Date,Open,High,Low,Close,Volume
2010-03-24,3.555,3.57,3.54,3.555,175116.0
2010-03-25,3.575,3.58,3.545,3.545,206150.0
2010-03-26,3.55,3.57,3.55,3.555,83300.0
2010-03-29,3.565,3.575,3.555,3.565,149281.0
2010-03-30,3.555,3.57,3.555,3.57,184271.0
2010-03-31,3.57,3.57,3.54,3.555,72875.0
2010-04-01,3.545,3.57,3.52,3.56,142407.0
2010-04-05,3.54,3.565,3.525,3.53,34675.0
2010-04-06,3.54,3.555,3.52,3.53,37219.0
2010-04-07,3.535,3.535,3.515,3.52,71669.0
2010-04-08,3.52,3.53,3.505,3.505,56642.0
2010-04-09,3.505,3.525,3.475,3.52,32324.0
2010-04-12,3.48,3.5,3.45,3.45,40054.0
2010-04-13,3.415,3.485,3.405,3.43,39829.0
2010-04-14,3.45,3.475,3.415,3.425,49998.0
2010-04-15,3.445,3.46,3.415,3.445,26332.0
2010-04-16,3.455,3.455,3.43,3.455,24510.0
2010-04-19,3.455,3.46,3.445,3.445,11266.0
2010-04-20,3.45,3.46,3.42,3.42,46650.0
2010-04-21,3.415,3.435,3.4,3.405,34064.0
2010-04-22,3.43,3.455,3.38,3.395,115610.0
2010-04-23,3.395,3.395,3.34,3.395,42700.0
2010-04-26,3.4,3.475,3.395,3.45,29113.0
2010-04-27,3.485,3.505,3.45,3.485,28288.0
2010-04-28,3.52,3.52,3.43,3.48,21560.0
2010-04-29,3.48,3.575,3.47,3.575,28232.0
2010-04-30,3.57,3.575,3.52,3.555,28611.0
2010-05-03,3.555,3.555,3.51,3.535,121360.0
2010-05-04,3.535,3.535,3.43,3.475,46150.0
2010-05-05,3.455,3.465,3.43,3.465,36660.0
2010-05-06,3.47,3.47,3.375,3.43,26130.0
2010-05-07,3.43,3.465,3.38,3.39,15338.0
2010-05-10,3.51,3.51,3.38,3.465,23616.0
2010-05-11,3.455,3.455,3.39,3.415,23040.0
2010-05-12,3.43,3.445,3.38,3.41,46360.0
2010-05-13,3.405,3.43,3.4,3.4,276071.0
2010-05-14,3.405,3.43,3.355,3.375,14310.0
2010-05-17,3.39,3.42,3.32,3.32,35320.0
2010-05-18,3.34,3.4,3.3,3.39,79923.0
2010-05-19,3.355,3.41,3.315,3.39,25131.0
2010-05-20,3.39,3.39,3.265,3.32,28925.0
2010-05-21,3.32,3.32,3.265,3.29,23128.0
2010-05-25,3.3,3.39,3.3,3.375,15528.0
2010-05-26,3.405,3.405,3.25,3.315,24235.0
2010-05-27,3.33,3.365,3.31,3.31,40028.0
2010-05-28,3.38,3.38,3.33,3.33,6391.0
2010-05-31,3.33,3.375,3.33,3.37,10325.0
2010-06-01,3.38,3.38,3.33,3.33,24140.0
2010-06-02,3.345,3.345,3.275,3.325,102322.0
2010-06-03,3.355,3.365,3.335,3.335,37915.0
2010-06-04,3.345,3.345,3.31,3.33,30280.0
2010-06-07,3.31,3.34,3.275,3.34,7675.0
2010-06-08,3.285,3.31,3.235,3.31,43496.0
2010-06-09,3.275,3.36,3.27,3.31,13500.0
2010-06-10,3.34,3.345,3.305,3.345,17251.0
2010-06-11,3.325,3.365,3.325,3.365,18300.0
2010-06-14,3.35,3.365,3.33,3.345,9525.0
2010-06-15,3.345,3.365,3.275,3.365,14584.0
2010-06-16,3.38,3.38,3.315,3.355,21715.0
2010-06-17,3.365,3.38,3.33,3.355,16088.0
2010-06-18,3.36,3.375,3.33,3.33,13092.0
2010-06-21,3.325,3.36,3.29,3.36,9790.0
2010-06-22,3.365,3.365,3.315,3.355,7122.0
2010-06-23,3.32,3.37,3.315,3.34,19211.0
2010-06-24,3.34,3.365,3.315,3.315,12016.0
2010-06-25,3.34,3.355,3.34,3.345,4015.0
2010-06-28,3.415,3.415,3.32,3.33,40383.0
2010-06-29,3.35,3.35,3.255,3.28,53565.0
2010-06-30,3.34,3.38,3.305,3.365,12172.0
2010-07-02,3.35,3.35,3.335,3.335,1200.0
2010-07-05,3.34,3.35,3.26,3.26,105674.0
2010-07-06,3.315,3.315,3.3,3.3,20652.0
2010-07-07,3.3,3.37,3.3,3.355,16985.0
2010-07-08,3.335,3.39,3.335,3.37,18768.0
2010-07-09,3.39,3.445,3.37,3.41,26816.0
2010-07-12,3.42,3.425,3.37,3.41,28533.0
2010-07-13,3.41,3.445,3.41,3.445,29733.0
2010-07-14,3.425,3.425,3.37,3.405,21575.0
2010-07-15,3.41,3.445,3.39,3.445,27523.0
2010-07-16,3.445,3.485,3.385,3.42,22641.0
2010-07-19,3.445,3.48,3.395,3.425,17100.0
2010-07-20,3.465,3.52,3.465,3.52,20725.0
2010-07-21,3.52,3.575,3.5,3.555,16200.0
2010-07-22,3.575,3.59,3.575,3.59,29502.0
2010-07-23,3.59,3.59,3.575,3.585,31605.0
2010-07-26,3.605,3.63,3.59,3.63,79610.0
2010-07-27,3.63,3.665,3.61,3.63,125938.0
2010-07-28,3.635,3.675,3.615,3.675,44459.0
2010-07-29,3.675,3.68,3.64,3.655,67287.0
2010-07-30,3.635,3.675,3.615,3.655,28410.0
2010-08-03,3.655,3.675,3.62,3.655,12940.0
2010-08-04,3.655,3.675,3.62,3.635,27122.0
2010-08-05,3.62,3.675,3.595,3.675,16892.0
2010-08-06,3.675,3.675,3.615,3.635,13000.0
2010-08-09,3.665,3.665,3.635,3.655,8100.0
2010-08-10,3.655,3.655,3.6,3.635,20821.0
2010-08-11,3.635,3.635,3.58,3.61,53191.0
2010-08-12,3.6,3.6,3.585,3.6,14559.0
2010-08-13,3.615,3.65,3.58,3.58,59740.0
2010-08-16,3.63,3.68,3.615,3.655,24059.0
2010-08-17,3.655,3.67,3.6,3.655,17304.0
2010-08-18,3.62,3.67,3.615,3.67,8741.0
2010-08-19,3.67,3.67,3.625,3.655,12100.0
2010-08-20,3.655,3.675,3.645,3.675,18025.0
2010-08-23,3.675,3.675,3.655,3.655,8401.0
2010-08-24,3.655,3.655,3.6,3.615,16370.0
2010-08-25,3.615,3.675,3.615,3.675,101118.0
2010-08-26,3.675,3.675,3.655,3.675,29983.0
2010-08-27,3.665,3.69,3.665,3.68,19150.0
2010-08-30,3.7,3.705,3.595,3.645,27525.0
2010-08-31,3.645,3.665,3.605,3.645,23766.0
2010-09-01,3.645,3.7,3.645,3.675,24950.0
2010-09-02,3.705,3.72,3.705,3.72,181381.0
2010-09-03,3.72,3.76,3.705,3.75,137843.0
2010-09-07,3.755,3.76,3.72,3.755,130235.0
2010-09-08,3.755,3.79,3.745,3.755,270731.0
2010-09-09,3.765,3.86,3.755,3.815,86909.0
2010-09-10,3.85,3.88,3.815,3.865,88257.0
2010-09-13,3.9,3.9,3.79,3.81,94107.0
2010-09-14,3.81,3.83,3.79,3.805,72447.0
2010-09-15,3.805,3.805,3.745,3.79,116939.0
2010-09-16,3.8,3.805,3.745,3.755,223350.0
2010-09-17,3.755,3.775,3.725,3.76,81716.0
2010-09-20,3.805,3.805,3.72,3.735,126760.0
2010-09-21,3.75,3.79,3.735,3.79,129730.0
2010-09-22,3.775,3.85,3.755,3.85,40666.0
2010-09-23,3.845,3.85,3.79,3.805,46920.0
2010-09-24,3.775,3.845,3.775,3.8,58992.0
2010-09-27,3.82,3.845,3.785,3.81,49018.0
2010-09-28,3.835,3.875,3.815,3.875,40104.0
2010-09-29,3.87,3.885,3.82,3.83,77805.0
2010-09-30,3.835,3.895,3.825,3.835,70730.0
2010-10-01,3.855,3.885,3.835,3.87,40115.0
2010-10-04,3.87,3.89,3.835,3.875,32233.0
2010-10-05,3.885,3.885,3.86,3.875,33527.0
2010-10-06,3.88,3.89,3.82,3.835,32906.0
2010-10-07,3.825,3.855,3.82,3.84,28044.0
2010-10-08,3.85,3.865,3.825,3.865,23587.0
2010-10-12,3.85,3.875,3.82,3.85,43173.0
2010-10-13,3.84,3.86,3.835,3.84,43208.0
2010-10-14,3.835,3.855,3.8,3.82,83724.0
2010-10-15,3.82,3.835,3.78,3.815,67235.0
2010-10-18,3.835,3.835,3.79,3.805,46306.0
2010-10-19,3.815,3.82,3.76,3.775,39722.0
2010-10-20,3.79,3.805,3.78,3.8,43142.0
2010-10-21,3.82,3.85,3.815,3.85,54950.0
2010-10-22,3.85,3.85,3.82,3.835,25123.0
2010-10-25,3.83,3.85,3.83,3.85,35496.0
2010-10-26,3.85,3.85,3.82,3.835,73035.0
2010-10-27,3.875,3.875,3.845,3.865,42431.0
2010-10-28,3.865,3.865,3.835,3.835,43450.0
2010-10-29,3.84,3.86,3.82,3.835,47330.0
2010-11-01,3.86,3.87,3.81,3.835,73125.0
2010-11-02,3.845,3.885,3.845,3.88,63898.0
2010-11-03,3.915,3.995,3.9,3.99,71378.0
2010-11-04,3.995,4.05,3.97,4.035,84726.0
2010-11-05,4.11,4.11,3.99,4.03,38583.0
2010-11-08,4.065,4.065,3.995,4.015,24026.0
2010-11-09,4.05,4.05,3.93,3.97,141174.0
2010-11-10,4.03,4.03,3.975,4.015,28042.0
2010-11-11,4.035,4.04,3.99,4.0,18185.0
2010-11-12,3.975,4.015,3.96,3.985,11480.0
2010-11-15,3.995,4.09,3.915,3.94,48432.0
2010-11-16,3.92,3.925,3.865,3.915,28588.0
2010-11-17,3.92,3.96,3.92,3.92,18225.0
2010-11-18,3.995,4.01,3.92,3.92,33174.0
2010-11-19,3.92,4.015,3.9,4.015,22715.0
2010-11-22,4.015,4.04,3.965,4.04,22001.0
2010-11-23,4.015,4.015,3.96,3.995,31778.0
2010-11-24,3.995,4.01,3.945,3.955,40021.0
2010-11-25,3.955,3.99,3.94,3.955,20265.0
2010-11-26,3.99,3.995,3.96,3.965,9851.0
2010-11-29,3.98,3.99,3.915,3.945,28486.0
2010-11-30,3.965,4.04,3.965,4.04,31480.0
2010-12-01,4.04,4.04,3.97,4.015,14202.0
2010-12-02,4.04,4.04,4.01,4.025,20298.0
2010-12-03,4.035,4.04,3.995,3.995,20682.0
2010-12-06,3.995,4.01,3.965,4.0,22286.0
2010-12-07,4.02,4.025,3.975,3.975,13280.0
2010-12-08,4.01,4.02,3.955,3.985,34473.0
2010-12-09,3.985,4.005,3.91,3.965,72652.0
2010-12-10,3.96,3.965,3.94,3.965,36772.0
2010-12-13,3.975,3.975,3.93,3.945,35670.0
2010-12-14,3.945,3.945,3.9,3.9,39537.0
2010-12-15,3.92,3.93,3.89,3.91,30309.0
2010-12-16,3.92,3.925,3.855,3.925,56372.0
2010-12-17,3.895,3.93,3.895,3.915,28005.0
2010-12-20,3.945,3.945,3.89,3.925,32772.0
2010-12-21,3.9,3.92,3.89,3.915,45935.0
2010-12-22,3.925,4.005,3.915,3.99,89121.0
2010-12-23,4.0,4.02,3.955,4.005,32968.0
2010-12-24,4.13,4.17,4.065,4.1,100539.0
2010-12-29,4.105,4.105,4.05,4.085,44362.0
2010-12-30,4.09,4.095,4.05,4.09,27730.0
2010-12-31,4.09,4.105,4.085,4.09,23925.0
2011-01-04,4.105,4.105,4.09,4.105,61200.0
2011-01-05,4.105,4.115,4.1,4.105,47560.0
2011-01-06,4.105,4.105,4.095,4.105,33606.0
2011-01-07,4.1,4.105,4.095,4.105,34367.0
2011-01-10,4.105,4.105,4.01,4.09,57403.0
2011-01-11,4.08,4.09,4.07,4.09,52244.0
2011-01-12,4.085,4.09,4.015,4.07,90313.0
2011-01-13,4.07,4.09,4.07,4.09,45443.0
2011-01-14,4.09,4.09,4.07,4.09,46452.0
2011-01-17,4.09,4.095,4.075,4.08,36463.0
2011-01-18,4.09,4.105,4.09,4.105,26052.0
2011-01-19,4.105,4.105,4.09,4.105,38402.0
2011-01-20,4.1,4.14,4.09,4.14,33590.0
2011-01-21,4.18,4.24,4.105,4.125,93565.0
2011-01-24,4.145,4.16,4.11,4.115,52542.0
2011-01-25,4.14,4.145,4.115,4.145,32590.0
2011-01-26,4.165,4.195,4.135,4.165,44655.0
2011-01-27,4.175,4.175,4.11,4.115,65592.0
2011-01-28,4.125,4.125,4.075,4.075,74794.0
2011-01-31,4.075,4.13,4.055,4.06,53535.0
2011-02-01,4.06,4.115,4.055,4.115,42045.0
2011-02-02,4.065,4.115,4.065,4.11,34742.0
2011-02-03,4.125,4.155,4.08,4.115,45210.0
2011-02-04,4.135,4.135,4.095,4.125,21427.0
2011-02-07,4.12,4.13,4.105,4.115,33793.0
2011-02-08,4.125,4.125,4.085,4.095,41894.0
2011-02-09,4.105,4.17,4.09,4.17,50392.0
