0
2022-03-21,7.785,7.84,7.66,7.735,207893.0
2022-03-22,7.735,7.775,7.605,7.67,305267.0
2022-03-23,7.735,8.05,7.725,8.005,435718.0
2022-03-24,8.005,8.165,7.82,7.9,230523.0
2022-03-25,7.86,8.05,7.71,7.975,219314.0
2022-03-28,7.88,8.015,7.755,7.785,150861.0
2022-03-29,7.68,7.82,7.535,7.765,215756.0
2022-03-30,7.82,7.88,7.555,7.66,312276.0
2022-03-31,7.575,7.775,7.565,7.63,243697.0
2022-04-01,7.68,7.7,7.555,7.7,258528.0
2022-04-04,7.7,8.02,7.66,8.02,318956.0
2022-04-05,7.975,8.205,7.875,7.92,289057.0
2022-04-06,7.92,7.935,7.84,7.92,224290.0
2022-04-07,7.88,8.02,7.735,7.975,285720.0
2022-04-08,7.975,8.48,7.88,8.45,732753.0
2022-04-11,8.365,8.545,8.26,8.43,370040.0
2022-04-12,8.5,8.9,8.5,8.71,328287.0
2022-04-13,8.785,8.815,8.575,8.795,283225.0
2022-04-14,8.775,9.065,8.725,9.015,243416.0
2022-04-18,9.05,9.24,9.005,9.1,293693.0
2022-04-19,9.05,9.24,8.965,9.09,150694.0
2022-04-20,9.09,9.175,8.805,9.08,184089.0
2022-04-21,9.13,9.145,8.43,8.43,234114.0
2022-04-22,8.335,8.51,8.23,8.28,218768.0
2022-04-25,8.005,8.12,7.715,8.07,501349.0
2022-04-26,8.08,8.29,7.925,8.005,262017.0
2022-04-27,8.005,8.145,7.925,8.05,160587.0
2022-04-28,8.125,8.29,7.945,8.28,155572.0
2022-04-29,8.355,8.45,8.195,8.44,291006.0
2022-05-02,8.155,8.32,7.715,7.84,470149.0
2022-05-03,7.765,8.24,7.745,8.165,342893.0
2022-05-04,8.135,8.405,7.965,8.375,281701.0
2022-05-05,8.185,8.43,7.48,7.85,698062.0
2022-05-06,7.84,7.84,7.44,7.555,710385.0
2022-05-09,7.5,7.5,7.115,7.145,441518.0
2022-05-10,7.145,7.43,7.125,7.21,440321.0
2022-05-11,7.365,7.775,7.29,7.415,334811.0
2022-05-12,7.415,7.45,7.11,7.175,254742.0
2022-05-13,7.26,7.595,7.26,7.365,242401.0
2022-05-16,7.43,7.585,7.325,7.51,102161.0
2022-05-17,7.62,7.805,7.61,7.715,179362.0
2022-05-18,7.72,7.72,7.37,7.485,228572.0
2022-05-19,7.39,7.54,7.275,7.435,157995.0
2022-05-20,7.51,7.615,7.205,7.235,297922.0
2022-05-24,7.33,7.33,7.055,7.215,293591.0
2022-05-25,7.185,7.425,7.185,7.405,191297.0
2022-05-26,7.425,7.635,7.425,7.485,207020.0
2022-05-27,7.465,7.58,7.37,7.57,151147.0
2022-05-30,7.55,8.03,7.52,8.02,255805.0
2022-05-31,7.905,8.03,7.435,7.5,407424.0
2022-06-01,7.445,7.675,7.445,7.675,192519.0
2022-06-02,7.625,7.895,7.625,7.695,159142.0
2022-06-03,7.645,7.685,7.5,7.59,92044.0
2022-06-06,7.655,7.75,7.54,7.615,104095.0
2022-06-07,7.61,7.845,7.51,7.835,196232.0
2022-06-08,7.845,7.94,7.75,7.845,232032.0
2022-06-09,7.825,7.855,7.59,7.59,141117.0
2022-06-10,7.54,7.54,7.175,7.255,201249.0
2022-06-13,7.17,7.195,6.815,6.975,294227.0
2022-06-14,7.015,7.235,6.66,6.825,300140.0
2022-06-15,6.835,6.965,6.67,6.795,777453.0
2022-06-16,6.67,6.74,6.335,6.335,835711.0
2022-06-17,6.45,6.74,6.095,6.115,1628844.0
2022-06-20,6.07,6.385,6.07,6.385,69377.0
2022-06-21,6.52,6.73,6.415,6.51,135449.0
2022-06-22,6.22,6.325,6.06,6.06,297479.0
2022-06-23,6.07,6.105,5.8,5.86,625965.0
2022-06-24,5.925,6.05,5.82,5.985,379274.0
2022-06-27,5.985,6.125,5.915,5.975,286360.0
2022-06-28,6.07,6.205,5.99,6.05,284949.0
2022-06-29,6.09,6.21,5.82,5.84,347720.0
2022-06-30,5.735,5.81,5.63,5.8,449703.0
2022-07-04,5.765,5.935,5.695,5.79,130576.0
2022-07-05,5.62,5.63,5.38,5.475,490727.0
2022-07-06,5.41,5.45,5.085,5.335,719132.0
2022-07-07,5.45,5.64,5.45,5.6,227644.0
2022-07-08,5.695,5.765,5.57,5.705,240657.0
2022-07-11,5.63,5.705,5.45,5.515,397240.0
2022-07-12,5.45,5.475,5.21,5.245,504902.0
2022-07-13,5.18,5.265,5.125,5.18,329933.0
2022-07-14,5.125,5.14,4.76,4.875,568921.0
2022-07-15,4.98,5.0,4.8,4.875,668695.0
2022-07-18,4.95,5.065,4.895,4.96,556173.0
2022-07-19,4.99,5.18,4.97,5.17,403046.0
2022-07-20,5.095,5.23,5.095,5.18,286152.0
2022-07-21,5.025,5.22,5.0,5.065,515895.0
2022-07-22,5.085,5.17,5.02,5.025,483653.0
2022-07-25,5.035,5.075,4.97,5.02,845016.0
2022-07-26,5.055,5.235,4.97,5.15,417854.0
2022-07-27,5.2,5.42,5.2,5.42,366990.0
2022-07-28,5.42,5.56,5.315,5.4,213901.0
2022-07-29,5.465,5.65,5.41,5.64,313187.0
2022-08-02,5.57,5.6,5.455,5.485,301388.0
2022-08-03,5.525,5.63,5.38,5.41,257930.0
2022-08-04,5.4,5.41,5.245,5.285,348679.0
2022-08-05,5.245,5.35,5.18,5.325,206087.0
2022-08-08,5.34,5.475,5.285,5.37,164929.0
2022-08-09,5.39,5.45,5.285,5.335,206499.0
2022-08-10,5.39,5.57,5.265,5.525,302632.0
2022-08-11,6.02,6.365,5.82,6.01,909533.0
2022-08-12,5.975,6.115,5.945,6.115,366025.0
2022-08-15,5.905,6.09,5.87,6.08,533566.0
2022-08-16,6.145,6.145,6.02,6.08,328930.0
2022-08-17,6.045,6.12,5.93,6.005,228688.0
2022-08-18,6.055,6.12,6.005,6.12,150509.0
2022-08-19,6.095,6.16,5.965,6.025,192333.0
2022-08-22,5.995,6.1,5.86,6.1,335454.0
2022-08-23,6.12,6.505,6.12,6.43,504227.0
2022-08-24,6.43,6.545,6.35,6.475,648985.0
2022-08-25,6.59,6.66,6.44,6.575,458574.0
2022-08-26,6.535,6.58,6.34,6.41,305175.0
2022-08-29,6.35,6.575,6.35,6.475,254610.0
2022-08-30,6.4,6.43,6.225,6.34,268023.0
2022-08-31,6.325,6.39,6.16,6.325,357967.0
2022-09-01,6.235,6.305,6.14,6.305,480236.0
2022-09-02,6.37,6.4,6.265,6.325,180873.0
2022-09-06,6.39,6.42,6.14,6.2,248046.0
2022-09-07,6.12,6.215,5.95,6.12,325616.0
2022-09-08,6.095,6.295,6.035,6.295,236988.0
