Date,Open,High,Low,Close,Volume
2011-04-15,12.13,12.13,12.13,12.13,550.0
2011-04-19,11.965,11.965,11.965,11.965,1000.0
2011-04-20,12.055,12.14,12.055,12.14,315.0
2011-04-21,12.23,12.23,12.19,12.215,1260.0
2011-04-25,12.265,12.265,12.155,12.18,1988.6
2011-04-26,12.165,12.19,12.165,12.18,95.0
2011-04-27,12.14,12.165,12.14,12.165,105.0
2011-04-28,12.165,12.265,12.165,12.25,1650.0
2011-04-29,12.35,12.35,12.29,12.34,2820.0
2011-05-03,12.265,12.265,12.05,12.05,1700.0
2011-05-04,11.9,11.9,11.865,11.865,29.8
2011-05-05,11.74,11.775,11.675,11.675,874.0
2011-05-06,11.95,11.965,11.815,11.85,3370.0
2011-05-09,11.94,11.94,11.915,11.915,246.0
2011-05-10,11.99,11.99,11.99,11.99,260.0
2011-05-11,11.89,11.89,11.74,11.75,5676.0
2011-05-12,11.65,11.65,11.615,11.615,1680.0
2011-05-13,11.74,11.75,11.74,11.75,1480.0
2011-05-16,11.74,11.825,11.675,11.675,862.4
2011-05-17,11.65,11.675,11.615,11.675,1160.0
2011-05-18,11.84,11.925,11.84,11.875,1027.0
2011-05-19,11.9,11.94,11.875,11.875,840.0
2011-05-20,11.84,11.94,11.8,11.94,1249.2
2011-05-24,11.875,11.94,11.85,11.865,5560.8
2011-05-25,11.825,12.04,11.825,12.0,5780.0
2011-05-26,11.99,12.09,11.99,12.09,3600.0
2011-05-27,12.14,12.2,12.125,12.15,3011.0
2011-05-30,12.125,12.215,12.125,12.175,3964.0
2011-05-31,12.225,12.25,12.15,12.25,4665.0
2011-06-01,12.25,12.25,12.01,12.01,3412.2
2011-06-02,11.925,12.09,11.925,12.01,3081.0
2011-06-03,11.885,12.075,11.81,12.025,5433.4
2011-06-06,12.01,12.01,11.845,11.86,3899.0
2011-06-07,11.82,11.985,11.82,11.9,4057.2
2011-06-08,11.845,11.95,11.845,11.885,1465.2
2011-06-09,11.845,11.925,11.795,11.91,2926.4
2011-06-10,11.785,11.81,11.67,11.735,4263.2
2011-06-13,11.71,11.71,11.505,11.52,1252.0
2011-06-14,11.505,11.735,11.445,11.685,3467.6
2011-06-15,11.645,11.66,11.53,11.53,4506.0
2011-06-16,11.555,12.48,11.405,11.47,4983.0
2011-06-17,11.38,12.455,11.355,11.365,4306.2
2011-06-20,11.255,11.34,11.255,11.33,1480.4
2011-06-21,11.405,12.33,11.39,11.495,13484.8
2011-06-22,11.495,11.57,11.495,11.52,16143.2
2011-06-23,11.445,12.315,11.23,11.38,11554.8
2011-06-24,11.485,12.33,11.29,11.29,4626.8
2011-06-27,11.345,11.345,11.28,11.345,2694.0
2011-06-28,11.47,11.5,11.47,11.5,4883.8
2011-06-29,11.625,11.625,11.46,11.59,4624.8
2011-06-30,11.615,11.845,11.615,11.665,10667.8
2011-07-04,11.755,12.5,11.64,11.705,4370.0
2011-07-05,11.82,11.83,11.73,11.765,12797.0
2011-07-06,11.845,11.845,11.625,11.665,10011.0
2011-07-07,11.805,11.845,11.69,11.705,84133.0
2011-07-08,11.715,11.715,11.64,11.675,8474.2
2011-07-11,11.675,12.165,11.355,11.41,12173.0
2011-07-12,11.32,11.445,11.295,11.395,6939.6
2011-07-13,11.395,11.845,11.395,11.435,14159.6
2011-07-14,11.485,11.485,11.355,11.355,6276.0
2011-07-15,11.355,11.535,11.355,11.525,3738.0
2011-07-18,11.5,11.535,11.435,11.485,13293.8
2011-07-19,11.55,11.665,11.55,11.64,6648.0
2011-07-20,11.73,11.73,11.665,11.675,6965.2
2011-07-21,11.715,11.82,11.705,11.82,8037.0
2011-07-22,11.805,11.855,11.795,11.83,16297.2
2011-07-25,11.82,11.845,11.715,11.82,9651.8
2011-07-26,11.805,11.82,11.69,11.755,21875.8
2011-07-27,11.825,11.825,11.605,11.605,4854.6
2011-07-28,11.515,11.645,11.435,11.605,4864.0
2011-07-29,11.655,11.655,11.45,11.5,5093.6
2011-08-02,11.46,11.5,11.32,11.32,4680.4
2011-08-03,11.24,11.24,11.125,11.2,6890.8
2011-08-04,11.2,11.2,10.775,10.775,14535.4
2011-08-05,10.745,10.89,10.24,10.515,7839.6
2011-08-08,10.02,10.06,9.76,9.76,13633.0
2011-08-09,9.745,10.33,9.745,10.2,11494.4
2011-08-10,10.355,10.525,10.175,10.41,10080.8
2011-08-11,10.42,11.11,10.355,10.8,2337.6
2011-08-12,11.035,11.035,10.85,10.85,3783.0
2011-08-15,11.045,11.045,10.865,11.005,2330.8
2011-08-16,10.93,10.93,10.735,10.745,3542.6
2011-08-17,10.995,10.995,10.745,10.81,4741.8
2011-08-18,10.59,10.59,10.265,10.355,10580.2
2011-08-19,10.225,10.37,10.16,10.16,8782.6
2011-08-22,10.2,10.33,10.16,10.175,5054.4
2011-08-23,10.255,10.515,10.2,10.515,7979.6
2011-08-24,10.5,10.59,10.485,10.525,7474.4
2011-08-25,10.565,10.565,10.37,10.385,7548.2
2011-08-26,10.37,10.54,10.21,10.42,6383.6
2011-08-29,10.62,10.66,10.515,10.645,3050.6
2011-08-30,10.685,10.75,10.55,10.75,3348.4
2011-08-31,10.765,10.855,10.735,10.83,4053.8
2011-09-01,10.95,10.95,10.725,10.775,1636.4
2011-09-02,10.67,10.67,10.515,10.59,5353.8
2011-09-06,10.195,10.46,10.195,10.445,8307.8
2011-09-07,10.37,10.725,10.37,10.695,2331.6
2011-09-08,10.685,10.685,10.59,10.605,4817.6
2011-09-09,10.515,10.54,10.3,10.315,4740.8
2011-09-12,10.275,10.275,10.04,10.05,3474.2
2011-09-13,10.195,10.25,10.17,10.21,2099.6
2011-09-14,10.29,10.445,10.29,10.38,1823.6
2011-09-15,10.59,10.59,10.435,10.515,6087.4
2011-09-16,10.55,10.55,10.38,10.38,11947.2
2011-09-19,10.29,10.34,10.155,10.3,2739.8
2011-09-20,10.275,10.395,10.26,10.26,7553.8
2011-09-21,10.225,10.25,10.05,10.05,12063.0
2011-09-22,9.76,9.76,9.43,9.485,11445.4
2011-09-23,9.575,9.84,9.38,9.43,15578.4
2011-09-26,9.55,9.63,9.34,9.63,3961.0
2011-09-27,9.95,10.525,9.815,9.815,5036.6
2011-09-28,9.94,9.94,9.56,9.56,14267.8
2011-09-29,9.56,10.61,9.48,9.48,3874.8
2011-09-30,9.47,9.615,9.4,9.535,5203.6
2011-10-03,9.575,9.575,9.0,9.04,15338.6
2011-10-04,8.635,9.0,8.53,8.945,7567.6
2011-10-05,9.01,9.425,9.0,9.335,6719.8
2011-10-06,9.535,9.775,9.425,9.71,9472.0
2011-10-07,9.615,9.75,9.59,9.59,2434.8
2011-10-11,9.94,9.94,9.79,9.815,3865.0
2011-10-12,10.07,10.125,9.91,10.085,36812.2
2011-10-13,10.26,10.26,9.885,10.045,10589.6
2011-10-14,10.205,10.26,10.125,10.26,4925.6
2011-10-17,10.53,10.53,10.11,10.155,7647.6
2011-10-18,10.155,10.3,10.03,10.3,5060.2
2011-10-19,10.515,10.515,10.205,10.205,6881.4
2011-10-20,10.235,10.245,10.02,10.205,5101.2
2011-10-21,10.34,10.53,10.315,10.34,5063.4
2011-10-24,10.665,10.665,10.41,10.54,10462.0
2011-10-25,10.515,10.57,10.46,10.46,11023.4
2011-10-26,10.61,10.61,10.405,10.54,10488.6
2011-10-27,10.935,10.935,10.69,10.73,8455.4
2011-10-28,10.705,10.745,10.65,10.745,10925.2
2011-10-31,10.8,10.87,10.54,10.54,15642.6
2011-11-01,10.445,10.46,10.17,10.415,13777.2
2011-11-02,10.61,10.61,10.46,10.515,2997.2
2011-11-03,10.65,10.73,10.54,10.675,5924.2
2011-11-04,10.665,10.72,10.625,10.635,4473.0
2011-11-07,10.705,10.73,10.65,10.69,3767.8
2011-11-08,10.785,10.785,10.61,10.72,7755.0
2011-11-09,10.595,10.595,10.365,10.365,13139.8
2011-11-10,10.555,10.58,10.335,10.415,6702.0
2011-11-11,10.555,10.625,10.515,10.515,4323.8
2011-11-14,10.625,10.625,10.415,10.445,15059.4
2011-11-15,10.5,10.5,10.365,10.445,9656.2
2011-11-16,10.445,10.61,10.445,10.515,13645.4
2011-11-17,10.515,10.515,10.2,10.295,12116.2
2011-11-18,10.35,10.39,10.265,10.32,5506.6
2011-11-21,10.2,10.24,10.035,10.17,5340.8
2011-11-22,10.255,10.255,10.05,10.115,10865.0
2011-11-23,10.05,10.05,9.87,9.87,7966.8
2011-11-24,9.965,9.965,9.79,9.79,9090.6
2011-11-25,9.82,9.845,9.72,9.72,7145.4
2011-11-28,10.025,10.125,10.015,10.025,13441.2
2011-11-29,10.095,10.265,10.08,10.22,15168.4
2011-11-30,10.5,10.71,10.36,10.555,10928.8
2011-12-01,10.555,10.68,10.515,10.54,7226.8
2011-12-02,10.695,10.695,10.585,10.585,7162.2
2011-12-05,10.71,10.78,10.64,10.655,14318.6
2011-12-06,10.695,10.695,10.57,10.625,8095.2
2011-12-07,10.71,10.71,10.46,10.64,7349.0
2011-12-08,10.655,10.655,10.36,10.375,10982.2
2011-12-09,10.39,10.54,10.375,10.515,7235.4
2011-12-12,10.47,10.47,10.305,10.36,9633.8
2011-12-13,10.405,10.485,10.21,10.21,7195.6
2011-12-14,10.305,10.305,9.97,10.055,8095.8
2011-12-15,10.235,10.235,10.0,10.04,6382.0
2011-12-16,10.055,10.275,10.055,10.275,3775.6
2011-12-19,10.335,10.375,10.165,10.165,9697.0
2011-12-20,10.305,10.445,10.305,10.375,14626.6
2011-12-21,10.43,10.445,10.305,10.445,12944.4
2011-12-22,10.445,10.555,10.445,10.53,23891.8
2011-12-23,10.555,10.61,10.53,10.57,25581.2
2011-12-28,10.73,10.73,10.39,10.42,10477.4
2011-12-29,10.45,10.53,10.435,10.505,4089.0
2011-12-30,10.575,10.63,10.53,10.59,4952.0
2012-01-03,10.94,10.94,10.39,10.83,15975.0
2012-01-04,10.83,10.9,10.745,10.885,9945.0
2012-01-05,10.955,10.955,10.745,10.855,15540.0
2012-01-06,10.915,10.93,10.8,10.815,23654.6
2012-01-09,10.93,10.93,10.815,10.845,14678.0
2012-01-10,11.04,11.085,10.87,10.87,7255.0
2012-01-11,11.025,11.025,10.77,10.785,12541.0
2012-01-12,10.83,10.855,10.73,10.73,14188.2
2012-01-13,10.715,10.715,10.605,10.69,11136.4
2012-01-16,10.8,10.8,10.675,10.675,7038.2
2012-01-17,10.87,10.87,10.715,10.745,21938.8
2012-01-18,10.83,10.855,10.745,10.855,8601.8
2012-01-19,10.915,10.915,10.845,10.845,23037.2
2012-01-20,10.885,10.9,10.815,10.845,16063.8
2012-01-23,10.855,11.07,10.815,11.04,18871.2
2012-01-24,11.11,11.11,10.955,10.985,11368.2
2012-01-25,11.01,11.11,10.955,11.095,14534.6
2012-01-26,11.17,11.17,11.01,11.04,17862.6
2012-01-27,11.165,11.165,11.025,11.04,18173.4
2012-01-30,11.265,11.265,10.98,11.05,33040.6
2012-01-31,11.14,11.15,11.025,11.08,18932.4
2012-02-01,11.15,11.15,11.08,11.08,18742.2
2012-02-02,11.08,11.14,11.08,11.14,8684.8
2012-02-03,11.11,11.21,11.11,11.195,6607.2
2012-02-06,11.25,11.25,11.15,11.21,5254.8
2012-02-07,11.225,11.225,11.065,11.11,24747.2
2012-02-08,11.28,11.28,11.08,11.14,9871.0
2012-02-09,11.25,11.25,11.08,11.08,16536.4
2012-02-10,11.095,11.095,10.965,10.995,11012.8
2012-02-13,11.08,11.08,10.995,10.995,17869.4
2012-02-14,11.11,11.11,11.01,11.025,10442.4
2012-02-15,11.08,11.08,11.01,11.04,8485.6
2012-02-16,11.095,11.21,11.065,11.195,12746.2
2012-02-17,11.25,11.31,11.195,11.225,9249.0
2012-02-21,11.325,11.325,11.265,11.28,14147.4
2012-02-22,11.365,11.365,11.28,11.34,18399.0
2012-02-23,11.365,11.41,11.325,11.395,19948.6
2012-02-24,11.51,11.51,11.365,11.365,20722.2
2012-02-27,11.485,11.485,11.355,11.355,15867.4
2012-02-28,11.44,11.455,11.355,11.37,6836.4
2012-02-29,11.44,11.485,11.27,11.34,23723.2
2012-03-01,11.415,11.415,11.34,11.385,9836.4
2012-03-02,11.425,11.47,11.27,11.27,16197.8
2012-03-05,11.385,11.385,11.095,11.095,16157.4
2012-03-06,11.01,11.01,10.79,10.865,19975.2
2012-03-07,10.775,10.965,10.775,10.935,10858.8
2012-03-08,11.11,11.31,10.98,11.02,14751.4
2012-03-09,11.095,11.095,10.995,11.02,13396.6
2012-03-12,11.15,11.15,10.865,10.905,8636.8
2012-03-13,10.95,11.02,10.88,11.02,7418.0
2012-03-14,11.02,11.02,10.82,10.82,10945.8
2012-03-15,10.865,10.995,10.85,10.85,7518.4
2012-03-16,10.935,10.98,10.92,10.95,13646.6
2012-03-19,10.95,11.02,10.92,10.995,15034.0
2012-03-20,10.935,10.935,10.85,10.88,23616.8
2012-03-21,10.88,10.89,10.835,10.88,10002.8
2012-03-22,10.79,10.805,10.63,10.69,22156.4
2012-03-23,10.72,10.79,10.675,10.79,15397.2
2012-03-26,10.805,10.88,10.805,10.88,19521.0
2012-03-27,10.94,10.94,10.76,10.76,27837.6
2012-03-28,10.765,10.765,10.545,10.59,21786.6
2012-03-29,10.545,10.59,10.385,10.575,9222.6
2012-03-30,10.59,10.66,10.56,10.645,7126.2
2012-04-02,10.66,10.75,10.63,10.66,2447.8
2012-04-03,10.69,10.69,10.5,10.5,5532.0
2012-04-04,10.325,10.415,10.225,10.225,16470.6
2012-04-05,10.15,10.355,10.075,10.165,15033.0
2012-04-09,10.135,10.15,10.06,10.075,16676.4
2012-04-10,10.075,10.075,9.87,9.9,6601.6
2012-04-11,9.87,10.105,9.87,10.105,3180.8
2012-04-12,10.105,10.31,10.105,10.295,9422.0
2012-04-13,10.18,10.24,10.105,10.105,2450.6
2012-04-16,10.195,10.195,10.075,10.075,3396.4
2012-04-17,10.06,10.265,10.06,10.24,8656.8
2012-04-18,10.265,10.265,10.12,10.195,7414.0
2012-04-19,10.21,10.355,10.15,10.295,4263.8
2012-04-20,10.415,10.415,10.225,10.225,3465.8
2012-04-23,10.15,10.21,10.105,10.195,19455.0
2012-04-24,10.165,10.21,10.15,10.18,9858.8
2012-04-25,10.22,10.355,10.19,10.355,7771.4
2012-04-26,10.385,10.505,10.34,10.505,4484.6
2012-04-27,10.56,10.605,10.46,10.605,1631.2
2012-04-30,10.635,10.695,10.52,10.65,8527.6
2012-05-01,10.695,10.785,10.695,10.74,7271.0
2012-05-02,10.74,10.74,10.605,10.65,4087.8
2012-05-03,10.65,10.65,10.43,10.445,8198.8
2012-05-04,10.37,10.37,10.195,10.265,6181.6
2012-05-07,10.075,10.22,10.075,10.195,5610.2
2012-05-08,10.195,10.195,9.97,10.06,22687.6
2012-05-09,9.94,10.135,9.925,10.075,9731.4
2012-05-10,10.195,10.195,10.12,10.165,2591.2
2012-05-11,10.135,10.205,10.045,10.105,6272.0
2012-05-14,9.94,9.94,9.78,9.78,7194.2
2012-05-15,9.84,9.84,9.6,9.615,8629.2
2012-05-16,9.57,9.78,9.53,9.57,7099.2
2012-05-17,9.675,9.69,9.53,9.57,8174.6
2012-05-18,9.6,9.645,9.545,9.585,7651.0
2012-05-22,9.825,9.87,9.75,9.75,6198.2
2012-05-23,9.615,9.825,9.545,9.825,5779.2
2012-05-24,9.87,9.88,9.75,9.84,5605.6
2012-05-25,9.825,9.88,9.78,9.87,2730.6
2012-05-28,9.895,9.94,9.85,9.925,3230.4
2012-05-29,10.06,10.06,9.91,9.94,6461.0
2012-05-30,9.925,9.925,9.64,9.64,2067.4
2012-05-31,9.73,9.73,9.565,9.7,4939.4
2012-06-01,9.565,9.595,9.37,9.415,11179.6
2012-06-04,9.4,9.4,9.265,9.385,4981.8
2012-06-05,9.34,9.61,9.31,9.61,8645.4
2012-06-06,9.85,9.865,9.745,9.82,9680.6
2012-06-07,9.97,9.97,9.775,9.775,9206.8
2012-06-08,9.655,9.79,9.625,9.73,2820.0
2012-06-11,9.76,9.79,9.535,9.535,5027.0
2012-06-12,9.64,9.715,9.625,9.715,1338.4
2012-06-13,9.715,9.745,9.58,9.655,7014.4
2012-06-14,9.685,9.73,9.655,9.655,2973.8
2012-06-15,9.775,9.805,9.67,9.805,5024.4
2012-06-18,9.715,9.775,9.67,9.745,9132.8
2012-06-19,9.79,9.865,9.775,9.865,4147.4
2012-06-20,9.835,9.91,9.745,9.76,5122.6
2012-06-21,9.79,9.79,9.34,9.385,22687.6
2012-06-22,9.34,9.445,9.34,9.43,4262.8
2012-06-25,9.355,9.355,9.19,9.28,18295.6
2012-06-26,9.295,9.325,9.25,9.325,7798.0
2012-06-27,9.435,9.465,9.33,9.465,4381.0
2012-06-28,9.435,9.525,9.405,9.48,9803.4
2012-06-29,9.675,9.75,9.63,9.705,10160.2
2012-07-03,9.935,9.98,9.89,9.98,11826.2
2012-07-04,10.07,10.115,9.98,9.995,4569.0
2012-07-05,9.98,10.055,9.905,9.905,50317.6
2012-07-06,9.815,9.815,9.78,9.78,2360.6
2012-07-09,9.86,9.86,9.675,9.735,7502.6
2012-07-10,9.75,9.765,9.54,9.585,2279.0
2012-07-11,9.525,9.75,9.525,9.75,2343.0
2012-07-12,9.585,9.63,9.525,9.585,8492.2
2012-07-13,9.675,9.735,9.63,9.735,4215.0
2012-07-16,9.705,9.83,9.66,9.815,2740.6
2012-07-17,9.89,9.92,9.75,9.92,7106.0
2012-07-18,9.98,10.01,9.845,9.905,1947.6
2012-07-19,9.98,10.025,9.95,10.025,13044.4
2012-07-20,10.025,10.025,9.875,9.98,1478.6
2012-07-23,9.965,10.145,9.89,10.055,7299.8
2012-07-24,10.1,10.1,9.89,9.89,6597.8
2012-07-25,10.01,10.01,9.86,9.875,4612.0
2012-07-26,9.965,10.1,9.915,10.1,3909.0
2012-07-27,10.11,10.22,10.02,10.17,3889.2
2012-07-30,10.125,10.17,10.11,10.11,1943.4
2012-07-31,10.17,10.17,10.02,10.035,3009.0
2012-08-01,10.005,10.08,9.99,10.08,1062.0
2012-08-02,10.08,10.08,9.82,9.82,5140.6
2012-08-03,10.125,10.125,10.005,10.02,6831.6
2012-08-07,10.095,10.265,10.095,10.22,2655.0
2012-08-08,10.235,10.265,10.17,10.185,2713.4
2012-08-09,10.265,10.295,10.2,10.295,3147.4
2012-08-10,10.265,10.28,10.22,10.265,1549.0
2012-08-13,10.355,10.37,10.25,10.265,6336.0
2012-08-14,10.37,10.37,10.31,10.34,648.2
2012-08-15,10.37,10.37,10.295,10.37,4437.8
2012-08-16,10.37,10.475,10.325,10.37,2429.8
2012-08-17,10.46,10.475,10.385,10.415,2331.2
2012-08-20,10.43,10.475,10.37,10.475,660.4
2012-08-21,10.525,10.555,10.445,10.445,3198.4
2012-08-22,10.445,10.445,10.34,10.43,3377.2
2012-08-23,10.415,10.445,10.31,10.31,3282.6
2012-08-24,10.28,10.415,10.28,10.415,8741.0
2012-08-27,10.415,10.43,10.355,10.43,1020.2
2012-08-28,10.43,10.43,10.325,10.325,1900.0
2012-08-29,10.455,10.455,10.255,10.27,2786.4
2012-08-30,10.27,10.27,10.165,10.18,5306.4
2012-08-31,10.365,10.365,10.24,10.35,1800.8
2012-09-04,10.33,10.33,10.195,10.24,6819.0
2012-09-05,10.285,10.3,10.225,10.225,5400.2
2012-09-06,10.24,10.44,10.24,10.395,6216.6
2012-09-07,10.38,10.625,10.38,10.565,6414.4
2012-09-10,10.47,10.64,10.47,10.58,3737.4
2012-09-11,10.53,10.595,10.53,10.58,11394.2
2012-09-12,10.595,10.655,10.58,10.655,7649.8
2012-09-13,10.67,10.73,10.595,10.715,6472.4
2012-09-14,10.67,10.87,10.67,10.76,197772.0
2012-09-17,10.7,10.81,10.685,10.685,5757.4
2012-09-18,10.67,10.715,10.61,10.64,27370.4
2012-09-19,10.61,10.61,10.565,10.58,6188.0
2012-09-20,10.485,10.685,10.47,10.685,7185.0
2012-09-21,10.73,10.73,10.625,10.715,11863.0
2012-09-24,10.625,10.625,10.515,10.58,8148.0
2012-09-25,10.535,10.565,10.425,10.425,7436.4
2012-09-26,10.35,10.41,10.315,10.315,3086.0
2012-09-27,10.41,10.505,10.395,10.47,4244.4
2012-09-28,10.335,10.38,10.315,10.35,5340.8
2012-10-01,10.335,10.52,10.335,10.47,4013.2
2012-10-02,10.485,10.52,10.455,10.485,8568.0
2012-10-03,10.44,10.47,10.38,10.44,3926.4
2012-10-04,10.425,10.485,10.395,10.47,1630.0
2012-10-05,10.455,10.485,10.38,10.38,1506.4
2012-10-09,10.365,10.395,10.285,10.315,3480.8
2012-10-10,10.315,10.365,10.225,10.24,5170.8
2012-10-11,10.315,10.395,10.315,10.38,2988.2
2012-10-12,10.38,10.38,10.315,10.335,540.8
2012-10-15,10.41,10.41,10.285,10.365,1732.8
2012-10-16,10.365,10.535,10.365,10.535,3185.2
2012-10-17,10.565,10.625,10.565,10.595,5501.6
2012-10-18,10.58,10.67,10.58,10.655,1623.2
2012-10-19,10.67,10.67,10.58,10.61,795.4
2012-10-22,10.61,10.61,10.455,10.455,3718.0
2012-10-23,10.425,10.425,10.24,10.335,5587.4
2012-10-24,10.27,10.35,10.255,10.255,4022.2
2012-10-25,10.285,10.35,10.27,10.3,4073.8
2012-10-26,10.285,10.35,10.285,10.285,1146.0
2012-10-29,10.29,10.29,10.26,10.26,3616.2
2012-10-30,10.305,10.385,10.305,10.385,1694.0
2012-10-31,10.365,10.365,10.245,10.275,9474.4
2012-11-01,10.29,10.385,10.29,10.305,3609.0
2012-11-02,10.29,10.29,10.135,10.165,6851.4
2012-11-05,10.165,10.165,10.105,10.15,3318.6
2012-11-06,10.105,10.15,10.085,10.105,4157.8
2012-11-07,10.055,10.055,9.9,9.915,6768.6
2012-11-08,9.95,9.95,9.84,9.855,1885.6
2012-11-09,9.87,9.965,9.855,9.93,3967.0
2012-11-12,9.885,9.915,9.825,9.84,3295.4
2012-11-13,9.81,9.915,9.775,9.855,13053.2
2012-11-14,9.855,9.855,9.7,9.7,7252.6
2012-11-15,9.635,9.76,9.62,9.715,5922.8
2012-11-16,9.685,9.775,9.67,9.73,5587.2
2012-11-19,9.79,9.915,9.79,9.84,4345.0
2012-11-20,9.81,9.915,9.81,9.825,3721.0
2012-11-21,9.745,9.885,9.745,9.885,3742.8
2012-11-22,9.885,9.95,9.885,9.95,2364.4
2012-11-23,9.915,9.995,9.915,9.995,3957.8
2012-11-26,9.93,9.93,9.9,9.93,860.8
2012-11-27,9.9,9.965,9.84,9.84,3299.6
2012-11-28,9.75,9.86,9.75,9.86,3764.0
2012-11-29,9.94,10.015,9.94,9.97,8810.8
2012-11-30,9.905,10.015,9.89,9.89,3424.0
2012-12-03,9.86,9.97,9.86,9.89,1319.0
2012-12-04,9.815,9.905,9.815,9.83,2454.6
2012-12-05,9.83,9.925,9.83,9.905,2938.8
2012-12-06,9.875,9.905,9.83,9.83,3214.8
2012-12-07,9.83,9.89,9.83,9.875,1805.2
2012-12-10,9.845,9.86,9.8,9.8,3958.0
2012-12-11,9.8,9.86,9.8,9.815,4636.0
2012-12-12,9.78,9.86,9.75,9.75,2031.6
2012-12-13,9.78,9.78,9.69,9.72,3830.8
2012-12-14,9.8,9.8,9.705,9.72,3289.4
2012-12-17,9.705,9.75,9.675,9.72,3065.2
2012-12-18,9.75,9.845,9.75,9.845,1719.0
2012-12-19,9.875,9.89,9.845,9.845,1045.8
2012-12-20,9.8,9.845,9.765,9.845,3031.0
2012-12-21,9.765,9.86,9.735,9.8,4311.6
2012-12-24,9.705,9.8,9.705,9.8,1238.0
2012-12-27,9.76,9.825,9.76,9.805,2219.6
2012-12-28,9.805,9.805,9.76,9.775,1449.4
2012-12-31,9.775,9.87,9.745,9.87,9054.8
2013-01-02,9.885,9.915,9.885,9.9,1822.8
2013-01-03,9.915,9.965,9.87,9.965,1856.8
2013-01-04,9.9,10.01,9.9,10.01,3331.2
2013-01-07,9.995,9.995,9.915,9.95,4425.0
2013-01-08,9.95,9.965,9.9,9.935,3934.6
2013-01-09,9.935,9.965,9.935,9.935,1324.6
2013-01-10,9.935,9.98,9.935,9.98,3899.6
2013-01-11,9.935,9.98,9.935,9.95,554.6
2013-01-14,10.01,10.01,9.95,9.965,4047.6
2013-01-15,9.98,9.98,9.95,9.98,2151.4