2011-02-10,4.115,4.17,4.1,4.135,38716.0
2011-02-11,4.11,4.17,4.095,4.17,24741.0
2011-02-14,4.17,4.225,4.16,4.185,27323.0
2011-02-15,4.185,4.22,4.165,4.19,52514.0
2011-02-16,4.19,4.21,4.125,4.135,70730.0
2011-02-17,4.135,4.17,4.095,4.165,149386.0
2011-02-18,4.17,4.19,4.17,4.19,21898.0
2011-02-22,4.22,4.22,4.12,4.17,34160.0
2011-02-23,4.17,4.19,4.155,4.19,20570.0
2011-02-24,4.2,4.225,4.13,4.14,54505.0
2011-02-25,4.125,4.15,4.09,4.115,67574.0
2011-02-28,4.115,4.185,4.1,4.165,109606.0
2011-03-01,4.16,4.2,4.12,4.19,38172.0
2011-03-02,4.195,4.25,4.195,4.245,48345.0
2011-03-03,4.235,4.245,4.205,4.22,20173.0
2011-03-04,4.21,4.25,4.21,4.225,37182.0
2011-03-07,4.24,4.24,4.2,4.215,51712.0
2011-03-08,4.195,4.22,4.17,4.17,53983.0
2011-03-09,4.18,4.18,4.18,4.18,0.0
2011-03-10,4.17,4.17,4.085,4.14,46899.0
2011-03-11,4.15,4.17,4.135,4.14,24114.0
2011-03-14,4.135,4.14,4.1,4.105,25727.0
2011-03-15,4.09,4.12,4.035,4.12,59036.0
2011-03-16,4.12,4.14,4.085,4.105,46176.0
2011-03-17,4.105,4.16,4.085,4.16,47676.0
2011-03-18,4.16,4.19,4.16,4.18,36978.0
2011-03-21,4.195,4.22,4.18,4.18,65792.0
2011-03-22,4.195,4.205,4.17,4.18,45463.0
2011-03-23,4.185,4.22,4.18,4.21,32015.0
2011-03-24,4.23,4.295,4.22,4.295,72031.0
2011-03-25,4.255,4.295,4.225,4.255,78550.0
2011-03-28,4.275,4.275,4.235,4.255,13563.0
2011-03-29,4.28,4.28,4.215,4.215,343853.0
2011-03-30,4.21,4.24,4.18,4.18,35456.0
2011-03-31,4.185,4.185,4.155,4.17,49044.0
2011-04-01,4.17,4.17,4.15,4.155,48265.0
2011-04-04,4.17,4.17,4.155,4.16,73788.0
2011-04-05,4.15,4.15,4.105,4.11,270293.0
2011-04-06,4.115,4.17,4.1,4.17,135887.0
2011-04-07,4.18,4.18,4.15,4.17,83132.0
2011-04-08,4.17,4.17,4.155,4.155,60411.0
2011-04-11,4.155,4.17,4.13,4.135,52489.0
2011-04-12,4.135,4.15,4.11,4.15,56073.0
2011-04-13,4.15,4.15,4.135,4.15,32235.0
2011-04-14,4.165,4.165,4.13,4.135,39642.0
2011-04-15,4.15,4.15,4.105,4.115,67994.0
2011-04-18,4.13,4.15,4.115,4.13,152234.0
2011-04-19,4.13,4.15,4.115,4.14,80251.0
2011-04-20,4.14,4.15,4.105,4.13,76687.0
2011-04-21,4.14,4.15,4.11,4.145,43175.0
2011-04-25,4.13,4.145,4.12,4.145,50868.0
2011-04-26,4.13,4.145,4.115,4.135,67866.0
2011-04-27,4.155,4.165,4.095,4.12,191361.0
2011-04-28,4.12,4.18,4.12,4.175,196019.0
2011-04-29,4.175,4.175,4.135,4.14,89229.0
2011-05-02,4.155,4.175,4.145,4.145,79527.0
2011-05-03,4.17,4.175,4.135,4.14,54181.0
2011-05-04,4.145,4.155,4.125,4.135,54762.0
2011-05-05,4.145,4.145,4.085,4.12,90116.0
2011-05-06,4.12,4.12,4.105,4.12,60760.0
2011-05-09,4.12,4.12,4.1,4.12,48602.0
2011-05-10,4.12,4.12,4.11,4.12,23505.0
2011-05-11,4.12,4.12,4.105,4.11,73903.0
2011-05-12,4.12,4.12,4.1,4.115,57731.0
2011-05-13,4.12,4.14,4.115,4.12,88328.0
2011-05-16,4.12,4.155,4.115,4.115,113448.0
2011-05-17,4.11,4.12,4.08,4.1,52554.0
2011-05-18,4.115,4.135,4.105,4.105,109930.0
2011-05-19,4.12,4.155,4.12,4.135,289829.0
2011-05-20,4.14,4.17,4.135,4.155,69374.0
2011-05-24,4.17,4.17,4.12,4.155,103180.0
2011-05-25,4.165,4.235,4.14,4.235,202496.0
2011-05-26,4.25,4.265,4.21,4.245,120661.0
2011-05-27,4.225,4.275,4.19,4.255,106018.0
2011-05-30,4.28,4.315,4.245,4.31,147386.0
2011-05-31,4.31,4.34,4.265,4.34,159158.0
2011-06-01,4.335,4.335,4.265,4.305,87137.0
2011-06-02,4.285,4.34,4.285,4.29,41338.0
2011-06-03,4.295,4.31,4.285,4.305,7712.0
2011-06-06,4.285,4.325,4.27,4.27,45856.0
2011-06-07,4.285,4.285,4.225,4.235,71854.0
2011-06-08,4.205,4.245,4.19,4.21,37636.0
2011-06-09,4.21,4.305,4.185,4.265,26654.0
2011-06-10,4.265,4.3,4.225,4.24,30882.0
2011-06-13,4.265,4.265,4.205,4.24,43573.0
2011-06-14,4.255,4.285,4.24,4.24,55258.0
2011-06-15,4.225,4.265,4.225,4.255,68262.0
2011-06-16,4.24,4.245,4.18,4.205,62986.0
2011-06-17,4.205,4.215,4.17,4.205,33411.0
2011-06-20,4.21,4.21,4.17,4.185,53685.0
2011-06-21,4.185,4.215,4.175,4.215,32688.0
2011-06-22,4.26,4.305,4.25,4.295,200444.0
2011-06-23,4.27,4.305,4.25,4.3,63554.0
2011-06-24,4.285,4.295,4.245,4.265,44694.0
2011-06-27,4.295,4.305,4.265,4.285,34731.0
2011-06-28,4.305,4.31,4.25,4.28,65637.0
2011-06-29,4.28,4.325,4.255,4.315,35261.0
2011-06-30,4.33,4.33,4.295,4.31,29575.0
2011-07-04,4.31,4.31,4.275,4.285,26990.0
2011-07-05,4.3,4.305,4.28,4.29,46905.0
2011-07-06,4.29,4.295,4.28,4.29,71826.0
2011-07-07,4.29,4.325,4.26,4.305,33385.0
2011-07-08,4.295,4.33,4.26,4.285,37844.0
2011-07-11,4.285,4.305,4.26,4.305,33614.0
2011-07-12,4.27,4.305,4.255,4.305,48116.0
2011-07-13,4.315,4.325,4.275,4.285,35710.0
2011-07-14,4.285,4.305,4.27,4.285,13950.0
2011-07-15,4.29,4.33,4.27,4.32,25730.0
2011-07-18,4.3,4.325,4.27,4.3,20489.0
2011-07-19,4.31,4.365,4.29,4.34,36746.0
2011-07-20,4.32,4.36,4.3,4.31,19735.0
2011-07-21,4.305,4.36,4.305,4.35,26895.0
2011-07-22,4.345,4.37,4.345,4.365,28013.0
2011-07-25,4.365,4.365,4.33,4.365,11274.0
2011-07-26,4.335,4.365,4.335,4.345,24226.0
2011-07-27,4.35,4.38,4.305,4.38,45721.0
2011-07-28,4.36,4.38,4.31,4.34,34975.0
2011-07-29,4.325,4.345,4.3,4.325,17483.0
2011-08-02,4.305,4.345,4.235,4.24,55400.0
2011-08-03,4.265,4.265,3.99,4.25,102138.0
2011-08-04,4.225,4.225,4.06,4.065,62697.0
2011-08-05,4.02,4.14,4.005,4.11,86928.0
2011-08-08,4.025,4.06,3.95,3.96,68344.0
2011-08-09,3.965,4.18,3.67,3.96,106870.0
2011-08-10,3.985,4.14,3.985,4.02,29240.0
2011-08-11,4.105,4.2,4.105,4.125,47742.0
2011-08-12,4.24,4.26,4.185,4.22,31215.0
2011-08-15,4.26,4.26,4.18,4.21,32862.0
2011-08-16,4.205,4.24,4.165,4.2,34808.0
2011-08-17,4.2,4.24,4.2,4.225,16154.0
2011-08-18,4.225,4.225,4.175,4.2,39276.0
2011-08-19,4.2,4.225,4.145,4.165,16715.0
2011-08-22,4.195,4.255,4.16,4.185,31348.0
2011-08-23,4.22,4.235,4.165,4.18,42147.0
2011-08-24,4.185,4.19,4.12,4.155,19220.0
2011-08-25,4.15,4.16,4.125,4.16,13814.0
2011-08-26,4.16,4.16,4.12,4.125,18262.0
2011-08-29,4.19,4.19,4.115,4.115,22636.0
2011-08-30,4.14,4.15,4.115,4.13,21619.0
2011-08-31,4.15,4.175,4.105,4.105,26036.0
2011-09-01,4.14,4.15,4.115,4.13,17004.0
2011-09-02,4.13,4.13,4.105,4.105,40850.0
2011-09-06,4.135,4.135,4.065,4.095,19513.0
2011-09-07,4.105,4.185,4.095,4.145,11152.0
2011-09-08,4.115,4.225,4.115,4.2,19073.0
2011-09-09,4.215,4.225,4.17,4.17,32361.0
2011-09-12,4.195,4.26,4.17,4.21,44242.0
2011-09-13,4.21,4.27,4.15,4.15,32831.0
2011-09-14,4.19,4.22,4.17,4.19,13897.0
2011-09-15,4.22,4.27,4.2,4.27,27582.0
2011-09-16,4.25,4.33,4.15,4.33,59041.0
2011-09-19,4.295,4.33,4.175,4.2,28747.0
2011-09-20,4.24,4.24,4.19,4.21,33773.0
2011-09-21,4.225,4.265,4.19,4.19,81741.0
2011-09-22,4.245,4.25,4.19,4.21,37039.0
2011-09-23,4.19,4.21,4.15,4.155,54646.0
2011-09-26,4.17,4.21,4.155,4.205,27056.0
2011-09-27,4.285,4.305,4.245,4.26,34423.0
2011-09-28,4.315,4.315,4.23,4.235,29384.0
2011-09-29,4.235,4.235,4.19,4.19,32064.0
2011-09-30,4.19,4.26,4.19,4.215,18220.0
2011-10-03,4.19,4.215,4.095,4.125,34484.0
2011-10-04,4.135,4.135,4.025,4.095,56166.0
2011-10-05,4.055,4.21,4.055,4.19,32059.0
2011-10-06,4.18,4.21,4.175,4.175,17880.0
2011-10-07,4.16,4.225,4.16,4.21,38572.0
2011-10-11,4.23,4.295,4.225,4.27,30096.0
2011-10-12,4.355,4.355,4.26,4.27,65672.0
2011-10-13,4.26,4.285,4.235,4.27,43684.0
2011-10-14,4.27,4.33,4.26,4.275,52542.0
2011-10-17,4.295,4.295,4.255,4.255,26293.0
2011-10-18,4.26,4.295,4.255,4.275,13012.0
2011-10-19,4.28,4.325,4.265,4.29,22843.0
2011-10-20,4.31,4.325,4.255,4.315,26100.0
2011-10-21,4.31,4.33,4.27,4.27,24929.0
2011-10-24,4.275,4.34,4.275,4.33,26763.0
2011-10-25,4.335,4.36,4.295,4.315,23094.0
2011-10-26,4.315,4.32,4.285,4.285,19949.0
2011-10-27,4.325,4.385,4.295,4.36,74520.0
2011-10-28,4.33,4.345,4.3,4.34,13892.0
2011-10-31,4.32,4.345,4.3,4.34,32746.0
2011-11-01,4.325,4.34,4.305,4.325,40467.0
2011-11-02,4.335,4.345,4.3,4.32,19142.0
2011-11-03,4.345,4.365,4.32,4.345,31155.0
2011-11-04,4.345,4.345,4.325,4.325,19931.0
2011-11-07,4.31,4.365,4.31,4.325,30268.0
2011-11-08,4.345,4.355,4.325,4.325,31837.0
2011-11-09,4.315,4.365,4.31,4.325,24705.0
2011-11-10,4.345,4.365,4.335,4.335,7676.0
2011-11-11,4.35,4.405,4.335,4.385,26882.0
2011-11-14,4.385,4.39,4.345,4.365,18339.0
2011-11-15,4.365,4.38,4.31,4.31,25906.0
2011-11-16,4.335,4.37,4.31,4.345,74721.0
2011-11-17,4.365,4.39,4.345,4.365,52010.0
2011-11-18,4.385,4.45,4.385,4.435,46079.0
2011-11-21,4.43,4.445,4.385,4.445,25004.0
2011-11-22,4.405,4.47,4.39,4.465,42460.0
2011-11-23,4.45,4.48,4.385,4.48,29378.0
2011-11-24,4.45,4.49,4.45,4.49,19924.0
2011-11-25,4.47,4.5,4.47,4.5,22948.0
2011-11-28,4.535,4.545,4.42,4.475,50747.0
2011-11-29,4.475,4.5,4.435,4.46,38309.0
2011-11-30,4.46,4.5,4.435,4.475,20911.0
2011-12-01,4.495,4.495,4.435,4.45,34322.0
2011-12-02,4.465,4.465,4.415,4.435,24744.0
2011-12-05,4.45,4.515,4.45,4.475,42357.0
2011-12-06,4.475,4.535,4.475,4.5,80342.0
2011-12-07,4.51,4.515,4.5,4.5,10673.0
2011-12-08,4.51,4.52,4.475,4.5,24230.0
2011-12-09,4.495,4.52,4.475,4.5,32273.0
2011-12-12,4.485,4.5,4.475,4.475,15529.0
2011-12-13,4.48,4.505,4.415,4.48,58482.0
2011-12-14,4.5,4.5,4.475,4.475,12422.0
2011-12-15,4.5,4.535,4.475,4.49,30253.0
2011-12-16,4.51,4.515,4.485,4.5,18497.0
2011-12-19,4.49,4.515,4.475,4.515,49129.0
2011-12-20,4.515,4.52,4.485,4.52,94520.0
2011-12-21,4.525,4.54,4.5,4.525,18202.0
2011-12-22,4.54,4.72,4.525,4.72,58766.0
2011-12-23,4.725,4.725,4.62,4.685,19452.0
2011-12-28,4.75,4.755,4.73,4.755,12245.0
2011-12-29,4.73,4.73,4.66,4.675,18601.0
2011-12-30,4.685,4.685,4.64,4.66,8308.0