2022-09-09,6.37,6.64,6.37,6.62,284777.0
2022-09-12,6.765,6.765,6.515,6.545,264036.0
2022-09-13,6.475,6.515,6.19,6.215,351336.0
2022-09-14,6.265,6.42,6.225,6.265,157276.0
2022-09-15,6.245,6.255,6.11,6.225,240510.0
2022-09-16,6.215,6.215,6.055,6.17,298260.0
2022-09-19,5.995,6.2,5.91,6.19,156980.0
2022-09-20,6.17,6.17,5.91,6.055,230515.0
2022-09-21,6.085,6.195,6.055,6.095,237240.0
2022-09-22,6.15,6.19,5.94,5.95,178882.0
2022-09-23,5.855,5.87,5.515,5.545,439843.0
2022-09-26,5.515,5.67,5.355,5.385,402429.0
2022-09-27,5.42,5.575,5.41,5.5,257601.0
2022-09-28,5.515,5.765,5.505,5.74,433768.0
2022-09-29,5.67,5.775,5.43,5.615,141181.0
2022-09-30,5.545,5.71,5.49,5.69,178287.0
2022-10-03,5.815,6.005,5.755,5.97,203336.0
2022-10-04,6.035,6.36,5.98,6.34,409876.0
2022-10-05,6.235,6.45,6.085,6.43,385165.0
2022-10-06,6.39,6.68,6.315,6.65,229509.0
2022-10-07,6.61,6.86,6.555,6.62,685459.0
2022-10-11,6.13,6.67,6.015,6.285,814778.0
2022-10-12,6.225,6.28,5.995,6.035,1036763.0
2022-10-13,5.96,6.36,5.9,6.315,896529.0
2022-10-14,6.225,6.34,6.14,6.285,546668.0
2022-10-17,6.38,6.43,6.225,6.255,345011.0
2022-10-18,6.315,6.38,6.13,6.305,240349.0
2022-10-19,6.295,6.37,6.17,6.285,154767.0
2022-10-20,6.325,6.35,6.13,6.19,234256.0
2022-10-21,6.14,6.225,6.015,6.2,226307.0
2022-10-24,6.18,6.235,6.085,6.1,238464.0
2022-10-25,6.085,6.235,5.985,6.215,322696.0
2022-10-26,6.225,6.63,6.225,6.525,302663.0
2022-10-27,6.63,6.765,6.58,6.65,346099.0
2022-10-28,6.66,6.765,6.535,6.695,181843.0
2022-10-31,6.62,6.795,6.6,6.755,177379.0
2022-11-01,6.83,7.035,6.755,7.005,490583.0
2022-11-02,6.975,7.16,6.91,7.08,545015.0
2022-11-03,6.945,7.31,6.945,7.275,326092.0
2022-11-04,7.38,7.445,7.235,7.37,264004.0
2022-11-07,7.38,7.455,7.265,7.415,258332.0
2022-11-08,7.39,7.475,7.225,7.235,199766.0
2022-11-09,7.215,7.215,6.91,6.93,269500.0
2022-11-10,7.015,7.425,7.015,7.16,316252.0
2022-11-11,7.255,7.495,7.235,7.455,368936.0
2022-11-14,7.485,7.54,7.3,7.36,335685.0
2022-11-15,7.405,7.485,7.35,7.445,208459.0
2022-11-16,7.54,7.57,7.38,7.485,207842.0
2022-11-17,7.435,7.535,7.285,7.505,558429.0
2022-11-18,7.58,8.165,7.34,8.165,567851.0
2022-11-21,8.06,8.11,7.79,8.04,471858.0
2022-11-22,8.07,8.415,7.975,8.365,426136.0
2022-11-23,8.375,8.49,8.34,8.465,256272.0
2022-11-24,8.5,8.5,8.34,8.435,52619.0
2022-11-25,8.47,8.51,8.405,8.445,215987.0
2022-11-28,8.335,8.505,8.16,8.16,294734.0
2022-11-29,8.215,8.37,8.17,8.255,323247.0
2022-11-30,8.325,8.585,8.19,8.585,505277.0
2022-12-01,8.575,8.87,8.485,8.535,420202.0
2022-12-02,8.47,8.555,8.36,8.525,191236.0
2022-12-05,8.495,8.66,8.18,8.21,215623.0
2022-12-06,8.1,8.265,7.965,7.965,236364.0
2022-12-07,7.975,8.09,7.795,7.96,297351.0
2022-12-08,8.11,8.12,7.9,7.965,264638.0
2022-12-09,7.965,8.09,7.9,7.9,125852.0
2022-12-12,7.965,8.09,7.84,7.995,169929.0
2022-12-13,8.085,8.275,7.975,8.085,502701.0
2022-12-14,8.09,8.35,8.035,8.325,293163.0
2022-12-15,8.21,8.215,7.945,8.09,265998.0
2022-12-16,7.94,8.015,7.9,7.96,281524.0
2022-12-19,7.95,8.015,7.86,7.89,280596.0
2022-12-20,7.9,8.245,7.89,8.13,325102.0
2022-12-21,8.255,8.535,8.21,8.44,322781.0
2022-12-22,8.41,8.42,7.975,8.11,115412.0
2022-12-23,8.19,8.38,8.095,8.295,102966.0
2022-12-28,8.285,8.295,7.93,7.995,216869.0
2022-12-29,7.995,8.285,7.94,8.19,179958.0
2022-12-30,8.16,8.285,8.14,8.215,193019.0
2023-01-03,8.19,8.275,7.87,7.93,382499.0
2023-01-04,7.87,7.91,7.66,7.85,398957.0
2023-01-05,7.815,8.035,7.795,7.96,316568.0
2023-01-06,7.985,8.145,7.92,8.09,407647.0
2023-01-09,8.14,8.845,8.14,8.845,964840.0
2023-01-10,8.815,9.005,8.65,8.995,542158.0
2023-01-11,9.045,9.38,8.95,9.335,608669.0
2023-01-12,9.38,9.505,9.18,9.38,431992.0
2023-01-13,9.315,9.475,9.275,9.315,481866.0
2023-01-16,9.325,9.4,9.095,9.23,88509.0
2023-01-17,9.325,9.36,9.18,9.305,282373.0
2023-01-18,9.38,9.69,9.355,9.545,697980.0
2023-01-19,9.44,9.595,9.18,9.575,715043.0
2023-01-20,9.575,9.715,9.49,9.585,720015.0
2023-01-23,9.615,9.66,9.505,9.575,468170.0
2023-01-24,9.545,9.62,9.285,9.285,238552.0
2023-01-25,9.285,9.455,9.095,9.4,377680.0
2023-01-26,9.39,9.775,9.39,9.605,652273.0
2023-01-27,9.7,9.805,9.505,9.72,435931.0
2023-01-30,9.505,9.63,9.46,9.495,260622.0
2023-01-31,9.15,9.39,8.98,9.235,398841.0
2023-02-01,9.21,9.235,8.805,8.96,393010.0
2023-02-02,8.95,9.035,8.64,8.67,385353.0
2023-02-03,8.755,9.15,8.67,9.055,450954.0
2023-02-06,9.055,9.065,8.695,8.795,378082.0
2023-02-07,8.72,8.95,8.41,8.7,493420.0
2023-02-08,8.69,8.735,8.605,8.68,336324.0
2023-02-09,8.63,8.7,8.305,8.35,581928.0
2023-02-10,8.36,8.515,8.225,8.37,321623.0
2023-02-13,8.325,8.325,8.12,8.21,778763.0
2023-02-14,8.16,8.535,8.12,8.42,487155.0
2023-02-15,8.34,8.525,8.225,8.525,466423.0
2023-02-16,8.46,8.565,8.245,8.265,437510.0
2023-02-17,8.18,8.335,8.1,8.17,313972.0
2023-02-21,8.13,8.19,7.915,8.005,395934.0
2023-02-22,7.95,8.065,7.88,8.005,363835.0
2023-02-23,8.085,8.265,8.035,8.225,317097.0
2023-02-24,8.15,8.505,8.09,8.4,540316.0
2023-02-27,8.41,8.555,8.275,8.545,254599.0
2023-02-28,8.61,8.71,8.525,8.71,405257.0
2023-03-01,8.67,8.85,8.545,8.85,287824.0