2013-01-16,9.98,9.98,9.935,9.965,3970.6
2013-01-17,9.98,10.01,9.965,9.965,3266.4
2013-01-18,9.965,10.045,9.965,10.03,6585.0
2013-01-21,10.045,10.06,10.01,10.06,2894.0
2013-01-22,10.075,10.09,10.03,10.075,2898.4
2013-01-23,10.03,10.12,10.03,10.105,3922.6
2013-01-24,10.105,10.155,10.105,10.14,7356.8
2013-01-25,10.14,10.2,10.14,10.17,3480.4
2013-01-28,10.075,10.185,10.075,10.155,7486.6
2013-01-29,10.23,10.23,10.165,10.2,5349.0
2013-01-30,10.23,10.23,10.165,10.165,2546.2
2013-01-31,10.295,10.295,10.07,10.07,6164.4
2013-02-01,10.215,10.215,10.105,10.165,6781.6
2013-02-04,10.15,10.15,10.07,10.09,4690.2
2013-02-05,9.995,10.2,9.995,10.165,3620.8
2013-02-06,10.105,10.2,10.105,10.165,2788.0
2013-02-07,10.09,10.215,10.09,10.185,4179.2
2013-02-08,10.2,10.215,10.185,10.185,3846.0
2013-02-11,10.15,10.185,10.12,10.15,4136.8
2013-02-12,10.135,10.23,10.135,10.185,3699.6
2013-02-13,10.215,10.23,10.165,10.215,3108.2
2013-02-14,10.2,10.2,10.07,10.07,3674.0
2013-02-15,10.12,10.12,9.995,9.995,1155.2
2013-02-19,9.995,10.105,9.93,10.105,9330.2
2013-02-20,10.04,10.105,10.025,10.055,10324.4
2013-02-21,10.055,10.055,9.895,9.93,7052.4
2013-02-22,9.96,10.04,9.96,10.025,3066.8
2013-02-25,10.055,10.105,9.995,9.995,2115.4
2013-02-26,9.985,9.985,9.905,9.935,3953.4
2013-02-27,9.89,10.05,9.89,10.03,1947.8
2013-02-28,10.05,10.095,10.015,10.095,1421.2
2013-03-01,10.08,10.08,10.0,10.05,757.0
2013-03-04,10.015,10.08,9.985,10.0,5084.0
2013-03-05,10.015,10.015,10.0,10.0,1191.2
2013-03-06,10.03,10.08,10.03,10.05,2691.8
2013-03-07,10.05,10.16,10.05,10.125,10587.6
2013-03-08,10.16,10.19,10.11,10.19,1099.6
2013-03-11,10.16,10.19,10.16,10.19,1475.0
2013-03-12,10.205,10.27,10.205,10.24,1250.8
2013-03-13,10.205,10.205,10.08,10.095,785.4
2013-03-14,10.11,10.19,10.095,10.19,2603.8
2013-03-15,10.125,10.205,10.125,10.205,2333.6
2013-03-18,10.19,10.19,10.08,10.08,4120.2
2013-03-19,10.145,10.145,10.03,10.05,2148.8
2013-03-20,10.095,10.11,10.065,10.065,2102.0
2013-03-21,10.03,10.065,10.015,10.015,1857.0
2013-03-22,10.0,10.015,9.97,10.0,779.6
2013-03-25,9.985,10.015,9.905,9.905,4217.4
2013-03-26,9.87,9.965,9.87,9.935,4672.0
2013-03-27,9.9,9.965,9.87,9.915,5026.6
2013-03-28,9.95,9.995,9.935,9.965,2071.6
2013-04-01,9.98,9.98,9.915,9.915,341.4
2013-04-02,9.935,9.95,9.9,9.915,1194.0
2013-04-03,9.915,9.915,9.66,9.69,12170.6
2013-04-04,9.61,9.63,9.485,9.485,10118.4
2013-04-05,9.45,9.58,9.385,9.58,2918.4
2013-04-08,9.5,9.63,9.5,9.565,1172.0
2013-04-09,9.565,9.805,9.565,9.805,2585.0
2013-04-10,9.805,9.87,9.805,9.87,1864.8
2013-04-11,9.87,9.87,9.77,9.77,3283.0
2013-04-12,9.675,9.71,9.61,9.66,2701.0
2013-04-15,9.595,9.595,9.225,9.225,6476.8
2013-04-16,9.37,9.385,9.305,9.305,975.4
2013-04-17,9.305,9.305,9.08,9.115,3396.2
2013-04-18,9.145,9.26,9.115,9.21,4364.0
2013-04-19,9.16,9.21,9.16,9.18,1133.4
2013-04-22,9.18,9.305,9.18,9.305,2528.0
2013-04-23,9.245,9.305,9.245,9.275,377.0
2013-04-24,9.26,9.465,9.26,9.465,1726.0
2013-04-25,9.485,9.55,9.485,9.515,1016.6
2013-04-26,9.495,9.495,9.415,9.465,4056.8
2013-04-29,9.465,9.545,9.465,9.51,163.0
2013-04-30,9.48,9.545,9.465,9.545,6717.4
2013-05-01,9.545,9.545,9.415,9.43,3017.4
2013-05-02,9.415,9.495,9.415,9.445,4727.2
2013-05-03,9.43,9.575,9.43,9.51,1120.2
2013-05-06,9.545,9.575,9.545,9.56,1181.8
2013-05-07,9.625,9.625,9.51,9.525,3228.2
2013-05-08,9.59,9.61,9.545,9.545,3129.2
2013-05-09,9.545,9.61,9.545,9.61,557.2
2013-05-10,9.545,9.61,9.545,9.61,916.4
2013-05-13,9.59,9.59,9.545,9.545,5761.0
2013-05-14,9.525,9.59,9.525,9.575,1613.8
2013-05-15,9.545,9.575,9.525,9.545,4286.4
2013-05-16,9.525,9.575,9.525,9.545,1768.4
2013-05-17,9.56,9.675,9.56,9.675,3032.0
2013-05-21,9.675,9.835,9.675,9.8,4194.0
2013-05-22,9.8,9.85,9.785,9.8,856.4
2013-05-23,9.755,9.77,9.705,9.755,913.8
2013-05-24,9.705,9.785,9.705,9.72,2898.4
2013-05-27,9.77,9.77,9.705,9.74,2176.0
2013-05-28,9.785,9.8,9.77,9.8,10760.6
2013-05-29,9.81,9.825,9.76,9.825,2629.2
2013-05-30,9.795,9.825,9.795,9.825,1179.6
2013-05-31,9.86,9.86,9.76,9.76,2470.4
2013-06-03,9.745,9.78,9.73,9.76,1623.0
2013-06-04,9.81,9.81,9.745,9.795,1677.0
2013-06-05,9.73,9.76,9.665,9.665,3324.4
2013-06-06,9.65,9.68,9.63,9.68,83.6
2013-06-07,9.63,9.715,9.63,9.68,789.0
2013-06-10,9.695,9.695,9.68,9.68,2100.0
2013-06-11,9.715,9.715,9.65,9.665,152.2
2013-06-12,9.65,9.68,9.52,9.535,6103.4
2013-06-13,9.55,9.63,9.5,9.55,277.2
2013-06-14,9.585,9.665,9.565,9.565,598.6
2013-06-17,9.715,9.715,9.715,9.715,25.0
2013-06-18,9.73,9.81,9.73,9.81,2558.8
2013-06-19,9.81,9.81,9.76,9.76,264.4
2013-06-20,9.535,9.665,9.535,9.55,1533.4
2013-06-21,9.6,9.6,9.55,9.585,789.2
2013-06-24,9.405,9.52,9.355,9.455,97.0
2013-06-25,9.47,9.55,9.47,9.5,1630.4
2013-06-26,9.515,9.53,9.5,9.5,2382.4
2013-06-27,9.515,9.565,9.515,9.53,623.6
2013-06-28,9.48,9.58,9.48,9.58,2965.4
2013-07-02,9.48,9.645,9.48,9.645,1880.8
2013-07-03,9.63,9.63,9.615,9.615,440.8
2013-07-04,9.68,9.68,9.66,9.66,2360.0
2013-07-05,9.645,9.68,9.645,9.645,202.0
2013-07-08,9.71,9.745,9.68,9.745,2418.0
2013-07-09,9.73,9.825,9.71,9.825,1348.8
2013-07-10,9.825,9.825,9.795,9.795,167.0
2013-07-11,9.86,9.955,9.86,9.91,8189.6
2013-07-12,9.975,9.975,9.89,9.89,1767.2
2013-07-15,9.955,9.975,9.91,9.94,202.4
2013-07-16,9.955,9.955,9.875,9.91,2321.8
2013-07-17,9.89,9.94,9.89,9.925,979.0
2013-07-18,9.975,9.99,9.94,9.975,6468.6
2013-07-19,10.005,10.055,9.99,10.055,916.4
2013-07-22,10.025,10.07,10.025,10.04,1798.0
2013-07-23,10.07,10.09,10.04,10.09,2219.8
2013-07-24,10.07,10.07,9.91,9.94,3373.8
2013-07-25,9.975,9.975,9.925,9.955,839.2
2013-07-26,9.875,9.94,9.875,9.91,917.6
2013-07-29,9.86,9.86,9.825,9.86,720.2
2013-07-30,9.845,9.845,9.825,9.825,564.4
2013-07-31,9.86,9.86,9.86,9.86,1053.6
2013-08-01,9.96,9.99,9.91,9.99,1105.2
2013-08-02,9.91,9.96,9.895,9.96,1329.6
2013-08-06,9.925,9.925,9.875,9.875,401.8
2013-08-07,9.895,9.895,9.86,9.86,1115.4
2013-08-08,9.91,9.91,9.845,9.86,2875.8
2013-08-09,9.78,9.86,9.78,9.86,2877.4
2013-08-12,9.86,9.86,9.795,9.845,229.2
2013-08-13,9.795,9.845,9.795,9.81,1335.6
2013-08-14,9.795,9.86,9.795,9.81,1461.0
2013-08-15,9.825,9.895,9.81,9.895,720.2
2013-08-16,9.91,9.94,9.91,9.94,1931.0
2013-08-19,9.94,9.94,9.745,9.76,527.2
2013-08-20,9.73,9.81,9.73,9.795,1861.0
2013-08-21,9.78,9.78,9.745,9.78,77.0
2013-08-22,9.745,9.81,9.745,9.795,52.4
2013-08-23,9.825,9.86,9.825,9.845,1228.6
2013-08-26,9.875,9.895,9.845,9.875,970.0
2013-08-27,9.825,9.875,9.81,9.86,740.8
2013-08-28,9.91,9.975,9.86,9.96,807.6
2013-08-29,9.96,9.995,9.93,9.945,958.0
2013-08-30,9.93,9.96,9.93,9.96,299.0
2013-09-03,9.96,9.975,9.91,9.93,399.0
2013-09-04,9.895,9.93,9.895,9.91,845.0
2013-09-05,9.93,10.075,9.93,10.075,4555.8
2013-09-06,10.045,10.06,10.01,10.025,424.6
2013-09-09,9.995,10.075,9.995,10.06,957.2
2013-09-10,9.945,10.01,9.945,10.01,2481.0
2013-09-11,9.995,10.045,9.995,10.045,1100.0
2013-09-12,10.045,10.095,10.01,10.06,182.4
2013-09-13,9.995,10.06,9.975,10.06,145.0
2013-09-16,10.025,10.06,10.025,10.025,3118.6
2013-09-17,10.045,10.06,10.025,10.045,6846.8
2013-09-18,10.06,10.095,10.045,10.095,2567.0
2013-09-19,10.095,10.11,10.06,10.075,3415.4
2013-09-20,10.025,10.11,10.025,10.06,1398.2
2013-09-23,10.025,10.06,10.01,10.06,3345.8
2013-09-24,10.06,10.095,10.06,10.075,882.6
2013-09-25,10.075,10.16,10.075,10.125,3998.8
2013-09-26,10.095,10.16,10.095,10.145,2439.4
2013-09-27,10.13,10.18,10.095,10.13,1067.0
2013-09-30,10.08,10.145,10.06,10.145,343.2
2013-10-01,10.08,10.18,10.08,10.145,4156.4
2013-10-02,10.11,10.13,10.095,10.095,17585.0
2013-10-03,10.11,10.145,9.995,9.995,466.8
2013-10-04,10.01,10.095,10.01,10.095,1740.0
2013-10-07,10.045,10.08,10.03,10.045,441.0
2013-10-08,10.08,10.095,9.98,10.095,311.8
2013-10-09,10.045,10.045,9.945,10.01,1704.2
2013-10-10,10.045,10.195,10.045,10.145,7070.4
2013-10-11,10.145,10.26,10.13,10.23,4218.4
2013-10-15,10.23,10.26,10.23,10.23,1684.6
2013-10-16,10.23,10.33,10.23,10.33,1269.0
2013-10-17,10.28,10.345,10.28,10.345,1192.6
2013-10-18,10.295,10.395,10.295,10.395,3008.0
2013-10-21,10.395,10.395,10.31,10.31,2322.4
2013-10-22,10.36,10.36,10.28,10.295,2108.0
2013-10-23,10.245,10.31,10.21,10.245,3541.6
2013-10-24,10.23,10.345,10.23,10.345,3089.4
2013-10-25,10.295,10.395,10.295,10.395,5103.6
2013-10-28,10.295,10.345,10.295,10.31,491.2
2013-10-29,10.345,10.365,10.345,10.365,1003.4
2013-10-30,10.365,10.365,10.315,10.315,2815.6
2013-10-31,10.295,10.38,10.295,10.365,1468.6
2013-11-01,10.315,10.33,10.215,10.245,5651.4
2013-11-04,10.245,10.265,10.215,10.245,3289.8
2013-11-05,10.245,10.265,10.215,10.23,3284.4
2013-11-06,10.265,10.265,10.13,10.165,2643.0
2013-11-07,10.145,10.145,10.03,10.03,1923.4
2013-11-08,10.065,10.115,10.045,10.08,98.0
2013-11-11,10.08,10.08,10.065,10.08,1192.8
2013-11-12,10.065,10.065,9.995,9.995,1401.0
2013-11-13,9.995,10.03,9.98,9.995,1373.6
2013-11-14,10.03,10.165,10.015,10.165,9865.0
2013-11-15,10.165,10.165,10.13,10.145,2499.8
2013-11-18,10.095,10.165,10.095,10.095,1069.0
2013-11-19,10.115,10.165,10.095,10.13,1154.8
2013-11-20,10.145,10.195,10.13,10.145,5242.2
2013-11-21,10.195,10.28,10.195,10.28,1080.4
2013-11-22,10.245,10.265,10.195,10.215,6226.0
2013-11-25,10.195,10.23,10.145,10.195,680.4
2013-11-26,10.195,10.195,10.13,10.145,720.0
2013-11-27,10.08,10.095,10.065,10.08,9626.4
2013-11-28,10.08,10.095,10.065,10.065,4074.0
2013-11-29,10.065,10.2,10.065,10.2,4082.6
2013-12-02,10.165,10.18,10.145,10.18,671.6
2013-12-03,10.2,10.2,10.2,10.2,320.0
2013-12-04,10.165,10.165,10.13,10.165,1674.4
2013-12-05,10.215,10.23,10.165,10.215,2862.8
2013-12-06,10.2,10.25,10.18,10.18,717.8
2013-12-09,10.165,10.215,10.145,10.145,289.0
2013-12-10,10.2,10.23,10.13,10.2,2473.2
2013-12-11,10.145,10.165,10.065,10.065,2591.0
2013-12-12,10.08,10.095,10.045,10.095,1182.8
2013-12-13,10.095,10.095,10.045,10.045,783.2
2013-12-16,10.045,10.08,9.995,10.015,5202.2
2013-12-17,9.945,10.065,9.945,9.995,2786.2
2013-12-18,9.995,10.095,9.98,10.095,1931.4
2013-12-19,10.08,10.18,10.08,10.165,198.4
2013-12-20,10.265,10.265,10.18,10.2,2802.6
2013-12-23,10.2,10.23,10.18,10.2,3490.2
2013-12-24,10.215,10.25,10.215,10.23,648.2
2013-12-27,10.295,10.295,10.245,10.26,162.8
2013-12-30,10.275,10.295,10.26,10.275,762.2
2013-12-31,10.195,10.275,10.195,10.275,517.4
2014-01-02,10.295,10.295,10.225,10.245,598.6
2014-01-03,10.245,10.245,10.16,10.195,3175.4
2014-01-06,10.175,10.225,10.16,10.21,3184.6
2014-01-07,10.26,10.31,10.26,10.31,3361.0
2014-01-08,10.31,10.31,10.275,10.275,3495.8
2014-01-09,10.275,10.275,10.175,10.175,4594.2
2014-01-10,10.225,10.295,10.225,10.295,1292.0
2014-01-13,10.275,10.275,10.14,10.14,2447.8
2014-01-14,10.16,10.195,10.14,10.16,2103.0
2014-01-15,10.16,10.21,10.14,10.21,915.4
2014-01-16,10.225,10.245,10.175,10.245,4228.2
2014-01-17,10.275,10.275,10.26,10.26,280.6
2014-01-20,10.275,10.33,10.275,10.31,2003.8
2014-01-21,10.33,10.345,10.275,10.345,1609.2
2014-01-22,10.295,10.345,10.295,10.33,1203.0
2014-01-23,10.295,10.38,10.26,10.26,2631.8
2014-01-24,10.295,10.295,10.14,10.195,4274.2
2014-01-27,10.14,10.14,10.005,10.075,3131.6
2014-01-28,10.11,10.16,10.055,10.16,4409.0
2014-01-29,10.09,10.11,10.025,10.09,2042.6
2014-01-30,10.11,10.11,10.11,10.11,100.0
2014-01-31,10.04,10.195,10.04,10.175,2822.0
2014-02-03,10.195,10.195,9.99,9.99,1450.4
2014-02-04,9.99,10.055,9.97,10.005,7576.4
2014-02-05,10.055,10.11,10.04,10.11,527.6
2014-02-06,10.14,10.26,10.14,10.26,1914.2
2014-02-07,10.225,10.225,10.11,10.195,955.4
2014-02-10,10.225,10.225,10.125,10.125,2380.4
2014-02-11,10.16,10.21,10.16,10.175,453.6
2014-02-12,10.21,10.31,10.21,10.31,2855.2
2014-02-13,10.28,10.295,10.225,10.28,863.6
2014-02-14,10.245,10.33,10.245,10.28,818.0
2014-02-18,10.345,10.345,10.295,10.295,714.6
2014-02-19,10.28,10.365,10.28,10.345,2439.4
2014-02-20,10.38,10.38,10.295,10.295,354.8
2014-02-21,10.295,10.395,10.295,10.33,2923.4
2014-02-24,10.38,10.45,10.38,10.395,183.2
2014-02-25,10.38,10.38,10.295,10.345,752.2
2014-02-26,10.37,10.37,10.285,10.305,1434.0
2014-02-27,10.305,10.32,10.235,10.255,3727.2
2014-02-28,10.32,10.39,10.32,10.37,812.6
2014-03-03,10.355,10.44,10.285,10.425,2538.8
2014-03-04,10.46,10.46,10.425,10.425,1276.6
2014-03-05,10.44,10.46,10.405,10.425,1165.4
2014-03-06,10.425,10.475,10.405,10.475,685.0
2014-03-07,10.475,10.49,10.46,10.49,887.0
2014-03-10,10.525,10.56,10.49,10.525,3243.6
2014-03-11,10.58,10.58,10.51,10.51,6861.8
2014-03-12,10.405,10.51,10.405,10.51,2084.0
2014-03-13,10.51,10.545,10.475,10.49,6201.0
2014-03-14,10.51,10.525,10.46,10.475,4071.0
2014-03-17,10.56,10.56,10.49,10.49,1136.0
2014-03-18,10.475,10.61,10.475,10.61,7125.2
2014-03-19,10.63,10.665,10.56,10.645,1146.2
2014-03-20,10.645,10.68,10.645,10.665,1144.2
2014-03-21,10.63,10.765,10.63,10.73,1374.0
2014-03-24,10.765,10.765,10.7,10.715,1443.2
2014-03-25,10.73,10.75,10.73,10.75,3133.8
2014-03-26,10.765,10.8,10.715,10.765,301.2
2014-03-27,10.725,10.81,10.725,10.81,1456.0
2014-03-28,10.825,10.93,10.825,10.915,5875.8
2014-03-31,10.93,10.95,10.895,10.915,2187.0
2014-04-01,10.915,10.98,10.915,10.93,686.4
2014-04-02,10.965,11.015,10.965,11.015,3801.2
2014-04-03,11.015,11.07,11.015,11.05,1296.0
2014-04-04,11.05,11.12,11.035,11.05,2200.4
2014-04-07,11.085,11.105,11.015,11.015,2804.8
2014-04-08,10.965,11.085,10.965,11.085,978.4
2014-04-09,11.085,11.135,11.085,11.135,1314.4
2014-04-10,11.155,11.205,11.12,11.12,1235.4
2014-04-11,11.085,11.17,11.085,11.155,875.0
2014-04-14,11.225,11.225,11.135,11.19,1703.4
2014-04-15,11.225,11.24,11.19,11.19,1239.2
2014-04-16,11.24,11.29,11.24,11.29,1164.2
2014-04-17,11.275,11.395,11.275,11.36,1517.4
2014-04-21,11.36,11.38,11.325,11.36,1090.2
2014-04-22,11.31,11.41,11.31,11.36,2888.8
2014-04-23,11.36,11.445,11.36,11.41,2231.2
2014-04-24,11.395,11.395,11.24,11.24,2472.8
2014-04-25,11.19,11.205,11.1,11.17,3596.0
2014-04-28,11.175,11.245,11.125,11.175,2592.6
2014-04-29,11.21,11.385,11.21,11.35,1679.2
2014-04-30,11.365,11.365,11.245,11.28,1687.0
2014-05-01,11.245,11.245,11.175,11.23,193.0
2014-05-02,11.175,11.28,11.175,11.245,1033.0
2014-05-05,11.245,11.245,11.195,11.245,2500.6
2014-05-06,11.21,11.245,11.21,11.21,690.0
2014-05-07,11.23,11.315,11.23,11.3,746.4
2014-05-08,11.335,11.335,11.075,11.09,3089.2
2014-05-09,11.075,11.075,10.935,11.04,3465.8
2014-05-12,10.95,11.195,10.95,11.14,1717.8
2014-05-13,11.195,11.245,11.175,11.245,1569.2
2014-05-14,11.28,11.315,11.245,11.245,2013.8
2014-05-15,11.265,11.265,11.11,11.14,1418.0
2014-05-16,11.14,11.16,11.055,11.075,1305.6
2014-05-20,10.985,11.16,10.985,11.16,693.4
2014-05-21,11.175,11.315,11.175,11.315,2502.0
2014-05-22,11.3,11.4,11.28,11.35,2962.0
2014-05-23,11.35,11.35,11.335,11.335,1150.0
2014-05-26,11.35,11.4,11.3,11.335,2246.6
2014-05-27,11.28,11.315,11.21,11.23,1317.6
2014-05-28,11.325,11.36,11.22,11.31,1642.2
2014-05-29,11.36,11.36,11.31,11.345,3605.6
2014-05-30,11.31,11.415,11.31,11.415,568.2
2014-06-02,11.38,11.45,11.38,11.45,1354.0
2014-06-03,11.415,11.485,11.415,11.485,933.8
2014-06-04,11.45,11.485,11.45,11.465,1200.4
2014-06-05,11.52,11.535,11.465,11.52,569.2
2014-06-06,11.5,11.535,11.5,11.535,3083.0
2014-06-09,11.605,11.605,11.555,11.59,372.0
2014-06-10,11.555,11.57,11.555,11.57,1109.4
2014-06-11,11.655,11.655,11.605,11.655,519.2
2014-06-12,11.745,11.815,11.71,11.78,1189.6
2014-06-13,11.745,11.885,11.745,11.85,6221.2
2014-06-16,11.885,11.92,11.865,11.92,1312.6
2014-06-17,11.9,11.9,11.76,11.78,596.8
2014-06-18,11.795,11.815,11.78,11.795,283.0
2014-06-19,11.76,11.815,11.745,11.795,1071.8
2014-06-20,11.83,11.85,11.78,11.83,588.4
2014-06-23,11.815,11.815,11.745,11.78,243.2
2014-06-24,11.745,11.76,11.43,11.45,2003.6
2014-06-25,11.43,11.535,11.43,11.485,1500.0
2014-06-26,11.42,11.56,11.42,11.525,1348.0
2014-06-27,11.475,11.475,11.475,11.475,7835.2
2014-06-30,11.475,11.595,11.475,11.595,4134.4
2014-07-02,11.525,11.615,11.525,11.58,1973.4
2014-07-03,11.58,11.595,11.58,11.595,602.0
2014-07-04,11.545,11.58,11.51,11.56,565.0
2014-07-07,11.49,11.545,11.405,11.42,1060.4
2014-07-08,11.37,11.42,11.245,11.335,962.0
2014-07-09,11.335,11.335,11.3,11.335,687.2
2014-07-10,11.245,11.28,11.195,11.245,1702.6
2014-07-11,11.195,11.195,11.09,11.125,2770.6
2014-07-14,11.105,11.175,11.105,11.16,1797.6
2014-07-15,11.14,11.14,10.895,10.965,3066.0
2014-07-16,11.0,11.16,11.0,11.14,1201.4
2014-07-17,11.195,11.195,11.07,11.105,1474.4
2014-07-18,11.035,11.21,11.035,11.105,351.0
2014-07-21,11.16,11.16,11.055,11.09,1666.0
2014-07-22,11.105,11.28,11.105,11.28,1958.2
2014-07-23,11.28,11.37,11.28,11.335,984.6
2014-07-24,11.28,11.405,11.28,11.385,875.0
2014-07-25,11.335,11.37,11.3,11.315,386.0
2014-07-28,11.28,11.335,11.28,11.315,793.6
2014-07-29,11.35,11.44,11.265,11.3,561.0
2014-07-30,11.28,11.28,11.175,11.23,4142.4
2014-07-31,11.175,11.175,11.0,11.105,861.6
2014-08-01,11.035,11.07,10.965,11.0,820.4
2014-08-05,11.035,11.035,10.825,10.825,1071.4
2014-08-06,10.84,10.91,10.825,10.86,1440.0
2014-08-07,10.945,10.945,10.755,10.77,2421.4
2014-08-08,10.86,10.98,10.79,10.98,1222.6
2014-08-11,11.035,11.035,10.965,10.98,437.2
2014-08-12,10.93,10.945,10.875,10.945,755.0
2014-08-13,10.93,10.945,10.84,10.86,1140.0
2014-08-14,10.895,10.895,10.735,10.735,3652.6
2014-08-15,10.735,10.755,10.65,10.755,1524.2
2014-08-18,10.825,10.84,10.755,10.77,2251.4
2014-08-19,10.86,11.0,10.86,11.0,680.6
2014-08-20,11.0,11.07,11.0,11.0,918.2
2014-08-21,11.015,11.09,11.0,11.09,424.2
2014-08-22,11.09,11.125,11.035,11.055,995.4
2014-08-25,11.125,11.175,11.07,11.175,389.8
2014-08-26,11.195,11.245,11.175,11.21,898.8
2014-08-27,11.235,11.235,11.16,11.18,817.2
2014-08-28,11.145,11.195,11.145,11.145,620.0
2014-08-29,11.285,11.285,11.145,11.145,17.0
2014-09-02,11.16,11.16,11.075,11.11,1560.2
2014-09-03,11.16,11.16,11.075,11.125,362.0
2014-09-04,11.145,11.145,10.985,11.055,2738.4
2014-09-05,10.985,10.985,10.95,10.965,309.4
2014-09-08,10.93,10.95,10.805,10.845,2474.0
2014-09-09,10.88,10.93,10.845,10.895,520.4
2014-09-10,10.805,10.845,10.79,10.845,354.2
2014-09-11,10.825,10.845,10.77,10.805,1618.2
2014-09-12,10.88,10.88,10.735,10.735,799.8
2014-09-15,10.755,10.825,10.7,10.825,1393.0
2014-09-16,10.77,10.915,10.77,10.915,2080.0
2014-09-17,10.895,10.895,10.72,10.735,2567.6
2014-09-18,10.805,10.805,10.7,10.77,2873.2
2014-09-19,10.72,10.72,10.525,10.525,6147.2
2014-09-22,10.525,10.525,10.295,10.33,8675.2
2014-09-23,10.295,10.435,10.295,10.38,6216.2
2014-09-24,10.38,10.435,10.275,10.4,1804.6
2014-09-25,10.455,10.455,10.185,10.24,7517.6
2014-09-26,10.185,10.345,10.185,10.33,4622.6
2014-09-29,10.33,10.415,10.31,10.415,2653.6
2014-09-30,10.435,10.455,10.29,10.31,1850.0
2014-10-01,10.29,10.345,10.13,10.15,2168.4
2014-10-02,10.095,10.095,9.88,9.935,3495.6
2014-10-03,10.04,10.095,10.005,10.025,841.4
2014-10-06,10.08,10.08,9.935,9.99,1401.4
2014-10-07,9.9,9.97,9.775,9.825,7194.0
2014-10-08,9.775,9.775,9.525,9.685,3262.2
2014-10-09,9.65,9.65,9.435,9.49,2060.0
2014-10-10,9.31,9.435,9.165,9.325,7629.0
2014-10-14,9.22,9.22,8.935,8.935,6370.0
2014-10-15,8.825,8.935,8.63,8.685,4758.0
2014-10-16,8.485,9.165,8.485,9.15,5522.6
2014-10-17,9.365,9.435,9.22,9.255,2723.0
2014-10-20,9.275,9.365,9.185,9.345,3726.4