2012-01-03,4.655,4.73,4.65,4.69,22963.0
2012-01-04,4.705,4.755,4.67,4.755,62573.0
2012-01-05,4.77,4.935,4.72,4.735,71485.0
2012-01-06,4.78,4.835,4.735,4.735,21859.0
2012-01-09,4.78,4.79,4.735,4.735,23755.0
2012-01-10,4.77,4.83,4.77,4.785,48924.0
2012-01-11,4.785,4.815,4.76,4.8,34743.0
2012-01-12,4.805,4.875,4.755,4.855,16181.0
2012-01-13,4.89,4.92,4.815,4.875,29647.0
2012-01-16,4.885,5.045,4.875,4.95,45220.0
2012-01-17,4.945,5.01,4.875,4.875,46208.0
2012-01-18,4.875,4.9,4.8,4.835,38846.0
2012-01-19,4.875,4.955,4.81,4.915,49008.0
2012-01-20,4.92,4.955,4.915,4.925,37806.0
2012-01-23,4.925,4.97,4.925,4.96,24363.0
2012-01-24,4.96,4.97,4.92,4.925,31428.0
2012-01-25,4.92,4.96,4.92,4.925,24812.0
2012-01-26,4.92,4.96,4.92,4.925,46087.0
2012-01-27,4.955,4.99,4.95,4.98,20074.0
2012-01-30,4.96,4.98,4.915,4.975,41687.0
2012-01-31,4.975,4.985,4.95,4.985,31164.0
2012-02-01,4.985,4.99,4.95,4.95,22702.0
2012-02-02,4.945,4.975,4.89,4.93,43808.0
2012-02-03,4.91,4.93,4.855,4.875,29186.0
2012-02-06,4.91,4.97,4.9,4.95,23701.0
2012-02-07,4.96,4.965,4.93,4.95,28155.0
2012-02-08,4.96,4.975,4.95,4.965,14805.0
2012-02-09,4.97,4.99,4.955,4.99,20350.0
2012-02-10,4.97,4.985,4.93,4.93,27371.0
2012-02-13,4.94,4.975,4.925,4.975,17500.0
2012-02-14,4.965,4.97,4.93,4.97,13185.0
2012-02-15,4.95,4.97,4.93,4.95,40747.0
2012-02-16,4.95,4.975,4.89,4.975,47382.0
2012-02-17,4.935,4.97,4.89,4.965,35922.0
2012-02-21,4.97,4.97,4.915,4.955,35785.0
2012-02-22,4.955,4.955,4.925,4.925,31277.0
2012-02-23,4.93,4.97,4.93,4.97,44333.0
2012-02-24,4.975,4.99,4.925,4.99,44289.0
2012-02-27,4.975,5.05,4.975,5.03,34209.0
2012-02-28,5.045,5.065,5.02,5.065,35302.0
2012-02-29,5.04,5.44,5.0,5.44,58980.0
2012-03-01,5.15,5.23,5.08,5.105,91649.0
2012-03-02,5.13,5.18,5.105,5.105,20256.0
2012-03-05,5.11,5.165,5.035,5.055,37255.0
2012-03-06,5.075,5.075,4.99,5.0,25029.0
2012-03-07,5.0,5.13,4.995,5.055,16079.0
2012-03-08,5.055,5.125,5.015,5.125,21182.0
2012-03-09,5.125,5.125,5.02,5.08,29470.0
2012-03-12,5.105,5.125,4.985,4.985,32799.0
2012-03-13,4.995,5.145,4.995,5.145,33592.0
2012-03-14,5.125,5.125,5.02,5.04,20577.0
2012-03-15,4.98,5.1,4.975,5.025,34796.0
2012-03-16,5.025,5.05,4.985,4.995,26362.0
2012-03-19,5.01,5.055,4.99,5.01,14398.0
2012-03-20,5.01,5.07,5.005,5.035,25942.0
2012-03-21,5.055,5.06,5.005,5.01,34405.0
2012-03-22,5.035,5.065,5.02,5.055,62587.0
2012-03-23,5.06,5.08,5.04,5.065,56260.0
2012-03-26,5.105,5.21,5.105,5.185,40556.0
2012-03-27,5.215,5.275,5.18,5.18,33580.0
2012-03-28,5.185,5.185,5.08,5.115,45832.0
2012-03-29,5.12,5.12,5.08,5.1,36012.0
2012-03-30,5.105,5.17,5.1,5.15,35507.0
2012-04-02,5.17,5.21,5.155,5.19,29022.0
2012-04-03,5.195,5.22,5.12,5.12,24285.0
2012-04-04,5.13,5.195,5.12,5.195,18149.0
2012-04-05,5.19,5.215,5.15,5.155,28291.0
2012-04-09,5.155,5.155,5.115,5.13,26124.0
2012-04-10,5.145,5.155,5.12,5.12,26918.0
2012-04-11,5.12,5.155,5.095,5.14,38849.0
2012-04-12,5.15,5.155,5.115,5.145,30991.0
2012-04-13,5.145,5.155,5.115,5.145,31440.0
2012-04-16,5.15,5.165,5.135,5.145,43337.0
2012-04-17,5.165,5.245,5.13,5.16,38208.0
2012-04-18,5.16,5.175,5.13,5.16,49442.0
2012-04-19,5.16,5.175,5.14,5.155,30287.0
2012-04-20,5.175,5.175,5.115,5.16,28129.0
2012-04-23,5.13,5.15,5.11,5.115,21462.0
2012-04-24,5.13,5.155,5.12,5.15,13034.0
2012-04-25,5.155,5.155,5.09,5.115,39341.0
2012-04-26,5.145,5.185,5.13,5.175,29558.0
2012-04-27,5.135,5.15,5.055,5.11,281749.0
2012-04-30,5.11,5.12,5.105,5.12,45944.0
2012-05-01,5.12,5.135,5.105,5.115,52796.0
2012-05-02,5.115,5.13,5.11,5.12,31132.0
2012-05-03,5.12,5.12,5.095,5.105,37474.0
2012-05-04,5.105,5.12,5.095,5.12,58695.0
2012-05-07,5.12,5.14,5.1,5.135,26212.0
2012-05-08,5.12,5.12,5.085,5.095,136366.0
2012-05-09,5.1,5.1,5.08,5.09,39303.0
2012-05-10,5.09,5.1,5.06,5.095,73361.0
2012-05-11,5.1,5.105,5.08,5.08,19110.0
2012-05-14,5.08,5.1,5.06,5.09,58986.0
2012-05-15,5.09,5.1,5.08,5.08,29775.0
2012-05-16,5.08,5.09,5.055,5.08,42144.0
2012-05-17,5.08,5.095,5.065,5.095,17482.0
2012-05-18,5.08,5.085,5.025,5.025,31957.0
2012-05-22,5.055,5.07,5.025,5.025,19414.0
2012-05-23,5.04,5.07,4.975,5.045,68121.0
2012-05-24,5.05,5.1,5.015,5.07,36464.0
2012-05-25,5.08,5.1,5.07,5.08,22283.0
2012-05-28,5.09,5.095,5.06,5.08,36517.0
2012-05-29,5.11,5.11,5.045,5.05,80719.0
2012-05-30,5.065,5.07,4.915,4.915,74988.0
2012-05-31,4.935,5.105,4.915,5.08,53226.0
2012-06-01,5.04,5.09,4.83,5.085,83013.0
2012-06-04,5.065,5.065,4.91,5.0,60383.0
2012-06-05,5.0,5.075,4.955,4.995,28212.0
2012-06-06,5.025,5.06,4.99,5.04,36120.0
2012-06-07,5.02,5.08,4.96,5.05,29012.0
2012-06-08,5.02,5.04,4.965,4.965,20257.0
2012-06-11,5.0,5.045,4.94,5.0,38353.0
2012-06-12,4.98,4.995,4.915,4.99,40333.0
2012-06-13,4.965,5.08,4.965,5.07,14296.0
2012-06-14,5.08,5.085,4.94,4.94,33135.0
2012-06-15,4.955,5.035,4.92,5.01,35828.0
2012-06-18,5.0,5.105,5.0,5.095,29843.0
2012-06-19,5.095,5.125,5.055,5.08,53585.0
2012-06-20,5.105,5.105,5.05,5.085,24530.0
2012-06-21,5.095,5.095,5.025,5.025,35936.0
2012-06-22,5.045,5.08,5.02,5.08,31010.0
2012-06-25,5.08,5.08,5.0,5.055,30837.0
2012-06-26,5.055,5.07,4.985,4.985,29587.0
2012-06-27,5.06,5.06,4.995,5.03,34088.0
2012-06-28,5.035,5.05,4.955,4.97,34896.0
2012-06-29,5.01,5.04,4.975,5.02,17281.0
2012-07-03,5.01,5.095,5.01,5.095,25806.0
2012-07-04,5.095,5.135,5.085,5.105,35495.0
2012-07-05,5.11,5.135,5.105,5.125,20923.0
2012-07-06,5.12,5.15,5.105,5.14,17107.0
2012-07-09,5.14,5.14,5.055,5.125,25734.0
2012-07-10,5.14,5.15,5.12,5.12,32365.0
2012-07-11,5.13,5.155,5.13,5.135,50339.0
2012-07-12,5.135,5.15,5.12,5.145,20044.0
2012-07-13,5.145,5.16,5.12,5.15,30336.0
2012-07-16,5.14,5.19,5.14,5.18,61007.0
2012-07-17,5.18,5.18,5.15,5.16,8381.0
2012-07-18,5.18,5.18,5.16,5.175,27626.0
2012-07-19,5.185,5.22,5.175,5.215,57129.0
2012-07-20,5.215,5.215,5.15,5.175,31967.0
2012-07-23,5.175,5.215,5.14,5.205,50196.0
2012-07-24,5.205,5.22,5.14,5.14,54010.0
2012-07-25,5.145,5.175,5.12,5.165,34223.0
2012-07-26,5.17,5.195,5.145,5.16,62235.0
2012-07-27,5.175,5.185,5.15,5.16,32605.0
2012-07-30,5.175,5.175,5.105,5.115,25105.0
2012-07-31,5.12,5.15,5.06,5.075,38159.0
2012-08-01,5.06,5.075,5.025,5.06,51398.0
2012-08-02,5.065,5.13,5.065,5.13,21040.0
2012-08-03,5.12,5.15,5.085,5.15,32886.0
2012-08-07,5.14,5.145,5.035,5.05,128167.0
2012-08-08,5.035,5.04,4.975,5.025,197042.0
2012-08-09,5.075,5.22,5.075,5.22,150904.0
2012-08-10,5.21,5.215,5.15,5.21,52873.0
2012-08-13,5.175,5.245,5.17,5.21,74567.0
2012-08-14,5.195,5.23,5.17,5.205,41798.0
2012-08-15,5.22,5.24,5.18,5.23,49647.0
2012-08-16,5.235,5.235,5.12,5.15,134157.0
2012-08-17,5.105,5.21,5.105,5.21,50559.0
2012-08-20,5.225,5.225,5.18,5.21,60172.0
2012-08-21,5.21,5.24,5.205,5.22,58859.0
2012-08-22,5.22,5.22,5.205,5.21,46890.0
2012-08-23,5.225,5.315,5.225,5.3,141208.0
2012-08-24,5.3,5.32,5.285,5.32,55914.0
2012-08-27,5.3,5.31,5.255,5.3,57642.0
2012-08-28,5.3,5.34,5.3,5.32,70824.0
2012-08-29,5.36,5.36,5.265,5.275,52743.0
2012-08-30,5.265,5.305,5.24,5.26,45936.0
2012-08-31,5.255,5.295,5.245,5.285,29120.0
2012-09-04,5.285,5.345,5.26,5.325,30470.0
2012-09-05,5.33,5.355,5.285,5.285,66076.0
2012-09-06,5.335,5.345,5.28,5.33,34102.0
2012-09-07,5.33,5.33,5.285,5.305,23583.0
2012-09-10,5.285,5.29,5.205,5.27,86166.0
2012-09-11,5.28,5.285,5.24,5.265,27738.0
2012-09-12,5.25,5.285,5.25,5.28,37002.0
2012-09-13,5.28,5.325,5.28,5.315,57615.0
2012-09-14,5.34,5.385,5.315,5.36,46058.0
2012-09-17,5.38,5.395,5.33,5.37,33254.0
2012-09-18,5.37,5.37,5.34,5.345,28857.0
2012-09-19,5.345,5.37,5.34,5.355,19255.0
2012-09-20,5.37,5.37,5.33,5.335,30022.0
2012-09-21,5.34,5.36,5.33,5.35,28129.0
2012-09-24,5.335,5.415,5.33,5.37,27554.0
2012-09-25,5.405,5.405,5.355,5.37,18154.0
2012-09-26,5.385,5.395,5.345,5.395,17393.0
2012-09-27,5.39,5.405,5.34,5.38,25852.0
2012-09-28,5.35,5.39,5.31,5.36,33279.0
2012-10-01,5.4,5.41,5.34,5.35,36629.0
2012-10-02,5.35,5.38,5.315,5.34,38143.0
2012-10-03,5.36,5.38,5.315,5.34,32370.0
2012-10-04,5.375,5.375,5.32,5.37,68849.0
2012-10-05,5.375,5.375,5.335,5.35,37786.0
2012-10-09,5.34,5.36,5.33,5.36,23576.0
2012-10-10,5.365,5.365,5.34,5.34,34653.0
2012-10-11,5.34,5.345,5.315,5.34,67347.0
2012-10-12,5.34,5.35,5.32,5.34,37606.0
2012-10-15,5.34,5.395,5.33,5.345,40342.0
2012-10-16,5.35,5.4,5.35,5.385,23981.0
2012-10-17,5.4,5.415,5.375,5.41,28020.0
2012-10-18,5.405,5.41,5.355,5.355,36793.0
2012-10-19,5.355,5.375,5.34,5.36,37576.0
2012-10-22,5.365,5.39,5.34,5.39,24349.0
2012-10-23,5.365,5.375,5.34,5.35,45002.0
2012-10-24,5.365,5.39,5.34,5.385,29306.0
2012-10-25,5.39,5.42,5.37,5.41,20676.0
2012-10-26,5.41,5.425,5.365,5.38,31000.0
2012-10-29,5.415,5.415,5.345,5.39,47625.0
2012-10-30,5.395,5.43,5.37,5.415,21249.0
2012-10-31,5.425,5.52,5.41,5.495,55191.0
2012-11-01,5.48,5.5,5.41,5.41,25395.0
2012-11-02,5.415,5.465,5.365,5.445,44278.0
2012-11-05,5.445,5.49,5.44,5.44,12332.0
2012-11-06,5.445,5.445,5.37,5.395,39905.0
2012-11-07,5.415,5.42,5.37,5.405,31885.0
2012-11-08,5.415,5.555,5.415,5.5,118363.0
2012-11-09,5.52,5.52,5.435,5.46,85617.0
2012-11-12,5.48,5.48,5.375,5.38,85935.0
2012-11-13,5.385,5.385,5.28,5.3,136888.0
2012-11-14,5.275,5.325,5.27,5.27,52367.0
2012-11-15,5.27,5.325,5.265,5.31,78391.0
2012-11-16,5.27,5.305,5.26,5.305,40183.0
2012-11-19,5.325,5.34,5.29,5.325,52183.0
2012-11-20,5.32,5.325,5.29,5.325,69020.0
2012-11-21,5.325,5.325,5.3,5.315,22259.0