2023-03-02,8.38,9.48,8.025,9.025,1395339.0
2023-03-03,9.015,9.085,8.795,8.89,782186.0
2023-03-06,9.47,9.47,8.87,9.23,618615.0
2023-03-07,9.285,9.285,8.87,8.9,436653.0
2023-03-08,9.085,9.14,8.795,9.005,295828.0
2023-03-09,9.12,9.12,8.725,8.765,261369.0
2023-03-10,8.775,8.775,8.285,8.37,292325.0
2023-03-13,8.14,8.325,7.96,8.235,352024.0
2023-03-14,8.235,8.345,8.045,8.21,437132.0
2023-03-15,7.98,7.98,7.6,7.865,652356.0
2023-03-16,7.77,7.915,7.67,7.73,723557.0
2023-03-17,7.72,7.78,7.47,7.615,637133.0
2023-03-20,7.625,7.72,7.24,7.315,659177.0
2023-03-21,7.345,7.565,7.345,7.47,461614.0
2023-03-22,7.49,7.67,7.315,7.345,434238.0
2023-03-23,7.45,7.48,7.285,7.295,479181.0
2023-03-24,7.24,7.385,7.17,7.2,411621.0
2023-03-27,7.345,7.44,7.16,7.4,439055.0
2023-03-28,7.375,7.525,7.25,7.385,293512.0
2023-03-29,7.49,7.565,7.41,7.525,359335.0
2023-03-30,7.7,7.7,7.49,7.575,266714.0
2023-03-31,7.615,7.855,7.52,7.77,351512.0
2023-04-03,8.01,8.195,7.895,8.03,344187.0
2023-04-04,8.095,8.105,7.885,7.915,288510.0
2023-04-05,7.915,8.03,7.77,7.95,199248.0
2023-04-06,7.94,7.96,7.76,7.815,215310.0
2023-04-10,7.875,7.935,7.78,7.865,185816.0
2023-04-11,7.915,7.97,7.76,7.855,410643.0
2023-04-12,7.895,7.94,7.78,7.835,212809.0
2023-04-13,7.825,7.97,7.805,7.825,252001.0
2023-04-14,7.855,7.915,7.76,7.79,281506.0
2023-04-17,7.79,7.925,7.725,7.865,266430.0
2023-04-18,7.845,7.885,7.755,7.805,349372.0
2023-04-19,7.74,7.75,7.495,7.67,375996.0
2023-04-20,7.575,7.655,7.535,7.595,213487.0
2023-04-21,7.615,7.675,7.575,7.655,121480.0
2023-04-24,7.605,7.8,7.555,7.8,347461.0
2023-04-25,7.7,7.72,7.46,7.46,301681.0
2023-04-26,7.345,7.575,7.315,7.42,446668.0
2023-04-27,7.43,7.59,7.335,7.49,229141.0
2023-04-28,7.49,7.95,7.48,7.935,496047.0
2023-05-01,7.935,8.115,7.74,7.895,320668.0
2023-05-02,7.935,7.96,7.41,7.575,517067.0
2023-05-03,7.535,7.605,7.43,7.47,344870.0
2023-05-04,7.875,8.175,7.77,7.895,821965.0
2023-05-05,7.98,8.155,7.895,8.05,345774.0
2023-05-08,8.05,8.275,7.97,8.22,309059.0
2023-05-09,8.28,8.46,8.205,8.405,258856.0
2023-05-10,8.355,8.415,8.135,8.25,204530.0
2023-05-11,8.195,8.375,7.905,7.94,175392.0
2023-05-12,7.98,8.115,7.955,8.06,177841.0
2023-05-15,8.03,8.145,8.0,8.125,249361.0
2023-05-16,8.08,8.09,7.83,7.855,155763.0
2023-05-17,7.88,8.05,7.84,8.015,198961.0
2023-05-18,8.015,8.14,7.91,8.14,162296.0
2023-05-19,8.18,8.23,7.965,8.015,115463.0
2023-05-23,7.995,8.11,7.86,8.005,114373.0
2023-05-24,7.995,7.995,7.785,7.86,160617.0
2023-05-25,7.89,8.12,7.59,7.655,180312.0
2023-05-26,7.695,7.785,7.55,7.755,98236.0
2023-05-29,7.55,7.82,7.55,7.795,37032.0
2023-05-30,7.705,7.705,7.5,7.57,154618.0
2023-05-31,7.485,7.495,7.28,7.345,337213.0
2023-06-01,7.32,7.57,7.31,7.435,282109.0
2023-06-02,7.57,7.95,7.485,7.84,203872.0
2023-06-05,7.94,7.985,7.725,7.775,123743.0
2023-06-06,7.745,7.835,7.66,7.795,147226.0
2023-06-07,7.84,8.015,7.795,7.83,348268.0
2023-06-08,7.86,7.86,7.685,7.775,153655.0
2023-06-09,7.795,7.81,7.695,7.705,185581.0
2023-06-12,7.705,8.015,7.63,7.955,332018.0
2023-06-13,7.955,8.325,7.955,8.16,266838.0
2023-06-14,8.24,8.275,7.785,7.86,212890.0
2023-06-15,7.795,7.92,7.765,7.84,111822.0
2023-06-16,7.89,7.89,7.745,7.82,121511.0
2023-06-19,7.8,7.995,7.745,7.86,57958.0
2023-06-20,7.84,7.91,7.655,7.81,164614.0
2023-06-21,7.755,7.975,7.69,7.92,248162.0
2023-06-22,7.89,7.915,7.765,7.88,178741.0
2023-06-23,7.8,7.8,7.63,7.765,281296.0
2023-06-26,7.765,7.945,7.745,7.85,171428.0
2023-06-27,7.83,7.9,7.745,7.88,123611.0
2023-06-28,7.86,7.89,7.795,7.87,102754.0
2023-06-29,7.89,8.41,7.795,8.4,494749.0
2023-06-30,8.41,8.79,8.305,8.73,497712.0
2023-07-04,8.76,8.99,8.665,8.85,140621.0
2023-07-05,8.955,8.965,8.68,8.83,240628.0
2023-07-06,8.8,8.8,8.52,8.595,192352.0
2023-07-07,8.575,9.195,8.51,9.09,638265.0
2023-07-10,8.995,9.285,8.985,9.265,496713.0
2023-07-11,9.31,9.43,9.175,9.305,366321.0
2023-07-12,9.44,9.44,9.295,9.33,261346.0
2023-07-13,9.4,9.43,9.285,9.31,213208.0
2023-07-14,9.295,9.34,9.02,9.16,223173.0
2023-07-17,9.14,9.355,8.955,9.295,347835.0
2023-07-18,9.275,9.94,9.185,9.915,1027183.0
2023-07-19,9.92,10.085,9.76,9.855,530401.0
2023-07-20,9.855,10.0,9.785,9.805,309266.0
2023-07-21,9.845,9.915,9.74,9.875,329091.0
2023-07-24,9.885,10.175,9.805,10.165,489545.0
2023-07-25,10.155,10.23,10.04,10.165,339096.0
2023-07-26,10.125,10.165,9.99,10.065,207391.0
2023-07-27,10.125,10.3,10.02,10.02,538517.0
2023-07-28,10.095,10.515,10.075,10.475,783580.0
2023-07-31,10.54,10.54,10.205,10.36,399425.0
2023-08-01,10.375,10.52,10.31,10.405,233357.0
2023-08-02,10.27,10.37,10.085,10.155,390940.0
2023-08-03,10.115,10.31,9.72,10.085,232906.0
2023-08-04,10.085,10.405,10.03,10.29,322673.0
2023-08-08,10.24,10.46,10.065,10.445,325703.0
2023-08-09,10.55,10.675,10.35,10.35,479449.0
2023-08-10,9.92,9.92,8.375,8.975,2485771.0
2023-08-11,8.75,8.855,8.355,8.375,1266709.0
2023-08-14,8.325,8.41,7.955,8.24,749639.0
2023-08-15,8.12,8.22,7.83,7.985,862012.0
2023-08-16,7.995,7.995,7.745,7.755,1064044.0
2023-08-17,7.81,8.165,7.775,7.92,404876.0