2014-10-21,9.435,9.575,9.365,9.575,1265.0
2014-10-22,9.575,9.575,9.31,9.31,5097.0
2014-10-23,9.365,9.435,9.365,9.435,5835.0
2014-10-24,9.38,9.38,9.31,9.31,1056.2
2014-10-27,9.31,9.31,9.025,9.15,1979.6
2014-10-28,9.13,9.29,9.095,9.185,1902.2
2014-10-29,9.32,9.43,9.175,9.175,1024.4
2014-10-30,9.21,9.21,9.12,9.14,3875.0
2014-10-31,9.12,9.245,9.105,9.23,3892.2
2014-11-03,9.285,9.3,9.105,9.105,896.4
2014-11-04,9.03,9.03,8.705,8.76,7719.6
2014-11-05,8.885,9.105,8.885,9.105,713.6
2014-11-06,8.995,9.105,8.995,9.065,433.0
2014-11-07,9.155,9.3,9.155,9.3,1297.0
2014-11-10,9.41,9.41,9.175,9.175,1182.6
2014-11-11,9.12,9.195,9.12,9.195,168.2
2014-11-12,9.285,9.285,9.195,9.195,424.0
2014-11-13,9.12,9.21,8.96,9.03,2013.0
2014-11-14,9.065,9.14,8.975,9.14,929.6
2014-11-17,9.105,9.175,9.065,9.105,1086.0
2014-11-18,9.155,9.155,9.03,9.065,1196.0
2014-11-19,9.065,9.065,8.94,9.015,2046.8
2014-11-20,9.05,9.245,9.05,9.23,1427.2
2014-11-21,9.41,9.41,9.3,9.375,2433.4
2014-11-24,9.375,9.375,9.12,9.12,5392.6
2014-11-25,9.23,9.23,9.085,9.105,2277.2
2014-11-26,9.01,9.05,8.92,8.95,3925.6
2014-11-27,8.865,8.865,8.265,8.34,15208.6
2014-11-28,8.265,8.265,8.01,8.065,11788.2
2014-12-01,7.92,8.045,7.79,7.79,19556.2
2014-12-02,7.885,8.045,7.845,7.885,8367.0
2014-12-03,7.935,8.14,7.935,7.955,3544.8
2014-12-04,7.935,7.935,7.555,7.555,6214.6
2014-12-05,7.63,7.685,7.52,7.63,1471.0
2014-12-08,7.535,7.535,7.045,7.08,6221.0
2014-12-09,7.1,7.265,7.1,7.175,6243.2
2014-12-10,7.135,7.135,6.81,6.88,11297.4
2014-12-11,6.755,7.065,6.755,6.865,6154.2
2014-12-12,6.825,7.01,6.81,6.845,9048.6
2014-12-15,6.975,6.99,6.735,6.735,4814.4
2014-12-16,6.735,7.39,6.735,7.19,6594.2
2014-12-17,7.3,7.81,7.265,7.61,8359.8
2014-12-18,8.065,8.085,7.645,7.775,8157.6
2014-12-19,7.735,8.1,7.735,8.1,7465.2
2014-12-22,8.085,8.085,7.83,7.9,5428.8
2014-12-23,7.935,8.085,7.935,8.085,5870.0
2014-12-24,7.99,8.045,7.92,8.01,4572.2
2014-12-29,8.13,8.165,8.02,8.02,1564.6
2014-12-30,7.965,8.0,7.87,7.945,2917.4
2014-12-31,7.89,8.0,7.8,8.0,1705.6
2015-01-02,7.985,8.13,7.945,8.11,4335.2
2015-01-05,7.945,8.0,7.485,7.485,6877.8
2015-01-06,7.485,7.54,7.355,7.43,7078.6
2015-01-07,7.54,7.54,7.375,7.375,1999.2
2015-01-08,7.485,7.54,7.45,7.485,3199.0
2015-01-09,7.505,7.52,7.395,7.52,3432.6
2015-01-12,7.41,7.45,7.155,7.19,7047.8
2015-01-13,7.19,7.245,7.1,7.17,5688.6
2015-01-14,7.155,7.355,7.005,7.355,4064.0
2015-01-15,7.41,7.52,7.32,7.34,2450.4
2015-01-16,7.355,7.745,7.28,7.745,8967.8
2015-01-19,7.67,7.69,7.52,7.595,1944.4
2015-01-20,7.575,7.575,7.43,7.485,4178.8
2015-01-21,7.56,7.725,7.52,7.67,3811.4
2015-01-22,7.705,7.725,7.575,7.725,5314.0
2015-01-23,7.705,7.855,7.67,7.78,9142.6
2015-01-26,7.78,7.89,7.78,7.835,7451.8
2015-01-27,7.795,7.89,7.74,7.89,6952.0
2015-01-28,7.96,7.96,7.475,7.55,5671.6
2015-01-29,7.625,7.625,7.31,7.44,4859.0
2015-01-30,7.385,7.74,7.365,7.685,6336.2
2015-02-02,7.795,7.96,7.7,7.945,7565.0
2015-02-03,8.15,8.225,8.11,8.205,7646.0
2015-02-04,8.11,8.11,7.925,7.96,8420.6
2015-02-05,8.055,8.15,8.055,8.11,4832.0
2015-02-06,8.165,8.185,8.035,8.13,5301.8
2015-02-09,8.15,8.225,8.15,8.205,6179.6
2015-02-10,8.165,8.165,8.055,8.165,3712.0
2015-02-11,8.035,8.165,7.96,8.13,13861.6
2015-02-12,8.13,8.24,8.13,8.225,8211.8
2015-02-13,8.3,8.315,8.225,8.28,2378.4
2015-02-17,8.28,8.335,8.205,8.315,4395.8
2015-02-18,8.24,8.3,8.185,8.185,3363.0
2015-02-19,8.185,8.24,8.075,8.225,3853.8
2015-02-20,8.225,8.24,8.13,8.165,2201.8
2015-02-23,8.165,8.165,8.035,8.13,4302.2
2015-02-24,8.11,8.175,8.035,8.075,2808.8
2015-02-25,8.09,8.145,8.015,8.145,4898.8
2015-02-26,8.055,8.055,7.92,7.96,3533.6
2015-02-27,7.96,8.015,7.905,7.94,5660.6
2015-03-02,7.92,7.94,7.845,7.905,4589.8
2015-03-03,7.885,7.995,7.885,7.995,894.4
2015-03-04,7.995,7.995,7.845,7.94,4337.8
2015-03-05,7.92,7.92,7.83,7.83,1866.8
2015-03-06,7.81,7.92,7.77,7.79,3845.2
2015-03-09,7.79,7.81,7.585,7.605,3420.4
2015-03-10,7.53,7.565,7.47,7.49,8023.0
2015-03-11,7.49,7.585,7.49,7.565,3903.6
2015-03-12,7.605,7.605,7.53,7.545,1314.4
2015-03-13,7.49,7.49,7.395,7.45,8004.2
2015-03-16,7.375,7.47,7.375,7.415,3714.8
2015-03-17,7.36,7.545,7.36,7.53,3022.8
2015-03-18,7.51,7.79,7.51,7.79,6234.4
2015-03-19,7.695,7.695,7.585,7.585,1851.2
2015-03-20,7.64,7.715,7.585,7.62,2889.2
2015-03-23,7.605,7.79,7.605,7.755,1367.4
2015-03-24,7.77,7.81,7.755,7.79,937.2
2015-03-25,7.845,7.905,7.77,7.835,1327.0
2015-03-26,7.905,7.98,7.79,7.845,4172.4
2015-03-27,7.81,7.81,7.64,7.775,3502.4
2015-03-30,7.795,7.83,7.735,7.735,5135.2
2015-03-31,7.64,7.755,7.64,7.715,2063.0
2015-04-01,7.715,7.83,7.715,7.81,5449.0
2015-04-02,7.795,7.905,7.795,7.87,2637.4
2015-04-06,7.89,8.095,7.89,8.08,5760.8
2015-04-07,8.06,8.21,8.02,8.165,4180.2
2015-04-08,8.175,8.175,7.925,7.925,3220.2
2015-04-09,8.04,8.06,7.985,8.06,2175.2
2015-04-10,8.02,8.135,8.02,8.135,2872.0
2015-04-13,8.19,8.21,8.08,8.135,2423.8
2015-04-14,8.175,8.295,8.175,8.23,4823.4
2015-04-15,8.285,8.535,8.285,8.495,6988.8
2015-04-16,8.475,8.65,8.4,8.59,3828.4
2015-04-17,8.515,8.665,8.46,8.665,5982.4
2015-04-20,8.745,8.81,8.685,8.685,2244.6
2015-04-21,8.665,8.665,8.46,8.475,4796.2
2015-04-22,8.555,8.57,8.46,8.515,1455.0
2015-04-23,8.4,8.65,8.4,8.63,4759.2
2015-04-24,8.59,8.61,8.57,8.61,3540.0
2015-04-27,8.665,8.685,8.555,8.57,10805.0
2015-04-28,8.565,8.62,8.45,8.505,6104.8
2015-04-29,8.47,8.585,8.47,8.525,3538.2
2015-04-30,8.64,8.64,8.525,8.64,5377.8
2015-05-01,8.62,8.66,8.585,8.66,3051.6
2015-05-04,8.6,8.68,8.6,8.62,1300.2
2015-05-05,8.7,8.83,8.585,8.585,7704.0
2015-05-06,8.6,8.64,8.47,8.49,12819.6
2015-05-07,8.505,8.565,8.335,8.355,6423.4
2015-05-08,8.395,8.525,8.395,8.505,1502.6
2015-05-11,8.41,8.41,8.335,8.395,1494.0
2015-05-12,8.335,8.45,8.335,8.395,3167.6
2015-05-13,8.335,8.395,8.165,8.2,9831.8
2015-05-14,8.24,8.295,8.145,8.185,2057.6
2015-05-15,8.145,8.185,8.105,8.125,1292.4
2015-05-19,8.07,8.125,8.03,8.05,1977.2
2015-05-20,8.125,8.145,8.105,8.145,1333.6
2015-05-21,8.24,8.355,8.24,8.315,5344.4
2015-05-22,8.26,8.29,8.26,8.29,1882.6
2015-05-25,8.28,8.28,8.2,8.28,1242.8
2015-05-26,8.2,8.2,8.085,8.165,2016.6
2015-05-27,8.135,8.135,8.04,8.115,2220.4
2015-05-28,8.075,8.095,8.0,8.095,1884.8
2015-05-29,8.135,8.19,8.02,8.19,1354.8
2015-06-01,8.075,8.135,8.055,8.115,1295.0
2015-06-02,8.19,8.19,8.115,8.17,1022.6
2015-06-03,8.155,8.17,8.055,8.095,428.0
2015-06-04,8.095,8.095,7.905,7.925,1760.6
2015-06-05,7.925,8.055,7.845,8.0,3035.0
2015-06-08,7.885,7.945,7.75,7.83,2361.2
2015-06-09,7.81,7.945,7.81,7.945,2371.4
2015-06-10,8.02,8.115,8.02,8.02,3592.4
2015-06-11,8.04,8.04,7.945,7.98,1369.6
2015-06-12,7.945,7.96,7.905,7.925,1853.0
2015-06-15,7.81,7.845,7.77,7.79,591.4
2015-06-16,7.865,7.865,7.78,7.83,1278.6
2015-06-17,7.925,7.96,7.77,7.845,3133.8
2015-06-18,7.885,7.885,7.79,7.81,1455.2
2015-06-19,7.83,7.83,7.715,7.75,1168.4
2015-06-22,7.75,7.845,7.75,7.845,2063.2
2015-06-23,7.79,7.945,7.79,7.945,1866.2
2015-06-24,7.945,8.095,7.945,8.04,1128.6
2015-06-25,8.0,8.0,7.885,7.885,2815.8
2015-06-26,7.9,7.92,7.805,7.845,914.2
2015-06-29,7.73,7.73,7.63,7.67,7299.0
2015-06-30,7.71,7.73,7.61,7.69,716.0
2015-07-02,7.65,7.71,7.595,7.71,3408.2
2015-07-03,7.73,7.73,7.69,7.7,1020.4
2015-07-06,7.69,7.73,7.63,7.65,1559.4
2015-07-07,7.575,7.73,7.455,7.65,4138.6
2015-07-08,7.71,7.71,7.44,7.555,3202.8
2015-07-09,7.32,7.34,6.995,7.03,15748.0
2015-07-10,7.015,7.07,6.88,6.895,4542.0
2015-07-13,6.935,6.995,6.935,6.965,1614.6
2015-07-14,6.955,7.13,6.915,7.11,2495.8
2015-07-15,7.11,7.15,6.955,7.07,5524.8
2015-07-16,7.09,7.09,6.955,7.05,1251.6
2015-07-17,7.05,7.05,6.82,6.88,14991.0
2015-07-20,6.915,6.915,6.665,6.685,4026.2
2015-07-21,6.645,6.82,6.645,6.745,2277.0
2015-07-22,6.645,6.705,6.59,6.665,936.2
2015-07-23,6.705,6.705,6.57,6.645,1238.4
2015-07-24,6.57,6.625,6.455,6.51,4988.4
2015-07-27,6.335,6.415,6.28,6.32,9949.6
2015-07-28,6.295,6.49,6.295,6.455,1640.0
2015-07-29,6.34,6.595,6.32,6.595,3496.6
2015-07-30,6.595,6.675,6.575,6.675,3306.6
2015-07-31,6.655,6.675,6.595,6.635,2260.8
2015-08-04,6.575,6.655,6.48,6.54,3328.4
2015-08-05,6.715,6.735,6.46,6.52,5723.2
2015-08-06,6.52,6.675,6.42,6.575,1163.6
2015-08-07,6.615,6.615,6.48,6.48,3700.6
2015-08-10,6.595,6.695,6.575,6.695,1996.6
2015-08-11,6.635,6.635,6.5,6.615,8888.0
2015-08-12,6.655,6.675,6.635,6.635,1103.0
2015-08-13,6.635,6.635,6.36,6.38,7164.6
2015-08-14,6.36,6.46,6.34,6.34,2821.0
2015-08-17,6.32,6.32,6.165,6.225,5052.4
2015-08-18,6.125,6.225,6.125,6.185,989.0
2015-08-19,6.185,6.185,5.89,5.89,6072.2
2015-08-20,5.835,5.93,5.835,5.85,5099.6
2015-08-21,5.815,5.85,5.655,5.655,11177.2
2015-08-24,5.13,5.655,4.895,5.48,5312.4
2015-08-25,5.655,5.795,5.655,5.655,3977.8
2015-08-26,5.655,5.735,5.575,5.715,13522.0
2015-08-27,5.895,6.095,5.875,6.035,2139.2
2015-08-28,6.19,6.31,6.19,6.31,1534.6
2015-08-31,6.17,6.47,6.17,6.47,6968.8
2015-09-01,6.27,6.29,6.15,6.15,7664.8
2015-09-02,6.25,6.25,5.995,6.19,3211.2
2015-09-03,6.25,6.31,6.21,6.23,1560.6
2015-09-04,6.075,6.19,6.075,6.17,863.0
2015-09-08,6.15,6.21,6.095,6.095,1138.2
2015-09-09,6.21,6.21,6.055,6.095,128.2
2015-09-10,6.055,6.15,6.035,6.15,850.2
2015-09-11,5.975,6.075,5.935,5.935,2267.8
2015-09-14,5.835,5.975,5.815,5.815,2011.8
2015-09-15,5.955,5.975,5.795,5.835,13173.8
2015-09-16,5.935,6.095,5.935,6.095,924.8
2015-09-17,6.21,6.23,6.15,6.15,1502.4
2015-09-18,6.095,6.11,5.995,6.095,572.0
2015-09-21,6.11,6.15,6.095,6.12,1882.0
2015-09-22,5.995,6.035,5.955,5.995,5808.4
2015-09-23,5.975,5.995,5.855,5.855,2430.8
2015-09-24,5.795,5.875,5.755,5.855,1651.2
2015-09-25,5.915,5.915,5.815,5.835,1075.4
2015-09-28,5.82,5.82,5.62,5.64,1506.2
2015-09-29,5.72,5.74,5.62,5.74,670.6
2015-09-30,5.74,5.8,5.66,5.8,14636.4
2015-10-01,5.84,5.92,5.74,5.74,2968.4
2015-10-02,5.7,5.82,5.68,5.82,2663.2
2015-10-05,5.94,6.245,5.94,6.245,1416.0
2015-10-06,6.265,6.425,6.265,6.365,2199.6
2015-10-07,6.445,6.565,6.405,6.545,2533.6
2015-10-08,6.545,6.705,6.465,6.625,6371.0
2015-10-09,6.725,6.725,6.625,6.645,3843.0
2015-10-13,6.645,6.645,6.525,6.545,1821.6
2015-10-14,6.565,6.625,6.485,6.585,513.6
2015-10-15,6.585,6.585,6.405,6.545,2432.6
2015-10-16,6.545,6.565,6.485,6.485,1011.4
2015-10-19,6.445,6.445,6.325,6.335,1573.8
2015-10-20,6.405,6.425,6.325,6.365,2457.2
2015-10-21,6.365,6.365,6.225,6.225,2568.8
2015-10-22,6.285,6.385,6.285,6.325,2547.8
2015-10-23,6.365,6.365,6.285,6.285,4502.2
2015-10-26,6.285,6.285,6.105,6.165,4184.2
2015-10-27,6.0,6.045,5.94,6.0,5026.2
2015-10-28,6.005,6.25,6.005,6.25,1354.0
2015-10-29,6.125,6.21,6.125,6.125,1355.0
2015-10-30,6.125,6.145,6.065,6.145,707.6
2015-11-02,6.085,6.19,6.045,6.145,1514.0
2015-11-03,6.23,6.45,6.23,6.35,5166.8
2015-11-04,6.37,6.43,6.27,6.33,2142.0
2015-11-05,6.33,6.39,6.29,6.29,1217.0
2015-11-06,6.21,6.27,6.165,6.23,1677.6
2015-11-09,6.27,6.27,6.125,6.19,2823.2
2015-11-10,6.085,6.19,6.085,6.145,1040.6
2015-11-11,6.145,6.145,5.985,5.995,3095.8
2015-11-12,5.885,5.985,5.8,5.885,3655.0
2015-11-13,5.68,5.985,5.68,5.945,951.2
2015-11-16,5.925,6.105,5.905,6.105,4018.0
2015-11-17,6.065,6.145,6.025,6.085,2495.0
2015-11-18,6.085,6.085,6.005,6.025,364.8
2015-11-19,6.065,6.065,5.945,5.985,3123.6
2015-11-20,5.985,6.005,5.825,5.885,2835.6
2015-11-23,5.825,5.925,5.8,5.865,1186.0
2015-11-24,5.925,6.005,5.905,5.945,3652.0
2015-11-25,5.945,6.025,5.945,5.985,793.0
2015-11-26,5.97,5.97,5.93,5.93,492.6
2015-11-27,5.83,5.89,5.83,5.83,1437.0
2015-11-30,5.91,5.93,5.83,5.93,1800.0
2015-12-01,5.93,5.97,5.93,5.95,149.2
2015-12-02,5.95,5.95,5.685,5.765,1083.2
2015-12-03,5.85,5.87,5.725,5.765,2640.6
2015-12-04,5.765,5.765,5.585,5.625,3557.2
2015-12-07,5.5,5.605,5.295,5.335,4731.6
2015-12-08,5.235,5.42,5.175,5.335,4403.4
2015-12-09,5.155,5.42,5.155,5.42,1092.0
2015-12-10,5.315,5.46,5.315,5.36,1468.4
2015-12-11,5.235,5.315,5.135,5.175,17050.2
2015-12-14,5.155,5.155,4.95,5.01,4412.6
2015-12-15,5.155,5.215,5.11,5.175,1058.4
2015-12-16,5.195,5.235,5.11,5.195,2412.6
2015-12-17,5.195,5.255,5.135,5.215,2829.4
2015-12-18,5.215,5.215,5.175,5.195,500.6
2015-12-21,5.215,5.315,5.215,5.235,3608.6
2015-12-22,5.135,5.255,5.135,5.235,6301.2
2015-12-23,5.255,5.52,5.255,5.52,5648.2
2015-12-24,5.52,5.52,5.46,5.48,3632.0
2015-12-29,5.575,5.575,5.35,5.45,4060.8
2015-12-30,5.39,5.39,5.285,5.305,3225.4
2015-12-31,5.285,5.37,5.285,5.37,3830.6
2016-01-04,5.39,5.39,5.265,5.37,306.0
2016-01-05,5.35,5.37,5.305,5.37,3006.8
2016-01-06,5.285,5.285,5.14,5.185,7686.4
2016-01-07,5.08,5.14,4.995,4.995,4724.6
2016-01-08,5.06,5.06,4.875,5.02,7696.0
2016-01-11,4.935,4.935,4.79,4.855,8859.4
2016-01-12,4.895,4.895,4.645,4.75,3530.4
2016-01-13,4.83,4.895,4.665,4.685,2975.6
2016-01-14,4.73,4.855,4.645,4.81,4616.2
2016-01-15,4.605,4.73,4.545,4.605,3826.0
2016-01-18,4.665,4.665,4.605,4.645,1014.6
2016-01-19,4.645,4.73,4.5,4.565,5063.0
2016-01-20,4.545,4.545,4.275,4.5,3420.0
2016-01-21,4.52,4.81,4.5,4.75,6628.2
2016-01-22,5.02,5.02,4.855,4.935,3768.4
2016-01-25,4.855,4.935,4.73,4.73,2014.0
2016-01-26,4.83,4.895,4.81,4.895,2013.2
2016-01-27,4.87,5.015,4.785,4.89,6429.2
2016-01-28,5.115,5.115,5.015,5.095,4820.6
2016-01-29,5.285,5.285,5.075,5.18,1278.8
2016-02-01,5.18,5.18,4.99,5.035,3103.4
2016-02-02,5.035,5.035,4.87,4.95,3777.0
2016-02-03,4.87,5.075,4.845,5.055,4962.2
2016-02-04,5.115,5.2,5.075,5.115,4335.0
2016-02-05,5.095,5.14,5.035,5.115,3098.6
2016-02-08,5.075,5.075,4.93,5.015,3087.2
2016-02-09,4.93,4.93,4.785,4.845,2297.4
2016-02-10,4.845,4.87,4.7,4.7,2143.6
2016-02-11,4.64,4.72,4.575,4.68,2984.0
2016-02-12,4.7,4.87,4.7,4.785,3079.4
2016-02-16,4.785,4.805,4.73,4.795,1590.0
2016-02-17,4.935,5.045,4.87,5.045,2360.0
2016-02-18,5.075,5.075,4.99,5.0,2375.0
2016-02-19,4.94,4.94,4.92,4.94,1567.0
2016-02-22,5.015,5.095,5.01,5.065,876.0
2016-02-23,5.04,5.04,4.915,4.92,5271.0
2016-02-24,4.785,4.995,4.785,4.995,6118.0
2016-02-25,5.0,5.0,4.92,4.985,6879.0
2016-02-26,5.06,5.195,5.06,5.075,5752.0
2016-02-29,5.1,5.18,5.1,5.175,1947.0
2016-03-01,5.23,5.31,5.23,5.31,2100.0
2016-03-02,5.265,5.375,5.24,5.36,3794.0
2016-03-03,5.385,5.5,5.385,5.465,13567.0
2016-03-04,5.465,5.57,5.465,5.57,1110.0
2016-03-07,5.57,5.66,5.565,5.66,25038.0
2016-03-08,5.66,5.66,5.53,5.555,7801.0
2016-03-09,5.61,5.615,5.55,5.565,11791.0
2016-03-10,5.545,5.545,5.49,5.53,8863.0
2016-03-11,5.45,5.66,5.45,5.635,1675.0
2016-03-14,5.585,5.6,5.545,5.59,2321.0
2016-03-15,5.54,5.545,5.49,5.545,2878.0
2016-03-16,5.58,5.605,5.57,5.575,5203.0
2016-03-17,5.65,5.675,5.645,5.675,2950.0
2016-03-18,5.645,5.685,5.62,5.62,2256.0
2016-03-21,5.58,5.62,5.575,5.6,3036.0
2016-03-22,5.58,5.65,5.58,5.625,2914.0
2016-03-23,5.515,5.515,5.435,5.475,3579.0
2016-03-24,5.345,5.51,5.345,5.51,5057.0
2016-03-28,5.525,5.525,5.43,5.495,6224.0
2016-03-29,5.425,5.48,5.4,5.48,690.0
2016-03-30,5.535,5.57,5.515,5.57,323.0
2016-03-31,5.505,5.565,5.505,5.565,2833.0
2016-04-01,5.48,5.48,5.385,5.415,6768.0
2016-04-04,5.39,5.39,5.29,5.305,3471.0
2016-04-05,5.305,5.325,5.275,5.3,1922.0
2016-04-06,5.405,5.44,5.405,5.43,597.0
2016-04-07,5.43,5.43,5.37,5.37,1216.0
2016-04-08,5.455,5.535,5.455,5.53,1554.0
2016-04-11,5.56,5.59,5.56,5.585,1099.0
2016-04-12,5.625,5.79,5.62,5.785,5703.0
2016-04-13,5.76,5.79,5.73,5.79,5405.0
2016-04-14,5.755,5.755,5.69,5.72,1068.0
2016-04-15,5.67,5.675,5.615,5.65,3946.0
2016-04-18,5.51,5.685,5.475,5.66,1780.0
2016-04-19,5.69,5.845,5.69,5.82,1512.0
2016-04-20,5.83,5.925,5.83,5.915,5295.0
2016-04-21,5.9,5.945,5.855,5.945,661.0
2016-04-22,5.945,5.99,5.945,5.98,2187.0
2016-04-25,5.91,5.96,5.895,5.9,15098.0
2016-04-26,5.905,5.93,5.905,5.915,2954.0
2016-04-27,5.965,5.965,5.895,5.95,2361.0
2016-04-28,5.95,6.01,5.945,5.945,2871.0
2016-04-29,5.96,5.96,5.885,5.92,588.0
2016-05-02,5.925,5.925,5.81,5.85,3948.0
2016-05-03,5.715,5.72,5.685,5.71,2000.0
2016-05-04,5.71,5.71,5.71,5.71,100.0
2016-05-05,5.81,5.855,5.735,5.735,1703.0
2016-05-06,5.735,5.825,5.735,5.795,3179.0
2016-05-09,5.785,5.785,5.69,5.69,1531.0
2016-05-10,5.725,5.795,5.725,5.785,1389.0
2016-05-11,5.77,5.88,5.75,5.855,1175.0
2016-05-12,5.875,5.88,5.815,5.835,1442.0
2016-05-13,5.885,5.885,5.825,5.85,686.0
2016-05-16,5.865,5.98,5.86,5.97,3882.0
2016-05-17,5.96,6.035,5.96,6.01,2375.0
2016-05-18,5.985,6.015,5.94,5.94,1401.0
2016-05-19,5.905,5.935,5.875,5.935,1162.0
2016-05-20,5.99,5.99,5.935,5.96,6788.0
2016-05-24,5.96,5.99,5.945,5.945,2561.0
2016-05-25,5.99,6.06,5.99,6.06,6288.0
2016-05-26,6.075,6.1,6.045,6.06,3683.0
2016-05-27,6.055,6.075,6.04,6.075,4800.0
2016-05-30,6.075,6.075,6.03,6.03,1325.0
2016-05-31,6.07,6.125,6.07,6.1,5919.0
2016-06-01,6.055,6.075,6.045,6.075,808.0
2016-06-02,6.055,6.115,6.055,6.115,2742.0
2016-06-03,6.095,6.11,6.07,6.1,1744.0
2016-06-06,6.165,6.21,6.14,6.21,1842.0
2016-06-07,6.295,6.325,6.295,6.325,4676.0
2016-06-08,6.33,6.375,6.295,6.31,386.0
2016-06-09,6.225,6.255,6.205,6.205,7286.0
2016-06-10,6.185,6.185,6.035,6.055,2786.0
2016-06-13,6.025,6.105,6.005,6.055,1252.0
2016-06-14,6.07,6.07,6.01,6.01,1509.0
2016-06-15,5.97,6.08,5.97,6.075,13871.0
2016-06-16,5.985,5.985,5.865,5.925,5494.0
2016-06-17,6.01,6.04,5.985,6.015,543.0
2016-06-20,6.095,6.145,6.08,6.145,11822.0
2016-06-21,6.13,6.16,6.095,6.16,549.0
2016-06-22,6.195,6.195,6.045,6.065,11018.0
2016-06-23,6.09,6.16,6.09,6.16,1706.0
2016-06-24,5.865,6.1,5.85,5.985,7261.0
2016-06-27,5.96,5.965,5.83,5.855,12037.0
2016-06-28,5.94,6.0,5.94,5.975,1708.0
2016-06-29,6.09,6.165,6.09,6.145,6892.0
2016-06-30,6.135,6.14,6.12,6.14,422.0
2016-07-04,6.175,6.205,6.175,6.175,2387.0
2016-07-05,6.13,6.13,6.06,6.075,2954.0
2016-07-06,6.09,6.135,6.09,6.135,10598.0
2016-07-07,6.21,6.21,6.1,6.165,10759.0
2016-07-08,6.16,6.2,6.15,6.2,1478.0
2016-07-11,6.185,6.22,6.175,6.185,3788.0
2016-07-12,6.23,6.315,6.21,6.305,4739.0
2016-07-13,6.295,6.295,6.245,6.255,1186.0
2016-07-14,6.295,6.295,6.275,6.28,2539.0
2016-07-15,6.29,6.29,6.235,6.27,3083.0
2016-07-18,6.23,6.27,6.23,6.265,5501.0
2016-07-19,6.225,6.24,6.225,6.24,135.0
2016-07-20,6.21,6.295,6.205,6.28,4953.0
2016-07-21,6.335,6.335,6.305,6.315,1705.0
2016-07-22,6.315,6.315,6.275,6.305,2265.0
2016-07-25,6.25,6.25,6.135,6.16,14054.0
2016-07-26,6.09,6.165,6.09,6.165,5682.0
2016-07-27,6.235,6.235,6.07,6.085,815.0
2016-07-28,6.115,6.13,6.105,6.125,3328.0
2016-07-29,6.1,6.175,6.09,6.175,723.0
2016-08-02,6.105,6.105,6.035,6.06,3441.0
2016-08-03,6.095,6.2,6.095,6.2,4444.0
2016-08-04,6.185,6.3,6.185,6.285,367.0
2016-08-05,6.315,6.375,6.295,6.375,4620.0
2016-08-08,6.42,6.485,6.42,6.475,3968.0
2016-08-09,6.48,6.48,6.455,6.455,1417.0
2016-08-10,6.395,6.455,6.395,6.455,33.0
2016-08-11,6.43,6.48,6.43,6.465,4395.0
2016-08-12,6.48,6.48,6.47,6.475,782.0
2016-08-15,6.505,6.545,6.505,6.53,4075.0
2016-08-16,6.52,6.55,6.51,6.53,1851.0
2016-08-17,6.495,6.515,6.495,6.515,5358.0
2016-08-18,6.53,6.58,6.53,6.58,1158.0
2016-08-19,6.565,6.565,6.535,6.535,2286.0
2016-08-22,6.49,6.505,6.465,6.49,3146.0
2016-08-23,6.505,6.505,6.505,6.505,400.0
2016-08-24,6.53,6.53,6.465,6.465,801.0
2016-08-25,6.45,6.45,6.445,6.45,201.0
2016-08-26,6.505,6.505,6.42,6.42,751.0
2016-08-29,6.42,6.475,6.42,6.445,2734.0
2016-08-30,6.46,6.47,6.46,6.465,348.0
2016-08-31,6.41,6.41,6.39,6.4,1236.0
2016-09-01,6.4,6.405,6.4,6.4,160.0
2016-09-02,6.495,6.53,6.495,6.52,2355.0