2012-11-22,5.305,5.315,5.295,5.305,22047.0
2012-11-23,5.32,5.34,5.305,5.305,58994.0
2012-11-26,5.315,5.335,5.3,5.305,47164.0
2012-11-27,5.325,5.365,5.32,5.355,112991.0
2012-11-28,5.365,5.405,5.34,5.365,33368.0
2012-11-29,5.375,5.395,5.345,5.38,51648.0
2012-11-30,5.375,5.445,5.315,5.41,130604.0
2012-12-03,5.42,5.455,5.395,5.4,30292.0
2012-12-04,5.405,5.465,5.4,5.445,18213.0
2012-12-05,5.43,5.46,5.43,5.445,25254.0
2012-12-06,5.42,5.505,5.4,5.47,84895.0
2012-12-07,5.455,5.51,5.375,5.51,128145.0
2012-12-10,5.5,5.51,5.435,5.49,12067.0
2012-12-11,5.495,5.495,5.43,5.44,31819.0
2012-12-12,5.445,5.55,5.445,5.53,45787.0
2012-12-13,5.52,5.53,5.445,5.455,33519.0
2012-12-14,5.495,5.51,5.455,5.48,20699.0
2012-12-17,5.505,5.535,5.455,5.515,31892.0
2012-12-18,5.53,5.535,5.505,5.515,29749.0
2012-12-19,5.51,5.54,5.48,5.495,32276.0
2012-12-20,5.5,5.54,5.475,5.495,28311.0
2012-12-21,5.51,5.52,5.46,5.51,35525.0
2012-12-24,5.53,5.545,5.5,5.535,17009.0
2012-12-27,5.56,5.565,5.53,5.53,13595.0
2012-12-28,5.535,5.555,5.53,5.53,8644.0
2012-12-31,5.54,5.565,5.485,5.565,18681.0
2013-01-02,5.6,5.69,5.59,5.685,38140.0
2013-01-03,5.655,5.655,5.515,5.56,98285.0
2013-01-04,5.55,5.56,5.525,5.545,38668.0
2013-01-07,5.555,5.63,5.535,5.54,29962.0
2013-01-08,5.57,5.63,5.545,5.59,70062.0
2013-01-09,5.58,5.65,5.565,5.65,38353.0
2013-01-10,5.65,5.715,5.63,5.63,48165.0
2013-01-11,5.63,5.64,5.585,5.61,29206.0
2013-01-14,5.63,5.63,5.57,5.58,34004.0
2013-01-15,5.58,5.615,5.565,5.59,81750.0
2013-01-16,5.61,5.63,5.6,5.61,22157.0
2013-01-17,5.63,5.63,5.565,5.59,61292.0
2013-01-18,5.585,5.63,5.57,5.575,75436.0
2013-01-21,5.575,5.675,5.57,5.665,41337.0
2013-01-22,5.665,5.7,5.635,5.665,22994.0
2013-01-23,5.65,5.68,5.64,5.675,32455.0
2013-01-24,5.695,5.695,5.6,5.635,43103.0
2013-01-25,5.635,5.655,5.595,5.645,47596.0
2013-01-28,5.65,5.66,5.6,5.61,55733.0
2013-01-29,5.63,5.725,5.63,5.665,34682.0
2013-01-30,5.645,5.68,5.63,5.65,58069.0
2013-01-31,5.65,5.655,5.62,5.65,57811.0
2013-02-01,5.66,5.665,5.61,5.62,42369.0
2013-02-04,5.585,5.605,5.56,5.58,123446.0
2013-02-05,5.575,5.62,5.56,5.61,27463.0
2013-02-06,5.61,5.675,5.61,5.635,30629.0
2013-02-07,5.64,5.67,5.61,5.66,45930.0
2013-02-08,5.665,5.67,5.63,5.655,21244.0
2013-02-11,5.65,5.65,5.605,5.61,45557.0
2013-02-12,5.605,5.62,5.605,5.61,17549.0
2013-02-13,5.61,5.635,5.6,5.62,26895.0
2013-02-14,5.62,5.635,5.605,5.61,34527.0
2013-02-15,5.61,5.645,5.61,5.635,105140.0
2013-02-19,5.63,5.67,5.63,5.665,36331.0
2013-02-20,5.65,5.675,5.64,5.655,36122.0
2013-02-21,5.655,5.685,5.64,5.675,33880.0
2013-02-22,5.675,5.875,5.665,5.765,127339.0
2013-02-25,5.775,5.825,5.735,5.815,61386.0
2013-02-26,5.83,5.835,5.715,5.72,166128.0
2013-02-27,5.725,5.725,5.665,5.7,97757.0
2013-02-28,5.675,5.795,5.675,5.795,88645.0
2013-03-01,5.8,5.835,5.75,5.77,50675.0
2013-03-04,5.79,5.79,5.73,5.78,40424.0
2013-03-05,5.78,5.835,5.74,5.74,62855.0
2013-03-06,5.745,5.805,5.735,5.74,76460.0
2013-03-07,5.75,5.765,5.73,5.735,38608.0
2013-03-08,5.725,5.81,5.725,5.795,32434.0
2013-03-11,5.8,5.825,5.76,5.8,35378.0
2013-03-12,5.815,5.835,5.77,5.775,26538.0
2013-03-13,5.785,5.805,5.755,5.79,33589.0
2013-03-14,5.795,5.8,5.755,5.78,36031.0
2013-03-15,5.77,5.805,5.75,5.79,44365.0
2013-03-18,5.8,5.835,5.77,5.79,40553.0
2013-03-19,5.805,5.83,5.795,5.795,32833.0
2013-03-20,5.795,5.805,5.77,5.78,44732.0
2013-03-21,5.785,5.805,5.77,5.78,10313.0
2013-03-22,5.78,5.805,5.765,5.795,39222.0
2013-03-25,5.78,5.79,5.75,5.75,22605.0
2013-03-26,5.78,5.82,5.77,5.775,33051.0
2013-03-27,5.775,5.78,5.755,5.76,32255.0
2013-03-28,5.77,5.795,5.73,5.78,47845.0
2013-04-01,5.785,5.785,5.69,5.76,40090.0
2013-04-02,5.745,5.785,5.73,5.75,51438.0
2013-04-03,5.76,5.785,5.7,5.75,47460.0
2013-04-04,5.73,5.73,5.645,5.695,45849.0
2013-04-05,5.64,5.705,5.64,5.67,150342.0
2013-04-08,5.695,5.72,5.655,5.71,62971.0
2013-04-09,5.72,5.76,5.68,5.725,84291.0
2013-04-10,5.74,5.755,5.665,5.735,115302.0
2013-04-11,5.72,5.745,5.67,5.67,34283.0
2013-04-12,5.68,5.785,5.68,5.735,143897.0
2013-04-15,5.73,5.79,5.715,5.785,91386.0
2013-04-16,5.77,5.78,5.77,5.78,134791.0
2013-04-17,5.795,5.795,5.725,5.755,33551.0
2013-04-18,5.745,5.775,5.71,5.775,40320.0
2013-04-19,5.76,5.81,5.72,5.755,25892.0
2013-04-22,5.785,5.785,5.755,5.765,47682.0
2013-04-23,5.76,5.83,5.725,5.805,62859.0
2013-04-24,5.825,5.865,5.78,5.85,89198.0
2013-04-25,5.85,5.905,5.78,5.875,229189.0
2013-04-26,5.9,5.96,5.885,5.96,132755.0
2013-04-29,5.955,5.99,5.85,5.86,79278.0
2013-04-30,5.84,5.875,5.825,5.85,71205.0
2013-05-01,5.855,5.89,5.835,5.84,74257.0
2013-05-02,5.85,5.905,5.845,5.875,139467.0
2013-05-03,5.895,5.9,5.84,5.86,38479.0
2013-05-06,5.855,5.9,5.84,5.885,90399.0
2013-05-07,5.91,5.91,5.86,5.885,29282.0
2013-05-08,5.89,5.9,5.865,5.875,40430.0
2013-05-09,5.88,5.89,5.87,5.89,40058.0
2013-05-10,5.895,5.91,5.875,5.89,60339.0
2013-05-13,5.91,5.97,5.9,5.955,56523.0
2013-05-14,5.95,5.975,5.91,5.96,79798.0
2013-05-15,5.975,5.975,5.9,5.92,60344.0
2013-05-16,5.94,5.94,5.835,5.855,124797.0
2013-05-17,5.88,5.88,5.835,5.845,48107.0
2013-05-21,5.875,5.9,5.85,5.895,72855.0
2013-05-22,5.9,5.92,5.87,5.87,66776.0
2013-05-23,5.88,5.9,5.835,5.86,92530.0
2013-05-24,5.855,5.9,5.855,5.895,92595.0
2013-05-27,5.9,5.9,5.885,5.9,49626.0
2013-05-28,5.9,5.915,5.89,5.895,118742.0
2013-05-29,5.915,5.925,5.875,5.89,45066.0
2013-05-30,5.915,5.915,5.795,5.795,120026.0
2013-05-31,5.805,5.85,5.795,5.795,40825.0
2013-06-03,5.785,5.81,5.73,5.765,101339.0
2013-06-04,5.75,5.78,5.725,5.745,61347.0
2013-06-05,5.755,5.765,5.51,5.635,152229.0
2013-06-06,5.635,5.675,5.56,5.58,99212.0
2013-06-07,5.59,5.66,5.555,5.625,85047.0
2013-06-10,5.655,5.745,5.655,5.69,124511.0
2013-06-11,5.695,5.74,5.6,5.635,110106.0
2013-06-12,5.62,5.655,5.605,5.625,82828.0
2013-06-13,5.6,5.715,5.6,5.625,83928.0
2013-06-14,5.635,5.65,5.6,5.615,217990.0
2013-06-17,5.64,5.77,5.635,5.765,98379.0
2013-06-18,5.775,5.89,5.775,5.885,217676.0
2013-06-19,5.89,5.89,5.76,5.76,149846.0
2013-06-20,5.705,5.705,5.595,5.615,150374.0
2013-06-21,5.62,5.675,5.615,5.65,50247.0
2013-06-24,5.595,5.605,5.395,5.51,179754.0
2013-06-25,5.55,5.605,5.525,5.605,50628.0
2013-06-26,5.64,5.695,5.58,5.675,66926.0
2013-06-27,5.685,5.725,5.685,5.7,35417.0
2013-06-28,5.695,5.695,5.61,5.65,33403.0
2013-07-02,5.68,5.755,5.67,5.74,158729.0
2013-07-03,5.74,5.87,5.685,5.845,109011.0
2013-07-04,5.8,5.875,5.77,5.795,26621.0
2013-07-05,5.835,5.85,5.765,5.82,46237.0
2013-07-08,5.835,5.835,5.77,5.8,70074.0
2013-07-09,5.775,5.835,5.765,5.795,53694.0
2013-07-10,5.795,5.825,5.785,5.815,50707.0
2013-07-11,5.82,5.87,5.79,5.85,74499.0
2013-07-12,5.875,5.875,5.835,5.875,47214.0
2013-07-15,5.865,5.91,5.86,5.91,54525.0
2013-07-16,5.905,5.91,5.835,5.87,53842.0
2013-07-17,5.88,5.88,5.805,5.805,49039.0
2013-07-18,5.845,5.895,5.795,5.815,72163.0
2013-07-19,5.81,5.935,5.79,5.87,122977.0
2013-07-22,5.84,5.94,5.84,5.87,42600.0
2013-07-23,5.86,5.905,5.85,5.885,72807.0
2013-07-24,5.87,5.905,5.765,5.82,345924.0
2013-07-25,5.83,5.835,5.79,5.825,44282.0
2013-07-26,5.845,5.845,5.815,5.835,36010.0
2013-07-29,5.855,5.865,5.77,5.825,55139.0
2013-07-30,5.82,5.825,5.735,5.765,47655.0
2013-07-31,5.775,5.795,5.705,5.785,59869.0
2013-08-01,5.81,5.845,5.805,5.835,81830.0
2013-08-02,5.81,5.83,5.765,5.79,101428.0
2013-08-06,5.755,5.775,5.735,5.74,80841.0
2013-08-07,5.735,5.775,5.725,5.76,131484.0
2013-08-08,5.755,5.755,5.67,5.73,121744.0
2013-08-09,5.725,5.765,5.725,5.765,78700.0
2013-08-12,5.76,5.765,5.74,5.755,38508.0
2013-08-13,5.735,5.75,5.58,5.695,104662.0
2013-08-14,5.705,5.705,5.545,5.545,108935.0
2013-08-15,5.35,5.355,4.62,5.155,643799.0
2013-08-16,5.16,5.22,5.09,5.12,155603.0
2013-08-19,5.085,5.12,4.855,4.865,263771.0
2013-08-20,4.85,4.915,4.73,4.765,148844.0
2013-08-21,4.76,4.85,4.76,4.845,161523.0
2013-08-22,4.865,4.92,4.81,4.895,140544.0
2013-08-23,4.9,4.94,4.84,4.93,91793.0
2013-08-26,4.965,5.02,4.915,4.92,100447.0
2013-08-27,4.925,4.925,4.84,4.88,101862.0
2013-08-28,4.83,4.88,4.8,4.835,104520.0
2013-08-29,4.86,4.96,4.82,4.955,135006.0
2013-08-30,4.945,4.98,4.9,4.97,69508.0
2013-09-03,5.08,5.155,5.025,5.155,129503.0
2013-09-04,5.155,5.17,5.005,5.055,40529.0
2013-09-05,5.055,5.055,4.955,4.96,51439.0
2013-09-06,5.05,5.05,4.98,5.0,51669.0
2013-09-09,5.025,5.025,4.945,4.95,49603.0
2013-09-10,4.975,5.005,4.94,4.965,49311.0
2013-09-11,4.97,4.985,4.945,4.97,40071.0
2013-09-12,4.97,4.985,4.875,4.89,293376.0
2013-09-13,4.885,4.9,4.85,4.865,79836.0
2013-09-16,4.89,4.915,4.85,4.87,137192.0
2013-09-17,4.88,4.88,4.815,4.84,131950.0
2013-09-18,4.88,4.88,4.805,4.83,196946.0
2013-09-19,4.855,4.88,4.825,4.855,146779.0
2013-09-20,4.85,4.855,4.78,4.84,82767.0
2013-09-23,4.825,4.835,4.795,4.825,106844.0
2013-09-24,4.81,4.81,4.78,4.795,186616.0
2013-09-25,4.805,4.88,4.775,4.875,277203.0
2013-09-26,4.875,4.945,4.825,4.89,121075.0
2013-09-27,4.855,4.935,4.855,4.925,91236.0
2013-09-30,4.905,4.955,4.87,4.955,104330.0
2013-10-01,4.96,4.96,4.91,4.945,77606.0
2013-10-02,4.945,4.945,4.9,4.915,64523.0
2013-10-03,4.905,4.93,4.87,4.92,111258.0
2013-10-04,4.915,4.945,4.9,4.935,112362.0
2013-10-07,4.94,4.96,4.91,4.925,102247.0
2013-10-08,4.94,4.99,4.935,4.985,113821.0
2013-10-09,4.89,4.95,4.89,4.93,229469.0
2013-10-10,4.935,4.945,4.92,4.945,130560.0