2023-08-18,7.82,8.035,7.82,7.985,344760.0
2023-08-21,7.995,8.12,7.94,8.005,225290.0
2023-08-22,8.005,8.105,7.975,8.015,263702.0
2023-08-23,7.96,8.125,7.905,8.09,227044.0
2023-08-24,8.03,8.04,7.855,7.855,313256.0
2023-08-25,7.915,7.985,7.845,7.845,179001.0
2023-08-28,7.855,7.96,7.81,7.915,200516.0
2023-08-29,7.925,8.03,7.845,8.0,233452.0
2023-08-30,8.05,8.115,7.98,8.09,140224.0
2023-08-31,8.155,8.165,7.925,8.1,272971.0
2023-09-01,8.215,8.485,8.115,8.245,504739.0
2023-09-05,8.185,8.545,8.185,8.255,202325.0
2023-09-06,8.165,8.44,8.06,8.105,254167.0
2023-09-07,8.08,8.275,7.995,8.03,240534.0
2023-09-08,8.03,8.15,8.01,8.06,162935.0
2023-09-11,8.145,8.165,7.925,7.96,256470.0
2023-09-12,7.96,8.03,7.815,7.815,280517.0
2023-09-13,7.855,7.895,7.75,7.835,385530.0
2023-09-14,7.905,7.915,7.74,7.775,506325.0
2023-09-15,7.77,7.815,7.68,7.71,516564.0
2023-09-18,7.71,7.785,7.68,7.76,209878.0
2023-09-19,7.77,7.94,7.71,7.73,342168.0
2023-09-20,7.76,7.815,7.62,7.69,448627.0
2023-09-21,7.64,7.7,7.495,7.575,475775.0
2023-09-22,7.63,7.65,7.54,7.575,326108.0
2023-09-25,7.555,7.67,7.475,7.62,195987.0
2023-09-26,7.545,7.66,7.4,7.495,369735.0
2023-09-27,7.525,7.555,7.425,7.515,337017.0
2023-09-28,7.455,7.62,7.44,7.61,322161.0
2023-09-29,7.61,7.77,7.455,7.575,340611.0
2023-10-02,7.29,7.38,5.365,5.495,3070023.0
2023-10-03,5.63,5.855,5.455,5.825,1771965.0
2023-10-04,5.765,5.84,5.72,5.815,880959.0
2023-10-05,5.68,5.775,5.43,5.515,785765.0
2023-10-06,5.455,5.68,5.31,5.65,570514.0
2023-10-10,5.825,5.98,5.74,5.805,756416.0
2023-10-11,5.72,5.925,5.71,5.895,425542.0
2023-10-12,5.885,5.915,5.665,5.7,351283.0
2023-10-13,5.75,5.825,5.63,5.66,436070.0
2023-10-16,5.61,5.775,5.565,5.73,273773.0
2023-10-17,5.66,5.86,5.64,5.815,329541.0
2023-10-18,5.68,5.825,5.66,5.71,706509.0
2023-10-19,5.68,5.805,5.64,5.73,499831.0
2023-10-20,5.7,5.71,5.61,5.68,368980.0
2023-10-23,5.65,5.755,5.585,5.67,367944.0
2023-10-24,5.67,5.75,5.62,5.71,378940.0
2023-10-25,5.7,5.71,5.585,5.64,215655.0
2023-10-26,5.65,5.68,5.43,5.445,490188.0
2023-10-27,5.535,5.595,5.35,5.475,293330.0
2023-10-30,5.39,5.535,5.275,5.42,475528.0
2023-10-31,5.475,5.475,5.305,5.36,425832.0
2023-11-01,5.445,5.68,5.38,5.62,433283.0
2023-11-02,5.68,5.825,5.68,5.815,350536.0
2023-11-03,5.74,5.805,5.67,5.75,207090.0
2023-11-06,5.75,5.765,5.64,5.76,280159.0
2023-11-07,5.68,5.75,5.595,5.61,213892.0
2023-11-08,5.585,5.635,5.43,5.465,497573.0
2023-11-09,5.835,7.09,5.835,6.115,1027705.0
2023-11-10,6.06,6.09,5.86,5.915,503317.0
2023-11-13,5.805,5.915,5.795,5.875,196582.0
2023-11-14,5.915,6.045,5.825,6.04,401922.0
2023-11-15,6.0,6.1,5.96,6.02,389150.0
2023-11-16,5.935,6.02,5.63,5.67,484011.0
2023-11-17,5.69,5.955,5.67,5.865,426466.0
2023-11-20,5.995,6.005,5.87,5.89,164964.0
2023-11-21,5.86,5.87,5.605,5.615,360705.0
2023-11-22,5.5,5.555,5.39,5.5,339025.0
2023-11-23,5.43,5.575,5.43,5.555,105020.0
2023-11-24,5.46,5.555,5.46,5.53,72765.0
2023-11-27,5.45,5.615,5.41,5.555,173274.0
2023-11-28,5.555,5.685,5.47,5.685,261110.0
2023-11-29,5.665,5.725,5.555,5.695,432874.0
2023-11-30,5.695,5.78,5.635,5.675,257978.0
2023-12-01,5.645,5.655,5.51,5.585,306288.0
2023-12-04,5.575,5.665,5.5,5.565,251193.0
2023-12-05,5.555,5.58,5.43,5.45,448006.0
2023-12-06,5.44,5.52,5.41,5.45,249915.0
2023-12-07,5.41,5.54,5.39,5.41,151607.0
2023-12-08,5.36,5.625,5.315,5.615,236697.0
2023-12-11,5.565,5.735,5.54,5.725,235139.0
2023-12-12,5.635,5.715,5.585,5.695,333872.0
2023-12-13,5.615,5.92,5.6,5.9,293448.0
2023-12-14,5.945,6.035,5.87,6.015,320362.0
2023-12-15,5.955,6.045,5.86,5.975,362868.0
2023-12-18,5.995,6.18,5.985,6.17,462636.0
2023-12-19,6.15,6.24,6.125,6.2,218854.0
2023-12-20,6.2,6.3,6.025,6.025,212351.0
2023-12-21,6.045,6.19,6.035,6.065,163049.0
2023-12-22,6.075,6.125,6.005,6.055,140571.0
2023-12-27,6.15,6.21,6.04,6.045,182755.0
2023-12-28,6.025,6.105,5.975,6.005,188948.0
2023-12-29,5.975,6.02,5.94,5.975,80155.0
2024-01-02,5.955,6.105,5.725,5.745,255455.0
2024-01-03,5.75,5.84,5.675,5.82,286811.0
2024-01-04,5.88,5.88,5.635,5.645,228959.0
2024-01-05,5.655,5.9,5.655,5.89,260004.0
2024-01-08,5.86,6.015,5.665,5.77,275026.0
2024-01-09,5.75,5.8,5.655,5.76,257536.0
2024-01-10,5.745,5.945,5.745,5.93,232553.0
2024-01-11,5.94,5.955,5.745,5.78,214478.0
2024-01-12,5.86,5.94,5.66,5.725,279315.0
2024-01-15,5.705,5.84,5.675,5.81,160541.0
2024-01-16,5.76,6.28,5.75,6.25,765069.0
2024-01-17,6.21,6.27,6.135,6.25,348569.0
2024-01-18,6.29,6.775,6.18,6.7,1120251.0
2024-01-19,6.7,6.725,6.53,6.59,721196.0
2024-01-22,6.61,6.88,6.53,6.785,558786.0
2024-01-23,6.755,6.875,6.64,6.65,466858.0
2024-01-24,6.735,6.93,6.67,6.835,409148.0
2024-01-25,6.97,7.265,6.855,6.96,490878.0
2024-01-26,6.94,7.155,6.915,7.11,382292.0
2024-01-29,7.115,7.17,6.98,7.04,229578.0
2024-01-30,7.01,7.06,6.875,6.895,355393.0
2024-01-31,6.92,6.95,6.725,6.755,316452.0
2024-02-01,6.765,6.915,6.725,6.765,278449.0
2024-02-02,6.815,6.815,6.605,6.65,372108.0
2024-02-05,6.65,6.725,6.505,6.515,218333.0
2024-02-06,6.505,6.68,6.485,6.54,466766.0
2024-02-07,6.6,6.65,6.465,6.63,154086.0