2016-09-06,6.49,6.555,6.485,6.52,2274.0
2016-09-07,6.525,6.565,6.515,6.525,3001.0
2016-09-08,6.555,6.66,6.555,6.66,3499.0
2016-09-09,6.595,6.595,6.505,6.505,6114.0
2016-09-12,6.445,6.51,6.445,6.51,4991.0
2016-09-13,6.415,6.415,6.27,6.29,11313.0
2016-09-14,6.24,6.28,6.24,6.28,394.0
2016-09-15,6.33,6.34,6.29,6.29,435.0
2016-09-16,6.25,6.29,6.25,6.28,712.0
2016-09-19,6.335,6.335,6.29,6.29,1245.0
2016-09-20,6.26,6.27,6.25,6.25,1522.0
2016-09-21,6.3,6.305,6.285,6.285,1185.0
2016-09-22,6.36,6.4,6.36,6.4,1540.0
2016-09-23,6.32,6.32,6.3,6.3,4850.0
2016-09-26,6.325,6.325,6.29,6.29,2820.0
2016-09-27,6.26,6.26,6.17,6.185,3224.0
2016-09-28,6.21,6.43,6.21,6.43,16268.0
2016-09-29,6.455,6.6,6.455,6.545,18424.0
2016-09-30,6.58,6.59,6.58,6.58,1431.0
2016-10-03,6.575,6.605,6.535,6.605,4011.0
2016-10-04,6.6,6.6,6.555,6.6,716.0
2016-10-05,6.62,6.685,6.615,6.65,6385.0
2016-10-06,6.69,6.705,6.67,6.685,2855.0
2016-10-07,6.67,6.685,6.61,6.665,1429.0
2016-10-11,6.715,6.715,6.65,6.665,2828.0
2016-10-12,6.63,6.665,6.63,6.665,25.0
2016-10-13,6.6,6.665,6.6,6.66,952.0
2016-10-14,6.675,6.7,6.65,6.68,2359.0
2016-10-17,6.665,6.665,6.625,6.63,2225.0
2016-10-18,6.665,6.685,6.665,6.675,475.0
2016-10-19,6.73,6.73,6.73,6.73,3720.0
2016-10-20,6.705,6.73,6.705,6.73,661.0
2016-10-21,6.745,6.75,6.73,6.745,185.0
2016-10-24,6.745,6.745,6.685,6.685,966.0
2016-10-25,6.67,6.67,6.58,6.64,801.0
2016-10-26,6.535,6.55,6.485,6.485,4502.0
2016-10-27,6.56,6.575,6.56,6.575,1101.0
2016-10-28,6.54,6.54,6.445,6.465,6053.0
2016-10-31,6.44,6.44,6.345,6.375,5286.0
2016-11-01,6.405,6.405,6.325,6.395,2993.0
2016-11-02,6.26,6.365,6.26,6.265,1600.0
2016-11-03,6.29,6.32,6.26,6.275,854.0
2016-11-04,6.26,6.28,6.22,6.225,6201.0
2016-11-07,6.22,6.35,6.22,6.295,652.0
2016-11-08,6.31,6.365,6.31,6.345,1302.0
2016-11-09,6.26,6.42,6.26,6.38,8803.0
2016-11-10,6.4,6.4,6.36,6.37,4773.0
2016-11-11,6.345,6.345,6.235,6.325,938.0
2016-11-14,6.3,6.39,6.27,6.39,5214.0
2016-11-15,6.315,6.545,6.315,6.54,5289.0
2016-11-16,6.49,6.495,6.49,6.495,1137.0
2016-11-17,6.535,6.535,6.495,6.535,304.0
2016-11-18,6.55,6.56,6.55,6.55,531.0
2016-11-21,6.555,6.715,6.555,6.715,1730.0
2016-11-22,6.745,6.745,6.68,6.71,8126.0
2016-11-23,6.675,6.745,6.675,6.745,2614.0
2016-11-24,6.735,6.755,6.705,6.745,12921.0
2016-11-25,6.695,6.695,6.615,6.64,3520.0
2016-11-28,6.65,6.65,6.56,6.565,2300.0
2016-11-29,6.445,6.445,6.385,6.41,2651.0
2016-11-30,6.82,6.82,6.71,6.785,30840.0
2016-12-01,6.84,6.92,6.81,6.81,6473.0
2016-12-02,6.805,6.825,6.79,6.82,3550.0
2016-12-05,6.835,6.87,6.835,6.86,2401.0
2016-12-06,6.82,6.855,6.82,6.845,551.0
2016-12-07,6.84,6.88,6.81,6.81,5363.0
2016-12-08,6.84,6.84,6.8,6.835,5150.0
2016-12-09,6.85,6.875,6.85,6.87,5244.0
2016-12-12,7.025,7.025,6.915,6.915,10586.0
2016-12-13,6.965,6.98,6.915,6.98,4894.0
2016-12-14,6.96,6.96,6.875,6.885,4436.0
2016-12-15,6.865,6.92,6.865,6.92,5797.0
2016-12-16,6.935,6.955,6.92,6.92,2221.0
2016-12-19,6.935,6.975,6.935,6.955,1871.0
2016-12-20,6.97,6.97,6.92,6.92,2973.0
2016-12-21,6.925,6.94,6.92,6.92,4001.0
2016-12-22,6.93,6.965,6.93,6.955,2786.0
2016-12-23,6.91,6.94,6.905,6.905,2112.0
2016-12-28,6.935,6.96,6.91,6.935,11705.0
2016-12-29,6.925,6.925,6.91,6.91,4110.0
2016-12-30,6.895,6.91,6.895,6.91,80.0
2017-01-03,6.98,7.0,6.865,6.885,877.0
2017-01-04,6.9,6.94,6.9,6.935,896.0
2017-01-05,6.95,6.95,6.885,6.9,1720.0
2017-01-06,6.885,6.885,6.845,6.875,1034.0
2017-01-09,6.79,6.815,6.72,6.725,5277.0
2017-01-10,6.715,6.72,6.64,6.67,826.0
2017-01-11,6.615,6.685,6.615,6.63,1329.0
2017-01-12,6.635,6.635,6.545,6.565,2006.0
2017-01-13,6.58,6.59,6.58,6.59,700.0
2017-01-16,6.59,6.59,6.545,6.56,4335.0
2017-01-17,6.615,6.62,6.6,6.605,1607.0
2017-01-18,6.56,6.56,6.5,6.53,9641.0
2017-01-19,6.525,6.525,6.5,6.525,2572.0
2017-01-20,6.585,6.615,6.54,6.565,3428.0
2017-01-23,6.515,6.515,6.35,6.39,4344.0
2017-01-24,6.41,6.52,6.41,6.52,6043.0
2017-01-25,6.545,6.565,6.525,6.545,4927.0
2017-01-26,6.585,6.595,6.505,6.505,985.0
2017-01-27,6.49,6.5,6.41,6.425,4794.0
2017-01-30,6.385,6.41,6.235,6.26,4005.0
2017-01-31,6.26,6.27,6.225,6.27,1526.0
2017-02-01,6.28,6.3,6.24,6.285,1970.0
2017-02-02,6.315,6.315,6.265,6.29,2946.0
2017-02-03,6.32,6.32,6.28,6.28,2958.0
2017-02-06,6.285,6.285,6.115,6.125,17718.0
2017-02-07,6.13,6.13,6.025,6.06,9570.0
2017-02-08,6.04,6.095,5.955,6.095,7947.0
2017-02-09,6.19,6.2,6.17,6.2,2875.0
2017-02-10,6.295,6.325,6.25,6.26,4057.0
2017-02-13,6.26,6.27,6.2,6.24,4135.0
2017-02-14,6.245,6.32,6.23,6.29,51883.0
2017-02-15,6.325,6.34,6.325,6.325,135.0
2017-02-16,6.365,6.405,6.355,6.395,7397.0
2017-02-17,6.345,6.395,6.345,6.38,722.0
2017-02-21,6.445,6.47,6.445,6.455,7559.0
2017-02-22,6.445,6.445,6.32,6.32,2276.0
2017-02-23,6.375,6.375,6.32,6.32,2522.0
2017-02-24,6.285,6.285,6.15,6.15,8509.0
2017-02-27,6.155,6.185,6.145,6.175,3565.0
2017-02-28,6.145,6.17,6.14,6.165,2010.0
2017-03-01,6.195,6.27,6.195,6.25,3531.0
2017-03-02,6.21,6.27,6.21,6.235,2652.0
2017-03-03,6.23,6.27,6.21,6.215,21900.0
2017-03-06,6.195,6.255,6.195,6.255,6449.0
2017-03-07,6.285,6.285,6.26,6.28,2205.0
2017-03-08,6.245,6.245,6.04,6.065,2652.0
2017-03-09,6.065,6.105,5.93,6.035,18102.0
2017-03-10,6.055,6.06,5.995,6.01,2528.0
2017-03-13,6.055,6.06,6.03,6.035,1831.0
2017-03-14,6.0,6.0,5.92,5.96,6333.0
2017-03-15,6.015,6.13,5.995,6.075,2898.0
2017-03-16,6.105,6.13,6.1,6.1,204.0
2017-03-17,6.105,6.105,6.045,6.075,598.0
2017-03-20,6.035,6.035,6.01,6.015,1308.0
2017-03-21,6.02,6.02,5.96,5.975,950.0
2017-03-22,5.925,5.96,5.875,5.935,4336.0
2017-03-23,5.995,5.995,5.97,5.975,1920.0
2017-03-24,5.98,5.985,5.94,5.97,5080.0
2017-03-27,5.92,6.0,5.92,5.975,3291.0
2017-03-28,6.025,6.135,6.0,6.135,31324.0
2017-03-29,6.105,6.23,6.095,6.21,9177.0
2017-03-30,6.205,6.205,6.065,6.07,13103.0
2017-03-31,6.075,6.09,6.06,6.065,1801.0
2017-04-03,6.06,6.08,6.05,6.065,2589.0
2017-04-04,6.055,6.125,6.055,6.105,2002.0
2017-04-05,6.22,6.22,6.125,6.13,2540.0
2017-04-06,6.175,6.18,6.14,6.14,1100.0
2017-04-07,6.155,6.155,6.125,6.14,2048.0
2017-04-10,6.155,6.175,6.14,6.175,2916.0
2017-04-11,6.155,6.185,6.115,6.175,12669.0
2017-04-12,6.175,6.19,6.13,6.14,2131.0
2017-04-13,6.13,6.13,6.05,6.05,2456.0
2017-04-17,6.055,6.125,6.055,6.12,1901.0
2017-04-18,6.105,6.12,6.06,6.09,1765.0
2017-04-19,6.1,6.11,6.01,6.01,2387.0
2017-04-20,6.045,6.045,5.97,6.005,5160.0
2017-04-21,5.975,6.015,5.965,6.015,6075.0
2017-04-24,6.045,6.045,6.02,6.02,2660.0
2017-04-25,6.005,6.045,6.005,6.045,3791.0
2017-04-26,6.01,6.075,6.01,6.075,1357.0
2017-04-27,5.98,5.98,5.875,5.925,3168.0
2017-04-28,5.975,6.005,5.955,5.975,4520.0
2017-05-01,5.975,5.975,5.95,5.965,1137.0
2017-05-02,5.985,5.985,5.9,5.925,3025.0
2017-05-03,5.93,5.935,5.93,5.935,335.0
2017-05-04,5.925,5.925,5.77,5.81,6396.0
2017-05-05,5.86,5.975,5.825,5.93,6521.0
2017-05-08,5.98,6.025,5.98,6.015,1755.0
2017-05-09,6.0,6.015,5.975,5.995,845.0
2017-05-10,6.02,6.11,6.02,6.085,2600.0
2017-05-11,6.15,6.15,6.04,6.045,4642.0
2017-05-12,6.05,6.065,6.035,6.065,1935.0
2017-05-15,6.13,6.13,6.075,6.13,653.0
2017-05-16,6.045,6.045,6.02,6.02,1124.0
2017-05-17,5.94,5.955,5.915,5.925,339.0
2017-05-18,5.87,5.925,5.85,5.925,2160.0
2017-05-19,5.98,6.06,5.98,6.06,3878.0
2017-05-23,6.045,6.045,6.045,6.045,3000.0
2017-05-24,5.98,6.005,5.94,5.965,1185.0
2017-05-25,5.965,5.99,5.805,5.84,5338.0
2017-05-26,5.83,5.87,5.83,5.855,2686.0
2017-05-29,5.875,5.875,5.82,5.86,1179.0
2017-05-30,5.835,5.835,5.735,5.75,4361.0
2017-05-31,5.71,5.71,5.65,5.69,3699.0
2017-06-01,5.695,5.82,5.695,5.785,6500.0
2017-06-02,5.75,5.75,5.655,5.675,1601.0
2017-06-05,5.665,5.705,5.645,5.705,1668.0
2017-06-06,5.675,5.79,5.67,5.765,3332.0
2017-06-07,5.775,5.775,5.61,5.61,6908.0
2017-06-08,5.605,5.655,5.585,5.585,2959.0
2017-06-09,5.625,5.71,5.615,5.71,3731.0
2017-06-12,5.755,5.81,5.7,5.7,1485.0
2017-06-13,5.675,5.735,5.675,5.72,4436.0
2017-06-14,5.73,5.73,5.58,5.58,6965.0
2017-06-15,5.57,5.595,5.475,5.48,17884.0
2017-06-16,5.495,5.505,5.455,5.505,5056.0
2017-06-19,5.55,5.57,5.52,5.55,4562.0
2017-06-20,5.46,5.46,5.365,5.41,6216.0
2017-06-21,5.435,5.475,5.325,5.365,13766.0
2017-06-22,5.435,5.435,5.405,5.41,251.0
2017-06-23,5.375,5.435,5.375,5.435,847.0
2017-06-26,5.465,5.465,5.415,5.465,1270.0
2017-06-27,5.455,5.485,5.43,5.475,4620.0
2017-06-28,5.465,5.5,5.465,5.5,420.0
2017-06-29,5.465,5.53,5.465,5.525,2721.0
2017-06-30,5.46,5.475,5.42,5.465,2547.0
2017-07-04,5.455,5.465,5.43,5.465,2380.0
2017-07-05,5.435,5.435,5.295,5.325,15849.0
2017-07-06,5.295,5.335,5.28,5.295,1106.0
2017-07-07,5.27,5.27,5.16,5.175,7775.0
2017-07-10,5.145,5.245,5.145,5.19,5582.0
2017-07-11,5.22,5.275,5.2,5.265,1791.0
2017-07-12,5.325,5.355,5.3,5.31,1734.0
2017-07-13,5.34,5.34,5.295,5.325,555.0
2017-07-14,5.37,5.37,5.295,5.33,3898.0
2017-07-17,5.335,5.36,5.325,5.325,3473.0
2017-07-18,5.33,5.33,5.295,5.325,916.0
2017-07-19,5.325,5.48,5.325,5.475,1790.0
2017-07-20,5.505,5.515,5.44,5.475,806.0
2017-07-21,5.44,5.44,5.355,5.37,1765.0
2017-07-24,5.355,5.36,5.325,5.325,3660.0
2017-07-25,5.4,5.46,5.4,5.46,2225.0
2017-07-26,5.475,5.555,5.475,5.53,1489.0
2017-07-27,5.55,5.58,5.55,5.565,55.0
2017-07-28,5.545,5.57,5.54,5.57,1100.0
2017-07-31,5.52,5.52,5.47,5.52,2296.0
2017-08-01,5.445,5.495,5.435,5.455,1046.0
2017-08-02,5.405,5.455,5.405,5.455,180.0
2017-08-03,5.44,5.44,5.32,5.32,10864.0
2017-08-04,5.345,5.405,5.345,5.4,677.0
2017-08-08,5.4,5.405,5.4,5.405,1878.0
2017-08-09,5.36,5.405,5.36,5.405,206.0
2017-08-10,5.36,5.36,5.31,5.335,2315.0
2017-08-11,5.305,5.31,5.3,5.3,717.0
2017-08-14,5.3,5.3,5.245,5.245,3228.0
2017-08-15,5.215,5.255,5.215,5.235,2907.0
2017-08-16,5.25,5.26,5.2,5.2,3046.0
2017-08-17,5.185,5.215,5.18,5.19,1392.0
2017-08-18,5.155,5.205,5.145,5.18,3197.0
2017-08-21,5.18,5.18,5.12,5.13,3424.0
2017-08-22,5.16,5.18,5.16,5.165,1915.0
2017-08-23,5.175,5.225,5.17,5.22,2913.0
2017-08-24,5.22,5.225,5.21,5.22,1810.0
2017-08-25,5.21,5.225,5.21,5.21,1441.0
2017-08-28,5.21,5.21,5.145,5.165,3925.0
2017-08-29,5.155,5.19,5.135,5.19,1904.0
2017-08-30,5.175,5.215,5.175,5.215,300.0
2017-08-31,5.215,5.3,5.215,5.3,4130.0
2017-09-01,5.305,5.34,5.29,5.335,4371.0
2017-09-05,5.38,5.38,5.28,5.325,5801.0
2017-09-06,5.345,5.36,5.345,5.345,115.0
2017-09-07,5.35,5.35,5.32,5.32,2100.0
2017-09-08,5.29,5.29,5.255,5.265,3501.0
2017-09-11,5.305,5.315,5.305,5.315,900.0
2017-09-12,5.325,5.36,5.315,5.35,810.0
2017-09-13,5.41,5.47,5.41,5.455,11706.0
2017-09-14,5.47,5.525,5.47,5.51,5275.0
2017-09-15,5.505,5.505,5.49,5.495,2381.0
2017-09-18,5.515,5.525,5.51,5.525,5520.0
2017-09-19,5.555,5.555,5.52,5.555,2915.0
2017-09-20,5.57,5.635,5.57,5.63,4325.0
2017-09-21,5.655,5.73,5.655,5.73,7167.0
2017-09-22,5.705,5.705,5.665,5.695,1814.0
2017-09-25,5.745,5.78,5.745,5.77,4395.0
2017-09-26,5.775,5.785,5.765,5.775,1866.0
2017-09-27,5.785,5.785,5.745,5.745,3601.0
2017-09-28,5.8,5.8,5.74,5.8,133.0
2017-09-29,5.735,5.735,5.7,5.715,550.0
2017-10-02,5.69,5.715,5.655,5.715,12547.0
2017-10-03,5.71,5.725,5.7,5.725,300.0
2017-10-04,5.71,5.73,5.67,5.73,1900.0
2017-10-05,5.69,5.7,5.685,5.7,2047.0
2017-10-06,5.665,5.665,5.605,5.605,2991.0
2017-10-10,5.62,5.645,5.61,5.645,1331.0
2017-10-11,5.6,5.6,5.57,5.59,966.0
2017-10-12,5.555,5.59,5.535,5.55,3372.0
2017-10-13,5.595,5.595,5.565,5.565,7511.0
2017-10-16,5.565,5.595,5.565,5.595,2137.0
2017-10-17,5.575,5.575,5.56,5.565,4803.0
2017-10-18,5.55,5.565,5.53,5.55,6684.0
2017-10-19,5.53,5.535,5.51,5.51,877.0
2017-10-20,5.515,5.525,5.5,5.525,3095.0
2017-10-23,5.525,5.525,5.48,5.495,3961.0
2017-10-24,5.5,5.5,5.445,5.465,2186.0
2017-10-25,5.45,5.45,5.405,5.425,1504.0
2017-10-26,5.415,5.435,5.415,5.43,214.0
2017-10-27,5.43,5.555,5.395,5.535,1896.0
2017-10-30,5.6,5.67,5.6,5.67,4423.0
2017-10-31,5.66,5.74,5.66,5.74,2967.0
2017-11-01,5.765,5.85,5.755,5.825,11279.0
2017-11-02,5.785,5.8,5.76,5.77,22910.0
2017-11-03,5.775,5.83,5.775,5.825,6057.0
2017-11-06,5.825,5.975,5.825,5.975,7365.0
2017-11-07,5.935,5.975,5.935,5.955,14335.0
2017-11-08,5.9,5.97,5.9,5.95,6086.0
2017-11-09,5.935,5.97,5.93,5.965,8999.0
2017-11-10,5.975,5.995,5.955,5.98,10369.0
2017-11-13,5.94,5.94,5.88,5.88,1610.0
2017-11-14,5.82,5.82,5.69,5.7,5399.0
2017-11-15,5.66,5.68,5.625,5.68,9918.0
2017-11-16,5.62,5.62,5.57,5.585,1910.0
2017-11-17,5.645,5.645,5.61,5.635,4175.0
2017-11-20,5.61,5.61,5.52,5.525,29157.0
2017-11-21,5.555,5.555,5.49,5.535,898.0
2017-11-22,5.56,5.575,5.515,5.575,4951.0
2017-11-23,5.555,5.56,5.55,5.56,1100.0
2017-11-24,5.575,5.595,5.565,5.57,4915.0
2017-11-27,5.55,5.55,5.44,5.44,8280.0
2017-11-28,5.41,5.465,5.41,5.435,4683.0
2017-11-29,5.42,5.47,5.415,5.455,4549.0
2017-11-30,5.51,5.615,5.51,5.58,7002.0
2017-12-01,5.61,5.71,5.61,5.65,8728.0
2017-12-04,5.645,5.65,5.555,5.555,15087.0
2017-12-05,5.555,5.575,5.55,5.565,5903.0
2017-12-06,5.535,5.535,5.425,5.455,4139.0
2017-12-07,5.47,5.47,5.415,5.42,12860.0
2017-12-08,5.48,5.48,5.43,5.45,10553.0
2017-12-11,5.485,5.535,5.47,5.52,4941.0
2017-12-12,5.565,5.565,5.46,5.5,4943.0
2017-12-13,5.465,5.515,5.42,5.45,3110.0
2017-12-14,5.41,5.41,5.325,5.345,3769.0
2017-12-15,5.34,5.365,5.295,5.3,5275.0
2017-12-18,5.325,5.39,5.31,5.355,12584.0
2017-12-19,5.355,5.38,5.345,5.36,127099.0
2017-12-20,5.375,5.455,5.33,5.45,3449.0
2017-12-21,5.435,5.555,5.435,5.555,1705.0
2017-12-22,5.56,5.56,5.53,5.54,5914.0
2017-12-27,5.565,5.62,5.565,5.61,9627.0
2017-12-28,5.615,5.64,5.595,5.64,8907.0
2017-12-29,5.65,5.67,5.635,5.635,2917.0
2018-01-02,5.625,5.785,5.51,5.785,3423.0
2018-01-03,5.765,5.85,5.765,5.85,3159.0
2018-01-04,5.87,5.87,5.8,5.82,28332.0
2018-01-05,5.735,5.735,5.67,5.69,730.0
2018-01-08,5.63,5.725,5.63,5.68,4540.0
2018-01-09,5.665,5.755,5.665,5.71,11252.0
2018-01-10,5.71,5.755,5.705,5.71,3543.0
2018-01-11,5.71,5.845,5.71,5.79,12001.0
2018-01-12,5.84,5.84,5.78,5.81,1351.0
2018-01-15,5.805,5.83,5.78,5.82,7561.0
2018-01-16,5.79,5.81,5.735,5.75,4959.0
2018-01-17,5.74,5.775,5.735,5.75,2890.0
2018-01-18,5.7,5.74,5.685,5.695,5015.0
2018-01-19,5.67,5.68,5.605,5.665,22092.0
2018-01-22,5.69,5.72,5.66,5.72,8013.0
2018-01-23,5.72,5.775,5.71,5.77,2723.0
2018-01-24,5.665,5.765,5.665,5.75,110500.0
2018-01-25,5.805,5.805,5.68,5.69,3101.0
2018-01-26,5.685,5.695,5.665,5.675,9363.0
2018-01-29,5.67,5.67,5.58,5.595,7980.0
2018-01-30,5.495,5.495,5.425,5.435,14811.0
2018-01-31,5.45,5.45,5.365,5.39,3093.0
2018-02-01,5.395,5.425,5.345,5.365,27133.0
2018-02-02,5.315,5.325,5.215,5.235,11643.0
2018-02-05,5.175,5.24,5.105,5.14,9945.0
2018-02-06,5.065,5.165,4.92,5.165,9975.0
2018-02-07,5.18,5.18,5.04,5.055,8057.0
2018-02-08,5.06,5.08,4.9,4.905,12975.0
2018-02-09,4.885,4.915,4.73,4.86,16207.0
2018-02-12,4.945,4.985,4.92,4.985,5719.0
2018-02-13,4.945,4.945,4.87,4.885,3535.0
2018-02-14,4.845,4.965,4.82,4.95,9414.0
2018-02-15,5.02,5.02,4.85,4.935,7897.0
2018-02-16,4.985,4.99,4.935,4.965,6964.0
2018-02-20,4.98,5.015,4.98,5.01,4660.0
2018-02-21,4.985,5.015,4.98,4.98,11248.0
2018-02-22,4.98,5.065,4.98,5.025,5101.0
2018-02-23,5.03,5.09,5.03,5.09,1400.0
2018-02-26,5.13,5.165,5.13,5.165,2503.0
2018-02-27,5.135,5.14,5.075,5.09,3352.0
2018-02-28,5.02,5.02,4.945,4.945,2146.0
2018-03-01,4.945,4.945,4.855,4.875,8021.0
2018-03-02,4.84,4.87,4.81,4.855,6753.0
2018-03-05,4.9,4.985,4.9,4.985,6360.0
2018-03-06,5.005,5.01,4.97,4.985,1720.0
2018-03-07,4.97,4.97,4.9,4.905,4112.0
2018-03-08,4.935,4.935,4.88,4.925,7206.0
2018-03-09,4.945,4.96,4.94,4.94,2099.0
2018-03-12,4.955,4.97,4.9,4.915,3624.0
2018-03-13,4.95,4.97,4.93,4.97,1701.0
2018-03-14,4.97,4.97,4.97,4.97,34.0
2018-03-15,4.97,4.97,4.925,4.925,1982.0
2018-03-16,4.96,5.075,4.96,5.065,3643.0
2018-03-19,5.04,5.075,5.015,5.015,4528.0
2018-03-20,5.045,5.065,5.045,5.05,660.0
2018-03-21,5.095,5.26,5.095,5.255,4588.0
2018-03-22,5.185,5.185,5.12,5.165,3477.0
2018-03-23,5.175,5.205,5.07,5.1,7983.0
2018-03-26,5.12,5.14,5.08,5.08,2973.0
2018-03-27,5.14,5.14,5.11,5.11,1700.0
2018-03-28,5.07,5.07,5.035,5.055,4650.0
2018-03-29,5.105,5.16,5.105,5.14,550.0
2018-04-02,5.15,5.15,5.03,5.045,9701.0
2018-04-03,5.095,5.12,5.05,5.12,2834.0
2018-04-04,5.055,5.12,5.055,5.115,2145.0
2018-04-05,5.115,5.31,5.115,5.3,46701.0
2018-04-06,5.315,5.315,5.255,5.255,3100.0
2018-04-09,5.255,5.3,5.215,5.215,6465.0
2018-04-10,5.25,5.33,5.25,5.325,2803.0
2018-04-11,5.315,5.43,5.31,5.4,20382.0
2018-04-12,5.37,5.435,5.37,5.42,9180.0
2018-04-13,5.45,5.46,5.435,5.435,2553.0
2018-04-16,5.415,5.415,5.38,5.38,4153.0
2018-04-17,5.375,5.435,5.375,5.4,1407.0
2018-04-18,5.47,5.59,5.47,5.57,22448.0
2018-04-19,5.615,5.64,5.565,5.575,6850.0
2018-04-20,5.545,5.555,5.535,5.535,8700.0
2018-04-23,5.53,5.61,5.52,5.61,18381.0
2018-04-24,5.615,5.625,5.515,5.57,15045.0
2018-04-25,5.59,5.64,5.59,5.59,2109.0
2018-04-26,5.645,5.65,5.61,5.625,33100.0
2018-04-27,5.62,5.62,5.56,5.585,6171.0
2018-04-30,5.56,5.585,5.56,5.565,5600.0
2018-05-01,5.56,5.585,5.535,5.575,6548.0
2018-05-02,5.54,5.64,5.54,5.61,4052.0
2018-05-03,5.595,5.595,5.52,5.52,18343.0
2018-05-04,5.52,5.555,5.475,5.525,5702.0
2018-05-07,5.605,5.64,5.55,5.555,4580.0
2018-05-08,5.555,5.58,5.445,5.5,4499.0
2018-05-09,5.525,5.64,5.525,5.6,9272.0
2018-05-10,5.595,5.595,5.54,5.555,23172.0
2018-05-11,5.555,5.595,5.55,5.57,1400.0
2018-05-14,5.605,5.645,5.605,5.645,2803.0
2018-05-15,5.64,5.67,5.63,5.64,5003.0
2018-05-16,5.64,5.69,5.64,5.68,6266.0
2018-05-17,5.69,5.81,5.69,5.755,9230.0
2018-05-18,5.795,5.81,5.78,5.785,8594.0
2018-05-22,5.835,5.87,5.72,5.74,15173.0
2018-05-23,5.715,5.75,5.645,5.7,9250.0
2018-05-24,5.63,5.65,5.605,5.63,11340.0
2018-05-25,5.49,5.49,5.43,5.465,17032.0
2018-05-28,5.435,5.49,5.435,5.455,1090.0
2018-05-29,5.495,5.52,5.47,5.485,7677.0
2018-05-30,5.58,5.605,5.58,5.58,1804.0
2018-05-31,5.595,5.64,5.595,5.64,2200.0
2018-06-01,5.62,5.62,5.55,5.57,3508.0
2018-06-04,5.44,5.44,5.44,5.44,0.0
2018-06-05,5.44,5.5,5.44,5.495,815.0
2018-06-06,5.48,5.48,5.405,5.455,5045.0
2018-06-07,5.535,5.535,5.535,5.535,1200.0
2018-06-08,5.545,5.545,5.465,5.48,6903.0
2018-06-11,5.46,5.53,5.46,5.525,2219.0
2018-06-12,5.525,5.53,5.49,5.49,1181.0
2018-06-13,5.495,5.5,5.475,5.48,2608.0
2018-06-14,5.48,5.485,5.465,5.47,1805.0
2018-06-15,5.43,5.43,5.385,5.415,1530.0
2018-06-18,5.405,5.47,5.405,5.465,4431.0
2018-06-19,5.38,5.445,5.38,5.405,3122.0
2018-06-20,5.445,5.46,5.42,5.435,1389.0
2018-06-21,5.435,5.435,5.345,5.345,18535.0
2018-06-22,5.46,5.55,5.46,5.505,9245.0
2018-06-25,5.49,5.49,5.44,5.445,21451.0
2018-06-26,5.465,5.545,5.465,5.545,1116.0
2018-06-27,5.615,5.66,5.585,5.635,10181.0
2018-06-28,5.58,5.6,5.58,5.595,800.0
2018-06-29,5.675,5.675,5.64,5.645,926.0
2018-07-03,5.635,5.715,5.635,5.635,1579.0
2018-07-04,5.645,5.675,5.645,5.645,3335.0
2018-07-05,5.645,5.645,5.6,5.6,1850.0
2018-07-06,5.615,5.66,5.615,5.66,2800.0
2018-07-09,5.67,5.715,5.67,5.715,16648.0
2018-07-10,5.77,5.8,5.715,5.8,3766.0
2018-07-11,5.77,5.77,5.73,5.755,3021.0
2018-07-12,5.715,5.775,5.715,5.735,2586.0
2018-07-13,5.795,5.8,5.78,5.78,7515.0
2018-07-16,5.76,5.76,5.68,5.68,3001.0
2018-07-17,5.71,5.725,5.71,5.725,4709.0
2018-07-18,5.655,5.69,5.655,5.655,1500.0
2018-07-19,5.715,5.72,5.695,5.705,1729.0
2018-07-20,5.705,5.705,5.66,5.67,2350.0
2018-07-23,5.705,5.705,5.665,5.67,238.0