2013-10-11,4.945,4.99,4.935,4.99,70821.0
2013-10-15,5.0,5.115,4.99,5.085,112735.0
2013-10-16,5.07,5.15,5.06,5.135,101929.0
2013-10-17,5.15,5.29,5.125,5.24,285112.0
2013-10-18,5.235,5.26,5.14,5.21,86438.0
2013-10-21,5.19,5.21,5.08,5.14,118327.0
2013-10-22,5.18,5.19,5.08,5.155,179337.0
2013-10-23,5.145,5.195,5.1,5.13,89407.0
2013-10-24,5.14,5.17,5.125,5.165,90791.0
2013-10-25,5.15,5.16,5.13,5.145,71502.0
2013-10-28,5.165,5.185,5.13,5.155,94644.0
2013-10-29,5.185,5.19,5.075,5.1,75510.0
2013-10-30,5.105,5.105,5.04,5.05,45539.0
2013-10-31,5.035,5.055,4.995,5.02,153910.0
2013-11-01,5.03,5.045,5.005,5.015,66241.0
2013-11-04,5.025,5.03,4.955,4.97,168021.0
2013-11-05,4.985,4.985,4.95,4.96,51970.0
2013-11-06,4.96,4.975,4.88,4.925,157645.0
2013-11-07,4.93,4.93,4.8,4.845,137353.0
2013-11-08,4.845,4.925,4.835,4.91,83516.0
2013-11-11,4.92,4.995,4.92,4.97,98045.0
2013-11-12,4.98,4.98,4.915,4.93,79661.0
2013-11-13,4.935,4.99,4.915,4.955,84044.0
2013-11-14,5.07,5.27,5.055,5.26,318618.0
2013-11-15,5.25,5.445,5.25,5.355,311024.0
2013-11-18,5.41,5.46,5.37,5.4,136442.0
2013-11-19,5.385,5.455,5.365,5.37,102617.0
2013-11-20,5.37,5.45,5.37,5.41,65889.0
2013-11-21,5.41,5.43,5.395,5.405,53050.0
2013-11-22,5.41,5.465,5.41,5.44,46354.0
2013-11-25,5.44,5.545,5.435,5.52,159881.0
2013-11-26,5.525,5.525,5.455,5.485,47764.0
2013-11-27,5.505,5.56,5.445,5.525,63978.0
2013-11-28,5.54,5.54,5.455,5.465,34882.0
2013-11-29,5.435,5.49,5.425,5.445,40308.0
2013-12-02,5.465,5.475,5.43,5.475,54953.0
2013-12-03,5.475,5.48,5.43,5.435,29156.0
2013-12-04,5.435,5.435,5.35,5.425,70979.0
2013-12-05,5.38,5.44,5.355,5.425,36464.0
2013-12-06,5.41,5.49,5.4,5.455,40995.0
2013-12-09,5.455,5.475,5.425,5.435,97730.0
2013-12-10,5.445,5.445,5.39,5.415,65711.0
2013-12-11,5.435,5.435,5.325,5.345,49425.0
2013-12-12,5.35,5.355,5.19,5.27,76384.0
2013-12-13,5.27,5.305,5.215,5.275,40466.0
2013-12-16,5.31,5.31,5.215,5.23,65028.0
2013-12-17,5.24,5.275,5.2,5.265,67163.0
2013-12-18,5.265,5.275,5.225,5.255,62604.0
2013-12-19,5.255,5.37,5.24,5.345,57131.0
2013-12-20,5.36,5.395,5.345,5.38,26751.0
2013-12-23,5.38,5.405,5.34,5.405,60800.0
2013-12-24,5.39,5.43,5.385,5.425,15932.0
2013-12-27,5.48,5.49,5.4,5.43,38520.0
2013-12-30,5.44,5.475,5.375,5.44,22454.0
2013-12-31,5.45,5.475,5.43,5.46,16107.0
2014-01-02,5.475,5.48,5.34,5.37,44506.0
2014-01-03,5.395,5.425,5.37,5.4,34152.0
2014-01-06,5.43,5.44,5.39,5.43,56477.0
2014-01-07,5.45,5.47,5.395,5.415,42038.0
2014-01-08,5.425,5.435,5.32,5.4,103614.0
2014-01-09,5.405,5.44,5.355,5.405,50971.0
2014-01-10,5.385,5.485,5.385,5.485,45803.0
2014-01-13,5.49,5.495,5.43,5.43,51983.0
2014-01-14,5.43,5.495,5.43,5.495,33821.0
2014-01-15,5.5,5.655,5.5,5.65,101629.0
2014-01-16,5.67,5.705,5.605,5.625,85446.0
2014-01-17,5.66,5.76,5.635,5.735,209701.0
2014-01-20,5.725,5.76,5.69,5.735,46957.0
2014-01-21,5.74,5.825,5.72,5.81,76431.0
2014-01-22,5.785,5.81,5.72,5.79,47498.0
2014-01-23,5.775,5.87,5.77,5.855,52413.0
2014-01-24,5.81,5.835,5.74,5.83,96917.0
2014-01-27,5.81,5.83,5.76,5.815,68587.0
2014-01-28,5.845,5.92,5.845,5.905,145986.0
2014-01-29,5.935,5.94,5.83,5.87,293265.0
2014-01-30,5.88,5.895,5.84,5.87,30539.0
2014-01-31,5.86,5.865,5.785,5.825,47768.0
2014-02-03,5.85,5.85,5.63,5.7,83845.0
2014-02-04,5.725,5.755,5.72,5.735,44527.0
2014-02-05,5.745,5.775,5.73,5.755,36373.0
2014-02-06,5.77,5.845,5.77,5.8,61044.0
2014-02-07,5.8,5.87,5.78,5.845,57902.0
2014-02-10,5.85,5.905,5.85,5.855,28237.0
2014-02-11,5.89,5.89,5.82,5.855,76399.0
2014-02-12,5.86,5.87,5.83,5.86,168572.0
2014-02-13,5.845,5.895,5.845,5.88,27948.0
2014-02-14,5.905,5.915,5.89,5.91,31533.0
2014-02-18,5.905,5.925,5.87,5.92,52302.0
2014-02-19,5.9,5.94,5.815,5.86,131727.0
2014-02-20,5.88,5.935,5.855,5.905,70147.0
2014-02-21,5.92,5.975,5.89,5.945,84665.0
2014-02-24,5.975,6.025,5.95,6.005,68338.0
2014-02-25,6.0,6.005,5.885,5.945,57356.0
2014-02-26,5.98,6.025,5.855,5.925,102098.0
2014-02-27,5.975,6.035,5.91,5.945,92622.0
2014-02-28,5.955,6.015,5.91,6.015,64282.0
2014-03-03,5.995,5.995,5.92,5.96,75730.0
2014-03-04,5.95,6.045,5.93,6.03,99114.0
2014-03-05,6.075,6.075,5.99,6.035,85749.0
2014-03-06,6.055,6.055,5.99,6.0,46793.0
2014-03-07,5.98,6.035,5.98,6.03,47326.0
2014-03-10,6.04,6.045,5.99,6.0,36867.0
2014-03-11,6.025,6.045,5.985,6.035,66700.0
2014-03-12,6.0,6.045,5.995,6.045,139655.0
2014-03-13,6.02,6.03,5.985,6.005,34304.0
2014-03-14,5.98,6.03,5.96,6.005,55188.0
2014-03-17,6.01,6.02,5.96,5.975,71071.0
2014-03-18,5.99,5.99,5.94,5.98,67860.0
2014-03-19,5.985,5.985,5.945,5.98,48712.0
2014-03-20,5.96,6.01,5.955,5.98,50460.0
2014-03-21,5.975,5.98,5.935,5.935,70972.0
2014-03-24,5.935,5.95,5.92,5.925,85592.0
2014-03-25,5.93,5.95,5.92,5.92,49171.0
2014-03-26,5.92,5.93,5.86,5.895,69314.0
2014-03-27,5.905,5.93,5.87,5.915,46859.0
2014-03-28,5.9,5.94,5.895,5.91,39912.0
2014-03-31,5.935,5.955,5.885,5.93,39993.0
2014-04-01,5.955,5.955,5.86,5.88,59734.0
2014-04-02,5.91,5.93,5.88,5.92,22505.0
2014-04-03,5.9,5.92,5.885,5.92,26479.0
2014-04-04,5.92,5.92,5.845,5.85,53763.0
2014-04-07,5.835,5.89,5.835,5.845,71508.0
2014-04-08,5.845,5.89,5.8,5.85,54783.0
2014-04-09,5.86,5.88,5.83,5.855,29526.0
2014-04-10,5.88,5.905,5.85,5.875,33235.0
2014-04-11,5.865,5.88,5.82,5.835,46369.0
2014-04-14,5.875,5.875,5.81,5.81,37095.0
2014-04-15,5.84,5.885,5.795,5.86,28090.0
2014-04-16,5.89,5.9,5.82,5.89,46553.0
2014-04-17,5.905,5.91,5.865,5.89,34199.0
2014-04-21,5.89,5.89,5.86,5.88,36948.0
2014-04-22,5.87,5.89,5.845,5.89,42149.0
2014-04-23,5.87,5.89,5.87,5.88,54393.0
2014-04-24,5.895,6.015,5.895,5.99,88868.0
2014-04-25,5.99,6.115,5.96,6.055,436595.0
2014-04-28,6.075,6.085,6.025,6.065,80960.0
2014-04-29,6.05,6.075,6.035,6.055,25141.0
2014-04-30,6.055,6.055,5.945,5.99,47504.0
2014-05-01,6.015,6.015,5.895,5.97,83233.0
2014-05-02,5.96,6.015,5.96,6.0,31913.0
2014-05-05,6.005,6.015,5.96,6.005,25529.0
2014-05-06,6.005,6.035,5.965,6.015,68816.0
2014-05-07,6.02,6.02,5.965,5.98,31997.0
2014-05-08,5.98,5.98,5.935,5.96,61196.0
2014-05-09,5.945,5.955,5.895,5.93,48122.0
2014-05-12,5.965,6.005,5.94,5.945,66866.0
2014-05-13,5.945,5.945,5.895,5.92,29465.0
2014-05-14,5.92,6.06,5.92,6.035,188102.0
2014-05-15,6.025,6.07,5.985,6.065,64713.0
2014-05-16,6.065,6.115,6.045,6.075,38646.0
2014-05-20,6.075,6.075,5.995,6.015,81608.0
2014-05-21,6.025,6.045,5.99,6.005,55203.0
2014-05-22,6.01,6.015,5.995,6.0,41280.0
2014-05-23,6.0,6.085,6.0,6.075,108078.0
2014-05-26,6.07,6.11,6.065,6.095,175098.0
2014-05-27,6.11,6.21,6.09,6.18,127506.0
2014-05-28,6.195,6.265,6.15,6.2,78601.0
2014-05-29,6.2,6.255,6.12,6.175,92391.0
2014-05-30,6.19,6.195,6.13,6.19,49358.0
2014-06-02,6.19,6.325,6.17,6.26,117209.0
2014-06-03,6.255,6.3,6.215,6.26,57054.0
2014-06-04,6.25,6.34,6.25,6.325,63825.0
2014-06-05,6.345,6.385,6.23,6.28,86718.0
2014-06-06,6.27,6.355,6.27,6.345,59094.0
2014-06-09,6.35,6.38,6.325,6.355,57677.0
2014-06-10,6.36,6.36,6.27,6.33,60635.0
2014-06-11,6.325,6.325,6.235,6.28,44238.0
2014-06-12,6.265,6.275,6.18,6.185,64638.0
2014-06-13,6.18,6.275,6.15,6.265,54607.0
2014-06-16,6.21,6.33,6.2,6.32,63879.0
2014-06-17,6.31,6.335,6.285,6.325,52742.0
2014-06-18,6.305,6.335,6.285,6.33,29807.0
2014-06-19,6.335,6.335,6.275,6.28,32511.0
2014-06-20,6.28,6.355,6.275,6.29,47509.0
2014-06-23,6.3,6.345,6.29,6.33,28577.0
2014-06-24,6.345,6.39,6.34,6.385,51632.0
2014-06-25,6.365,6.375,6.325,6.355,33367.0
2014-06-26,6.36,6.4,6.345,6.375,29643.0
2014-06-27,6.39,6.465,6.375,6.445,70725.0
2014-06-30,6.455,6.47,6.415,6.44,28675.0
2014-07-02,6.45,6.46,6.36,6.455,104142.0
2014-07-03,6.445,6.47,6.445,6.465,38883.0
2014-07-04,6.445,6.465,6.445,6.445,32982.0
2014-07-07,6.445,6.465,6.43,6.45,46679.0
2014-07-08,6.445,6.445,6.385,6.4,93032.0
2014-07-09,6.42,6.42,6.37,6.385,49040.0
2014-07-10,6.395,6.43,6.375,6.395,126582.0
2014-07-11,6.405,6.43,6.375,6.4,25824.0
2014-07-14,6.415,6.455,6.39,6.405,337979.0
2014-07-15,6.425,6.43,6.385,6.385,37873.0
2014-07-16,6.385,6.4,6.325,6.365,61210.0
2014-07-17,6.345,6.4,6.345,6.365,94633.0
2014-07-18,6.375,6.405,6.345,6.385,118229.0
2014-07-21,6.385,6.395,6.35,6.395,50818.0
2014-07-22,6.39,6.45,6.38,6.44,73376.0
2014-07-23,6.44,6.455,6.375,6.425,49367.0
2014-07-24,6.44,6.46,6.395,6.43,40527.0
2014-07-25,6.445,6.45,6.43,6.45,35264.0
2014-07-28,6.465,6.505,6.445,6.46,57118.0
2014-07-29,6.47,6.535,6.455,6.505,49606.0
2014-07-30,6.525,6.535,6.44,6.48,58553.0
2014-07-31,6.48,6.495,6.41,6.43,56974.0
2014-08-01,6.425,6.465,6.38,6.405,36521.0
2014-08-05,6.395,6.415,6.34,6.36,45728.0
2014-08-06,6.365,6.47,6.36,6.45,30590.0
2014-08-07,6.455,6.465,6.395,6.4,37607.0
2014-08-08,6.4,6.455,6.385,6.43,31536.0
2014-08-11,6.46,6.545,6.445,6.515,62433.0
2014-08-12,6.53,6.575,6.515,6.575,45881.0
2014-08-13,6.585,6.715,6.565,6.645,105204.0
2014-08-14,6.66,6.66,6.555,6.595,171782.0
2014-08-15,6.63,6.77,6.615,6.75,102833.0
2014-08-18,6.775,6.95,6.77,6.845,206145.0
2014-08-19,6.835,6.855,6.735,6.825,131630.0
2014-08-20,6.855,6.855,6.65,6.795,111647.0
2014-08-21,6.8,6.82,6.745,6.765,61995.0
2014-08-22,6.775,6.8,6.735,6.775,29588.0
2014-08-25,6.79,6.84,6.785,6.83,37895.0
2014-08-26,6.815,6.88,6.8,6.845,42963.0
2014-08-27,6.87,6.905,6.815,6.86,71916.0
2014-08-28,6.855,6.9,6.82,6.845,54186.0
2014-08-29,6.87,6.895,6.825,6.87,35713.0
2014-09-02,6.895,6.905,6.86,6.895,29498.0