2024-02-08,6.65,6.92,6.59,6.845,294564.0
2024-02-09,6.805,6.885,6.745,6.785,275661.0
2024-02-12,6.755,6.825,6.62,6.68,238478.0
2024-02-13,6.57,6.63,6.345,6.455,418187.0
2024-02-14,6.55,6.61,6.395,6.425,274653.0
2024-02-15,6.33,6.62,6.33,6.61,236604.0
2024-02-16,6.61,6.895,6.61,6.865,451732.0
2024-02-20,6.875,6.905,6.63,6.775,318518.0
2024-02-21,6.7,6.845,6.66,6.835,282247.0
2024-02-22,6.885,6.92,6.765,6.895,272523.0
2024-02-23,6.875,6.93,6.795,6.875,401495.0
2024-02-26,6.865,6.995,6.835,6.95,225236.0
2024-02-27,6.92,7.185,6.92,7.165,283775.0
2024-02-28,7.165,7.245,7.11,7.165,336796.0
2024-02-29,7.87,8.53,7.605,7.7,1032375.0
2024-03-01,7.935,8.26,7.78,8.24,685184.0
2024-03-04,8.23,8.355,8.085,8.295,446255.0
2024-03-05,8.305,8.355,8.15,8.22,407764.0
2024-03-06,8.2,8.385,8.1,8.25,337679.0
2024-03-07,8.21,8.385,8.17,8.22,250330.0
2024-03-08,8.19,8.295,8.09,8.22,377929.0
2024-03-11,8.19,8.19,8.09,8.12,225163.0
2024-03-12,8.165,8.215,8.08,8.08,154629.0
2024-03-13,8.135,8.195,8.01,8.06,299602.0
2024-03-14,8.085,8.155,8.0,8.155,301361.0
2024-03-15,8.185,8.245,7.91,7.95,492736.0
2024-03-18,7.96,8.01,7.865,7.87,231958.0
2024-03-19,7.795,7.89,7.74,7.825,872621.0
2024-03-20,7.87,7.88,7.805,7.87,350678.0
2024-03-21,7.93,7.97,7.845,7.87,193056.0
2024-03-22,7.92,7.92,7.815,7.855,251337.0
2024-03-25,7.855,7.96,7.785,7.825,374952.0
2024-03-26,7.865,7.87,7.745,7.775,297613.0
2024-03-27,7.785,7.845,7.695,7.735,350597.0
2024-03-28,7.755,7.865,7.695,7.705,210836.0
2024-04-01,7.665,7.805,7.6,7.705,148918.0
2024-04-02,7.695,7.81,7.645,7.785,233747.0
2024-04-03,7.825,8.285,7.745,8.125,1279893.0
2024-04-04,8.165,8.175,7.96,8.095,263715.0
2024-04-05,8.085,8.285,8.02,8.235,268582.0
2024-04-08,8.265,8.295,8.155,8.225,188159.0
2024-04-09,8.285,8.285,8.04,8.05,333488.0
2024-04-10,8.02,8.195,7.99,8.165,797838.0
2024-04-11,8.125,8.38,8.07,8.245,281484.0
2024-04-12,8.265,8.41,8.115,8.275,413288.0
2024-04-15,8.225,8.41,8.06,8.115,294378.0
2024-04-16,8.115,8.215,7.98,7.98,236204.0
2024-04-17,8.04,8.105,7.835,7.835,252348.0
2024-04-18,7.89,7.94,7.61,7.64,168562.0
2024-04-19,7.59,7.855,7.56,7.735,259081.0
2024-04-22,7.695,7.695,7.52,7.6,127107.0
2024-04-23,7.61,7.765,7.61,7.755,89737.0
2024-04-24,7.685,7.795,7.58,7.655,173066.0
2024-04-25,7.62,7.68,7.53,7.665,108401.0
2024-04-26,7.685,7.94,7.59,7.93,170891.0
2024-04-29,7.92,8.125,7.88,8.095,412933.0
2024-04-30,8.115,8.155,7.845,7.87,186508.0
2024-05-01,7.835,8.03,7.75,7.94,350962.0
2024-05-02,7.99,8.06,7.835,7.93,182339.0
2024-05-03,7.98,7.98,7.795,7.835,148295.0
2024-05-06,7.845,8.04,7.775,7.92,196733.0
2024-05-07,7.91,8.31,7.825,8.205,496173.0
2024-05-08,7.335,7.345,6.325,6.455,3863547.0
2024-05-09,6.455,6.865,6.3,6.805,1010443.0
2024-05-10,6.855,6.865,6.535,6.6,702518.0
2024-05-13,6.55,6.865,6.55,6.835,572727.0
2024-05-14,6.825,7.05,6.73,7.04,366019.0
2024-05-15,7.02,7.08,6.865,6.925,281831.0
2024-05-16,6.905,7.05,6.75,6.755,232153.0
2024-05-17,6.755,6.98,6.755,6.955,177481.0
2024-05-21,6.945,6.975,6.8,6.875,369146.0
2024-05-22,6.83,6.91,6.81,6.88,157774.0
2024-05-23,6.93,6.93,6.83,6.84,232770.0
2024-05-24,6.87,6.94,6.77,6.79,248553.0
2024-05-27,6.78,6.87,6.78,6.86,76622.0
2024-05-28,6.87,6.915,6.78,6.88,210498.0
2024-05-29,6.83,6.86,6.735,6.83,196022.0
2024-05-30,6.77,6.92,6.76,6.85,130903.0
2024-05-31,6.87,6.98,6.81,6.95,263514.0
2024-06-03,6.82,6.82,6.415,6.46,720799.0
2024-06-04,6.44,6.555,6.185,6.46,550339.0
2024-06-05,6.47,6.585,6.43,6.585,289658.0
2024-06-06,6.585,6.615,6.555,6.565,173469.0
2024-06-07,6.495,6.665,6.495,6.655,180582.0
2024-06-10,6.615,6.875,6.595,6.81,163748.0
2024-06-11,6.75,6.83,6.695,6.79,195143.0
2024-06-12,6.87,6.87,6.695,6.81,275197.0
2024-06-13,6.81,6.83,6.555,6.615,200658.0
2024-06-14,6.585,6.625,6.46,6.545,206825.0
2024-06-17,6.525,6.585,6.46,6.505,283330.0
2024-06-18,6.525,6.645,6.415,6.42,258908.0
2024-06-19,6.4,6.585,6.39,6.575,122684.0
2024-06-20,6.515,6.79,6.505,6.77,215744.0
2024-06-21,6.76,6.78,6.615,6.76,259238.0
2024-06-24,6.77,6.87,6.645,6.75,303495.0
2024-06-25,6.75,6.82,6.7,6.8,152344.0
2024-06-26,6.76,7.085,6.715,7.025,227207.0
2024-06-27,7.025,7.125,6.95,7.105,155520.0
2024-06-28,7.125,7.255,6.98,7.245,125813.0
2024-07-02,7.225,7.35,6.97,7.34,199633.0
2024-07-03,7.38,7.42,7.26,7.41,186385.0
2024-07-04,7.41,7.44,7.37,7.38,47530.0
2024-07-05,7.36,7.41,7.135,7.215,196129.0
2024-07-08,7.215,7.34,7.095,7.235,174768.0
2024-07-09,7.175,7.215,7.015,7.065,313823.0
2024-07-10,7.055,7.095,6.98,7.065,145104.0
2024-07-11,7.065,7.245,6.98,7.195,218054.0
2024-07-12,7.26,7.39,7.065,7.32,131240.0
2024-07-15,7.37,7.65,7.255,7.585,299396.0
2024-07-16,7.52,7.665,7.52,7.585,142568.0
2024-07-17,7.615,7.88,7.555,7.565,702807.0
2024-07-18,7.565,7.655,7.43,7.52,145298.0
2024-07-19,7.48,7.535,7.32,7.38,71187.0
2024-07-22,7.38,7.49,7.29,7.49,64786.0
2024-07-23,7.44,7.535,7.32,7.47,135759.0
2024-07-24,7.46,7.545,7.31,7.31,99087.0
2024-07-25,7.3,7.495,7.26,7.46,158249.0
2024-07-26,7.52,7.675,7.46,7.545,156509.0
2024-07-29,7.545,7.585,7.41,7.48,91024.0