2018-07-24,5.62,5.71,5.62,5.685,6143.0
2018-07-25,5.7,5.73,5.66,5.705,4400.0
2018-07-26,5.71,5.75,5.71,5.74,3486.0
2018-07-27,5.745,5.745,5.68,5.68,1550.0
2018-07-30,5.735,5.735,5.715,5.715,230.0
2018-07-31,5.715,5.715,5.665,5.68,1417.0
2018-08-01,5.685,5.705,5.655,5.705,2528.0
2018-08-02,5.68,5.74,5.655,5.73,2812.0
2018-08-03,5.7,5.73,5.7,5.705,21847.0
2018-08-07,5.745,5.785,5.665,5.665,1913.0
2018-08-08,5.65,5.65,5.57,5.57,4083.0
2018-08-09,5.61,5.63,5.59,5.59,1935.0
2018-08-10,5.555,5.575,5.545,5.545,838.0
2018-08-13,5.63,5.63,5.54,5.555,3654.0
2018-08-14,5.57,5.57,5.525,5.525,6127.0
2018-08-15,5.505,5.505,5.36,5.36,9914.0
2018-08-16,5.41,5.415,5.41,5.415,3121.0
2018-08-17,5.42,5.42,5.36,5.415,1686.0
2018-08-20,5.405,5.425,5.405,5.425,1279.0
2018-08-21,5.465,5.5,5.46,5.46,5350.0
2018-08-22,5.48,5.55,5.48,5.55,4058.0
2018-08-23,5.55,5.55,5.55,5.55,0.0
2018-08-24,5.565,5.565,5.55,5.55,2707.0
2018-08-27,5.555,5.61,5.555,5.59,8390.0
2018-08-28,5.605,5.605,5.53,5.56,3104.0
2018-08-29,5.565,5.565,5.56,5.56,1.0
2018-08-30,5.555,5.555,5.46,5.52,3764.0
2018-08-31,5.475,5.48,5.435,5.435,3870.0
2018-09-04,5.44,5.445,5.34,5.385,17645.0
2018-09-05,5.33,5.33,5.235,5.33,15574.0
2018-09-06,5.325,5.325,5.19,5.235,15776.0
2018-09-07,5.195,5.26,5.14,5.26,5863.0
2018-09-10,5.3,5.3,5.26,5.26,203.0
2018-09-11,5.21,5.26,5.205,5.245,9143.0
2018-09-12,5.265,5.265,5.24,5.265,3100.0
2018-09-13,5.25,5.255,5.195,5.23,11035.0
2018-09-14,5.26,5.26,5.23,5.23,4902.0
2018-09-17,5.24,5.24,5.185,5.185,6640.0
2018-09-18,5.195,5.295,5.195,5.295,17916.0
2018-09-19,5.325,5.36,5.325,5.34,11370.0
2018-09-20,5.32,5.34,5.28,5.34,812.0
2018-09-21,5.34,5.35,5.335,5.35,2365.0
2018-09-24,5.41,5.48,5.41,5.475,13790.0
2018-09-25,5.495,5.495,5.485,5.49,1901.0
2018-09-26,5.455,5.49,5.41,5.49,1105.0
2018-09-27,5.41,5.465,5.41,5.465,1034.0
2018-09-28,5.46,5.515,5.46,5.49,7665.0
2018-10-01,5.54,5.54,5.495,5.52,5545.0
2018-10-02,5.53,5.53,5.445,5.465,4259.0
2018-10-03,5.475,5.575,5.475,5.56,3143.0
2018-10-04,5.55,5.55,5.505,5.535,5601.0
2018-10-05,5.5,5.5,5.445,5.46,517.0
2018-10-09,5.485,5.485,5.42,5.44,834.0
2018-10-10,5.425,5.44,5.27,5.44,2059.0
2018-10-11,5.18,5.23,5.14,5.16,41224.0
2018-10-12,5.19,5.21,5.095,5.155,1531.0
2018-10-15,5.185,5.185,5.1,5.1,23730.0
2018-10-16,5.095,5.145,5.095,5.14,3498.0
2018-10-17,5.08,5.08,5.025,5.04,16129.0
2018-10-18,5.015,5.015,4.925,4.965,6126.0
2018-10-19,5.01,5.05,5.005,5.01,9800.0
2018-10-22,4.995,4.995,4.97,4.97,3240.0
2018-10-23,4.925,4.925,4.77,4.865,10864.0
2018-10-24,4.905,4.905,4.695,4.705,4555.0
2018-10-25,4.755,4.79,4.725,4.76,3115.0
2018-10-26,4.745,4.775,4.695,4.775,205.0
2018-10-29,4.755,4.755,4.58,4.58,3265.0
2018-10-30,4.605,4.62,4.575,4.605,1981.0
2018-10-31,4.725,4.81,4.7,4.71,20010.0
2018-11-01,4.73,4.73,4.685,4.71,847.0
2018-11-02,4.73,4.73,4.61,4.625,1934.0
2018-11-05,4.69,4.705,4.625,4.625,2164.0
2018-11-06,4.725,4.725,4.7,4.71,851.0
2018-11-07,4.715,4.715,4.715,4.715,400.0
2018-11-08,4.74,4.74,4.65,4.65,2108.0
2018-11-09,4.59,4.595,4.495,4.59,6263.0
2018-11-12,4.6,4.6,4.515,4.565,3864.0
2018-11-13,4.52,4.52,4.415,4.415,5991.0
2018-11-14,4.435,4.5,4.39,4.455,5758.0
2018-11-15,4.455,4.475,4.455,4.475,1226.0
2018-11-16,4.455,4.455,4.385,4.445,5340.0
2018-11-19,4.405,4.445,4.405,4.445,160.0
2018-11-20,4.4,4.4,4.285,4.3,11887.0
2018-11-21,4.36,4.44,4.36,4.4,5025.0
2018-11-22,4.42,4.425,4.415,4.425,4000.0
2018-11-23,4.325,4.325,4.21,4.22,5171.0
2018-11-26,4.27,4.285,4.195,4.27,3807.0
2018-11-27,4.2,4.205,4.125,4.15,14374.0
2018-11-28,4.105,4.135,4.075,4.095,8637.0
2018-11-29,4.13,4.19,4.13,4.175,2915.0
2018-11-30,4.14,4.15,4.085,4.15,1763.0
2018-12-03,4.335,4.335,4.255,4.335,2526.0
2018-12-04,4.255,4.255,4.175,4.18,10766.0
2018-12-05,4.21,4.235,4.21,4.235,900.0
2018-12-06,4.165,4.165,4.03,4.06,5745.0
2018-12-07,4.175,4.18,4.095,4.18,3300.0
2018-12-10,4.015,4.065,3.95,3.95,9024.0
2018-12-11,4.055,4.055,3.95,3.99,12874.0
2018-12-12,4.05,4.09,4.01,4.03,3399.0
2018-12-13,4.015,4.05,3.98,4.04,3222.0
2018-12-14,3.985,4.045,3.93,3.93,7864.0
2018-12-17,3.93,3.945,3.82,3.845,19308.0
2018-12-18,3.855,3.855,3.77,3.77,4758.0
2018-12-19,3.86,3.92,3.815,3.84,21275.0
2018-12-20,3.805,3.89,3.77,3.78,2464.0
2018-12-21,3.78,3.805,3.715,3.805,3234.0
2018-12-24,3.77,3.77,3.61,3.685,19002.0
2018-12-27,3.695,3.765,3.67,3.765,4834.0
2018-12-28,3.81,3.855,3.81,3.855,2235.0
2018-12-31,3.9,3.915,3.885,3.89,3524.0
2019-01-02,3.79,3.98,3.79,3.89,979.0
2019-01-03,4.005,4.005,3.93,3.965,3160.0
2019-01-04,4.065,4.09,4.055,4.06,3930.0
2019-01-07,4.14,4.14,4.07,4.11,12454.0
2019-01-08,4.135,4.135,4.09,4.09,501.0
2019-01-09,4.16,4.165,4.09,4.165,8763.0
2019-01-10,4.165,4.205,4.135,4.205,6636.0
2019-01-11,4.165,4.185,4.16,4.175,2688.0
2019-01-14,4.16,4.225,4.16,4.19,6670.0
2019-01-15,4.245,4.245,4.245,4.245,1572.0
2019-01-16,4.27,4.27,4.22,4.25,1194.0
2019-01-17,4.27,4.315,4.26,4.31,9332.0
2019-01-18,4.325,4.345,4.305,4.345,4533.0
2019-01-21,4.305,4.305,4.295,4.305,2851.0
2019-01-22,4.29,4.29,4.185,4.185,7209.0
2019-01-23,4.22,4.22,4.105,4.135,5652.0
2019-01-24,4.14,4.17,4.14,4.165,2750.0
2019-01-25,4.21,4.215,4.18,4.185,3738.0
2019-01-28,4.13,4.13,4.13,4.13,500.0
2019-01-29,4.2,4.22,4.185,4.185,5000.0
2019-01-30,4.205,4.26,4.2,4.245,1636.0
2019-01-31,4.235,4.265,4.18,4.185,4698.0
2019-02-01,4.19,4.19,4.17,4.185,607.0
2019-02-04,4.165,4.215,4.16,4.19,3501.0
2019-02-05,4.215,4.235,4.2,4.2,8101.0
2019-02-06,4.17,4.225,4.17,4.2,4100.0
2019-02-07,4.18,4.18,4.085,4.11,9522.0
2019-02-08,4.115,4.115,4.05,4.065,3839.0
2019-02-11,4.025,4.085,4.025,4.065,9420.0
2019-02-12,4.105,4.15,4.105,4.13,4606.0
2019-02-13,4.12,4.225,4.12,4.22,6084.0
2019-02-14,4.25,4.255,4.25,4.255,1091.0
2019-02-15,4.29,4.33,4.29,4.33,6405.0
2019-02-19,4.345,4.37,4.31,4.34,11756.0
2019-02-20,4.365,4.405,4.365,4.365,2408.0
2019-02-21,4.405,4.405,4.345,4.365,5517.0
2019-02-22,4.415,4.415,4.38,4.39,8161.0
2019-02-25,4.38,4.405,4.35,4.405,5580.0
2019-02-26,4.445,4.445,4.4,4.435,5300.0
2019-02-27,4.46,4.46,4.405,4.44,13304.0
2019-02-28,4.45,4.45,4.355,4.355,3023.0
2019-03-01,4.375,4.415,4.375,4.4,3204.0
2019-03-04,4.36,4.4,4.29,4.4,1404.0
2019-03-05,4.395,4.4,4.33,4.4,2915.0
2019-03-06,4.35,4.4,4.325,4.4,16083.0
2019-03-07,4.31,4.34,4.3,4.315,3229.0
2019-03-08,4.265,4.265,4.19,4.225,6439.0
2019-03-11,4.28,4.28,4.265,4.265,2540.0
2019-03-12,4.315,4.33,4.31,4.315,601.0
2019-03-13,4.355,4.38,4.335,4.36,12904.0
2019-03-14,4.36,4.385,4.36,4.385,2022.0
2019-03-15,4.36,4.36,4.335,4.335,4961.0
2019-03-18,4.375,4.425,4.375,4.4,3951.0
2019-03-19,4.455,4.455,4.375,4.375,4419.0
2019-03-20,4.34,4.48,4.34,4.35,10605.0
2019-03-21,4.445,4.54,4.445,4.51,4981.0
2019-03-22,4.52,4.52,4.395,4.395,9467.0
2019-03-25,4.375,4.415,4.355,4.355,7591.0
2019-03-26,4.44,4.445,4.42,4.43,2365.0
2019-03-27,4.405,4.415,4.36,4.36,1972.0
2019-03-28,4.355,4.355,4.325,4.345,2900.0
2019-03-29,4.385,4.385,4.32,4.335,3784.0
2019-04-01,4.345,4.39,4.345,4.36,3583.0
2019-04-02,4.39,4.39,4.33,4.335,2105.0
2019-04-03,4.36,4.36,4.275,4.275,5506.0
2019-04-04,4.29,4.345,4.27,4.335,4157.0
2019-04-05,4.375,4.42,4.375,4.41,5559.0
2019-04-08,4.49,4.535,4.45,4.535,7756.0
2019-04-09,4.52,4.525,4.485,4.485,5007.0
2019-04-10,4.565,4.635,4.555,4.595,16310.0
2019-04-11,4.595,4.69,4.595,4.615,12341.0
2019-04-12,4.675,4.705,4.675,4.69,6600.0
2019-04-15,4.685,4.69,4.645,4.665,7140.0
2019-04-16,4.61,4.665,4.61,4.665,2770.0
2019-04-17,4.655,4.675,4.65,4.675,7682.0
2019-04-18,4.685,4.685,4.645,4.685,1445.0
2019-04-22,4.69,4.765,4.69,4.74,8035.0
2019-04-23,4.745,4.835,4.745,4.83,17322.0
2019-04-24,4.915,4.915,4.745,4.75,19844.0
2019-04-25,4.705,4.76,4.705,4.72,6600.0
2019-04-26,4.675,4.685,4.61,4.615,4950.0
2019-04-29,4.63,4.67,4.63,4.63,1369.0
2019-04-30,4.63,4.63,4.6,4.6,9390.0
2019-05-01,4.56,4.6,4.47,4.485,9787.0
2019-05-02,4.445,4.45,4.36,4.36,10377.0
2019-05-03,4.37,4.395,4.335,4.395,2252.0
2019-05-06,4.375,4.395,4.355,4.395,348.0
2019-05-07,4.36,4.36,4.28,4.305,2449.0
2019-05-08,4.345,4.415,4.345,4.41,700.0
2019-05-09,4.38,4.415,4.36,4.395,2500.0
2019-05-10,4.4,4.4,4.37,4.395,1400.0
2019-05-13,4.335,4.35,4.305,4.305,5359.0
2019-05-14,4.39,4.39,4.305,4.305,100.0
2019-05-15,4.335,4.4,4.335,4.4,645.0
2019-05-16,4.42,4.46,4.42,4.42,1615.0
2019-05-17,4.435,4.435,4.365,4.365,613.0
2019-05-21,4.365,4.365,4.325,4.365,2501.0
2019-05-22,4.315,4.32,4.245,4.25,5756.0
2019-05-23,4.19,4.19,4.06,4.07,7335.0
2019-05-24,4.07,4.1,4.055,4.1,7546.0
2019-05-27,4.125,4.155,4.125,4.145,1700.0
2019-05-28,4.175,4.175,4.115,4.115,1602.0
2019-05-29,4.075,4.15,4.05,4.135,3251.0
2019-05-30,4.17,4.17,4.075,4.075,1665.0
2019-05-31,4.01,4.02,4.0,4.005,4404.0
2019-06-03,4.02,4.025,3.94,3.95,4278.0
2019-06-04,3.96,3.995,3.96,3.985,3035.0
2019-06-05,4.01,4.01,3.87,3.87,6221.0
2019-06-06,3.895,3.895,3.85,3.89,3859.0
2019-06-07,3.87,3.91,3.87,3.905,8500.0
2019-06-10,3.94,3.94,3.85,3.85,5744.0
2019-06-11,3.875,3.88,3.86,3.875,5702.0
2019-06-12,3.835,3.835,3.77,3.775,22852.0
2019-06-13,3.815,3.845,3.81,3.83,4704.0
2019-06-14,3.815,3.82,3.79,3.79,3590.0
2019-06-17,3.78,3.835,3.78,3.835,915.0
2019-06-18,3.865,3.9,3.865,3.88,12516.0
2019-06-19,3.925,3.935,3.865,3.885,9200.0
2019-06-20,3.93,4.0,3.93,3.985,7240.0
2019-06-21,3.975,3.975,3.94,3.94,220.0
2019-06-24,3.945,3.945,3.935,3.935,1140.0
2019-06-25,3.95,3.95,3.89,3.935,5460.0
2019-06-26,3.95,4.02,3.95,4.0,1925.0
2019-06-27,3.84,3.98,3.835,3.925,4045.0
2019-06-28,3.955,3.955,3.885,3.895,2230.0
2019-07-02,3.91,3.91,3.83,3.84,4045.0
2019-07-03,3.83,3.845,3.825,3.835,4900.0
2019-07-04,3.82,3.895,3.82,3.87,4600.0
2019-07-05,3.875,3.875,3.86,3.86,7350.0
2019-07-08,3.89,3.91,3.855,3.88,3083.0
2019-07-09,3.89,3.89,3.84,3.885,10573.0
2019-07-10,3.915,3.97,3.915,3.97,3200.0
2019-07-11,3.99,3.99,3.97,3.98,1900.0
2019-07-12,3.995,3.995,3.965,3.99,2919.0
2019-07-15,3.965,4.01,3.95,3.95,2575.0
2019-07-16,3.955,3.955,3.875,3.88,6311.0
2019-07-17,3.89,3.89,3.82,3.84,5201.0
2019-07-18,3.835,3.835,3.75,3.75,6224.0
2019-07-19,3.77,3.805,3.765,3.79,2680.0
2019-07-22,3.83,3.83,3.81,3.81,1712.0
2019-07-23,3.855,3.855,3.83,3.845,6817.0
2019-07-24,3.865,3.875,3.805,3.805,33077.0
2019-07-25,3.84,3.84,3.685,3.685,26685.0
2019-07-26,3.72,3.725,3.65,3.65,13020.0
2019-07-29,3.635,3.635,3.575,3.585,24521.0
2019-07-30,3.575,3.71,3.56,3.695,1845.0
2019-07-31,3.7,3.81,3.7,3.76,19242.0
2019-08-01,3.77,3.77,3.655,3.69,4272.0
2019-08-02,3.695,3.73,3.62,3.625,9303.0
2019-08-06,3.58,3.58,3.455,3.48,19201.0
2019-08-07,3.455,3.475,3.41,3.47,22971.0
2019-08-08,3.445,3.495,3.445,3.48,14969.0
2019-08-09,3.565,3.565,3.51,3.55,3677.0
2019-08-12,3.51,3.515,3.5,3.515,5700.0
2019-08-13,3.58,3.58,3.515,3.515,100.0
2019-08-14,3.51,3.52,3.405,3.405,25275.0
2019-08-15,3.41,3.425,3.35,3.38,2036.0
2019-08-16,3.41,3.455,3.41,3.455,10875.0
2019-08-19,3.465,3.5,3.465,3.495,1791.0
2019-08-20,3.5,3.515,3.495,3.515,1900.0
2019-08-21,3.56,3.575,3.52,3.535,16754.0
2019-08-22,3.52,3.535,3.5,3.515,969.0
2019-08-23,3.47,3.47,3.4,3.4,12400.0
2019-08-26,3.44,3.44,3.39,3.39,11300.0
2019-08-27,3.375,3.375,3.335,3.37,6470.0
2019-08-28,3.42,3.475,3.385,3.475,12200.0
2019-08-29,3.51,3.545,3.51,3.545,400.0
2019-08-30,3.535,3.535,3.49,3.535,3900.0
2019-09-03,3.495,3.53,3.445,3.53,4990.0
2019-09-04,3.615,3.625,3.575,3.575,3720.0
2019-09-05,3.64,3.68,3.605,3.665,9471.0
2019-09-06,3.64,3.685,3.62,3.65,8600.0
2019-09-09,3.72,3.795,3.72,3.78,5360.0
2019-09-10,3.775,3.885,3.775,3.83,22323.0
2019-09-11,3.865,3.875,3.86,3.86,2340.0
2019-09-12,3.815,3.855,3.815,3.825,3362.0
2019-09-13,3.89,3.925,3.87,3.92,24500.0
2019-09-16,4.105,4.185,4.085,4.175,30904.0
2019-09-17,4.165,4.165,4.07,4.09,20123.0
2019-09-18,4.095,4.095,4.035,4.065,3922.0
2019-09-19,4.09,4.09,4.045,4.06,5271.0
2019-09-20,4.065,4.1,4.065,4.07,2734.0
2019-09-23,4.065,4.09,4.055,4.07,4064.0
2019-09-24,4.015,4.03,3.96,3.965,7453.0
2019-09-25,3.9,3.98,3.9,3.975,8255.0
2019-09-26,3.94,3.96,3.94,3.955,2100.0
2019-09-27,3.955,3.955,3.955,3.955,400.0
2019-09-30,3.91,3.91,3.9,3.91,500.0
2019-10-01,3.92,3.925,3.765,3.765,4001.0
2019-10-02,3.705,3.77,3.64,3.665,20887.0
2019-10-03,3.66,3.665,3.625,3.665,2414.0
2019-10-04,3.665,3.665,3.645,3.655,3151.0
2019-10-07,3.655,3.68,3.63,3.655,2670.0
2019-10-08,3.695,3.695,3.53,3.53,8786.0
2019-10-09,3.545,3.545,3.505,3.51,3100.0
2019-10-10,3.495,3.545,3.49,3.53,4632.0
2019-10-11,3.59,3.625,3.58,3.595,6750.0
2019-10-15,3.595,3.645,3.585,3.605,6456.0
2019-10-16,3.63,3.63,3.585,3.59,1306.0
2019-10-17,3.565,3.59,3.56,3.59,2100.0
2019-10-18,3.56,3.56,3.52,3.535,2250.0
2019-10-21,3.535,3.575,3.535,3.56,19610.0
2019-10-22,3.59,3.595,3.59,3.59,300.0
2019-10-23,3.54,3.61,3.54,3.61,3500.0
2019-10-24,3.585,3.62,3.56,3.56,2815.0
2019-10-25,3.595,3.61,3.595,3.595,1210.0
2019-10-28,3.585,3.635,3.575,3.58,5597.0
2019-10-29,3.545,3.595,3.51,3.59,26350.0
2019-10-30,3.59,3.59,3.51,3.515,2575.0
2019-10-31,3.5,3.5,3.415,3.455,5810.0
2019-11-01,3.465,3.555,3.465,3.555,6704.0
2019-11-04,3.565,3.71,3.565,3.685,7715.0
2019-11-05,3.695,3.78,3.695,3.75,11741.0
2019-11-06,3.725,3.765,3.685,3.74,4151.0
2019-11-07,3.72,3.78,3.72,3.75,3010.0
2019-11-08,3.805,3.81,3.75,3.765,2064.0
2019-11-11,3.76,3.79,3.76,3.775,5190.0
2019-11-12,3.815,3.815,3.78,3.805,1800.0
2019-11-13,3.735,3.735,3.71,3.735,931.0
2019-11-14,3.745,3.745,3.705,3.705,1550.0
2019-11-15,3.705,3.77,3.705,3.735,795.0
2019-11-18,3.735,3.735,3.67,3.675,2950.0
2019-11-19,3.64,3.655,3.62,3.65,7844.0
2019-11-20,3.62,3.71,3.615,3.705,2520.0
2019-11-21,3.675,3.715,3.675,3.7,420.0
2019-11-22,3.72,3.725,3.69,3.705,9390.0
2019-11-25,3.685,3.715,3.685,3.715,1912.0
2019-11-26,3.71,3.71,3.67,3.685,5800.0
2019-11-27,3.705,3.71,3.66,3.71,1600.0
2019-11-28,3.725,3.725,3.7,3.7,401.0
2019-11-29,3.71,3.71,3.66,3.66,9204.0
2019-12-02,3.675,3.675,3.62,3.62,5904.0
2019-12-03,3.57,3.58,3.535,3.555,22496.0
2019-12-04,3.58,3.64,3.58,3.635,1800.0
2019-12-05,3.7,3.7,3.67,3.69,1700.0
2019-12-06,3.7,3.805,3.7,3.805,13301.0
2019-12-09,3.795,3.82,3.78,3.805,5652.0
2019-12-10,3.795,3.855,3.79,3.84,12281.0
2019-12-11,3.85,3.85,3.805,3.82,9111.0
2019-12-12,3.85,3.905,3.845,3.905,2414.0
2019-12-13,3.9,3.935,3.88,3.88,3536.0
2019-12-16,3.925,3.96,3.915,3.935,7842.0
2019-12-17,3.965,4.025,3.965,4.005,20985.0
2019-12-18,3.99,4.035,3.99,3.995,5005.0
2019-12-19,4.035,4.07,4.005,4.04,5541.0
2019-12-20,4.04,4.08,4.04,4.04,2200.0
2019-12-23,4.155,4.155,4.06,4.115,5020.0
2019-12-24,4.135,4.155,4.125,4.135,4295.0
2019-12-27,4.13,4.17,4.115,4.115,13490.0
2019-12-30,4.165,4.165,4.14,4.14,4041.0
2019-12-31,4.11,4.16,4.11,4.145,4860.0
2020-01-02,4.165,4.165,4.11,4.11,9320.0
2020-01-03,4.21,4.21,4.145,4.16,9600.0
2020-01-06,4.215,4.245,4.185,4.245,17920.0
2020-01-07,4.245,4.245,4.195,4.195,4200.0
2020-01-08,4.245,4.245,4.11,4.165,1183.0
2020-01-09,4.105,4.16,4.035,4.155,11686.0
2020-01-10,4.11,4.16,4.095,4.11,6363.0
2020-01-13,4.075,4.13,4.035,4.08,10505.0
2020-01-14,4.09,4.09,4.05,4.06,8115.0
2020-01-15,4.065,4.07,4.01,4.03,7754.0
2020-01-16,4.035,4.085,4.035,4.04,33422.0
2020-01-17,4.005,4.03,4.0,4.0,6764.0
2020-01-20,3.99,3.99,3.97,3.985,2750.0
2020-01-21,3.965,3.985,3.93,3.93,14586.0
2020-01-22,3.905,3.905,3.855,3.885,15817.0
2020-01-23,3.85,3.855,3.785,3.855,12396.0
2020-01-24,3.85,3.85,3.76,3.78,9898.0
2020-01-27,3.755,3.755,3.69,3.69,5932.0
2020-01-28,3.7,3.715,3.695,3.71,3200.0
2020-01-29,3.74,3.74,3.695,3.695,4610.0
2020-01-30,3.66,3.67,3.595,3.64,6111.0
2020-01-31,3.645,3.645,3.58,3.585,6690.0
2020-02-03,3.605,3.605,3.555,3.575,13887.0
2020-02-04,3.6,3.645,3.57,3.595,4200.0
2020-02-05,3.585,3.7,3.585,3.675,12200.0
2020-02-06,3.665,3.685,3.61,3.665,5270.0
2020-02-07,3.635,3.645,3.6,3.605,6127.0
2020-02-10,3.615,3.615,3.555,3.555,5471.0
2020-02-11,3.67,3.67,3.58,3.605,15710.0
2020-02-12,3.645,3.66,3.56,3.61,3946.0
2020-02-13,3.58,3.63,3.575,3.605,3766.0
2020-02-14,3.65,3.65,3.585,3.585,2762.0
2020-02-18,3.575,3.58,3.55,3.575,5654.0
2020-02-19,3.6,3.65,3.59,3.65,3740.0
2020-02-20,3.645,3.695,3.645,3.655,2516.0
2020-02-21,3.64,3.64,3.575,3.59,6469.0
2020-02-24,3.24,3.445,3.24,3.445,42521.0
2020-02-25,3.445,3.445,3.3,3.31,12671.0
2020-02-26,3.285,3.33,3.225,3.23,16892.0
2020-02-27,3.295,3.295,2.99,3.03,13956.0
2020-02-28,2.965,3.04,2.78,3.015,43052.0
2020-03-02,3.15,3.15,2.995,3.115,19609.0
2020-03-03,3.115,3.115,3.035,3.035,10752.0
2020-03-04,3.065,3.065,3.02,3.035,21470.0
2020-03-05,3.05,3.05,2.955,2.97,6609.0
2020-03-06,2.875,2.905,2.71,2.73,9043.0
2020-03-09,2.695,2.695,2.04,2.04,31990.0
2020-03-10,2.58,2.58,1.91,1.99,41002.0
2020-03-11,1.965,1.965,1.81,1.825,27182.0
2020-03-12,1.62,1.675,1.435,1.595,9143.0
2020-03-13,1.68,1.695,1.59,1.655,43578.0
2020-03-16,1.66,1.66,1.5,1.5,2815.0
2020-03-17,1.545,1.545,1.41,1.425,5455.0
2020-03-18,1.395,1.395,1.235,1.245,30655.0
2020-03-19,1.33,1.395,1.29,1.37,10300.0
2020-03-20,1.42,1.49,1.4,1.4,2402.0
2020-03-23,1.41,1.41,1.31,1.31,6400.0
2020-03-24,1.405,1.43,1.375,1.43,36420.0
2020-03-25,1.445,1.655,1.43,1.585,27713.0
2020-03-26,1.59,1.65,1.565,1.565,15124.0
2020-03-27,1.55,1.55,1.435,1.45,13818.0
2020-03-30,1.55,1.55,1.4,1.525,6450.0
2020-03-31,1.525,1.685,1.525,1.665,16520.0
2020-04-01,1.61,1.62,1.58,1.62,2360.0
2020-04-02,1.695,1.855,1.695,1.72,11470.0
2020-04-03,1.77,1.78,1.715,1.755,5581.0
2020-04-06,1.74,1.795,1.74,1.79,24815.0
2020-04-07,1.87,1.88,1.8,1.8,19855.0
2020-04-08,1.86,1.925,1.775,1.91,3329.0
2020-04-09,2.0,2.0,1.87,1.89,15676.0
2020-04-13,1.805,1.935,1.805,1.9,11418.0
2020-04-14,1.875,1.92,1.865,1.87,13041.0
2020-04-15,1.785,1.89,1.78,1.78,16900.0
2020-04-16,1.925,1.93,1.76,1.765,13795.0
2020-04-17,1.76,1.87,1.76,1.835,30996.0
2020-04-20,1.96,1.96,1.77,1.87,25410.0
2020-04-21,1.815,1.865,1.815,1.865,5600.0
2020-04-22,2.005,2.005,1.915,1.935,12256.0
2020-04-23,1.925,2.04,1.925,1.985,6710.0
2020-04-24,2.09,2.09,1.96,1.975,11441.0
2020-04-27,1.93,1.95,1.875,1.95,476.0
2020-04-28,1.91,2.035,1.91,2.035,2916.0
2020-04-29,2.12,2.225,2.12,2.225,5445.0
2020-04-30,2.24,2.315,2.19,2.225,32653.0
2020-05-01,2.2,2.21,2.17,2.19,12183.0
2020-05-04,2.16,2.195,2.145,2.16,2633.0
2020-05-05,2.295,2.295,2.235,2.255,12915.0
2020-05-06,2.16,2.255,2.16,2.19,14765.0
2020-05-07,2.34,2.34,2.22,2.255,3565.0
2020-05-08,2.315,2.315,2.255,2.255,83.0
2020-05-11,2.255,2.255,2.205,2.205,26441.0
2020-05-12,2.255,2.28,2.225,2.255,20944.0
2020-05-13,2.29,2.29,2.125,2.125,4901.0
2020-05-14,2.095,2.1,2.065,2.075,6497.0
2020-05-15,2.15,2.165,2.105,2.165,2413.0
2020-05-19,2.415,2.415,2.275,2.275,7853.0
2020-05-20,2.405,2.435,2.34,2.435,10939.0
2020-05-21,2.45,2.46,2.39,2.39,4150.0
2020-05-22,2.425,2.425,2.345,2.345,6620.0
2020-05-25,2.415,2.415,2.345,2.345,2.0
2020-05-26,2.415,2.415,2.4,2.405,5915.0
2020-05-27,2.48,2.48,2.37,2.405,1439.0
2020-05-28,2.475,2.475,2.36,2.37,8723.0
2020-05-29,2.32,2.36,2.305,2.34,9123.0
2020-06-01,2.3,2.375,2.3,2.3,4501.0
2020-06-02,2.41,2.475,2.41,2.435,3792.0
2020-06-03,2.49,2.54,2.49,2.54,4222.0
2020-06-04,2.6,2.605,2.525,2.585,15608.0
2020-06-05,2.68,2.79,2.675,2.775,4910.0
2020-06-08,2.71,2.875,2.71,2.87,8790.0