2014-09-03,6.94,7.0,6.895,6.905,67193.0
2014-09-04,6.955,6.98,6.905,6.92,39781.0
2014-09-05,6.93,6.93,6.865,6.87,24499.0
2014-09-08,6.875,6.905,6.78,6.83,60544.0
2014-09-09,6.8,6.905,6.795,6.855,57756.0
2014-09-10,6.89,6.92,6.83,6.855,34500.0
2014-09-11,6.865,6.865,6.805,6.845,44125.0
2014-09-12,6.945,6.945,6.82,6.865,59156.0
2014-09-15,6.835,6.92,6.805,6.82,90638.0
2014-09-16,6.855,6.895,6.83,6.895,86267.0
2014-09-17,6.88,6.895,6.8,6.82,45969.0
2014-09-18,6.835,6.88,6.8,6.82,56233.0
2014-09-19,6.795,6.885,6.795,6.855,35566.0
2014-09-22,6.85,6.915,6.765,6.765,53658.0
2014-09-23,6.755,6.77,6.7,6.71,28766.0
2014-09-24,6.765,6.765,6.595,6.685,60583.0
2014-09-25,6.71,6.77,6.6,6.64,28782.0
2014-09-26,6.68,6.76,6.63,6.755,49722.0
2014-09-29,6.76,6.775,6.63,6.695,64722.0
2014-09-30,6.755,6.805,6.705,6.765,75705.0
2014-10-01,6.875,6.885,6.695,6.695,66664.0
2014-10-02,6.75,6.765,6.69,6.735,59170.0
2014-10-03,6.77,6.89,6.74,6.815,77019.0
2014-10-06,6.82,6.875,6.77,6.775,74592.0
2014-10-07,6.815,6.815,6.71,6.725,54763.0
2014-10-08,6.76,6.925,6.71,6.905,316314.0
2014-10-09,6.935,6.975,6.815,6.865,93201.0
2014-10-10,6.905,6.955,6.695,6.815,134157.0
2014-10-14,6.81,6.81,6.7,6.78,98325.0
2014-10-15,6.83,6.865,6.655,6.735,201996.0
2014-10-16,6.8,6.8,6.695,6.725,85429.0
2014-10-17,6.82,6.92,6.735,6.775,117590.0
2014-10-20,6.86,6.905,6.83,6.86,106529.0
2014-10-21,6.89,6.975,6.86,6.96,64938.0
2014-10-22,6.95,6.995,6.86,6.86,83854.0
2014-10-23,6.925,7.01,6.9,6.985,68501.0
2014-10-24,7.0,7.015,6.97,6.985,41492.0
2014-10-27,6.985,7.045,6.975,7.01,72033.0
2014-10-28,7.035,7.1,6.985,7.095,88113.0
2014-10-29,7.1,7.18,7.015,7.05,55738.0
2014-10-30,7.1,7.16,7.1,7.155,62133.0
2014-10-31,7.21,7.21,7.15,7.185,85530.0
2014-11-03,7.21,7.23,7.15,7.18,69688.0
2014-11-04,7.14,7.2,7.015,7.175,51278.0
2014-11-05,7.19,7.195,7.1,7.195,28858.0
2014-11-06,7.175,7.2,7.08,7.08,60194.0
2014-11-07,7.095,7.12,6.945,6.97,104848.0
2014-11-10,7.1,7.12,7.035,7.05,86174.0
2014-11-11,7.095,7.095,7.005,7.005,29107.0
2014-11-12,7.1,7.105,6.975,7.075,145875.0
2014-11-13,7.09,7.295,7.085,7.24,273066.0
2014-11-14,7.16,7.195,7.07,7.1,130162.0
2014-11-17,7.11,7.14,7.04,7.11,169489.0
2014-11-18,7.105,7.225,7.1,7.155,142722.0
2014-11-19,7.16,7.165,7.1,7.11,91153.0
2014-11-20,7.1,7.155,7.05,7.145,172800.0
2014-11-21,7.145,7.18,7.11,7.155,43344.0
2014-11-24,7.15,7.155,7.105,7.115,40125.0
2014-11-25,7.11,7.155,7.1,7.105,187685.0
2014-11-26,7.155,7.155,7.12,7.135,64146.0
2014-11-27,7.125,7.14,7.095,7.135,71823.0
2014-11-28,7.135,7.145,7.095,7.11,33904.0
2014-12-01,7.125,7.135,7.035,7.06,88274.0
2014-12-02,7.06,7.065,7.0,7.04,67177.0
2014-12-03,7.055,7.06,6.945,7.01,89362.0
2014-12-04,6.975,7.0,6.915,6.97,61066.0
2014-12-05,6.955,7.0,6.95,6.995,38551.0
2014-12-08,6.995,7.02,6.905,6.955,51039.0
2014-12-09,6.885,6.965,6.82,6.905,41926.0
2014-12-10,6.96,7.01,6.855,6.895,84778.0
2014-12-11,6.96,7.11,6.96,7.07,67832.0
2014-12-12,7.045,7.07,6.985,7.04,30106.0
2014-12-15,7.01,7.01,6.88,6.885,70866.0
2014-12-16,6.855,6.95,6.82,6.88,46462.0
2014-12-17,6.87,6.97,6.87,6.9,120099.0
2014-12-18,6.91,7.125,6.91,7.015,175405.0
2014-12-19,7.05,7.07,7.005,7.005,23807.0
2014-12-22,6.985,7.1,6.925,6.99,111462.0
2014-12-23,7.035,7.055,7.01,7.025,61170.0
2014-12-24,7.035,7.085,7.01,7.085,54166.0
2014-12-29,7.14,7.255,7.11,7.25,61125.0
2014-12-30,7.255,7.33,7.24,7.29,131142.0
2014-12-31,7.3,7.3,7.12,7.17,59624.0
2015-01-02,7.18,7.21,7.15,7.185,28834.0
2015-01-05,7.205,7.265,7.14,7.265,66887.0
2015-01-06,7.285,7.3,7.065,7.13,236095.0
2015-01-07,7.175,7.35,7.175,7.225,82429.0
2015-01-08,7.325,7.335,7.215,7.305,115807.0
2015-01-09,7.305,7.405,7.295,7.39,64322.0
2015-01-12,7.405,7.405,7.375,7.39,162781.0
2015-01-13,7.38,7.74,7.315,7.33,392679.0
2015-01-14,7.335,7.405,7.32,7.38,50318.0
2015-01-15,7.36,7.565,7.35,7.49,99198.0
2015-01-16,7.495,7.585,7.43,7.54,136677.0
2015-01-19,7.58,7.58,7.435,7.525,52660.0
2015-01-20,7.52,7.56,7.465,7.5,118726.0
2015-01-21,7.51,7.575,7.48,7.5,122556.0
2015-01-22,7.525,7.655,7.52,7.58,112312.0
2015-01-23,7.555,7.65,7.515,7.575,77950.0
2015-01-26,7.61,7.685,7.6,7.615,88779.0
2015-01-27,7.52,7.52,7.35,7.47,193044.0
2015-01-28,7.495,7.535,7.37,7.405,204247.0
2015-01-29,7.39,7.42,7.325,7.4,60386.0
2015-01-30,7.415,7.48,7.375,7.405,86455.0
2015-02-02,7.485,7.49,7.38,7.43,53918.0
2015-02-03,7.425,7.495,7.4,7.41,60920.0
2015-02-04,7.415,7.57,7.39,7.535,65418.0
2015-02-05,7.52,7.7,7.49,7.555,145266.0
2015-02-06,7.535,7.65,7.47,7.545,30464.0
2015-02-09,7.525,7.55,7.39,7.445,51429.0
2015-02-10,7.445,7.5,7.405,7.48,66087.0
2015-02-11,7.5,7.515,7.405,7.48,68158.0
2015-02-12,7.495,7.495,7.39,7.45,61125.0
2015-02-13,7.435,7.48,7.39,7.465,149680.0
2015-02-17,7.465,7.515,7.445,7.49,74595.0
2015-02-18,7.495,7.535,7.445,7.515,88956.0
2015-02-19,7.5,7.615,7.5,7.575,44988.0
2015-02-20,7.61,7.63,7.55,7.575,44112.0
2015-02-23,7.575,7.63,7.465,7.56,58113.0
2015-02-24,7.6,7.625,7.555,7.58,63139.0
2015-02-25,7.635,7.69,7.6,7.665,48237.0
2015-02-26,7.645,7.665,7.465,7.66,105247.0
2015-02-27,7.665,7.72,7.585,7.715,90679.0
2015-03-02,7.725,7.82,7.72,7.75,103105.0
2015-03-03,7.745,7.775,7.625,7.7,60842.0
2015-03-04,7.75,7.78,7.66,7.755,101481.0
2015-03-05,7.77,7.895,7.75,7.83,102899.0
2015-03-06,7.855,7.855,7.63,7.69,84054.0
2015-03-09,7.72,7.72,7.525,7.625,108825.0
2015-03-10,7.63,7.695,7.575,7.58,82397.0
2015-03-11,7.58,7.625,7.5,7.56,83403.0
2015-03-12,7.625,7.625,7.535,7.54,63379.0
2015-03-13,7.54,7.605,7.49,7.5,96527.0
2015-03-16,7.49,7.56,7.36,7.56,149200.0
2015-03-17,7.57,7.57,7.48,7.515,80160.0
2015-03-18,7.525,7.63,7.48,7.56,57595.0
2015-03-19,7.595,7.66,7.575,7.63,53254.0
2015-03-20,7.635,7.66,7.575,7.605,60035.0
2015-03-23,7.6,7.68,7.595,7.605,57665.0
2015-03-24,7.635,7.76,7.635,7.675,70355.0
2015-03-25,7.7,7.765,7.65,7.655,70286.0
2015-03-26,7.71,7.71,7.58,7.615,46308.0
2015-03-27,7.6,7.675,7.56,7.655,41678.0
2015-03-30,7.655,7.755,7.645,7.74,54895.0
2015-03-31,7.75,7.79,7.675,7.72,212916.0
2015-04-01,7.735,7.79,7.68,7.74,52642.0
2015-04-02,7.745,7.81,7.73,7.81,62110.0
2015-04-06,7.815,7.895,7.805,7.885,85340.0
2015-04-07,7.905,8.015,7.88,8.01,73709.0
2015-04-08,8.015,8.17,8.015,8.14,122435.0
2015-04-09,8.13,8.22,8.13,8.165,154712.0
2015-04-10,8.17,8.2,8.145,8.165,83046.0
2015-04-13,8.15,8.27,8.15,8.165,104535.0
2015-04-14,8.15,8.185,8.145,8.16,49137.0
2015-04-15,8.195,8.315,8.18,8.235,59217.0
2015-04-16,8.225,8.29,8.205,8.22,48818.0
2015-04-17,8.185,8.41,8.18,8.205,70349.0
2015-04-20,8.255,8.35,8.235,8.275,51326.0
2015-04-21,8.315,8.335,8.26,8.275,81655.0
2015-04-22,8.275,8.285,8.14,8.235,95260.0
2015-04-23,8.225,8.25,8.16,8.175,131007.0
2015-04-24,8.18,8.26,8.16,8.22,83627.0
2015-04-27,8.195,8.22,8.03,8.11,277743.0
2015-04-28,8.14,8.16,8.02,8.14,62393.0
2015-04-29,8.065,8.135,8.025,8.045,60871.0
2015-04-30,8.04,8.095,8.0,8.065,64155.0
2015-05-04,8.11,8.2,8.11,8.165,24950.0
2015-05-05,8.21,8.21,8.04,8.065,81754.0
2015-05-06,8.035,8.07,7.72,7.755,145587.0
2015-05-07,7.665,7.96,7.595,7.86,104043.0
2015-05-08,7.96,8.025,7.885,8.005,33159.0
2015-05-11,8.025,8.15,7.965,8.115,110908.0
2015-05-12,8.09,8.14,7.94,7.945,105679.0
2015-05-13,7.96,7.98,7.855,7.95,58668.0
2015-05-14,7.9,8.01,7.895,7.895,64927.0
2015-05-15,7.935,8.13,7.93,7.935,54672.0
2015-05-19,7.95,8.16,7.95,8.115,48055.0
2015-05-20,8.105,8.26,8.105,8.17,85607.0
2015-05-21,8.185,8.205,8.14,8.165,38523.0
2015-05-22,8.225,8.225,8.05,8.065,44448.0
2015-05-25,8.18,8.245,8.065,8.16,21832.0
2015-05-26,8.19,8.29,8.18,8.19,70784.0
2015-05-27,8.3,8.3,8.17,8.21,86915.0
2015-05-28,8.185,8.285,8.1,8.165,90535.0
2015-05-29,8.185,8.195,8.1,8.15,56186.0
2015-06-01,8.135,8.145,8.02,8.075,125576.0
2015-06-02,8.13,8.205,8.065,8.07,134772.0
2015-06-03,8.085,8.195,8.05,8.12,82787.0
2015-06-04,8.145,8.28,8.115,8.175,39373.0
2015-06-05,8.195,8.205,7.98,8.0,54231.0
2015-06-08,8.005,8.02,7.88,7.935,70248.0
2015-06-09,7.855,7.94,7.645,7.875,120114.0
2015-06-10,7.835,8.015,7.835,7.96,23914.0
2015-06-11,7.9,8.1,7.9,7.975,81914.0
2015-06-12,7.98,8.065,7.975,8.05,35912.0
2015-06-15,8.055,8.13,7.985,8.03,50513.0
2015-06-16,8.065,8.065,7.945,7.975,56213.0
2015-06-17,7.97,8.03,7.95,7.95,58254.0
2015-06-18,8.0,8.235,8.0,8.215,64355.0
2015-06-19,8.23,8.23,8.125,8.155,24140.0
2015-06-22,8.17,8.23,8.125,8.155,33093.0
2015-06-23,8.145,8.245,8.125,8.235,34779.0
2015-06-24,8.185,8.25,8.185,8.22,43203.0
2015-06-25,8.18,8.23,8.16,8.19,85482.0
2015-06-26,8.195,8.305,8.185,8.23,36109.0
2015-06-29,8.21,8.225,8.06,8.075,70959.0
2015-06-30,8.105,8.235,8.075,8.16,46811.0
2015-07-02,8.235,8.235,8.075,8.1,46844.0
2015-07-03,8.105,8.175,8.065,8.12,20374.0
2015-07-06,8.09,8.13,8.03,8.1,28125.0
2015-07-07,8.09,8.09,8.01,8.025,40802.0
2015-07-08,8.01,8.025,7.915,7.98,61004.0
2015-07-09,7.955,8.13,7.955,7.99,37403.0
2015-07-10,8.02,8.085,7.94,8.07,55812.0
2015-07-13,8.05,8.185,8.05,8.175,55887.0
2015-07-14,8.185,8.5,8.185,8.485,169602.0
2015-07-15,8.49,8.58,8.375,8.415,92262.0
2015-07-16,8.41,8.525,8.385,8.49,262069.0
2015-07-17,8.5,8.565,8.43,8.52,37388.0
2015-07-20,8.545,8.565,8.425,8.535,42263.0
2015-07-21,8.535,8.535,8.38,8.43,79059.0
2015-07-22,8.39,8.395,8.295,8.33,64993.0
2015-07-23,8.38,8.395,8.3,8.31,46779.0