2024-07-30,7.48,7.54,7.35,7.52,197105.0
2024-07-31,7.635,7.71,7.49,7.585,145324.0
2024-08-01,7.585,7.585,7.35,7.525,167631.0
2024-08-02,7.39,7.4,7.065,7.105,204295.0
2024-08-06,6.97,7.235,6.83,7.165,247777.0
2024-08-07,7.33,7.37,7.075,7.125,148840.0
2024-08-08,7.37,8.065,7.36,7.555,602346.0
2024-08-09,7.555,7.99,7.555,7.96,488471.0
2024-08-12,7.8,8.275,7.8,8.095,356385.0
2024-08-13,8.095,8.105,7.88,8.03,166136.0
2024-08-14,8.05,8.135,7.96,8.0,158902.0
2024-08-15,8.105,8.195,7.88,8.115,223255.0
2024-08-16,8.0,8.0,7.825,7.84,233931.0
2024-08-19,7.85,7.985,7.83,7.96,179834.0
2024-08-20,7.99,8.0,7.615,7.615,139894.0
2024-08-21,7.56,7.56,7.155,7.38,325422.0
2024-08-22,7.355,7.56,7.345,7.435,147134.0
2024-08-23,7.525,7.65,7.385,7.515,112061.0
2024-08-26,7.545,7.615,7.455,7.545,87697.0
2024-08-27,7.505,7.545,7.365,7.495,110292.0
2024-08-28,7.485,7.56,7.375,7.445,107674.0
2024-08-29,7.525,7.68,7.425,7.66,117187.0
2024-08-30,7.59,7.83,7.455,7.8,1079670.0
2024-09-03,7.65,7.71,7.395,7.525,289906.0
2024-09-04,7.495,7.915,7.485,7.75,288687.0
2024-09-05,7.77,7.85,7.535,7.7,274926.0
2024-09-06,7.73,7.77,7.415,7.495,279582.0
2024-09-09,7.465,7.66,7.415,7.58,129208.0
2024-09-10,7.61,7.61,7.14,7.295,337311.0
2024-09-11,7.295,7.365,7.12,7.295,187193.0
2024-09-12,7.305,7.385,7.2,7.325,193292.0
2024-09-13,7.295,7.365,7.14,7.16,296276.0
2024-09-16,7.19,7.285,7.13,7.255,172746.0
2024-09-17,7.265,7.66,7.23,7.495,198585.0
2024-09-18,7.455,7.56,7.355,7.455,86905.0
2024-09-19,7.61,7.74,7.43,7.74,141724.0
2024-09-20,7.71,7.88,7.66,7.75,194421.0
2024-09-23,7.74,7.86,7.58,7.86,107699.0
2024-09-24,7.895,7.965,7.82,7.88,200343.0
2024-09-25,7.87,7.905,7.76,7.88,250554.0
2024-09-26,7.85,7.85,7.72,7.78,116733.0
2024-09-27,7.83,7.975,7.71,7.895,150333.0
2024-09-30,7.895,8.075,7.85,7.935,143551.0
2024-10-01,7.895,8.045,7.88,8.025,90764.0
2024-10-02,8.22,8.515,8.175,8.46,303251.0
2024-10-03,8.575,8.89,8.51,8.89,389485.0
2024-10-04,8.95,9.095,8.655,9.09,285215.0
2024-10-07,9.01,9.06,8.795,8.9,240175.0
2024-10-08,8.86,8.86,8.61,8.655,263439.0
2024-10-09,8.615,8.955,8.615,8.89,388370.0
2024-10-10,8.9,9.06,8.87,8.89,297851.0
2024-10-11,8.88,9.01,8.87,8.93,175363.0
2024-10-15,8.755,8.785,8.615,8.715,235025.0
2024-10-16,8.715,8.88,8.705,8.835,98575.0
2024-10-17,8.89,8.96,8.785,8.845,249199.0
2024-10-18,8.845,8.93,8.615,8.92,257114.0
2024-10-21,8.96,9.09,8.955,8.97,120656.0
2024-10-22,9.01,9.01,8.73,8.735,244348.0
2024-10-23,8.705,8.785,8.635,8.685,153026.0
2024-10-24,8.725,8.815,8.645,8.765,198146.0
2024-10-25,8.85,8.96,8.715,8.86,144861.0
2024-10-28,8.655,8.87,8.605,8.86,159397.0
2024-10-29,8.825,8.9,8.695,8.735,183281.0
2024-10-30,8.735,8.87,8.685,8.845,214497.0
2024-10-31,8.845,9.13,8.805,9.06,301843.0
2024-11-01,9.11,9.445,9.06,9.185,260953.0
2024-11-04,9.165,9.43,9.16,9.415,240742.0
2024-11-05,9.425,9.59,9.425,9.55,174868.0
2024-11-06,9.56,10.005,9.55,9.995,292135.0
2024-11-07,10.005,10.14,9.8,9.995,451934.0
2024-11-08,10.015,10.105,9.76,9.945,335090.0
2024-11-11,9.935,10.035,9.875,9.925,366117.0
2024-11-12,10.075,10.31,9.945,10.26,746674.0
2024-11-13,10.29,10.585,10.19,10.45,774579.0
2024-11-14,10.555,11.145,10.27,11.095,939295.0
2024-11-15,11.095,11.74,11.08,11.57,789891.0
2024-11-18,11.64,12.34,11.63,12.19,985173.0
2024-11-19,12.09,12.32,11.925,12.06,820889.0
2024-11-20,12.08,12.435,12.07,12.405,525315.0
2024-11-21,12.455,12.71,12.405,12.695,573759.0
2024-11-22,12.545,13.105,12.525,12.94,607596.0
2024-11-25,12.9,13.085,12.79,12.91,610855.0
2024-11-26,12.935,12.955,12.61,12.79,287170.0
2024-11-27,12.85,13.05,12.74,12.81,241990.0
2024-11-28,12.69,12.895,12.6,12.83,129676.0
2024-11-29,12.885,12.945,12.57,12.63,186744.0
2024-12-02,12.74,12.885,12.405,12.66,289754.0
2024-12-03,12.66,12.895,12.59,12.8,558068.0
2024-12-04,12.875,13.155,12.64,12.83,500428.0
2024-12-05,12.85,13.245,12.82,13.175,435842.0
2024-12-06,13.105,13.135,12.79,12.85,305501.0
2024-12-09,12.955,13.685,12.875,13.27,854250.0
2024-12-10,13.3,13.55,13.245,13.44,294881.0
2024-12-11,13.36,13.63,13.35,13.49,431873.0
2024-12-12,13.35,13.64,13.225,13.33,284407.0
2024-12-13,13.3,13.5,13.225,13.33,495699.0
2024-12-16,13.32,13.695,13.28,13.685,597881.0
2024-12-17,13.59,13.695,13.35,13.64,484007.0
2024-12-18,13.645,13.955,13.405,13.47,749667.0
2024-12-19,13.645,13.835,13.34,13.38,660123.0
2024-12-20,13.28,13.51,13.125,13.29,864343.0
2024-12-23,13.29,13.735,13.245,13.715,342192.0
2024-12-24,13.715,14.005,13.62,14.005,189086.0
2024-12-27,13.885,13.965,13.74,13.855,197238.0
2024-12-30,13.775,14.42,13.725,14.2,335485.0
2024-12-31,14.2,14.42,14.055,14.13,394599.0
2025-01-02,14.21,14.545,14.19,14.465,634579.0
2025-01-03,14.525,14.715,14.43,14.645,450228.0
2025-01-06,14.675,14.9,14.42,14.555,646033.0
2025-01-07,14.525,14.635,14.28,14.445,990414.0
2025-01-08,14.37,14.635,14.23,14.635,890578.0
2025-01-09,14.605,14.805,14.38,14.565,252842.0
2025-01-10,14.555,14.695,13.925,13.945,293161.0
2025-01-13,13.935,14.425,13.785,14.08,495190.0
2025-01-14,14.09,14.655,14.09,14.615,652403.0