2020-06-09,2.89,2.89,2.775,2.795,11200.0
2020-06-10,2.725,2.755,2.695,2.695,3858.0
2020-06-11,2.45,2.565,2.45,2.475,11633.0
2020-06-12,2.485,2.515,2.47,2.48,2763.0
2020-06-15,2.33,2.48,2.33,2.475,8746.0
2020-06-16,2.58,2.58,2.475,2.475,300.0
2020-06-17,2.63,2.63,2.43,2.43,216.0
2020-06-18,2.335,2.44,2.33,2.41,2239.0
2020-06-19,2.485,2.485,2.425,2.425,2786.0
2020-06-22,2.365,2.425,2.365,2.425,5400.0
2020-06-23,2.385,2.495,2.385,2.465,4499.0
2020-06-24,2.39,2.39,2.345,2.385,3525.0
2020-06-25,2.39,2.39,2.355,2.365,762.0
2020-06-26,2.355,2.355,2.3,2.3,5688.0
2020-06-29,2.245,2.34,2.245,2.34,3609.0
2020-06-30,2.305,2.34,2.305,2.34,1150.0
2020-07-02,2.45,2.45,2.39,2.395,6603.0
2020-07-03,2.425,2.425,2.395,2.395,60.0
2020-07-06,2.45,2.45,2.395,2.415,855.0
2020-07-07,2.415,2.455,2.415,2.415,1002.0
2020-07-08,2.35,2.35,2.275,2.275,3100.0
2020-07-09,2.325,2.33,2.23,2.23,1266.0
2020-07-10,2.295,2.305,2.25,2.305,3736.0
2020-07-13,2.28,2.285,2.275,2.275,402.0
2020-07-14,2.325,2.365,2.23,2.365,432.0
2020-07-15,2.395,2.445,2.39,2.435,2186.0
2020-07-16,2.41,2.45,2.41,2.435,5730.0
2020-07-17,2.495,2.495,2.375,2.38,1429.0
2020-07-20,2.315,2.375,2.315,2.33,2050.0
2020-07-21,2.31,2.52,2.31,2.52,18160.0
2020-07-22,2.52,2.59,2.445,2.5,46361.0
2020-07-23,2.6,2.6,2.495,2.495,1354.0
2020-07-24,2.43,2.505,2.43,2.49,13916.0
2020-07-27,2.49,2.49,2.47,2.49,3800.0
2020-07-28,2.43,2.48,2.43,2.43,1927.0
2020-07-29,2.44,2.45,2.43,2.43,7.0
2020-07-30,2.45,2.45,2.39,2.425,81101.0
2020-07-31,2.39,2.425,2.375,2.425,300.0
2020-08-04,2.41,2.49,2.35,2.46,8836.0
2020-08-05,2.52,2.595,2.52,2.52,1201.0
2020-08-06,2.485,2.605,2.48,2.58,5996.0
2020-08-07,2.57,2.615,2.57,2.605,1616.0
2020-08-10,2.715,2.715,2.655,2.7,2031.0
2020-08-11,2.755,2.77,2.725,2.755,3508.0
2020-08-12,2.715,2.72,2.68,2.72,2600.0
2020-08-13,2.72,2.73,2.68,2.71,898.0
2020-08-14,2.71,2.73,2.68,2.72,5151.0
2020-08-17,2.73,2.735,2.725,2.735,1520.0
2020-08-18,2.72,2.755,2.72,2.735,3176.0
2020-08-19,2.78,2.78,2.71,2.71,3775.0
2020-08-20,2.68,2.68,2.66,2.66,2260.0
2020-08-21,2.64,2.64,2.57,2.57,2194.0
2020-08-24,2.565,2.66,2.565,2.655,4017.0
2020-08-25,2.72,2.72,2.65,2.655,2903.0
2020-08-26,2.605,2.605,2.6,2.6,500.0
2020-08-27,2.6,2.6,2.56,2.56,6423.0
2020-08-28,2.59,2.61,2.57,2.605,2530.0
2020-08-31,2.575,2.575,2.535,2.545,4110.0
2020-09-01,2.53,2.53,2.52,2.52,1000.0
2020-09-02,2.5,2.545,2.49,2.49,7917.0
2020-09-03,2.49,2.51,2.475,2.485,5368.0
2020-09-04,2.365,2.485,2.365,2.365,6594.0
2020-09-08,2.39,2.39,2.285,2.29,6975.0
2020-09-09,2.42,2.42,2.295,2.33,9902.0
2020-09-10,2.32,2.32,2.235,2.25,5276.0
2020-09-11,2.255,2.29,2.225,2.25,24898.0
2020-09-14,2.26,2.26,2.21,2.21,835.0
2020-09-15,2.255,2.28,2.255,2.26,10000.0
2020-09-16,2.35,2.385,2.35,2.365,2905.0
2020-09-17,2.335,2.335,2.315,2.315,1332.0
2020-09-18,2.31,2.33,2.31,2.32,3058.0
2020-09-21,2.325,2.325,2.195,2.215,3525.0
2020-09-22,2.26,2.26,2.215,2.24,4519.0
2020-09-23,2.25,2.25,2.17,2.18,1078.0
2020-09-24,2.16,2.195,2.13,2.13,2100.0
2020-09-25,2.145,2.145,2.125,2.14,4600.0
2020-09-28,2.2,2.225,2.18,2.225,5402.0
2020-09-29,2.205,2.205,2.1,2.1,1902.0
2020-09-30,2.11,2.13,2.1,2.1,700.0
2020-10-01,2.1,2.1,2.035,2.035,5888.0
2020-10-02,1.995,2.065,1.97,1.995,3438.0
2020-10-05,2.11,2.145,2.07,2.13,6615.0
2020-10-06,2.205,2.205,2.135,2.205,1038.0
2020-10-07,2.125,2.17,2.125,2.145,4628.0
2020-10-08,2.195,2.21,2.185,2.21,20003.0
2020-10-09,2.3,2.3,2.225,2.3,1902.0
2020-10-13,2.3,2.3,2.185,2.185,2078.0
2020-10-14,2.215,2.24,2.2,2.2,4716.0
2020-10-15,2.185,2.185,2.145,2.18,18653.0
2020-10-16,2.2,2.215,2.18,2.18,2246.0
2020-10-19,2.2,2.21,2.16,2.165,5679.0
2020-10-20,2.165,2.2,2.16,2.165,854.0
2020-10-21,2.195,2.195,2.165,2.165,54.0
2020-10-22,2.235,2.255,2.235,2.255,747.0
2020-10-23,2.36,2.36,2.25,2.25,882.0
2020-10-26,2.235,2.235,2.175,2.185,1226.0
2020-10-27,2.21,2.22,2.185,2.185,171.0
2020-10-28,2.145,2.145,2.095,2.11,4686.0
2020-10-29,2.07,2.11,2.055,2.055,2054.0
2020-10-30,2.105,2.105,2.1,2.1,600.0
2020-11-02,2.155,2.175,2.15,2.155,5402.0
2020-11-03,2.215,2.23,2.2,2.2,4300.0
2020-11-04,2.22,2.24,2.2,2.21,1097.0
2020-11-05,2.25,2.25,2.225,2.25,199.0
2020-11-06,2.175,2.25,2.175,2.25,1400.0
2020-11-09,2.265,2.43,2.265,2.43,20088.0
2020-11-10,2.47,2.475,2.415,2.475,2192.0
2020-11-11,2.49,2.53,2.49,2.49,6668.0
2020-11-12,2.465,2.465,2.375,2.375,3068.0
2020-11-13,2.4,2.42,2.4,2.405,3201.0
2020-11-16,2.5,2.51,2.49,2.505,3349.0
2020-11-17,2.51,2.54,2.5,2.54,8584.0
2020-11-18,2.56,2.63,2.56,2.575,3300.0
2020-11-19,2.555,2.555,2.525,2.54,1240.0
2020-11-20,2.56,2.59,2.55,2.58,821.0
2020-11-23,2.605,2.74,2.605,2.72,11308.0
2020-11-24,2.77,2.87,2.77,2.85,9872.0
2020-11-25,2.85,2.85,2.83,2.84,957.0
2020-11-26,2.915,2.915,2.815,2.85,1125.0
2020-11-27,2.86,2.86,2.825,2.84,3447.0
2020-11-30,2.585,2.81,2.585,2.705,3053.0
2020-12-01,2.745,2.745,2.695,2.715,718.0
2020-12-02,2.735,2.735,2.715,2.715,125.0
2020-12-03,2.75,2.79,2.715,2.715,1900.0
2020-12-04,2.845,2.91,2.845,2.88,2010.0
2020-12-07,2.905,2.925,2.87,2.91,3273.0
2020-12-08,2.9,2.95,2.9,2.91,1177.0
2020-12-09,2.99,3.025,2.945,2.945,6214.0
2020-12-10,2.955,3.08,2.955,3.05,2703.0
2020-12-11,3.035,3.065,3.035,3.065,813.0
2020-12-14,3.12,3.12,3.04,3.04,233.0
2020-12-15,3.04,3.04,3.04,3.04,800.0
2020-12-16,3.04,3.04,3.01,3.015,752.0
2020-12-17,2.91,3.015,2.91,3.015,115.0
2020-12-18,2.96,3.04,2.955,3.025,3079.0
2020-12-21,3.025,3.025,2.87,2.9,7409.0
2020-12-22,2.9,2.9,2.86,2.865,19939.0
2020-12-23,2.875,2.935,2.875,2.92,207.0
2020-12-24,2.915,2.96,2.915,2.935,4085.0
2020-12-29,2.935,2.975,2.915,2.915,21041.0
2020-12-30,2.955,3.005,2.955,2.995,1705.0
2020-12-31,2.98,2.99,2.975,2.985,1250.0
2021-01-04,2.96,3.01,2.96,2.975,15132.0
2021-01-05,3.07,3.165,3.07,3.165,5141.0
2021-01-06,3.355,3.355,3.18,3.185,7780.0
2021-01-07,3.225,3.235,3.205,3.235,5776.0
2021-01-08,3.355,3.355,3.18,3.205,8179.0
2021-01-11,3.275,3.275,3.03,3.205,2170.0
2021-01-12,3.245,3.27,3.245,3.27,1800.0
2021-01-13,3.27,3.27,3.235,3.27,2334.0
2021-01-14,3.15,3.355,3.15,3.35,3953.0
2021-01-15,3.315,3.315,3.255,3.255,3507.0
2021-01-18,3.36,3.36,3.175,3.175,1335.0
2021-01-19,3.23,3.27,3.22,3.22,801.0
2021-01-20,3.165,3.305,3.165,3.305,104.0
2021-01-21,3.235,3.235,3.21,3.235,901.0
2021-01-22,3.19,3.19,3.15,3.16,5187.0
2021-01-25,3.025,3.15,3.025,3.145,9941.0
2021-01-26,3.165,3.165,3.03,3.03,1200.0
2021-01-27,2.87,3.065,2.87,3.01,8082.0
2021-01-28,2.95,3.015,2.95,2.99,5328.0
2021-01-29,2.99,3.025,2.95,2.95,931.0
2021-02-01,3.035,3.065,3.02,3.02,990.0
2021-02-02,3.17,3.205,3.125,3.205,966.0
2021-02-03,3.17,3.22,3.17,3.21,2576.0
2021-02-04,3.215,3.29,3.205,3.205,2422.0
2021-02-05,3.305,3.35,3.305,3.325,7200.0
2021-02-08,3.375,3.42,3.2,3.42,13667.0
2021-02-09,3.39,3.425,3.35,3.395,2316.0
2021-02-10,3.43,3.455,3.41,3.44,28119.0
2021-02-11,3.51,3.51,3.435,3.435,3106.0
2021-02-12,3.57,3.57,3.425,3.43,1872.0
2021-02-16,3.575,3.59,3.46,3.59,13061.0
2021-02-17,3.59,3.59,3.525,3.59,13505.0
2021-02-18,3.655,3.655,3.56,3.565,1562.0
2021-02-19,3.65,3.65,3.535,3.545,4607.0
2021-02-22,3.385,3.73,3.385,3.705,15695.0
2021-02-23,3.575,3.735,3.575,3.735,4315.0
2021-02-24,3.765,3.865,3.73,3.83,10582.0
2021-02-25,3.73,3.94,3.725,3.725,2451.0
2021-02-26,3.805,3.805,3.59,3.59,1497.0
2021-03-01,3.78,3.78,3.665,3.73,8317.0
2021-03-02,3.895,3.895,3.68,3.69,15843.0
2021-03-03,3.75,3.81,3.69,3.69,1539.0
2021-03-04,3.835,3.895,3.775,3.815,5313.0
2021-03-05,3.95,4.0,3.915,3.99,12577.0
2021-03-08,4.1,4.1,3.95,3.95,24290.0
2021-03-09,4.025,4.03,3.9,3.985,5234.0
2021-03-10,4.085,4.115,4.02,4.11,8354.0
2021-03-11,4.265,4.265,4.11,4.115,11851.0
2021-03-12,4.135,4.145,4.11,4.13,12314.0
2021-03-15,4.25,4.25,4.02,4.04,5098.0
2021-03-16,3.865,4.02,3.865,3.945,7586.0
2021-03-17,3.845,4.0,3.84,3.995,3148.0
2021-03-18,3.985,3.995,3.82,3.84,5134.0
2021-03-19,3.855,3.93,3.795,3.85,2699.0
2021-03-22,4.035,4.04,3.865,3.865,1895.0
2021-03-23,3.78,3.78,3.695,3.705,2764.0
2021-03-24,3.705,3.855,3.705,3.825,4611.0
2021-03-25,3.62,3.77,3.62,3.73,1526.0
2021-03-26,3.73,3.89,3.695,3.845,3050.0
2021-03-29,3.98,3.98,3.815,3.865,1077.0
2021-03-30,3.83,3.865,3.83,3.845,7012.0
2021-03-31,3.995,3.995,3.825,3.825,1162.0
2021-04-01,3.89,3.93,3.825,3.93,2651.0
2021-04-05,4.015,4.015,3.855,3.87,6126.0
2021-04-06,4.005,4.005,3.875,3.9,3415.0
2021-04-07,3.855,3.915,3.855,3.875,1825.0
2021-04-08,4.005,4.005,3.83,3.835,2627.0
2021-04-09,3.94,3.94,3.855,3.86,2509.0
2021-04-12,3.92,3.92,3.78,3.825,4841.0
2021-04-13,3.82,3.82,3.8,3.8,455.0
2021-04-14,3.785,3.985,3.78,3.95,12196.0
2021-04-15,3.965,4.03,3.91,3.915,3821.0
2021-04-16,4.1,4.1,3.885,3.89,601.0
2021-04-19,4.025,4.025,3.855,3.855,2299.0
2021-04-20,3.855,3.855,3.7,3.71,8019.0
2021-04-21,3.685,3.76,3.655,3.735,21277.0
2021-04-22,3.795,3.795,3.675,3.735,533.0
2021-04-23,3.795,3.795,3.715,3.73,2690.0
2021-04-26,3.96,3.96,3.715,3.745,7530.0
2021-04-27,3.795,3.795,3.755,3.78,3481.0
2021-04-28,3.88,3.93,3.805,3.93,13784.0
2021-04-29,3.98,4.025,3.935,3.98,7700.0
2021-04-30,3.925,3.965,3.905,3.92,26834.0
2021-05-03,4.0,4.015,3.94,4.015,4932.0
2021-05-04,3.975,4.095,3.97,4.01,1599.0
2021-05-05,4.065,4.13,4.065,4.1,14823.0
2021-05-06,4.15,4.15,3.985,4.09,5943.0
2021-05-07,4.11,4.135,4.095,4.135,5877.0
2021-05-10,4.15,4.195,4.11,4.11,12689.0
2021-05-11,4.175,4.175,4.02,4.07,10092.0
2021-05-12,4.175,4.175,4.085,4.11,8854.0
2021-05-13,3.98,4.095,3.975,3.98,5415.0
2021-05-14,4.09,4.095,4.055,4.095,9939.0
2021-05-17,4.125,4.22,4.125,4.19,27705.0
2021-05-18,3.955,4.245,3.955,4.165,3306.0
2021-05-19,3.99,4.115,3.985,4.09,14126.0
2021-05-20,4.085,4.085,4.025,4.05,2150.0
2021-05-21,4.065,4.065,4.05,4.05,7525.0
2021-05-25,4.095,4.095,4.01,4.01,3322.0
2021-05-26,4.08,4.08,4.08,4.08,1055.0
2021-05-27,4.225,4.225,4.105,4.105,4605.0
2021-05-28,4.14,4.205,3.965,4.185,3233.0
2021-05-31,4.24,4.28,4.18,4.265,5935.0
2021-06-01,4.235,4.415,4.235,4.415,9743.0
2021-06-02,4.49,4.49,4.34,4.485,6652.0
2021-06-03,4.53,4.56,4.44,4.475,2689.0
2021-06-04,4.54,4.54,4.44,4.465,676.0
2021-06-07,4.54,4.54,4.47,4.475,3527.0
2021-06-08,4.52,4.52,4.425,4.475,7323.0
2021-06-09,4.455,4.49,4.455,4.47,4394.0
2021-06-10,4.505,4.54,4.5,4.53,5956.0
2021-06-11,4.555,4.565,4.46,4.565,8256.0
2021-06-14,4.635,4.635,4.55,4.55,3677.0
2021-06-15,4.55,4.66,4.55,4.645,11894.0
2021-06-16,4.65,4.74,4.595,4.61,3393.0
2021-06-17,4.7,4.705,4.4,4.415,6650.0
2021-06-18,4.415,4.47,4.395,4.425,5343.0
2021-06-21,4.5,4.59,4.31,4.59,2351.0
2021-06-22,4.625,4.625,4.57,4.58,2273.0
2021-06-23,4.625,4.71,4.61,4.635,19111.0
2021-06-24,4.74,4.74,4.595,4.645,3872.0
2021-06-25,4.74,4.74,4.645,4.645,803.0
2021-06-28,4.74,4.74,4.525,4.525,5603.0
2021-06-29,4.54,4.555,4.535,4.54,130.0
2021-06-30,4.745,4.745,4.59,4.745,1811.0
2021-07-02,4.755,4.755,4.575,4.6,5483.0
2021-07-05,4.6,4.685,4.535,4.685,3748.0
2021-07-06,4.7,4.7,4.51,4.52,8141.0
2021-07-07,4.5,4.5,4.435,4.44,7628.0
2021-07-08,4.225,4.47,4.225,4.42,6333.0
2021-07-09,4.605,4.605,4.42,4.48,3973.0
2021-07-12,4.48,4.635,4.41,4.435,2485.0
2021-07-13,4.285,4.45,4.285,4.42,5744.0
2021-07-14,4.4,4.475,4.33,4.33,9104.0
2021-07-15,4.16,4.38,4.16,4.34,2500.0
2021-07-16,4.27,4.325,4.15,4.15,4628.0
2021-07-19,4.25,4.25,3.95,3.975,9201.0
2021-07-20,4.145,4.15,3.845,4.04,2542.0
2021-07-21,4.135,4.165,4.13,4.15,3104.0
2021-07-22,4.13,4.165,4.115,4.165,17442.0
2021-07-23,4.425,4.425,4.145,4.185,21196.0
2021-07-26,4.245,4.28,4.185,4.215,5458.0
2021-07-27,4.115,4.135,4.09,4.09,10147.0
2021-07-28,4.015,4.145,4.015,4.09,184.0
2021-07-29,4.2,4.22,4.19,4.2,10170.0
2021-07-30,4.23,4.23,4.12,4.12,5510.0
2021-08-03,4.185,4.24,4.08,4.21,26425.0
2021-08-04,4.085,4.115,4.02,4.02,3293.0
2021-08-05,4.13,4.13,4.035,4.05,3491.0
2021-08-06,4.13,4.14,4.03,4.065,5935.0
2021-08-09,3.96,4.125,3.925,3.98,9288.0
2021-08-10,4.09,4.11,4.03,4.09,3840.0
2021-08-11,4.145,4.145,4.075,4.115,554.0
2021-08-12,4.145,4.145,4.065,4.09,1454.0
2021-08-13,4.03,4.075,4.02,4.055,674.0
2021-08-16,4.145,4.145,3.915,3.93,2929.0
2021-08-17,3.915,3.955,3.855,3.865,5874.0
2021-08-18,3.855,3.995,3.81,3.81,1670.0
2021-08-19,3.81,3.81,3.645,3.665,4845.0
2021-08-20,3.79,3.79,3.725,3.745,1815.0
2021-08-23,4.02,4.02,3.745,3.895,3504.0
2021-08-24,3.925,3.97,3.925,3.965,2016.0
2021-08-25,3.97,3.99,3.965,3.965,1000.0
2021-08-26,4.015,4.02,3.955,4.005,2841.0
2021-08-27,4.03,4.13,4.02,4.11,10781.0
2021-08-30,4.08,4.1,4.07,4.1,4078.0
2021-08-31,4.125,4.13,4.06,4.11,2081.0
2021-09-01,4.09,4.11,4.09,4.1,2729.0
2021-09-02,3.97,4.23,3.97,4.23,6363.0
2021-09-03,4.325,4.325,4.185,4.205,3048.0
2021-09-07,4.205,4.205,4.18,4.185,6094.0
2021-09-08,4.24,4.24,4.16,4.16,2107.0
2021-09-09,4.055,4.24,4.05,4.17,3725.0
2021-09-10,4.245,4.245,4.185,4.185,6277.0
2021-09-13,4.25,4.365,4.125,4.365,12820.0
2021-09-14,4.39,4.39,4.215,4.355,2490.0
2021-09-15,4.23,4.475,4.23,4.475,9806.0
2021-09-16,4.7,4.7,4.445,4.47,9936.0
2021-09-17,4.14,4.47,4.14,4.47,15.0
2021-09-20,4.285,4.285,4.235,4.245,9339.0
2021-09-21,4.305,4.33,4.25,4.33,4817.0
2021-09-22,4.475,4.49,4.43,4.475,8430.0
2021-09-23,4.68,4.68,4.475,4.565,4673.0
2021-09-24,4.455,4.665,4.34,4.66,5886.0
2021-09-27,4.65,4.865,4.65,4.825,15997.0
2021-09-28,4.935,4.945,4.76,4.815,6866.0
2021-09-29,4.66,4.895,4.66,4.88,17558.0
2021-09-30,4.785,4.915,4.78,4.915,11988.0
2021-10-01,4.8,4.95,4.8,4.925,9383.0
2021-10-04,4.93,5.05,4.925,5.005,167608.0
2021-10-05,5.05,5.125,5.05,5.07,11853.0
2021-10-06,5.1,5.1,4.96,5.025,9675.0
2021-10-07,5.145,5.145,4.93,5.11,7706.0
2021-10-08,5.145,5.2,5.125,5.17,17901.0
2021-10-12,5.095,5.27,5.095,5.115,16857.0
2021-10-13,5.02,5.2,5.02,5.09,4121.0
2021-10-14,5.11,5.205,5.11,5.2,5225.0
2021-10-15,5.215,5.275,5.2,5.2,20844.0
2021-10-18,5.245,5.33,5.125,5.13,10441.0
2021-10-19,5.27,5.27,5.035,5.075,52462.0
2021-10-20,5.015,5.22,5.015,5.215,4734.0
2021-10-21,5.295,5.295,5.02,5.14,12392.0
2021-10-22,5.295,5.295,5.17,5.21,63928.0
2021-10-25,5.175,5.33,5.175,5.305,7833.0
2021-10-26,5.305,5.32,5.305,5.305,3237.0
2021-10-27,5.275,5.275,5.17,5.175,9374.0
2021-10-28,5.09,5.26,5.09,5.24,4334.0
2021-10-29,5.315,5.32,5.165,5.225,3125.0
2021-11-01,5.35,5.35,5.295,5.31,6335.0
2021-11-02,5.265,5.3,5.265,5.265,3013.0
2021-11-03,5.125,5.27,5.125,5.205,3173.0
2021-11-04,5.275,5.28,5.205,5.23,703.0
2021-11-05,5.38,5.38,5.27,5.345,3463.0
2021-11-08,5.69,5.69,5.37,5.415,15138.0
2021-11-09,5.475,5.475,5.365,5.405,9313.0
2021-11-10,5.69,5.69,5.24,5.26,3192.0
2021-11-11,5.445,5.445,5.285,5.285,8732.0
2021-11-12,5.42,5.42,5.26,5.265,9662.0
2021-11-15,5.265,5.32,5.15,5.27,5426.0
2021-11-16,5.235,5.32,5.235,5.27,7093.0
2021-11-17,5.32,5.32,5.235,5.235,7339.0
2021-11-18,5.295,5.295,5.235,5.275,3458.0
2021-11-19,5.32,5.32,5.05,5.06,9797.0
2021-11-22,5.215,5.215,5.03,5.175,5156.0
2021-11-23,5.16,5.355,5.16,5.335,5078.0
2021-11-24,5.44,5.44,5.045,5.42,11094.0
2021-11-25,5.595,5.595,5.42,5.445,11183.0
2021-11-26,5.035,5.165,5.03,5.09,17133.0
2021-11-29,5.21,5.22,5.15,5.175,5136.0
2021-11-30,5.11,5.14,4.985,5.065,14317.0
2021-12-01,5.2,5.2,4.965,4.99,9896.0
2021-12-02,5.185,5.185,4.86,5.06,3291.0
2021-12-03,5.135,5.135,5.055,5.075,10553.0
2021-12-06,5.235,5.245,5.065,5.245,8669.0
2021-12-07,5.265,5.42,5.265,5.42,5150.0
2021-12-08,5.45,5.45,5.375,5.41,1577.0
2021-12-09,5.15,5.395,5.15,5.35,7465.0
2021-12-10,5.325,5.355,5.325,5.355,5738.0
2021-12-13,5.355,5.355,4.955,5.25,1468.0
2021-12-14,5.2,5.23,5.13,5.205,2049.0
2021-12-15,5.235,5.235,4.955,5.1,2846.0
2021-12-16,5.195,5.265,5.14,5.145,7670.0
2021-12-17,5.21,5.21,4.965,5.03,4881.0
2021-12-20,5.025,5.03,4.83,5.03,9428.0
2021-12-21,5.11,5.23,5.11,5.15,5796.0
2021-12-22,5.045,5.35,5.045,5.31,6475.0
2021-12-23,5.375,5.375,5.29,5.34,2780.0
2021-12-24,5.345,5.345,5.315,5.32,909.0
2021-12-29,5.375,5.505,5.355,5.46,6668.0
2021-12-30,5.44,5.445,5.405,5.415,2002.0
2021-12-31,5.39,5.415,5.375,5.39,2324.0
2022-01-04,5.745,5.745,5.365,5.605,9026.0
2022-01-05,5.675,5.71,5.59,5.59,4203.0
2022-01-06,5.645,5.78,5.645,5.77,9130.0
2022-01-07,5.88,5.89,5.74,5.78,3686.0
2022-01-10,5.89,5.89,5.74,5.79,11406.0
2022-01-11,5.89,5.965,5.83,5.965,18231.0
2022-01-12,6.085,6.085,5.89,6.01,9467.0
2022-01-13,6.085,6.085,5.94,5.975,10569.0
2022-01-14,6.085,6.135,5.89,6.125,23291.0
2022-01-17,6.155,6.2,6.155,6.185,7516.0
2022-01-18,6.355,6.355,6.105,6.155,13503.0
2022-01-19,6.36,6.36,6.125,6.135,6173.0
2022-01-20,6.045,6.185,6.045,6.105,5806.0
2022-01-21,6.065,6.065,5.89,5.93,13383.0
2022-01-24,5.94,6.09,5.645,5.89,9743.0
2022-01-25,5.88,6.1,5.81,6.065,13478.0
2022-01-26,6.22,6.255,6.035,6.085,31240.0
2022-01-27,6.28,6.325,6.07,6.075,5904.0
2022-01-28,6.205,6.21,6.15,6.18,5878.0
2022-01-31,6.41,6.41,6.235,6.295,27131.0
2022-02-01,6.3,6.47,6.24,6.47,19175.0
2022-02-02,6.79,6.8,6.44,6.485,40029.0
2022-02-03,6.52,6.52,6.42,6.495,32864.0
2022-02-04,6.77,6.77,6.485,6.525,17593.0
2022-02-07,6.535,6.555,6.45,6.465,17286.0
2022-02-08,6.465,6.52,6.24,6.24,17718.0
2022-02-09,6.23,6.39,6.23,6.36,4937.0
2022-02-10,6.345,6.495,6.345,6.41,10429.0
2022-02-11,6.525,6.59,6.24,6.535,11605.0
2022-02-14,6.615,6.615,6.47,6.515,4772.0
2022-02-15,6.44,6.535,6.365,6.39,3018.0
2022-02-16,6.675,6.685,6.52,6.56,10701.0
2022-02-17,6.535,6.68,6.535,6.59,16288.0
2022-02-18,6.505,6.585,6.47,6.485,21151.0
2022-02-22,6.77,6.79,6.42,6.455,50271.0
2022-02-23,6.585,6.595,6.5,6.525,10945.0
2022-02-24,6.71,6.71,6.42,6.57,27279.0
2022-02-25,6.6,6.73,6.51,6.62,10717.0
2022-02-28,6.74,6.855,6.6,6.85,11999.0
2022-03-01,7.04,7.05,6.86,6.94,25259.0
2022-03-02,7.06,7.135,6.925,6.97,12357.0
2022-03-03,6.99,6.99,6.83,6.85,31347.0
2022-03-04,6.93,7.075,6.87,7.075,32285.0
2022-03-07,7.255,7.375,7.195,7.305,64706.0
2022-03-08,7.43,7.5,7.245,7.34,58496.0
2022-03-09,7.19,7.255,6.99,7.065,156620.0
2022-03-10,7.2,7.23,7.13,7.2,172691.0
2022-03-11,7.17,7.23,7.16,7.17,65030.0
2022-03-14,7.095,7.095,6.77,6.85,51933.0
2022-03-15,6.595,6.775,6.45,6.745,28046.0
2022-03-16,6.77,6.895,6.675,6.73,14278.0
2022-03-17,6.93,6.97,6.84,6.955,33242.0
2022-03-18,6.98,7.0,6.89,6.89,6851.0
2022-03-21,7.065,7.215,7.045,7.19,109859.0
2022-03-22,7.02,7.19,7.02,7.14,16234.0
2022-03-23,7.275,7.32,7.165,7.275,11094.0
2022-03-24,7.425,7.425,7.215,7.27,12915.0
2022-03-25,7.33,7.48,7.255,7.47,10604.0
2022-03-28,7.41,7.43,7.27,7.275,19937.0
2022-03-29,7.195,7.245,6.995,7.245,22598.0
2022-03-30,7.375,7.375,7.23,7.275,5169.0
2022-03-31,7.195,7.285,7.19,7.2,9136.0
2022-04-01,7.37,7.37,7.12,7.3,6650.0
2022-04-04,7.375,7.395,7.29,7.33,12266.0
2022-04-05,7.42,7.475,7.26,7.275,16077.0
2022-04-06,7.275,7.365,7.11,7.13,20930.0
2022-04-07,7.32,7.32,7.11,7.255,7155.0
2022-04-08,7.235,7.42,7.235,7.405,29453.0
2022-04-11,7.395,7.56,7.195,7.225,12124.0
2022-04-12,7.3,7.45,7.3,7.36,10968.0
2022-04-13,7.46,7.52,7.36,7.51,20004.0
2022-04-14,7.46,7.575,7.46,7.56,6632.0
2022-04-18,7.675,7.85,7.675,7.79,12418.0
2022-04-19,7.745,7.795,7.62,7.66,20225.0
2022-04-20,7.795,7.805,7.655,7.775,17264.0
2022-04-21,7.835,7.855,7.505,7.505,25370.0
2022-04-22,7.505,7.56,7.29,7.335,36560.0
2022-04-25,7.025,7.145,6.86,6.96,44548.0
2022-04-26,7.26,7.32,7.11,7.165,3752.0