2015-07-24,8.27,8.29,8.13,8.14,112153.0
2015-07-27,8.115,8.125,8.035,8.065,127429.0
2015-07-28,8.075,8.23,8.05,8.2,82289.0
2015-07-29,8.17,8.3,8.17,8.235,65177.0
2015-07-30,8.28,8.28,8.15,8.22,56598.0
2015-07-31,8.24,8.24,8.185,8.22,30196.0
2015-08-04,8.205,8.235,8.17,8.235,63944.0
2015-08-05,8.265,8.275,8.055,8.055,57680.0
2015-08-06,8.085,8.165,8.05,8.09,62985.0
2015-08-07,8.115,8.115,8.035,8.065,61000.0
2015-08-10,8.13,8.135,8.075,8.1,62165.0
2015-08-11,8.08,8.115,7.995,8.095,73684.0
2015-08-12,8.075,8.31,8.04,8.27,77471.0
2015-08-13,8.305,8.51,8.295,8.42,73378.0
2015-08-14,8.44,8.44,8.325,8.355,32133.0
2015-08-17,8.32,8.49,8.265,8.385,48811.0
2015-08-18,8.385,8.45,8.29,8.315,27488.0
2015-08-19,8.32,8.33,8.215,8.3,71961.0
2015-08-20,8.29,8.29,8.125,8.155,82805.0
2015-08-21,8.165,8.18,8.065,8.12,106942.0
2015-08-24,7.88,8.095,7.695,7.88,158187.0
2015-08-25,8.08,8.225,8.035,8.185,94995.0
2015-08-26,8.29,8.3,8.075,8.145,129245.0
2015-08-27,8.21,8.52,8.15,8.41,76440.0
2015-08-28,8.36,8.5,8.36,8.455,69327.0
2015-08-31,8.45,8.47,8.385,8.46,36120.0
2015-09-01,8.325,8.425,8.31,8.36,77227.0
2015-09-02,8.37,8.79,8.355,8.625,164387.0
2015-09-03,8.64,8.9,8.64,8.84,149177.0
2015-09-04,8.77,8.81,8.735,8.745,110854.0
2015-09-08,8.725,8.98,8.7,8.905,101079.0
2015-09-09,8.975,9.065,8.885,8.915,93624.0
2015-09-10,8.92,8.975,8.825,8.865,39248.0
2015-09-11,8.865,8.945,8.77,8.835,56572.0
2015-09-14,8.875,8.905,8.755,8.81,34938.0
2015-09-15,8.8,8.965,8.755,8.935,46589.0
2015-09-16,8.97,9.09,8.94,8.995,83708.0
2015-09-17,9.015,9.065,8.975,9.0,99586.0
2015-09-18,9.01,9.13,9.01,9.045,138196.0
2015-09-21,9.085,9.16,9.045,9.07,143484.0
2015-09-22,9.02,9.205,9.005,9.195,87485.0
2015-09-23,9.17,9.355,9.125,9.23,95209.0
2015-09-24,9.195,9.305,9.03,9.055,79897.0
2015-09-25,9.085,9.105,8.94,8.99,85320.0
2015-09-28,8.97,8.975,8.84,8.89,107769.0
2015-09-29,8.935,9.015,8.88,8.925,90321.0
2015-09-30,8.925,9.07,8.905,9.015,108625.0
2015-10-01,8.98,9.08,8.955,9.035,85793.0
2015-10-02,8.96,9.095,8.95,9.035,116715.0
2015-10-05,9.05,9.145,8.985,9.07,139309.0
2015-10-06,9.045,9.125,8.98,9.01,115369.0
2015-10-07,9.12,9.12,8.955,9.06,158818.0
2015-10-08,9.06,9.09,8.965,9.04,104093.0
2015-10-09,9.025,9.08,8.97,9.035,93092.0
2015-10-13,9.03,9.135,8.995,9.04,104209.0
2015-10-14,9.04,9.09,8.995,9.06,87321.0
2015-10-15,9.06,9.085,8.98,9.05,93685.0
2015-10-16,9.04,9.155,8.905,9.14,207677.0
2015-10-19,9.105,9.355,9.095,9.325,179465.0
2015-10-20,9.36,9.36,9.255,9.29,151002.0
2015-10-21,9.265,9.39,9.18,9.37,118399.0
2015-10-22,9.395,9.395,9.165,9.385,310327.0
2015-10-23,9.4,9.405,9.275,9.405,89950.0
2015-10-26,9.39,9.425,9.26,9.27,119169.0
2015-10-27,9.265,9.315,9.18,9.195,83925.0
2015-10-28,9.19,9.34,9.175,9.275,84727.0
2015-10-29,9.235,9.335,9.18,9.295,105073.0
2015-10-30,9.3,9.385,9.27,9.34,91800.0
2015-11-02,9.305,9.595,9.305,9.565,133374.0
2015-11-03,9.545,9.7,9.515,9.56,88577.0
2015-11-04,9.565,9.655,9.495,9.545,128317.0
2015-11-05,9.555,9.64,9.465,9.63,53349.0
2015-11-06,9.59,9.695,9.565,9.655,109174.0
2015-11-09,9.68,9.68,9.505,9.635,119718.0
2015-11-10,9.64,9.675,9.53,9.615,71948.0
2015-11-11,9.66,9.75,9.62,9.7,109920.0
2015-11-12,9.635,9.65,9.255,9.315,215584.0
2015-11-13,9.305,9.345,8.97,9.05,232041.0
2015-11-16,8.915,9.18,8.3,9.15,189644.0
2015-11-17,9.15,9.305,9.14,9.25,147503.0
2015-11-18,9.225,9.32,9.15,9.255,99123.0
2015-11-19,9.25,9.295,9.155,9.28,61032.0
2015-11-20,9.265,9.28,9.125,9.175,134924.0
2015-11-23,9.145,9.3,9.145,9.27,65511.0
2015-11-24,9.215,9.235,9.035,9.08,123532.0
2015-11-25,9.065,9.19,9.065,9.19,46197.0
2015-11-26,9.26,9.345,9.095,9.215,54945.0
2015-11-27,9.18,9.295,9.15,9.28,44345.0
2015-11-30,9.29,9.34,9.13,9.24,77913.0
2015-12-01,9.275,9.345,9.215,9.31,130699.0
2015-12-02,9.295,9.445,9.235,9.38,100040.0
2015-12-03,9.39,9.39,9.17,9.215,96068.0
2015-12-04,9.17,9.225,9.065,9.065,75134.0
2015-12-07,9.09,9.175,9.01,9.09,86667.0
2015-12-08,8.98,9.09,8.88,8.905,136498.0
2015-12-09,8.87,8.94,8.715,8.715,129935.0
2015-12-10,8.69,8.875,8.68,8.795,78750.0
2015-12-11,8.805,8.86,8.7,8.715,103073.0
2015-12-14,8.71,8.815,8.455,8.475,190086.0
2015-12-15,8.495,8.76,8.495,8.595,129608.0
2015-12-16,8.645,8.79,8.59,8.68,176462.0
2015-12-17,8.705,8.87,8.66,8.69,62129.0
2015-12-18,8.69,8.73,8.595,8.65,100531.0
2015-12-21,8.655,8.755,8.545,8.65,102899.0
2015-12-22,8.645,8.755,8.58,8.665,103188.0
2015-12-23,8.65,8.66,8.535,8.625,66972.0
2015-12-24,8.6,8.63,8.565,8.57,24259.0
2015-12-29,8.5,8.605,8.415,8.59,226584.0
2015-12-30,8.585,8.885,8.575,8.8,47900.0
2015-12-31,8.795,8.82,8.73,8.76,35139.0
2016-01-04,8.67,8.88,8.66,8.86,95090.0
2016-01-05,8.865,8.935,8.69,8.695,74028.0
2016-01-06,8.745,8.925,8.73,8.865,122813.0
2016-01-07,8.8,8.82,8.63,8.685,114835.0
2016-01-08,8.72,8.795,8.64,8.72,71222.0
2016-01-11,8.755,8.755,8.185,8.235,258695.0
2016-01-12,8.25,8.37,8.105,8.29,173143.0
2016-01-13,8.31,8.325,8.155,8.215,96123.0
2016-01-14,8.17,8.17,7.985,8.055,123976.0
2016-01-15,7.99,8.135,7.895,7.945,119018.0
2016-01-18,7.9,7.98,7.895,7.925,99428.0
2016-01-19,7.965,8.205,7.955,8.16,135398.0
2016-01-20,8.065,8.16,7.965,8.105,162094.0
2016-01-21,8.095,8.63,8.06,8.53,119083.0
2016-01-22,8.59,8.66,8.525,8.575,110248.0
2016-01-25,8.555,8.695,8.525,8.55,55215.0
2016-01-26,8.57,8.62,8.405,8.515,64560.0
2016-01-27,8.5,8.58,8.365,8.5,49634.0
2016-01-28,8.545,8.615,8.4,8.585,62114.0
2016-01-29,8.565,8.83,8.505,8.725,105939.0
2016-02-01,8.74,8.77,8.605,8.71,73444.0
2016-02-02,8.71,8.75,8.34,8.44,137357.0
2016-02-03,8.47,8.57,8.32,8.545,61301.0
2016-02-04,8.545,8.615,8.47,8.6,46075.0
2016-02-05,8.62,8.655,8.525,8.56,47490.0
2016-02-08,8.51,8.575,8.435,8.545,66413.0
2016-02-09,8.5,8.585,8.455,8.485,65880.0
2016-02-10,8.5,8.65,8.5,8.515,40492.0
2016-02-11,8.52,8.525,8.38,8.48,66830.0
2016-02-12,8.52,8.53,8.41,8.435,32823.0
2016-02-16,8.45,8.54,8.38,8.465,51389.0
2016-02-17,8.535,8.735,8.505,8.725,56921.0
2016-02-18,8.725,8.955,8.675,8.915,61449.0
2016-02-19,8.775,8.875,8.5,8.555,145438.0
2016-02-22,8.565,8.63,8.495,8.54,85473.0
2016-02-23,8.585,8.65,8.465,8.555,83897.0
2016-02-24,8.555,8.59,8.455,8.555,53118.0
2016-02-25,8.645,8.905,8.62,8.9,109579.0
2016-02-26,8.9,9.01,8.79,8.95,80137.0
2016-02-29,8.97,9.005,8.8,8.84,71487.0
2016-03-01,8.89,9.185,8.86,9.105,103181.0
2016-03-02,9.115,9.17,9.055,9.17,74617.0
2016-03-03,9.185,9.185,8.915,8.965,77397.0
2016-03-04,8.99,8.99,8.87,8.905,83952.0
2016-03-07,8.88,8.965,8.81,8.835,83911.0
2016-03-08,8.835,8.945,8.815,8.91,570494.0
2016-03-09,8.9,9.095,8.9,8.99,277213.0
2016-03-10,8.99,9.0,8.83,8.895,112926.0
2016-03-11,8.905,9.155,8.905,9.06,134607.0
2016-03-14,9.075,9.295,9.075,9.22,87433.0
2016-03-15,9.18,9.21,9.03,9.115,67736.0
2016-03-16,9.075,9.295,9.075,9.235,57205.0
2016-03-17,9.2,9.405,9.185,9.28,108893.0
2016-03-18,9.28,9.3,9.105,9.19,76267.0
2016-03-21,9.17,9.285,9.165,9.235,44816.0
2016-03-22,9.235,9.305,9.18,9.25,48120.0
2016-03-23,9.265,9.3,9.185,9.22,34193.0
2016-03-24,9.225,9.225,9.05,9.05,96391.0
2016-03-28,9.045,9.205,9.025,9.125,87936.0
2016-03-29,9.14,9.235,9.125,9.215,26147.0
2016-03-30,9.235,9.3,9.16,9.26,72205.0
2016-03-31,9.275,9.28,9.135,9.145,72090.0
2016-04-01,9.14,9.22,9.085,9.105,48471.0
2016-04-04,9.085,9.28,9.08,9.245,67248.0
2016-04-05,9.24,9.265,9.09,9.145,53439.0
2016-04-06,9.165,9.255,9.085,9.215,87155.0
2016-04-07,9.215,9.22,9.15,9.2,94944.0
2016-04-08,9.215,9.215,9.135,9.15,70197.0
2016-04-11,9.145,9.18,9.11,9.135,42413.0
2016-04-12,9.18,9.185,9.085,9.115,91048.0
2016-04-13,9.1,9.18,9.1,9.135,37676.0
2016-04-14,9.09,9.18,9.06,9.07,65941.0
2016-04-15,9.07,9.165,9.055,9.08,59170.0
2016-04-18,9.1,9.11,9.045,9.105,33987.0
2016-04-19,8.875,8.92,8.775,8.865,663426.0
2016-04-20,8.89,8.915,8.855,8.88,265102.0
2016-04-21,8.87,8.89,8.83,8.87,189729.0
2016-04-22,8.89,8.995,8.85,8.915,135621.0
2016-04-25,8.925,8.98,8.885,8.905,92753.0
2016-04-26,8.92,8.995,8.92,8.945,87078.0
2016-04-27,8.975,8.99,8.91,8.94,119444.0
2016-04-28,8.92,8.99,8.92,8.955,92685.0
2016-04-29,8.955,8.955,8.845,8.9,67327.0
2016-05-02,8.885,8.97,8.87,8.96,125781.0
2016-05-03,8.96,8.965,8.855,8.905,92930.0
2016-05-04,8.91,8.955,8.885,8.935,166590.0
2016-05-05,8.935,9.09,8.92,9.0,211619.0
2016-05-06,8.97,8.985,8.9,8.95,922157.0
2016-05-09,8.97,9.06,8.95,9.06,395220.0
2016-05-10,9.05,9.285,9.045,9.28,290538.0
2016-05-11,9.265,9.43,9.215,9.42,227621.0
2016-05-12,9.43,9.46,9.34,9.375,300403.0
2016-05-13,9.375,9.43,9.34,9.36,119072.0
2016-05-16,9.41,9.445,9.365,9.415,191448.0
2016-05-17,9.43,9.435,9.32,9.36,200393.0
2016-05-18,9.375,9.475,9.36,9.405,161297.0
2016-05-19,9.415,9.505,9.355,9.49,134006.0
2016-05-20,9.525,9.525,9.405,9.46,155366.0
2016-05-24,9.525,9.7,9.505,9.645,238119.0
2016-05-25,9.635,9.89,9.635,9.875,145052.0
2016-05-26,9.855,9.87,9.76,9.81,103770.0
2016-05-27,9.85,9.905,9.785,9.82,88078.0
2016-05-30,9.85,9.85,9.75,9.77,74825.0
2016-05-31,9.755,9.78,9.675,9.675,67582.0
2016-06-01,9.67,9.765,9.63,9.67,65011.0
2016-06-02,9.68,9.755,9.605,9.755,60867.0
2016-06-03,9.765,9.8,9.645,9.665,69924.0
2016-06-06,9.685,9.745,9.61,9.65,103137.0
2016-06-07,9.665,9.805,9.635,9.775,68846.0
2016-06-08,9.77,9.845,9.71,9.795,52636.0
2016-06-09,9.795,9.81,9.63,9.66,58352.0