2025-01-15,14.685,14.715,14.18,14.22,484526.0
2025-01-16,14.19,14.615,14.12,14.595,639901.0
2025-01-17,14.585,14.92,14.555,14.9,778304.0
2025-01-20,14.89,14.96,14.565,14.815,197975.0
2025-01-21,14.725,15.03,14.575,14.815,914076.0
2025-01-22,14.745,14.89,14.505,14.785,433953.0
2025-01-23,14.815,14.93,14.535,14.555,336611.0
2025-01-24,14.585,14.91,14.39,14.815,349599.0
2025-01-27,14.685,14.725,13.645,13.675,441806.0
2025-01-28,13.645,13.875,13.48,13.775,656624.0
2025-01-29,13.835,14.04,13.745,13.825,553899.0
2025-01-30,13.935,13.935,13.655,13.875,268898.0
2025-01-31,13.805,13.945,13.55,13.59,363493.0
2025-02-03,13.015,13.795,12.84,13.59,422129.0
2025-02-04,13.47,13.655,13.38,13.55,177448.0
2025-02-05,13.5,13.63,13.36,13.57,188944.0
2025-02-06,13.645,13.675,13.165,13.205,276941.0
2025-02-07,13.27,13.39,13.135,13.32,271890.0
2025-02-10,13.33,13.645,13.25,13.58,230865.0
2025-02-11,13.54,13.58,13.25,13.26,291236.0
2025-02-12,13.045,13.49,13.045,13.235,392011.0
2025-02-13,13.165,13.235,12.75,12.75,464859.0
2025-02-14,12.84,12.965,12.67,12.78,629337.0
2025-02-18,12.83,13.075,12.76,12.965,223719.0
2025-02-19,12.965,13.04,12.73,12.77,444723.0
2025-02-20,12.73,12.935,12.67,12.865,353639.0
2025-02-21,12.82,12.82,12.57,12.61,332390.0
2025-02-24,12.51,12.68,12.285,12.425,215177.0
2025-02-25,12.425,12.455,11.79,11.87,440414.0
2025-02-26,11.86,11.87,11.435,11.465,685336.0
2025-02-27,11.79,11.83,11.16,11.2,790920.0
2025-02-28,11.19,11.39,11.03,11.365,447216.0
2025-03-03,11.325,11.385,10.735,10.815,753775.0
2025-03-04,10.675,10.825,10.16,10.37,1351208.0
2025-03-05,10.34,10.475,10.065,10.44,996678.0
2025-03-06,10.36,10.515,10.065,10.13,1214800.0
2025-03-07,10.17,10.38,10.13,10.22,514775.0
2025-03-10,10.07,10.21,9.745,9.91,449701.0
2025-03-11,9.93,10.4,9.91,10.31,698246.0
2025-03-12,10.375,10.605,10.355,10.475,408616.0
2025-03-13,10.415,10.505,10.24,10.29,379106.0
2025-03-14,10.385,10.715,10.31,10.635,281897.0
2025-03-17,10.545,10.805,10.545,10.565,255326.0
2025-03-18,10.565,10.645,10.485,10.505,289446.0
2025-03-19,10.555,10.745,10.53,10.705,251738.0
2025-03-20,10.595,10.875,10.495,10.825,343774.0
2025-03-21,10.785,10.835,10.645,10.745,326046.0
2025-03-24,10.795,11.185,10.685,11.15,253489.0
2025-03-25,11.2,11.39,11.15,11.32,303414.0
2025-03-26,11.32,11.485,10.98,11.03,366119.0
2025-03-27,11.01,11.18,10.725,10.845,198379.0
2025-03-28,10.795,10.91,10.685,10.88,213300.0
2025-03-31,10.785,11.16,10.735,11.02,433814.0
2025-04-01,10.92,11.21,10.785,11.18,302014.0
2025-04-02,11.07,11.625,11.07,11.585,352793.0
2025-04-03,11.04,11.21,10.48,10.505,537305.0
2025-04-04,10.14,10.17,9.14,9.17,829690.0
2025-04-07,8.81,9.555,8.615,9.385,478827.0
2025-04-08,9.77,9.8,8.84,9.0,422217.0
2025-04-09,8.84,10.01,8.77,9.9,442709.0
2025-04-10,9.615,10.24,8.8,8.87,521928.0
2025-04-11,8.97,9.03,8.66,8.98,448560.0
2025-04-14,9.265,9.375,8.93,8.98,295899.0
2025-04-15,8.96,9.495,8.95,9.365,396790.0
2025-04-16,9.235,9.445,9.08,9.19,253324.0
2025-04-17,9.305,9.365,9.215,9.235,227694.0
2025-04-21,9.07,9.335,8.755,8.81,290693.0
2025-04-22,9.01,9.03,8.835,8.85,344301.0
2025-04-23,9.05,9.11,8.75,8.84,922791.0
2025-04-24,8.92,9.285,8.92,9.12,242794.0
2025-04-25,9.01,9.16,8.97,9.15,420174.0
2025-04-28,9.17,9.225,8.91,8.95,151798.0
2025-04-29,8.9,9.26,8.86,9.16,533052.0
2025-04-30,9.03,9.07,8.81,8.94,694418.0
2025-05-01,9.01,9.29,9.0,9.18,1839809.0
2025-05-02,9.325,9.425,9.195,9.255,522942.0
2025-05-05,9.14,9.265,8.98,9.03,1053920.0
2025-05-06,9.07,9.265,9.01,9.13,2053226.0
2025-05-07,9.215,9.425,9.06,9.415,1323384.0
2025-05-08,9.465,9.475,8.88,9.395,614215.0
2025-05-09,9.345,9.685,9.345,9.425,1597551.0
2025-05-12,9.86,10.19,9.745,9.95,555708.0
2025-05-13,9.99,10.13,9.89,10.04,290724.0
2025-05-14,10.05,10.18,9.875,9.94,337536.0
2025-05-15,9.77,9.955,9.715,9.89,272799.0
2025-05-16,9.95,10.0,9.765,9.82,250750.0
2025-05-20,9.93,9.95,9.745,9.76,320585.0
2025-05-21,9.71,9.8,9.46,9.48,398880.0
2025-05-22,9.46,9.54,9.31,9.48,321306.0
2025-05-23,9.35,9.65,9.27,9.64,438465.0
2025-05-26,9.66,9.885,9.66,9.77,157666.0
2025-05-27,9.97,9.97,9.62,9.91,390533.0
2025-05-28,9.99,10.135,9.85,9.94,338557.0
2025-05-29,9.95,9.99,9.83,9.85,233870.0
2025-05-30,9.77,9.95,9.57,9.62,235967.0
2025-06-02,9.68,9.88,9.53,9.8,327262.0
2025-06-03,9.87,10.28,9.7,10.22,314251.0
2025-06-04,10.21,10.295,10.015,10.14,406633.0
2025-06-05,10.21,10.245,9.91,10.04,378014.0
2025-06-06,10.11,10.385,10.1,10.315,280839.0
2025-06-09,10.355,10.615,10.235,10.495,309074.0
2025-06-10,10.505,10.575,10.39,10.515,319830.0
2025-06-11,10.565,10.635,10.485,10.595,229180.0
2025-06-12,10.475,10.605,10.355,10.595,229284.0
2025-06-13,10.695,10.735,10.485,10.725,326491.0
2025-06-16,10.735,10.755,10.565,10.625,206025.0
2025-06-17,10.685,10.945,10.675,10.765,229010.0
2025-06-18,10.705,10.815,10.595,10.685,149438.0
2025-06-19,10.745,11.005,10.715,10.945,235573.0
2025-06-20,10.935,11.005,10.715,10.915,308097.0
2025-06-23,10.965,11.065,10.575,10.595,301973.0