2022-04-27,7.17,7.375,7.145,7.365,141329.0
2022-04-28,7.5,7.605,7.325,7.605,6775.0
2022-04-29,7.64,7.64,7.45,7.545,6241.0
2022-05-02,7.48,7.53,7.33,7.44,7318.0
2022-05-03,7.52,7.73,7.395,7.725,12443.0
2022-05-04,7.88,8.0,7.81,8.0,24663.0
2022-05-05,7.99,8.13,7.755,7.93,26463.0
2022-05-06,8.02,8.02,7.775,7.93,8044.0
2022-05-09,7.715,7.83,7.255,7.255,26911.0
2022-05-10,7.61,7.61,7.085,7.255,20407.0
2022-05-11,7.535,7.575,7.37,7.42,10983.0
2022-05-12,7.36,7.51,7.175,7.24,41521.0
2022-05-13,7.53,7.615,7.48,7.585,14924.0
2022-05-16,7.615,7.84,7.605,7.795,28696.0
2022-05-17,7.94,7.945,7.86,7.905,14287.0
2022-05-18,7.895,7.915,7.7,7.7,10254.0
2022-05-19,7.495,7.885,7.495,7.83,12601.0
2022-05-20,7.725,7.91,7.71,7.835,12074.0
2022-05-24,7.94,8.04,7.94,8.04,20849.0
2022-05-25,8.245,8.3,8.095,8.3,8803.0
2022-05-26,8.4,8.415,8.29,8.335,40330.0
2022-05-27,8.365,8.44,8.28,8.44,27353.0
2022-05-30,8.56,8.615,8.555,8.615,23255.0
2022-05-31,8.57,8.685,8.41,8.42,24071.0
2022-06-01,8.6,8.61,8.455,8.595,21107.0
2022-06-02,8.56,8.685,8.56,8.585,6525.0
2022-06-03,8.625,8.68,8.585,8.665,11773.0
2022-06-06,8.71,8.82,8.665,8.785,9073.0
2022-06-07,8.845,9.025,8.74,9.005,27695.0
2022-06-08,9.03,9.165,9.025,9.055,19343.0
2022-06-09,9.225,9.225,8.955,9.01,9775.0
2022-06-10,9.01,9.01,8.74,8.845,44579.0
2022-06-13,8.655,8.765,8.365,8.605,27833.0
2022-06-14,8.705,8.84,8.375,8.465,21116.0
2022-06-15,8.735,8.735,8.29,8.415,35756.0
2022-06-16,8.265,8.265,7.985,8.0,152817.0
2022-06-17,7.84,8.03,7.44,7.54,118566.0
2022-06-20,7.42,7.675,7.42,7.67,23527.0
2022-06-21,7.865,7.945,7.775,7.885,19005.0
2022-06-22,7.355,7.54,7.3,7.415,36949.0
2022-06-23,7.39,7.535,6.82,6.855,40038.0
2022-06-24,6.935,7.17,6.935,7.085,24027.0
2022-06-27,7.145,7.36,7.145,7.335,40261.0
2022-06-28,7.59,7.59,7.32,7.565,25731.0
2022-06-29,7.645,7.65,7.365,7.365,56725.0
2022-06-30,7.285,7.56,7.155,7.235,46525.0
2022-07-04,7.26,7.77,7.26,7.38,26890.0
2022-07-05,7.365,7.365,6.87,7.055,51647.0
2022-07-06,7.125,7.125,6.69,6.895,14805.0
2022-07-07,7.025,7.14,7.025,7.11,26386.0
2022-07-08,6.995,7.55,6.995,7.135,9834.0
2022-07-11,6.925,7.55,6.925,7.04,14798.0
2022-07-12,6.805,6.87,6.805,6.85,2420.0
2022-07-13,6.715,6.945,6.715,6.875,12050.0
2022-07-14,6.835,6.835,6.63,6.745,20064.0
2022-07-15,6.96,7.0,6.825,6.845,15926.0
2022-07-18,7.14,7.15,6.995,7.085,29305.0
2022-07-19,7.115,7.205,7.115,7.2,7941.0
2022-07-20,7.255,7.26,7.14,7.255,31905.0
2022-07-21,7.24,7.27,7.055,7.155,8851.0
2022-07-22,7.03,7.23,7.03,7.125,5000.0
2022-07-25,7.18,7.315,7.13,7.295,18365.0
2022-07-26,7.46,7.46,7.26,7.285,29454.0
2022-07-27,7.295,7.42,7.29,7.42,12426.0
2022-07-28,7.525,7.525,7.395,7.505,6695.0
2022-07-29,7.595,7.67,7.59,7.65,32582.0
2022-08-02,7.64,7.65,7.505,7.54,19874.0
2022-08-03,7.77,7.79,7.37,7.375,40941.0
2022-08-04,7.355,7.79,7.125,7.125,28070.0
2022-08-05,7.36,7.36,7.025,7.135,23196.0
2022-08-08,7.2,7.23,7.115,7.225,22422.0
2022-08-09,7.235,7.36,7.235,7.255,22229.0
2022-08-10,7.35,7.35,7.195,7.32,32222.0
2022-08-11,7.37,7.545,7.37,7.5,43411.0
2022-08-12,7.52,7.545,7.46,7.545,18245.0
2022-08-15,7.435,7.485,7.305,7.485,22903.0
2022-08-16,7.485,7.57,7.43,7.45,47365.0
2022-08-17,7.45,7.53,7.45,7.485,35958.0
2022-08-18,7.78,7.78,7.59,7.625,18987.0
2022-08-19,7.575,7.62,7.545,7.615,12824.0
2022-08-22,7.6,7.65,7.51,7.64,14367.0
2022-08-23,7.84,7.84,7.68,7.805,16778.0
2022-08-24,7.975,7.975,7.815,7.84,16773.0
2022-08-25,7.925,7.925,7.84,7.865,17628.0
2022-08-26,7.85,8.06,7.815,7.825,74637.0
2022-08-29,7.845,7.935,7.82,7.91,15768.0
2022-08-30,8.03,8.1,7.38,7.695,103169.0
2022-08-31,7.595,7.67,7.51,7.605,49538.0
2022-09-01,7.46,7.58,7.455,7.49,29108.0
2022-09-02,7.67,7.87,7.51,7.605,13573.0
2022-09-06,7.77,7.77,7.505,7.51,16097.0
2022-09-07,7.42,7.42,7.3,7.385,17462.0
2022-09-08,7.645,7.645,7.365,7.385,6932.0
2022-09-09,7.625,7.785,7.525,7.56,13099.0
2022-09-12,7.68,7.725,7.66,7.69,39303.0
2022-09-13,7.8,7.8,7.645,7.655,5634.0
2022-09-14,7.91,7.91,7.53,7.835,34479.0
2022-09-15,7.85,7.875,7.675,7.675,8791.0
2022-09-16,7.87,7.87,7.505,7.6,25658.0
2022-09-19,7.415,7.645,7.41,7.645,24197.0
2022-09-20,7.655,7.655,7.525,7.595,33297.0
2022-09-21,7.69,7.69,7.48,7.485,72292.0
2022-09-22,7.5,7.58,7.37,7.385,49606.0
2022-09-23,7.31,7.53,6.91,6.94,44351.0
2022-09-26,6.895,6.965,6.72,6.74,25553.0
2022-09-27,7.05,7.05,6.575,6.84,15222.0
2022-09-28,6.935,7.07,6.845,7.06,65549.0
2022-09-29,7.27,7.27,6.88,7.04,19502.0
2022-09-30,6.965,7.105,6.95,6.995,13445.0
2022-10-03,7.315,7.33,7.24,7.29,54214.0
2022-10-04,7.38,7.48,7.38,7.45,52495.0
2022-10-05,7.5,7.58,7.29,7.52,39196.0
2022-10-06,7.545,7.545,7.49,7.5,17651.0
2022-10-07,7.7,7.7,7.49,7.515,26156.0
2022-10-11,7.385,7.405,7.25,7.305,38088.0
2022-10-12,7.195,7.335,7.15,7.29,29438.0
2022-10-13,7.34,7.52,7.26,7.5,25596.0
2022-10-14,7.495,7.54,7.32,7.33,57957.0
2022-10-17,7.475,7.48,7.36,7.36,91089.0
2022-10-18,7.355,7.47,7.29,7.36,17625.0
2022-10-19,7.455,7.515,7.395,7.495,12966.0
2022-10-20,7.605,7.605,7.515,7.56,25091.0
2022-10-21,7.65,7.65,7.535,7.625,12279.0
2022-10-24,7.65,7.675,7.605,7.645,20766.0
2022-10-25,7.69,7.69,7.61,7.655,29154.0
2022-10-26,7.7,7.795,7.68,7.76,31067.0
2022-10-27,7.765,7.86,7.765,7.785,123629.0
2022-10-28,7.925,7.925,7.72,7.81,52034.0
2022-10-31,7.695,7.95,7.695,7.91,40523.0
2022-11-01,7.99,8.125,7.94,7.95,60652.0
2022-11-02,7.935,8.04,7.87,7.94,39352.0
2022-11-03,7.94,8.125,7.94,8.085,30588.0
2022-11-04,8.23,8.435,8.035,8.09,71810.0
2022-11-07,8.125,8.185,8.06,8.105,32907.0
2022-11-08,8.165,8.185,8.04,8.06,25297.0
2022-11-09,8.13,8.13,7.825,7.83,34960.0
2022-11-10,7.885,8.025,7.885,8.015,44062.0
2022-11-11,8.1,8.165,8.025,8.135,20979.0
2022-11-14,8.145,8.195,8.065,8.07,27318.0
2022-11-15,8.08,8.165,8.045,8.15,37528.0
2022-11-16,8.19,8.19,8.08,8.09,22676.0
2022-11-17,8.09,8.145,7.95,8.045,14365.0
2022-11-18,8.015,8.11,7.94,8.08,41078.0
2022-11-21,8.04,8.04,7.805,8.02,45088.0
2022-11-22,8.035,8.19,8.035,8.185,24981.0
2022-11-23,8.235,8.235,8.125,8.15,16073.0
2022-11-24,8.37,8.37,8.13,8.155,26793.0
2022-11-25,8.51,8.51,8.13,8.135,45456.0
2022-11-28,8.1,8.125,7.98,8.08,33278.0
2022-11-29,8.23,8.23,8.11,8.14,10986.0
2022-11-30,8.165,8.225,8.085,8.11,20338.0
2022-12-01,8.15,8.185,8.055,8.055,25645.0
2022-12-02,8.065,8.105,8.04,8.04,39621.0
2022-12-05,8.055,8.13,7.875,7.89,60406.0
2022-12-06,7.915,7.92,7.705,7.705,77550.0
2022-12-07,7.66,7.77,7.625,7.685,66697.0
2022-12-08,7.805,7.805,7.615,7.615,142204.0
2022-12-09,7.585,7.685,7.565,7.565,101591.0
2022-12-12,7.68,7.68,7.545,7.605,34657.0
2022-12-13,7.77,7.77,7.68,7.69,37026.0
2022-12-14,7.785,7.785,7.585,7.645,14080.0
2022-12-15,7.65,7.665,7.45,7.555,38629.0
2022-12-16,7.475,7.48,7.315,7.395,66707.0
2022-12-19,7.395,7.435,7.305,7.365,77312.0
2022-12-20,7.415,7.45,7.35,7.435,45086.0
2022-12-21,7.5,7.6,7.5,7.6,28324.0
2022-12-22,7.635,7.635,7.385,7.455,56657.0
2022-12-23,7.455,7.66,7.455,7.64,77234.0
2022-12-28,7.745,7.745,7.48,7.51,81255.0
2022-12-29,7.555,7.605,7.49,7.6,51117.0
2022-12-30,7.625,7.64,7.575,7.615,35380.0
2023-01-03,7.535,7.655,7.27,7.3,124015.0
2023-01-04,7.28,7.35,7.195,7.235,66292.0
2023-01-05,7.275,7.315,7.195,7.27,31907.0
2023-01-06,7.28,7.455,7.28,7.43,40562.0
2023-01-09,7.595,7.595,7.44,7.47,82056.0
2023-01-10,7.54,7.55,7.36,7.435,78788.0
2023-01-11,7.515,7.52,7.415,7.47,90902.0
2023-01-12,7.49,7.655,7.48,7.64,54557.0
2023-01-13,7.705,7.705,7.595,7.675,46553.0
2023-01-16,7.685,7.705,7.645,7.695,52687.0
2023-01-17,7.78,7.785,7.7,7.78,35182.0
2023-01-18,7.88,7.885,7.705,7.715,60547.0
2023-01-19,7.665,7.785,7.645,7.76,30403.0
2023-01-20,7.74,7.82,7.72,7.795,20505.0
2023-01-23,7.785,7.84,7.785,7.815,25900.0
2023-01-24,7.805,7.825,7.745,7.78,95996.0
2023-01-25,7.805,7.815,7.62,7.695,87853.0
2023-01-26,7.82,7.825,7.655,7.805,33058.0
2023-01-27,7.82,7.895,7.795,7.835,49995.0
2023-01-30,7.84,7.86,7.685,7.685,44739.0
2023-01-31,7.72,7.76,7.63,7.74,50398.0
2023-02-01,7.775,7.775,7.49,7.565,138026.0
2023-02-02,7.605,7.605,7.405,7.445,77519.0
2023-02-03,7.54,7.6,7.47,7.505,37682.0
2023-02-06,7.57,7.57,7.41,7.49,50243.0
2023-02-07,7.53,7.62,7.475,7.61,47990.0
2023-02-08,7.63,7.65,7.545,7.6,27282.0
2023-02-09,7.605,7.645,7.56,7.58,36689.0
2023-02-10,7.68,7.74,7.63,7.725,124054.0
2023-02-13,7.685,7.765,7.67,7.735,63604.0
2023-02-14,7.745,7.795,7.66,7.775,43670.0
2023-02-15,7.76,7.76,7.62,7.705,68790.0
2023-02-16,7.68,7.74,7.6,7.63,38493.0
2023-02-17,7.605,7.605,7.475,7.475,69054.0
2023-02-21,7.485,7.485,7.385,7.385,63303.0
2023-02-22,7.37,7.395,7.295,7.335,73329.0
2023-02-23,7.41,7.465,7.365,7.435,65245.0
2023-02-24,7.42,7.525,7.375,7.525,40731.0
2023-02-27,7.545,7.57,7.505,7.535,69767.0
2023-02-28,7.6,7.615,7.455,7.475,66224.0
2023-03-01,7.475,7.585,7.47,7.585,91685.0
2023-03-02,7.645,7.665,7.55,7.655,52181.0
2023-03-03,7.66,7.775,7.62,7.74,65827.0
2023-03-06,7.79,7.79,7.695,7.735,56979.0
2023-03-07,7.75,7.75,7.645,7.655,70188.0
2023-03-08,7.655,7.73,7.64,7.665,40196.0
2023-03-09,7.71,7.79,7.645,7.645,74725.0
2023-03-10,7.66,7.685,7.545,7.565,145378.0
2023-03-13,7.485,7.675,7.285,7.345,248219.0
2023-03-14,7.315,7.485,7.245,7.305,56822.0
2023-03-15,7.2,7.2,6.845,6.965,337294.0
2023-03-16,6.885,7.06,6.85,7.035,99391.0
2023-03-17,7.055,7.055,6.87,6.925,181386.0
2023-03-20,6.925,7.09,6.92,7.08,42998.0
2023-03-21,7.19,7.25,7.165,7.225,42182.0
2023-03-22,7.245,7.28,7.145,7.145,50390.0
2023-03-23,7.17,7.225,6.985,7.04,77359.0
2023-03-24,6.94,7.055,6.905,7.04,55892.0
2023-03-27,7.075,7.145,7.03,7.13,89350.0
2023-03-28,7.13,7.225,7.115,7.185,50296.0
2023-03-29,7.24,7.295,7.215,7.27,100308.0
2023-03-30,7.33,7.33,7.245,7.305,53006.0
2023-03-31,7.335,7.37,7.285,7.355,45881.0
2023-04-03,7.555,7.58,7.495,7.56,127393.0
2023-04-04,7.61,7.65,7.46,7.525,50263.0
2023-04-05,7.52,7.635,7.45,7.515,162376.0
2023-04-06,7.52,7.54,7.5,7.52,28388.0
2023-04-10,7.535,7.595,7.52,7.575,72762.0
2023-04-11,7.63,7.68,7.575,7.665,75975.0
2023-04-12,7.68,7.715,7.68,7.685,65157.0
2023-04-13,7.685,7.715,7.66,7.705,53522.0
2023-04-14,7.705,7.795,7.67,7.725,417757.0
2023-04-17,7.725,7.75,7.695,7.725,74128.0
2023-04-18,7.74,7.74,7.68,7.695,54296.0
2023-04-19,7.635,7.665,7.615,7.665,94363.0
2023-04-20,7.59,7.625,7.575,7.61,64390.0
2023-04-21,7.665,7.68,7.59,7.615,101432.0
2023-04-24,7.59,7.68,7.575,7.665,83250.0
2023-04-25,7.67,7.68,7.58,7.595,46201.0
2023-04-26,7.56,7.595,7.47,7.5,150101.0
2023-04-27,7.515,7.56,7.495,7.52,42871.0
2023-04-28,7.53,7.68,7.52,7.645,47138.0
2023-05-01,7.69,7.7,7.57,7.595,34557.0
2023-05-02,7.575,7.59,7.285,7.33,226047.0
2023-05-03,7.255,7.305,7.22,7.255,108304.0
2023-05-04,7.25,7.275,7.17,7.22,57376.0
2023-05-05,7.33,7.445,7.33,7.41,100636.0
2023-05-08,7.47,7.5,7.375,7.39,58944.0
2023-05-09,7.33,7.485,7.32,7.46,38098.0
2023-05-10,7.48,7.495,7.34,7.38,106297.0
2023-05-11,7.36,7.375,7.305,7.355,41151.0
2023-05-12,7.395,7.41,7.33,7.365,29054.0
2023-05-15,7.395,7.45,7.36,7.43,55225.0
2023-05-16,7.415,7.445,7.27,7.285,103963.0
2023-05-17,7.32,7.33,7.235,7.32,58943.0
2023-05-18,7.3,7.365,7.25,7.36,155465.0
2023-05-19,7.425,7.445,7.365,7.425,167385.0
2023-05-23,7.46,7.485,7.41,7.435,208631.0
2023-05-24,7.45,7.45,7.375,7.415,128700.0
2023-05-25,7.355,7.38,7.29,7.33,130312.0
2023-05-26,7.375,7.395,7.3,7.345,93702.0
2023-05-29,7.39,7.39,7.33,7.38,137317.0
2023-05-30,7.28,7.305,7.22,7.275,147471.0
2023-05-31,7.21,7.235,7.125,7.15,94671.0
2023-06-01,7.14,7.255,7.125,7.225,79641.0
2023-06-02,7.305,7.44,7.305,7.43,87101.0
2023-06-05,7.515,7.52,7.39,7.4,161813.0
2023-06-06,7.355,7.465,7.34,7.465,28717.0
2023-06-07,7.485,7.56,7.475,7.56,141683.0
2023-06-08,7.56,7.56,7.425,7.515,210708.0
2023-06-09,7.535,7.545,7.48,7.5,99813.0
2023-06-12,7.425,7.46,7.395,7.425,137486.0
2023-06-13,7.495,7.58,7.425,7.465,142034.0
2023-06-14,7.52,7.535,7.36,7.395,180426.0
2023-06-15,7.415,7.495,7.395,7.45,82251.0
2023-06-16,7.475,7.475,7.395,7.44,127090.0
2023-06-19,7.425,7.43,7.4,7.43,52515.0
2023-06-20,7.43,7.445,7.295,7.345,129993.0
2023-06-21,7.34,7.415,7.32,7.395,163817.0
2023-06-22,7.32,7.32,7.28,7.32,90329.0
2023-06-23,7.245,7.275,7.205,7.255,93188.0
2023-06-26,7.24,7.415,7.235,7.395,72265.0
2023-06-27,7.38,7.38,7.33,7.375,135399.0
2023-06-28,7.39,7.415,7.33,7.41,112250.0
2023-06-29,7.43,7.475,7.41,7.475,90156.0
2023-06-30,7.495,7.545,7.46,7.525,46890.0
2023-07-04,7.575,7.575,7.54,7.575,134176.0
2023-07-05,7.59,7.595,7.5,7.525,157360.0
2023-07-06,7.495,7.515,7.385,7.425,97660.0
2023-07-07,7.395,7.575,7.39,7.515,198345.0
2023-07-10,7.525,7.55,7.495,7.51,77190.0
2023-07-11,7.575,7.58,7.515,7.55,130023.0
2023-07-12,7.61,7.61,7.545,7.58,65625.0
2023-07-13,7.575,7.61,7.525,7.61,164347.0
2023-07-14,7.61,7.61,7.505,7.51,116552.0
2023-07-17,7.49,7.495,7.45,7.46,161753.0
2023-07-18,7.495,7.58,7.465,7.565,100577.0
2023-07-19,7.59,7.63,7.565,7.6,88286.0
2023-07-20,7.63,7.645,7.59,7.645,87449.0
2023-07-21,7.71,7.715,7.645,7.71,64553.0
2023-07-24,7.74,7.8,7.71,7.78,127447.0
2023-07-25,7.78,7.79,7.745,7.745,119250.0
2023-07-26,7.725,7.775,7.69,7.765,175389.0
2023-07-27,7.79,7.795,7.7,7.71,281204.0
2023-07-28,7.715,7.79,7.65,7.79,115331.0
2023-07-31,7.9,7.925,7.775,7.835,135203.0
2023-08-01,7.81,7.825,7.76,7.825,116403.0
2023-08-02,7.825,7.835,7.715,7.775,137502.0
2023-08-03,7.805,7.87,7.755,7.835,113530.0
2023-08-04,7.845,7.935,7.825,7.875,151682.0
2023-08-08,7.82,7.935,7.81,7.925,153796.0
2023-08-09,7.955,8.03,7.955,7.99,175163.0
2023-08-10,8.015,8.04,7.975,8.0,79670.0
2023-08-11,8.005,8.065,7.99,8.055,99704.0
2023-08-14,8.04,8.05,7.99,8.035,136986.0
2023-08-15,8.0,8.0,7.89,7.91,119152.0
2023-08-16,7.925,7.97,7.9,7.91,98904.0
2023-08-17,7.95,8.02,7.94,7.99,61933.0
2023-08-18,7.955,8.04,7.94,8.04,104762.0
2023-08-21,8.055,8.08,7.975,8.005,182030.0
2023-08-22,8.015,8.03,7.95,7.955,78779.0
2023-08-23,7.925,7.955,7.86,7.925,133133.0
2023-08-24,7.92,7.92,7.86,7.86,105917.0
2023-08-25,7.89,7.955,7.875,7.95,135084.0
2023-08-28,7.975,8.04,7.975,8.02,105304.0
2023-08-29,8.05,8.12,8.01,8.105,171638.0
2023-08-30,8.165,8.18,8.13,8.145,121719.0
2023-08-31,8.145,8.195,8.145,8.16,128927.0
2023-09-01,8.225,8.285,8.215,8.275,239348.0
2023-09-05,8.335,8.355,8.275,8.29,256654.0
2023-09-06,8.24,8.24,8.19,8.21,169978.0
2023-09-07,8.195,8.285,8.18,8.2,125329.0
2023-09-08,8.2,8.27,8.2,8.215,98884.0
2023-09-11,8.255,8.255,8.145,8.145,250062.0
2023-09-12,8.2,8.255,8.18,8.245,174993.0
2023-09-13,8.26,8.285,8.18,8.21,97634.0
2023-09-14,8.27,8.335,8.26,8.335,140089.0
2023-09-15,8.35,8.355,8.285,8.335,123946.0
2023-09-18,8.38,8.38,8.275,8.305,74812.0
2023-09-19,8.35,8.35,8.215,8.245,172230.0
2023-09-20,8.215,8.275,8.18,8.19,149333.0
2023-09-21,8.18,8.195,8.055,8.065,140763.0
2023-09-22,8.115,8.145,8.065,8.085,113980.0
2023-09-25,8.1,8.195,8.07,8.175,138593.0
2023-09-26,8.16,8.21,8.145,8.165,131977.0
2023-09-27,8.255,8.26,8.215,8.255,176003.0
2023-09-28,8.275,8.32,8.23,8.285,131756.0
2023-09-29,8.305,8.305,8.225,8.23,133821.0
2023-10-02,8.255,8.255,8.015,8.04,310189.0
2023-10-03,8.01,8.04,7.96,8.03,183556.0
2023-10-04,7.995,8.015,7.8,7.845,216296.0
2023-10-05,7.775,7.92,7.775,7.885,232363.0
2023-10-06,7.915,7.98,7.795,7.965,127766.0
2023-10-10,8.145,8.225,8.03,8.21,134270.0
2023-10-11,8.2,8.255,8.165,8.245,100694.0
2023-10-12,8.29,8.3,8.225,8.275,260371.0
2023-10-13,8.29,8.37,8.275,8.345,189115.0
2023-10-16,8.345,8.395,8.3,8.38,118800.0
2023-10-17,8.4,8.425,8.37,8.4,134003.0
2023-10-18,8.44,8.47,8.365,8.41,104529.0
2023-10-19,8.355,8.44,8.32,8.41,112132.0
2023-10-20,8.395,8.4,8.3,8.315,111552.0
2023-10-23,8.285,8.315,8.23,8.27,122195.0
2023-10-24,8.26,8.3,8.185,8.195,156980.0
2023-10-25,8.255,8.29,8.17,8.285,126139.0
2023-10-26,8.245,8.285,8.145,8.26,472838.0
2023-10-27,8.29,8.32,8.14,8.21,517445.0
2023-10-30,8.315,8.35,8.155,8.215,177166.0
2023-10-31,8.3,8.305,8.21,8.26,57902.0
2023-11-01,8.29,8.35,8.27,8.335,58780.0
2023-11-02,8.335,8.465,8.335,8.455,112277.0
2023-11-03,8.48,8.515,8.42,8.425,76739.0
2023-11-06,8.45,8.455,8.35,8.375,110005.0
2023-11-07,8.32,8.345,8.195,8.2,158589.0
2023-11-08,8.195,8.2,8.035,8.105,157982.0
2023-11-09,8.14,8.24,8.125,8.135,96470.0
2023-11-10,8.165,8.21,8.125,8.21,99027.0
2023-11-13,8.225,8.275,8.2,8.255,97055.0
2023-11-14,8.26,8.29,8.225,8.245,167204.0
2023-11-15,8.245,8.27,8.195,8.21,146670.0
2023-11-16,8.18,8.21,8.015,8.105,341475.0
2023-11-17,8.105,8.285,8.105,8.26,137855.0
2023-11-20,8.275,8.315,8.275,8.285,146174.0
2023-11-21,8.29,8.29,8.215,8.27,81590.0
2023-11-22,8.15,8.225,8.125,8.215,122535.0
2023-11-23,8.185,8.24,8.185,8.24,68412.0
2023-11-24,8.23,8.27,8.215,8.255,104491.0
2023-11-27,8.225,8.275,8.165,8.17,105112.0
2023-11-28,8.195,8.26,8.165,8.225,71001.0
2023-11-29,8.29,8.3,8.2,8.245,58329.0
2023-11-30,8.27,8.345,8.225,8.285,108481.0
2023-12-01,8.26,8.37,8.255,8.31,183969.0
2023-12-04,8.29,8.3,8.225,8.255,335954.0
2023-12-05,8.26,8.275,8.195,8.195,151838.0
2023-12-06,8.17,8.17,8.01,8.01,311589.0
2023-12-07,8.095,8.095,7.95,7.965,161606.0
2023-12-08,8.035,8.055,8.005,8.05,258897.0
2023-12-11,8.035,8.035,7.945,7.995,174030.0
2023-12-12,7.95,7.98,7.805,7.83,296597.0
2023-12-13,7.84,8.005,7.815,8.005,118137.0
2023-12-14,8.11,8.11,8.025,8.05,125404.0
2023-12-15,8.055,8.065,7.885,7.905,225437.0
2023-12-18,8.005,8.02,7.945,7.965,215379.0
2023-12-19,7.995,8.035,7.975,8.035,143232.0
2023-12-20,8.055,8.09,7.965,7.975,138401.0
2023-12-21,7.965,8.035,7.96,8.025,95324.0
2023-12-22,8.01,8.065,8.01,8.025,160597.0
2023-12-27,8.065,8.135,8.025,8.09,266044.0
2023-12-28,8.125,8.135,8.025,8.035,141155.0
2023-12-29,8.04,8.055,8.01,8.05,135086.0
2024-01-02,8.09,8.12,8.07,8.09,113677.0
2024-01-03,8.095,8.25,8.095,8.24,157354.0
2024-01-04,8.27,8.28,8.19,8.21,100174.0
2024-01-05,8.255,8.255,8.21,8.235,102393.0
2024-01-08,8.135,8.17,8.105,8.17,115005.0
2024-01-09,8.165,8.19,8.11,8.17,150165.0
2024-01-10,8.165,8.18,8.125,8.14,104299.0
2024-01-11,8.17,8.195,8.12,8.19,276526.0
2024-01-12,8.22,8.285,8.21,8.21,130439.0
2024-01-15,8.22,8.265,8.195,8.265,134856.0
2024-01-16,8.25,8.25,8.12,8.12,184867.0
2024-01-17,8.11,8.135,7.95,8.01,348825.0
2024-01-18,8.025,8.025,7.935,7.995,220168.0
2024-01-19,8.005,8.005,7.94,7.98,127716.0
2024-01-22,7.99,8.005,7.925,7.965,130844.0
2024-01-23,7.965,8.035,7.94,8.025,118722.0
2024-01-24,8.04,8.095,8.035,8.095,115244.0
2024-01-25,8.095,8.17,8.095,8.17,95105.0
2024-01-26,8.18,8.2,8.12,8.2,134005.0
2024-01-29,8.205,8.205,8.125,8.18,211565.0
2024-01-30,8.225,8.24,8.07,8.225,164082.0
2024-01-31,8.21,8.225,8.125,8.155,151308.0
2024-02-01,8.19,8.235,8.095,8.12,200638.0
2024-02-02,8.095,8.135,8.01,8.01,238165.0
2024-02-05,8.015,8.03,7.885,7.925,238084.0
2024-02-06,7.945,7.985,7.915,7.945,124785.0
2024-02-07,7.96,7.96,7.875,7.93,151388.0
2024-02-08,7.945,7.995,7.93,7.985,142381.0
2024-02-09,8.0,8.05,7.96,8.0,85641.0
2024-02-12,7.985,8.125,7.985,8.11,134256.0
2024-02-13,8.085,8.125,7.91,8.01,75816.0
2024-02-14,8.025,8.085,7.97,7.98,139907.0
2024-02-15,8.0,8.22,7.995,8.205,149819.0
2024-02-16,8.22,8.275,8.21,8.265,77385.0
2024-02-20,8.25,8.295,8.225,8.24,134276.0