2025-06-24,10.345,10.695,10.345,10.545,216690.0
2025-06-25,10.535,10.675,10.405,10.625,472619.0
2025-06-26,10.595,10.825,10.585,10.805,435920.0
2025-06-27,10.815,10.815,10.635,10.665,357528.0
2025-06-30,10.655,10.75,10.595,10.695,203552.0
2025-07-02,10.705,10.905,10.695,10.865,361455.0
2025-07-03,10.835,11.025,10.835,10.985,149868.0
2025-07-04,10.995,11.145,10.895,10.965,44697.0
2025-07-07,10.975,11.055,10.645,10.645,229559.0
2025-07-08,10.655,10.865,10.635,10.735,314172.0
2025-07-09,10.825,10.915,10.655,10.665,206079.0
2025-07-10,10.645,10.795,10.46,10.675,253768.0
2025-07-11,10.655,10.775,10.59,10.595,140543.0
2025-07-14,10.635,11.055,10.505,10.975,312604.0
2025-07-15,10.935,10.975,10.755,10.925,249493.0
2025-07-16,10.945,10.995,10.565,10.755,281651.0
2025-07-17,10.715,11.03,10.685,10.905,261650.0
2025-07-18,10.905,10.985,10.775,10.875,136494.0
2025-07-21,10.945,11.125,10.885,10.925,236074.0
2025-07-22,10.855,10.925,10.77,10.815,279913.0
2025-07-23,10.885,11.145,10.745,11.095,260608.0
2025-07-24,11.135,11.14,10.915,11.095,230961.0
2025-07-25,11.145,11.21,10.9,10.945,182431.0
2025-07-28,10.955,11.195,10.905,11.125,284652.0
2025-07-29,11.27,11.555,11.125,11.49,318441.0
2025-07-30,11.39,11.51,11.28,11.36,189850.0
2025-07-31,11.24,11.47,10.96,10.995,174011.0
2025-08-01,10.985,11.005,10.415,10.665,635492.0
2025-08-05,10.775,11.185,10.595,11.175,315636.0
2025-08-06,11.28,11.38,11.0,11.025,169477.0
2025-08-07,12.07,12.675,11.94,12.16,569883.0
2025-08-08,12.205,12.495,12.06,12.495,875258.0
2025-08-11,12.475,12.665,12.385,12.525,589009.0
2025-08-12,12.525,13.135,12.515,13.115,755482.0
2025-08-13,13.19,13.33,13.005,13.21,488465.0
2025-08-14,13.16,13.23,12.925,13.155,396812.0
2025-08-15,13.135,13.28,12.985,13.16,386703.0
2025-08-18,13.19,13.37,13.07,13.37,265836.0
2025-08-19,13.37,13.395,12.965,12.97,279311.0
2025-08-20,12.89,13.18,12.88,13.11,282874.0
2025-08-21,13.11,13.48,13.02,13.44,407680.0
2025-08-22,13.47,13.62,13.43,13.61,311201.0
2025-08-25,13.56,13.7,13.455,13.53,200931.0
2025-08-26,13.42,13.52,13.31,13.5,379861.0
2025-08-27,13.52,13.7,13.42,13.43,281929.0
2025-08-28,13.69,13.9,13.43,13.79,450021.0
2025-08-29,13.83,13.87,13.67,13.81,163034.0
2025-09-02,13.72,14.09,13.72,14.06,349476.0
2025-09-03,14.14,14.315,13.91,14.03,437950.0
2025-09-04,13.92,14.245,13.9,14.18,303972.0
2025-09-05,14.05,14.22,13.53,13.83,206908.0
2025-09-08,13.73,13.88,13.58,13.87,284174.0
2025-09-09,13.88,14.13,13.79,14.04,524806.0
2025-09-10,14.1,14.295,14.08,14.255,330208.0
2025-09-11,14.305,14.495,14.17,14.485,628742.0
2025-09-12,14.475,14.755,14.465,14.605,287116.0
2025-09-15,14.645,14.865,14.525,14.765,257794.0
2025-09-16,14.815,14.865,14.655,14.785,400066.0
2025-09-17,14.715,14.865,14.565,14.775,544681.0
2025-09-18,14.855,15.1,14.595,14.825,379118.0
2025-09-19,14.715,14.885,14.405,14.775,274842.0
2025-09-22,14.785,15.165,14.765,15.095,501159.0
2025-09-23,15.205,15.555,15.085,15.255,562980.0
2025-09-24,15.375,15.555,15.065,15.105,490435.0
2025-09-25,15.155,15.545,14.975,15.505,518252.0
2025-09-26,15.525,15.535,15.195,15.275,188778.0
2025-09-29,15.215,15.345,15.05,15.105,303539.0
2025-09-30,15.025,15.185,14.82,14.975,271199.0
2025-10-01,14.895,15.405,14.845,15.355,414299.0
2025-10-02,15.555,15.565,15.245,15.315,210474.0
2025-10-03,15.375,15.85,15.375,15.705,379429.0
2025-10-06,15.785,16.015,15.775,15.915,601326.0
2025-10-07,15.905,16.175,15.84,16.115,530807.0
2025-10-08,16.115,16.245,15.955,16.055,318367.0
2025-10-09,16.065,16.4,15.945,16.035,372039.0
2025-10-10,15.955,16.015,14.995,15.045,469436.0
2025-10-14,15.175,15.305,14.885,15.215,425816.0
2025-10-15,15.325,15.525,15.225,15.275,229647.0
2025-10-16,15.345,15.355,14.985,15.025,208046.0
2025-10-17,14.985,15.065,14.825,15.055,248340.0
2025-10-20,15.075,15.605,15.075,15.595,181923.0
2025-10-21,15.585,15.815,15.405,15.785,358018.0
2025-10-22,15.735,16.265,15.705,16.135,535449.0
2025-10-23,16.295,16.93,16.245,16.82,530138.0
2025-10-24,16.88,17.41,16.86,17.39,554266.0
2025-10-27,17.49,17.815,17.46,17.78,432177.0
2025-10-28,17.8,18.07,17.4,17.43,692149.0
2025-10-29,17.42,17.83,17.42,17.66,691427.0
2025-10-30,17.55,17.68,17.44,17.48,380581.0
2025-10-31,17.51,17.71,17.49,17.61,415170.0
2025-11-03,17.66,18.23,17.61,17.61,521966.0
2025-11-04,17.96,18.04,17.61,17.72,430395.0
2025-11-05,17.71,18.15,17.71,17.78,314655.0
2025-11-06,18.23,19.355,18.185,18.845,655625.0
2025-11-07,18.755,18.875,18.205,18.765,565325.0
2025-11-10,18.945,19.095,18.54,18.955,375818.0
2025-11-11,18.945,19.095,18.805,19.025,551917.0
2025-11-12,19.015,19.055,18.59,18.895,319971.0
2025-11-13,18.815,19.065,17.93,18.14,379475.0
2025-11-14,17.9,18.62,17.745,18.62,444276.0
2025-11-17,18.51,18.63,18.07,18.08,329033.0
2025-11-18,18.01,18.31,17.62,18.24,830635.0
2025-11-19,18.18,18.96,17.97,18.95,547744.0
2025-11-20,19.15,19.95,18.79,18.8,639907.0
2025-11-21,18.95,19.17,18.49,19.1,479224.0
2025-11-24,19.16,19.44,19.1,19.38,303344.0
2025-11-25,19.23,19.46,18.8,19.34,315731.0
2025-11-26,19.27,19.57,19.23,19.38,177538.0