2024-02-21,8.265,8.415,8.235,8.415,222294.0
2024-02-22,8.375,8.445,8.365,8.43,90470.0
2024-02-23,8.415,8.45,8.36,8.435,88031.0
2024-02-26,8.435,8.46,8.395,8.45,119438.0
2024-02-27,8.45,8.515,8.43,8.485,130058.0
2024-02-28,8.5,8.545,8.435,8.475,55472.0
2024-02-29,8.52,8.575,8.485,8.54,85657.0
2024-03-01,8.6,8.685,8.57,8.64,199399.0
2024-03-04,8.685,8.695,8.6,8.6,66091.0
2024-03-05,8.63,8.67,8.595,8.65,174093.0
2024-03-06,8.725,8.725,8.65,8.665,54607.0
2024-03-07,8.67,8.735,8.665,8.68,88448.0
2024-03-08,8.685,8.705,8.62,8.655,115464.0
2024-03-11,8.65,8.68,8.575,8.655,128995.0
2024-03-12,8.665,8.705,8.665,8.705,69763.0
2024-03-13,8.765,8.805,8.735,8.78,198642.0
2024-03-14,8.805,8.83,8.74,8.805,86812.0
2024-03-15,8.805,8.835,8.79,8.805,140443.0
2024-03-18,8.83,8.85,8.79,8.845,104005.0
2024-03-19,8.83,8.93,8.83,8.885,82046.0
2024-03-20,8.89,8.915,8.78,8.85,103641.0
2024-03-21,8.885,8.89,8.845,8.87,74054.0
2024-03-22,8.9,8.9,8.83,8.885,134645.0
2024-03-25,8.915,9.0,8.89,8.98,142187.0
2024-03-26,9.01,9.01,8.94,8.955,159228.0
2024-03-27,8.9,9.025,8.89,9.01,90796.0
2024-03-28,9.02,9.08,9.0,9.075,69235.0
2024-04-01,9.1,9.135,9.025,9.135,130735.0
2024-04-02,9.155,9.185,9.105,9.17,95413.0
2024-04-03,9.17,9.25,9.17,9.24,229060.0
2024-04-04,9.25,9.265,9.175,9.255,102406.0
2024-04-05,9.28,9.33,9.25,9.33,153653.0
2024-04-08,9.33,9.345,9.265,9.31,157076.0
2024-04-09,9.32,9.335,9.28,9.32,124286.0
2024-04-10,9.31,9.375,9.29,9.37,67880.0
2024-04-11,9.385,9.385,9.225,9.25,163040.0
2024-04-12,9.32,9.345,9.135,9.17,142844.0
2024-04-15,9.17,9.225,9.065,9.08,181090.0
2024-04-16,9.09,9.12,9.04,9.105,103191.0
2024-04-17,9.09,9.16,9.025,9.09,86988.0
2024-04-18,9.115,9.155,9.035,9.065,97262.0
2024-04-19,9.1,9.185,9.075,9.135,109554.0
2024-04-22,9.12,9.225,9.04,9.195,94432.0
2024-04-23,9.21,9.25,9.145,9.24,69162.0
2024-04-24,9.235,9.28,9.21,9.25,91746.0
2024-04-25,9.215,9.335,9.185,9.325,89754.0
2024-04-26,9.345,9.345,9.27,9.33,107373.0
2024-04-29,9.375,9.41,9.25,9.36,106924.0
2024-04-30,9.35,9.435,9.175,9.185,70134.0
2024-05-01,9.165,9.165,9.005,9.035,65870.0
2024-05-02,9.065,9.19,9.03,9.095,117069.0
2024-05-03,9.145,9.16,9.055,9.095,93670.0
2024-05-06,9.175,9.27,9.08,9.215,70033.0
2024-05-07,9.2,9.29,9.2,9.265,36243.0
2024-05-08,9.24,9.32,9.21,9.315,93554.0
2024-05-09,9.32,9.395,9.31,9.345,55097.0
2024-05-10,9.395,9.425,9.29,9.305,56215.0
2024-05-13,9.335,9.345,9.265,9.295,78915.0
2024-05-14,9.29,9.29,9.21,9.25,100826.0
2024-05-15,9.29,9.295,9.145,9.265,166751.0
2024-05-16,9.295,9.31,9.24,9.255,58058.0
2024-05-17,9.265,9.33,9.25,9.33,69237.0
2024-05-21,9.335,9.385,9.32,9.35,113254.0
2024-05-22,9.335,9.335,9.225,9.27,95762.0
2024-05-23,9.32,9.345,9.185,9.21,87339.0
2024-05-24,9.255,9.27,9.16,9.255,75039.0
2024-05-27,9.265,9.28,9.24,9.255,39203.0
2024-05-28,9.295,9.35,9.27,9.335,78939.0
2024-05-29,9.375,9.41,9.185,9.215,204460.0
2024-05-30,9.225,9.295,9.215,9.24,66797.0
2024-05-31,9.305,9.345,9.11,9.345,163569.0
2024-06-03,9.33,9.335,9.075,9.095,268927.0
2024-06-04,8.995,9.03,8.88,8.98,248185.0
2024-06-05,9.02,9.07,8.995,9.035,50023.0
2024-06-06,9.055,9.135,9.055,9.135,90637.0
2024-06-07,9.135,9.15,9.055,9.07,54668.0
2024-06-10,9.11,9.165,9.075,9.135,82724.0
2024-06-11,9.135,9.135,8.945,9.11,68544.0
2024-06-12,9.185,9.205,9.07,9.075,55612.0
2024-06-13,9.075,9.085,8.865,8.89,197879.0
2024-06-14,8.89,8.89,8.795,8.86,128579.0
2024-06-17,8.8,8.86,8.77,8.835,84814.0
2024-06-18,8.795,8.96,8.785,8.905,48976.0
2024-06-19,8.94,8.945,8.865,8.89,29244.0
2024-06-20,8.915,8.97,8.88,8.9,46067.0
2024-06-21,8.875,8.965,8.815,8.84,122640.0
2024-06-24,8.865,9.075,8.865,9.075,103756.0
2024-06-25,9.055,9.075,8.995,9.07,114122.0
2024-06-26,9.07,9.085,8.995,9.045,54608.0
2024-06-27,9.06,9.125,9.06,9.125,80849.0
2024-06-28,9.235,9.235,9.095,9.11,62198.0
2024-07-02,9.135,9.23,9.125,9.21,82506.0
2024-07-03,9.215,9.28,9.2,9.215,46973.0
2024-07-04,9.235,9.275,9.185,9.25,46664.0
2024-07-05,9.265,9.265,9.095,9.11,241869.0
2024-07-08,9.075,9.11,9.05,9.085,107943.0
2024-07-09,9.085,9.085,8.985,8.995,267679.0
2024-07-10,8.985,9.07,8.98,9.06,66845.0
2024-07-11,9.075,9.165,9.02,9.135,101528.0
2024-07-12,9.2,9.2,9.095,9.16,87318.0
2024-07-15,9.175,9.29,9.135,9.26,82632.0
2024-07-16,9.235,9.24,9.18,9.19,96057.0
2024-07-17,9.2,9.275,9.16,9.175,80072.0
2024-07-18,9.2,9.225,9.15,9.2,59617.0
2024-07-19,9.2,9.235,9.125,9.175,65882.0
2024-07-22,9.175,9.3,9.16,9.26,44070.0
2024-07-23,9.21,9.25,9.15,9.2,84923.0
2024-07-24,9.215,9.25,9.165,9.165,103112.0
2024-07-25,9.135,9.21,9.095,9.19,88742.0
2024-07-26,9.2,9.25,9.14,9.235,84691.0
2024-07-29,9.26,9.26,9.135,9.165,97924.0
2024-07-30,9.165,9.23,9.135,9.21,49844.0
2024-07-31,9.315,9.39,9.165,9.385,101488.0
2024-08-01,9.41,9.425,9.165,9.24,245314.0
2024-08-02,9.16,9.175,8.925,8.99,257072.0
2024-08-06,8.915,9.025,8.7,8.985,194958.0
2024-08-07,9.15,9.16,9.05,9.065,67595.0
2024-08-08,9.1,9.21,9.09,9.19,76188.0
2024-08-09,9.19,9.235,9.15,9.235,42714.0
2024-08-12,9.265,9.45,9.265,9.425,134885.0
2024-08-13,9.415,9.465,9.39,9.46,76760.0
2024-08-14,9.49,9.535,9.475,9.525,66133.0
2024-08-15,9.575,9.65,9.525,9.615,126696.0
2024-08-16,9.64,9.66,9.535,9.565,49572.0
2024-08-19,9.59,9.635,9.515,9.525,83042.0
2024-08-20,9.535,9.535,9.375,9.4,163307.0
2024-08-21,9.41,9.45,9.365,9.39,97718.0
2024-08-22,9.415,9.45,9.385,9.4,56264.0
2024-08-23,9.51,9.535,9.435,9.5,61482.0
2024-08-26,9.565,9.66,9.515,9.59,71967.0
2024-08-27,9.585,9.585,9.46,9.465,142231.0
2024-08-28,9.45,9.46,9.385,9.415,217700.0
2024-08-29,9.56,9.56,9.425,9.485,78440.0
2024-08-30,9.485,9.485,9.35,9.44,157862.0
2024-09-03,9.315,9.49,9.205,9.265,177460.0
2024-09-04,9.19,9.355,9.18,9.19,120162.0
2024-09-05,9.24,9.35,9.1,9.11,103939.0
2024-09-06,9.155,9.19,9.01,9.045,147995.0
2024-09-09,9.095,9.13,9.03,9.035,72324.0
2024-09-10,9.055,9.095,8.825,8.9,412336.0
2024-09-11,8.95,8.95,8.79,8.885,197628.0
2024-09-12,8.95,8.96,8.875,8.95,156679.0
2024-09-13,9.02,9.055,8.97,9.02,180315.0
2024-09-16,9.085,9.085,8.96,9.085,163161.0
2024-09-17,9.08,9.13,9.045,9.13,192409.0
2024-09-18,9.13,9.145,9.02,9.07,105697.0
2024-09-19,9.17,9.19,9.07,9.155,145693.0
2024-09-20,9.17,9.17,9.02,9.14,104199.0
2024-09-23,9.17,9.265,9.13,9.22,166346.0
2024-09-24,9.255,9.38,9.22,9.27,124765.0
2024-09-25,9.34,9.34,9.14,9.215,187846.0
2024-09-26,9.13,9.2,9.005,9.03,425169.0
2024-09-27,9.115,9.175,9.045,9.165,373620.0
2024-09-30,9.165,9.3,9.15,9.235,423336.0
2024-10-01,9.165,9.47,9.165,9.435,342982.0
2024-10-02,9.515,9.575,9.385,9.465,191770.0
2024-10-03,9.505,9.66,9.455,9.65,267198.0
2024-10-04,9.71,9.78,9.67,9.78,293688.0
2024-10-07,9.805,9.89,9.795,9.865,181752.0
2024-10-08,9.755,9.76,9.635,9.725,145787.0
2024-10-09,9.675,9.77,9.64,9.755,119097.0
2024-10-10,9.795,9.905,9.76,9.88,102084.0
2024-10-11,9.865,9.91,9.805,9.9,91736.0
2024-10-15,9.685,9.695,9.58,9.67,263065.0
2024-10-16,9.67,9.685,9.635,9.635,259747.0
2024-10-17,9.66,9.72,9.64,9.71,91016.0
2024-10-18,9.7,9.7,9.6,9.685,183769.0
2024-10-21,9.745,9.785,9.675,9.7,117371.0
2024-10-22,9.675,9.725,9.65,9.72,170991.0
2024-10-23,9.71,9.72,9.555,9.615,284416.0
2024-10-24,9.635,9.67,9.555,9.64,115941.0
2024-10-25,9.67,9.735,9.67,9.71,106248.0
2024-10-28,9.55,9.625,9.405,9.615,643756.0
2024-10-29,9.565,9.65,9.49,9.55,309212.0
2024-10-30,9.55,9.6,9.53,9.59,139393.0
2024-10-31,9.645,9.66,9.46,9.54,183197.0
2024-11-01,9.575,9.67,9.42,9.455,144493.0
2024-11-04,9.485,9.58,9.455,9.53,132871.0
2024-11-05,9.565,9.58,9.485,9.52,117420.0
2024-11-06,9.52,9.67,9.495,9.645,152761.0
2024-11-07,9.65,9.77,9.55,9.765,370037.0
2024-11-08,9.73,9.73,9.625,9.675,110231.0
2024-11-11,9.645,9.765,9.625,9.72,107883.0
2024-11-12,9.74,9.77,9.575,9.645,115960.0
2024-11-13,9.695,9.705,9.55,9.695,104923.0
2024-11-14,9.77,9.86,9.705,9.85,222366.0
2024-11-15,9.84,9.865,9.765,9.79,132563.0
2024-11-18,9.83,9.895,9.8,9.865,169610.0
2024-11-19,9.83,9.865,9.77,9.865,86988.0
2024-11-20,9.895,9.96,9.86,9.96,69724.0
2024-11-21,9.98,10.135,9.98,10.125,179540.0
2024-11-22,10.17,10.17,10.065,10.125,84242.0
2024-11-25,10.135,10.145,9.955,9.98,204384.0
2024-11-26,9.98,9.98,9.745,9.805,287147.0
2024-11-27,9.805,9.85,9.765,9.8,111932.0
2024-11-28,9.825,9.85,9.805,9.84,115443.0
2024-11-29,9.86,9.92,9.825,9.875,195838.0
2024-12-02,9.895,9.965,9.735,9.795,72304.0
2024-12-03,9.815,9.84,9.765,9.83,65987.0
2024-12-04,9.85,9.85,9.63,9.72,189161.0
2024-12-05,9.745,9.815,9.72,9.765,88970.0
2024-12-06,9.77,9.77,9.56,9.59,182285.0
2024-12-09,9.665,9.685,9.555,9.56,108680.0
2024-12-10,9.555,9.64,9.525,9.525,120204.0
2024-12-11,9.56,9.64,9.525,9.64,306547.0
2024-12-12,9.57,9.65,9.49,9.51,131456.0
2024-12-13,9.51,9.51,9.405,9.49,140352.0
2024-12-16,9.475,9.475,9.325,9.36,173512.0
2024-12-17,9.32,9.32,9.23,9.3,151992.0
2024-12-18,9.285,9.32,9.115,9.145,178228.0
2024-12-19,9.17,9.22,9.075,9.115,168338.0
2024-12-20,9.16,9.16,9.03,9.135,142239.0
2024-12-23,9.135,9.255,9.08,9.25,106711.0
2024-12-24,9.265,9.335,9.23,9.32,60768.0
2024-12-27,9.3,9.38,9.3,9.32,128616.0
2024-12-30,9.335,9.415,9.315,9.37,164347.0
2024-12-31,9.425,9.465,9.395,9.45,81531.0
2025-01-02,9.54,9.61,9.5,9.575,107992.0
2025-01-03,9.61,9.625,9.565,9.6,106603.0
2025-01-06,9.67,9.73,9.615,9.625,138192.0
2025-01-07,9.695,9.73,9.67,9.715,148296.0
2025-01-08,9.73,9.76,9.695,9.76,86328.0
2025-01-09,9.775,9.785,9.75,9.775,60367.0
2025-01-10,9.81,9.91,9.765,9.785,108856.0
2025-01-13,9.785,9.855,9.655,9.67,233070.0
2025-01-14,9.61,9.67,9.54,9.655,182291.0
2025-01-15,9.73,9.74,9.67,9.68,462899.0
2025-01-16,9.68,9.74,9.555,9.575,122074.0
2025-01-17,9.545,9.705,9.54,9.705,160546.0
2025-01-20,9.705,9.82,9.695,9.81,116962.0
2025-01-21,9.795,9.805,9.67,9.765,176081.0
2025-01-22,9.805,9.84,9.73,9.76,82700.0
2025-01-23,9.74,9.82,9.715,9.76,207133.0
2025-01-24,9.76,9.765,9.655,9.715,122587.0
2025-01-27,9.625,9.66,9.54,9.575,322660.0
2025-01-28,9.635,9.635,9.46,9.53,162347.0
2025-01-29,9.51,9.615,9.495,9.615,80969.0
2025-01-30,9.635,9.695,9.565,9.66,109089.0
2025-01-31,9.725,9.735,9.475,9.475,265535.0
2025-02-03,9.195,9.525,9.18,9.41,275851.0
2025-02-04,9.4,9.57,9.365,9.52,158018.0
2025-02-05,9.565,9.57,9.475,9.535,75713.0
2025-02-06,9.6,9.6,9.4,9.465,189929.0
2025-02-07,9.535,9.6,9.445,9.545,55389.0
2025-02-10,9.57,9.705,9.555,9.69,90565.0
2025-02-11,9.735,9.82,9.69,9.785,131488.0
2025-02-12,9.77,9.805,9.625,9.66,69191.0
2025-02-13,9.68,9.74,9.66,9.695,44128.0
2025-02-14,9.75,9.75,9.535,9.565,137920.0
2025-02-18,9.6,9.67,9.52,9.615,129579.0
2025-02-19,9.725,9.735,9.615,9.695,52187.0
2025-02-20,9.69,9.735,9.6,9.705,45567.0
2025-02-21,9.705,9.705,9.52,9.555,188754.0
2025-02-24,9.59,9.6,9.485,9.49,163629.0
2025-02-25,9.485,9.555,9.33,9.44,270916.0
2025-02-26,9.44,9.455,9.385,9.43,195295.0
2025-02-27,9.535,9.535,9.44,9.445,76909.0
2025-02-28,9.4,9.53,9.32,9.53,85434.0
2025-03-03,9.545,9.575,9.16,9.205,279900.0
2025-03-04,9.16,9.21,8.975,9.13,229889.0
2025-03-05,9.12,9.14,8.995,9.095,258971.0
2025-03-06,9.12,9.12,8.97,9.085,195590.0
2025-03-07,9.12,9.32,9.12,9.265,120999.0
2025-03-10,9.255,9.355,9.185,9.35,199931.0
2025-03-11,9.44,9.445,9.305,9.375,143599.0
2025-03-12,9.445,9.545,9.375,9.5,159011.0
2025-03-13,9.545,9.555,9.41,9.455,70299.0
2025-03-14,9.475,9.575,9.44,9.555,230058.0
2025-03-17,9.565,9.68,9.565,9.665,64743.0
2025-03-18,9.68,9.71,9.62,9.68,30727.0
2025-03-19,9.71,9.835,9.69,9.815,137738.0
2025-03-20,9.815,9.915,9.8,9.88,147818.0
2025-03-21,9.91,9.925,9.845,9.9,40682.0
2025-03-24,9.91,10.025,9.88,9.99,107182.0
2025-03-25,10.025,10.06,9.935,9.98,79500.0
2025-03-26,9.99,10.07,9.98,10.0,125593.0
2025-03-27,10.005,10.035,9.945,9.945,181085.0
2025-03-28,9.945,9.955,9.88,9.915,149866.0
2025-03-31,9.86,10.055,9.855,10.0,88732.0
2025-04-01,9.97,10.035,9.955,10.035,57157.0
2025-04-02,9.99,10.12,9.99,10.12,262239.0
2025-04-03,9.78,9.91,9.66,9.69,273846.0
2025-04-04,9.385,9.48,8.91,9.02,755080.0
2025-04-07,8.565,9.02,8.49,8.82,458824.0
2025-04-08,9.05,9.065,8.365,8.435,649446.0
2025-04-09,8.265,8.995,8.175,8.91,409734.0
2025-04-10,8.795,8.83,8.355,8.485,171643.0
2025-04-11,8.52,8.765,8.445,8.73,106358.0
2025-04-14,8.905,8.94,8.72,8.785,122155.0
2025-04-15,8.805,8.92,8.775,8.855,80752.0
2025-04-16,8.92,9.05,8.895,8.96,118719.0
2025-04-17,9.115,9.225,9.065,9.16,84388.0
2025-04-21,9.085,9.13,8.995,9.05,73979.0
2025-04-22,9.175,9.25,9.13,9.185,64974.0
2025-04-23,9.36,9.36,9.105,9.17,88792.0
2025-04-24,9.24,9.295,9.185,9.24,57804.0
2025-04-25,9.175,9.27,9.175,9.25,62894.0
2025-04-28,9.23,9.295,9.225,9.285,134640.0
2025-04-29,9.25,9.295,9.22,9.26,79423.0
2025-04-30,9.26,9.26,9.035,9.12,242522.0
2025-05-01,9.075,9.285,9.075,9.165,153917.0
2025-05-02,9.215,9.285,9.13,9.26,149212.0
2025-05-05,9.215,9.215,9.085,9.13,87166.0
2025-05-06,9.185,9.24,9.14,9.185,48849.0
2025-05-07,9.205,9.28,9.16,9.28,52777.0
2025-05-08,9.35,9.435,9.335,9.38,212615.0
2025-05-09,9.425,9.47,9.36,9.435,142255.0
2025-05-12,9.61,9.645,9.47,9.49,87943.0
2025-05-13,9.565,9.61,9.49,9.575,93685.0
2025-05-14,9.59,9.61,9.535,9.585,79073.0
2025-05-15,9.52,9.575,9.5,9.575,60089.0
2025-05-16,9.685,9.75,9.63,9.645,153378.0
2025-05-20,9.645,9.685,9.59,9.645,115835.0
2025-05-21,9.63,9.685,9.59,9.61,115133.0
2025-05-22,9.6,9.685,9.525,9.585,88404.0
2025-05-23,9.555,9.625,9.52,9.62,53643.0
2025-05-26,9.62,9.695,9.61,9.655,46872.0
2025-05-27,9.645,9.695,9.64,9.655,96222.0
2025-05-28,9.71,9.71,9.61,9.61,132181.0
2025-05-29,9.65,9.655,9.59,9.62,180615.0
2025-05-30,9.65,9.705,9.5,9.525,120376.0
2025-06-02,9.61,9.65,9.565,9.62,162986.0
2025-06-03,9.655,9.75,9.6,9.74,247591.0
2025-06-04,9.715,9.76,9.62,9.65,117527.0
2025-06-05,9.74,9.795,9.65,9.665,35428.0
2025-06-06,9.695,9.75,9.695,9.72,75767.0
2025-06-09,9.72,9.75,9.66,9.685,82523.0
2025-06-10,9.715,9.8,9.715,9.76,93292.0
2025-06-11,9.825,9.855,9.75,9.835,206117.0
2025-06-12,9.795,9.9,9.72,9.9,99874.0
2025-06-13,10.07,10.08,9.945,10.02,198183.0
2025-06-16,10.02,10.04,9.94,9.975,112218.0
2025-06-17,10.02,10.07,9.995,10.03,160568.0
2025-06-18,10.07,10.095,9.97,9.975,110192.0
2025-06-19,9.975,10.04,9.965,10.005,136830.0
2025-06-20,10.03,10.03,9.975,10.02,120281.0
2025-06-23,10.08,10.095,9.865,9.89,216672.0
2025-06-24,9.79,9.865,9.77,9.805,194069.0
2025-06-25,9.805,9.92,9.74,9.78,153389.0
2025-06-26,9.795,9.815,9.75,9.805,70461.0
2025-06-27,9.845,9.865,9.76,9.805,329623.0
2025-06-30,9.875,9.88,9.76,9.815,88137.0
2025-07-02,9.805,9.875,9.75,9.825,101771.0
2025-07-03,9.805,9.825,9.75,9.79,106598.0
2025-07-04,9.78,9.795,9.76,9.78,45332.0
2025-07-07,9.79,9.855,9.655,9.705,170141.0
2025-07-08,9.675,9.875,9.665,9.825,122660.0
2025-07-09,9.795,9.855,9.79,9.795,94183.0
2025-07-10,9.79,9.795,9.705,9.795,132205.0
2025-07-11,9.795,9.875,9.78,9.865,147641.0
2025-07-14,9.88,9.93,9.845,9.93,251902.0
2025-07-15,9.95,9.965,9.855,9.89,144372.0
2025-07-16,9.875,9.91,9.79,9.815,143099.0
2025-07-17,9.805,9.865,9.79,9.855,78560.0
2025-07-18,9.865,9.92,9.835,9.875,338280.0
2025-07-21,9.875,9.93,9.785,9.795,171384.0
2025-07-22,9.805,9.835,9.78,9.825,138888.0
2025-07-23,9.88,9.93,9.825,9.865,124551.0
2025-07-24,9.835,9.91,9.815,9.89,97516.0
2025-07-25,9.89,9.92,9.865,9.875,106743.0
2025-07-28,9.88,9.975,9.845,9.965,107194.0
2025-07-29,9.96,10.05,9.96,10.045,89423.0
2025-07-30,10.045,10.055,10.015,10.045,42874.0
2025-07-31,10.015,10.13,9.965,9.985,136688.0
2025-08-01,9.9,9.945,9.845,9.93,209248.0
2025-08-05,9.91,10.025,9.9,9.975,105242.0
2025-08-06,9.985,10.05,9.92,9.955,115262.0
2025-08-07,10.015,10.025,9.93,9.945,75578.0
2025-08-08,9.985,10.0,9.91,9.92,119445.0
2025-08-11,9.955,9.975,9.88,9.92,114340.0
2025-08-12,9.93,9.955,9.905,9.94,127705.0
2025-08-13,9.945,10.015,9.93,9.995,110827.0
2025-08-14,9.975,10.025,9.945,10.015,72572.0
2025-08-15,9.985,10.045,9.965,10.015,88265.0
2025-08-18,10.005,10.025,9.955,10.005,65894.0
2025-08-19,10.005,10.025,9.965,9.995,35200.0
2025-08-20,9.995,10.12,9.995,10.1,98775.0
2025-08-21,10.11,10.16,10.07,10.14,83590.0
2025-08-22,10.175,10.265,10.165,10.255,151930.0
2025-08-25,10.225,10.275,10.215,10.245,87915.0
2025-08-26,10.245,10.245,10.17,10.195,150870.0
2025-08-27,10.225,10.28,10.185,10.255,77989.0
2025-08-28,10.245,10.28,10.225,10.28,160223.0
2025-08-29,10.265,10.34,10.255,10.28,62270.0
2025-09-02,10.27,10.33,10.27,10.33,250482.0
2025-09-03,10.265,10.32,10.245,10.27,79043.0
2025-09-04,10.265,10.29,10.255,10.28,87413.0
2025-09-05,10.27,10.27,10.175,10.235,136424.0
2025-09-08,10.265,10.29,10.195,10.245,94753.0
2025-09-09,10.235,10.36,10.235,10.3,216474.0
2025-09-10,10.3,10.375,10.3,10.37,375501.0
2025-09-11,10.33,10.37,10.33,10.36,89597.0
2025-09-12,10.37,10.42,10.37,10.38,43874.0
2025-09-15,10.38,10.435,10.36,10.425,118500.0
2025-09-16,10.435,10.56,10.425,10.545,139626.0
2025-09-17,10.545,10.555,10.515,10.535,117681.0
2025-09-18,10.545,10.555,10.505,10.525,81852.0
2025-09-19,10.59,10.59,10.435,10.455,130143.0
2025-09-22,10.455,10.555,10.41,10.525,142480.0
2025-09-23,10.535,10.67,10.535,10.63,163626.0
2025-09-24,10.67,10.725,10.64,10.71,100958.0
2025-09-25,10.7,10.725,10.67,10.715,92447.0
2025-09-26,10.735,10.785,10.69,10.71,329227.0
2025-09-29,10.71,10.755,10.61,10.65,155344.0
2025-09-30,10.6,10.6,10.52,10.58,140371.0
2025-10-01,10.56,10.6,10.535,10.57,96177.0
2025-10-02,10.57,10.61,10.535,10.54,68406.0
2025-10-03,10.53,10.69,10.53,10.67,105548.0
2025-10-06,10.68,10.72,10.67,10.7,209664.0
2025-10-07,10.72,10.735,10.62,10.71,135229.0
2025-10-08,10.71,10.745,10.65,10.735,91484.0
2025-10-09,10.765,10.785,10.65,10.66,131248.0
2025-10-10,10.64,10.64,10.465,10.495,282129.0
2025-10-14,10.485,10.505,10.405,10.475,257595.0
2025-10-15,10.475,10.54,10.395,10.405,235914.0
2025-10-16,10.445,10.445,10.25,10.26,331518.0
2025-10-17,10.27,10.275,10.21,10.24,241824.0
2025-10-20,10.25,10.325,10.22,10.27,103875.0
2025-10-21,10.26,10.275,10.17,10.23,153806.0
2025-10-22,10.24,10.355,10.24,10.335,148045.0
2025-10-23,10.475,10.495,10.365,10.405,214112.0
2025-10-24,10.445,10.445,10.36,10.385,116083.0
2025-10-27,10.355,10.455,10.345,10.425,241981.0
2025-10-28,10.415,10.425,10.335,10.345,192418.0
2025-10-29,10.355,10.415,10.345,10.365,191161.0
2025-10-30,10.415,10.455,10.35,10.385,201207.0
2025-10-31,10.475,10.485,10.315,10.385,169414.0
2025-11-03,10.385,10.405,10.325,10.385,116478.0
2025-11-04,10.335,10.335,10.205,10.285,364578.0
2025-11-05,10.315,10.445,10.315,10.385,73627.0
2025-11-06,10.425,10.455,10.375,10.455,68451.0
2025-11-07,10.445,10.45,10.325,10.445,181453.0
2025-11-10,10.485,10.585,10.435,10.565,258861.0
2025-11-11,10.565,10.69,10.565,10.67,131764.0
2025-11-12,10.66,10.72,10.605,10.71,177097.0
2025-11-13,10.7,10.75,10.59,10.63,137903.0
2025-11-14,10.615,10.8,10.605,10.8,428729.0
2025-11-17,10.8,10.87,10.79,10.8,146473.0
2025-11-18,10.78,10.93,10.77,10.91,257899.0
2025-11-19,10.9,10.94,10.79,10.93,140232.0
2025-11-20,10.95,11.03,10.87,10.88,297068.0
2025-11-21,10.9,10.9,10.785,10.83,259238.0
2025-11-24,10.87,10.89,10.79,10.88,175384.0
2025-11-25,10.83,10.85,10.71,10.81,304492.0
2025-11-26,10.85,10.85,10.8,10.82,153643.0