2016-06-10,9.635,9.72,9.635,9.67,48336.0
2016-06-13,9.66,9.685,9.46,9.52,145658.0
2016-06-14,9.52,9.605,9.52,9.565,66776.0
2016-06-15,9.545,9.61,9.52,9.545,45806.0
2016-06-16,9.55,9.61,9.505,9.595,49361.0
2016-06-17,9.63,9.63,9.55,9.55,66471.0
2016-06-20,9.555,9.6,9.525,9.595,72044.0
2016-06-21,9.605,9.625,9.47,9.475,90541.0
2016-06-22,9.485,9.615,9.47,9.57,59141.0
2016-06-23,9.645,9.685,9.57,9.67,56318.0
2016-06-24,9.505,9.685,9.455,9.47,80514.0
2016-06-27,9.44,9.625,9.38,9.605,98496.0
2016-06-28,9.595,9.625,9.46,9.485,97688.0
2016-06-29,9.525,9.675,9.51,9.55,56649.0
2016-06-30,9.6,9.605,9.51,9.555,69189.0
2016-07-04,9.625,9.685,9.55,9.62,76924.0
2016-07-05,9.605,9.67,9.575,9.595,66283.0
2016-07-06,9.585,9.665,9.575,9.62,121741.0
2016-07-07,9.655,9.735,9.595,9.735,126342.0
2016-07-08,9.73,9.87,9.715,9.83,81366.0
2016-07-11,9.82,9.87,9.715,9.72,82614.0
2016-07-12,9.79,9.88,9.735,9.82,97122.0
2016-07-13,9.835,9.88,9.68,9.79,127587.0
2016-07-14,9.785,9.83,9.74,9.775,93251.0
2016-07-15,9.8,9.8,9.665,9.68,108447.0
2016-07-18,9.685,9.74,9.605,9.655,86932.0
2016-07-19,9.64,9.775,9.64,9.75,94241.0
2016-07-20,9.79,9.795,9.685,9.69,55192.0
2016-07-21,9.69,9.765,9.69,9.74,39226.0
2016-07-22,9.74,9.77,9.715,9.725,104583.0
2016-07-25,9.765,9.795,9.69,9.795,78164.0
2016-07-26,9.795,9.845,9.755,9.79,80206.0
2016-07-27,9.815,9.84,9.755,9.8,62394.0
2016-07-28,9.805,9.845,9.74,9.815,58705.0
2016-07-29,9.82,9.82,9.77,9.8,53112.0
2016-08-02,9.815,9.82,9.68,9.705,175830.0
2016-08-03,9.73,9.795,9.72,9.73,98400.0
2016-08-04,9.745,9.745,9.61,9.715,106544.0
2016-08-05,9.74,9.74,9.575,9.605,78546.0
2016-08-08,9.63,9.665,9.585,9.6,78220.0
2016-08-09,9.62,9.68,9.555,9.58,162845.0
2016-08-10,9.605,9.7,9.57,9.68,103821.0
2016-08-11,9.725,9.88,9.665,9.865,151869.0
2016-08-12,9.885,9.935,9.745,9.79,82648.0
2016-08-15,9.815,10.05,9.815,9.975,145195.0
2016-08-16,9.95,10.05,9.845,9.86,122161.0
2016-08-17,9.9,9.935,9.77,9.915,175778.0
2016-08-18,9.945,9.945,9.84,9.855,61374.0
2016-08-19,9.835,9.91,9.81,9.895,37753.0
2016-08-22,9.885,9.965,9.87,9.95,53083.0
2016-08-23,9.95,10.01,9.95,9.985,88541.0
2016-08-24,9.975,10.005,9.81,9.81,71369.0
2016-08-25,9.82,9.85,9.78,9.825,136838.0
2016-08-26,9.825,9.85,9.73,9.79,46585.0
2016-08-29,9.78,9.835,9.72,9.765,63515.0
2016-08-30,9.745,9.77,9.685,9.71,75615.0
2016-08-31,9.68,9.74,9.54,9.6,117661.0
2016-09-01,9.605,9.635,9.55,9.585,51742.0
2016-09-02,9.635,9.745,9.595,9.705,53937.0
2016-09-06,9.7,9.735,9.61,9.61,91432.0
2016-09-07,9.615,9.65,9.59,9.605,64153.0
2016-09-08,9.63,9.71,9.615,9.705,126882.0
2016-09-09,9.705,9.705,9.57,9.57,118990.0
2016-09-12,9.585,9.59,9.495,9.555,89151.0
2016-09-13,9.555,9.555,9.35,9.385,116957.0
2016-09-14,9.41,9.495,9.37,9.455,75125.0
2016-09-15,9.43,9.61,9.43,9.555,158544.0
2016-09-16,9.53,9.655,9.5,9.64,78366.0
2016-09-19,9.65,9.68,9.59,9.64,56234.0
2016-09-20,9.655,9.73,9.635,9.68,78092.0
2016-09-21,9.7,9.74,9.685,9.705,51236.0
2016-09-22,9.73,9.77,9.68,9.7,79797.0
2016-09-23,9.71,9.755,9.66,9.675,50132.0
2016-09-26,9.68,9.7,9.605,9.615,123812.0
2016-09-27,9.64,9.64,9.54,9.57,106306.0
2016-09-28,9.595,9.685,9.58,9.635,73736.0
2016-09-29,9.625,9.635,9.545,9.575,64692.0
2016-09-30,9.595,9.61,9.55,9.585,42319.0
2016-10-03,9.595,9.605,9.52,9.53,76554.0
2016-10-04,9.535,9.57,9.49,9.54,64673.0
2016-10-05,9.565,9.605,9.365,9.425,129130.0
2016-10-06,9.425,9.475,9.25,9.28,165151.0
2016-10-07,9.27,9.445,9.27,9.445,69044.0
2016-10-11,9.41,9.425,9.285,9.31,93414.0
2016-10-12,9.295,9.405,9.295,9.345,51507.0
2016-10-13,9.315,9.37,9.24,9.29,122667.0
2016-10-14,9.33,9.335,9.26,9.29,59368.0
2016-10-17,9.31,9.35,9.265,9.275,83425.0
2016-10-18,9.305,9.37,9.285,9.345,117301.0
2016-10-19,9.345,9.355,9.25,9.295,75485.0
2016-10-20,9.31,9.38,9.285,9.345,85506.0
2016-10-21,9.325,9.485,9.325,9.38,110316.0
2016-10-24,9.395,9.465,9.355,9.375,95326.0
2016-10-25,9.38,9.38,9.24,9.26,205365.0
2016-10-26,9.245,9.275,9.2,9.245,160261.0
2016-10-27,9.285,9.305,9.17,9.17,106217.0
2016-10-28,9.165,9.265,9.115,9.215,151776.0
2016-10-31,9.25,9.28,9.02,9.07,158741.0
2016-11-01,9.105,9.175,9.0,9.06,88252.0
2016-11-02,9.045,9.045,8.78,8.82,150529.0
2016-11-03,8.82,8.84,8.66,8.71,126378.0
2016-11-04,8.705,8.745,8.645,8.71,119486.0
2016-11-07,8.785,8.81,8.68,8.745,105973.0
2016-11-08,8.77,8.925,8.745,8.895,135650.0
2016-11-09,8.695,8.89,8.695,8.795,123528.0
2016-11-10,9.07,9.115,8.915,9.0,312234.0
2016-11-11,9.2,9.29,9.085,9.125,222000.0
2016-11-14,9.155,9.165,8.93,8.995,92392.0
2016-11-15,8.975,9.125,8.975,9.09,167341.0
2016-11-16,9.13,9.155,9.05,9.145,283185.0
2016-11-17,9.13,9.265,9.125,9.24,145111.0
2016-11-18,9.26,9.31,9.205,9.245,140266.0
2016-11-21,9.25,9.42,9.25,9.345,147382.0
2016-11-22,9.37,9.43,9.3,9.34,87001.0
2016-11-23,9.35,9.385,9.23,9.255,65271.0
2016-11-24,9.315,9.34,9.225,9.27,63513.0
2016-11-25,9.265,9.27,9.205,9.215,127917.0
2016-11-28,9.26,9.28,9.125,9.16,130403.0
2016-11-29,9.155,9.17,9.085,9.11,230697.0
2016-11-30,9.15,9.15,8.975,9.085,162438.0
2016-12-01,9.18,9.18,8.965,9.025,118595.0
2016-12-02,9.06,9.08,8.965,8.995,132887.0
2016-12-05,9.045,9.045,8.975,9.005,80121.0
2016-12-06,9.005,9.075,8.925,9.04,144142.0
2016-12-07,9.02,9.155,8.99,9.1,135763.0
2016-12-08,9.11,9.14,9.03,9.095,87976.0
2016-12-09,9.055,9.2,9.055,9.14,125445.0
2016-12-12,9.185,9.46,9.145,9.45,172092.0
2016-12-13,9.445,9.47,9.355,9.4,105473.0
2016-12-14,9.405,9.41,9.285,9.29,47390.0
2016-12-15,9.285,9.42,9.28,9.39,107583.0
2016-12-16,9.41,9.465,9.34,9.45,71075.0
2016-12-19,9.475,9.49,9.39,9.405,134210.0
2016-12-20,9.395,9.4,9.235,9.27,91837.0
2016-12-21,9.285,9.49,9.265,9.435,218035.0
2016-12-22,9.44,9.465,9.32,9.385,82811.0
2016-12-23,9.36,9.46,9.36,9.41,57595.0
2016-12-28,9.405,9.425,9.3,9.36,65590.0
2016-12-29,9.365,9.385,9.26,9.315,50685.0
2016-12-30,9.33,9.37,9.29,9.34,30416.0
2017-01-03,9.335,9.335,9.21,9.29,80220.0
2017-01-04,9.295,9.36,9.26,9.345,70196.0
2017-01-05,9.37,9.4,9.315,9.365,61258.0
2017-01-06,9.345,9.36,9.265,9.3,102927.0
2017-01-09,9.305,9.465,9.285,9.45,94990.0
2017-01-10,9.455,9.46,9.35,9.4,97069.0
2017-01-11,9.4,9.445,9.33,9.42,69458.0
2017-01-12,9.425,9.47,9.39,9.465,114790.0
2017-01-13,9.48,9.545,9.45,9.5,83319.0
2017-01-16,9.56,9.72,9.53,9.68,64208.0
2017-01-17,9.695,9.735,9.62,9.69,82890.0
2017-01-18,9.725,9.725,9.64,9.675,81080.0
2017-01-19,9.715,9.715,9.66,9.68,70200.0
2017-01-20,9.7,9.735,9.65,9.65,67721.0
2017-01-23,9.68,9.68,9.55,9.625,77941.0
2017-01-24,9.64,9.735,9.61,9.715,67211.0
2017-01-25,9.77,9.91,9.72,9.81,178978.0
2017-01-26,9.87,9.87,9.755,9.82,103001.0
2017-01-27,9.835,9.86,9.785,9.795,74649.0
2017-01-30,9.815,9.815,9.685,9.805,92025.0
2017-01-31,9.815,9.84,9.74,9.825,57688.0
2017-02-01,9.83,9.905,9.775,9.84,79966.0
2017-02-02,9.87,9.87,9.755,9.78,153829.0
2017-02-03,9.805,9.9,9.785,9.865,98784.0
2017-02-06,9.89,10.12,9.875,10.055,156257.0
2017-02-07,10.08,10.11,10.025,10.095,116708.0
2017-02-08,10.07,10.285,10.055,10.275,154681.0
2017-02-09,10.275,10.4,10.255,10.365,207042.0
2017-02-10,10.36,10.44,10.36,10.37,65751.0
2017-02-13,10.36,10.36,10.085,10.14,155902.0
2017-02-14,10.095,10.215,10.05,10.17,110111.0
2017-02-15,10.17,10.26,10.14,10.215,89424.0
2017-02-16,10.215,10.285,10.21,10.28,169763.0
2017-02-17,10.285,10.335,10.225,10.28,140615.0
2017-02-21,10.225,10.33,10.22,10.315,158772.0
2017-02-22,10.27,10.35,10.2,10.27,212506.0
2017-02-23,10.26,10.375,10.255,10.315,90612.0
2017-02-24,10.275,10.3,10.13,10.16,138943.0
2017-02-27,10.16,10.185,10.055,10.12,75745.0
2017-02-28,10.145,10.15,10.015,10.07,109442.0
2017-03-01,10.095,10.115,10.04,10.06,98046.0
2017-03-02,10.085,10.085,9.955,9.98,102203.0
2017-03-03,10.01,10.02,9.955,9.975,93090.0
2017-03-06,9.94,9.97,9.87,9.905,100460.0
2017-03-07,9.94,10.005,9.845,9.92,73955.0
2017-03-08,9.945,9.98,9.87,9.89,53200.0
2017-03-09,9.895,9.9,9.865,9.865,57654.0
2017-03-10,9.865,9.985,9.855,9.975,68938.0
2017-03-13,9.945,10.095,9.935,10.075,127395.0
2017-03-14,10.08,10.115,10.005,10.06,86091.0
2017-03-15,10.06,10.22,10.06,10.12,201043.0
2017-03-16,10.095,10.115,10.005,10.05,115728.0
2017-03-17,10.075,10.185,10.07,10.105,111237.0
2017-03-20,10.02,10.11,10.02,10.095,98582.0
2017-03-21,10.085,10.13,9.975,10.005,76759.0
2017-03-22,10.005,10.04,9.87,9.965,86449.0
2017-03-23,9.935,10.215,9.935,10.145,74304.0
2017-03-24,10.14,10.19,10.13,10.16,33248.0
2017-03-27,10.15,10.22,10.11,10.215,89543.0
2017-03-28,10.22,10.22,10.165,10.185,61595.0
2017-03-29,10.205,10.24,10.15,10.235,58228.0
2017-03-30,10.21,10.22,10.1,10.105,46597.0
2017-03-31,10.105,10.11,10.015,10.055,56528.0
2017-04-03,10.065,10.095,9.925,9.96,98698.0
2017-04-04,9.985,10.06,9.97,9.985,63490.0
2017-04-05,9.98,10.02,9.93,9.96,51549.0
2017-04-06,9.945,10.055,9.945,10.005,48980.0
2017-04-07,9.995,10.08,9.955,10.03,25106.0
2017-04-10,10.055,10.11,10.015,10.09,36474.0
2017-04-11,10.115,10.16,9.985,10.065,45356.0
2017-04-12,10.065,10.14,10.04,10.09,33393.0
2017-04-13,10.135,10.16,10.04,10.16,51532.0
2017-04-17,10.16,10.225,10.13,10.21,79673.0
2017-04-18,10.22,10.275,10.14,10.245,81761.0
2017-04-19,10.26,10.32,10.215,10.27,89570.0
2017-04-20,10.29,10.29,10.1,10.13,71916.0
2017-04-21,10.16,10.245,10.02,10.055,68828.0
2017-04-24,10.125,10.125,10.02,10.055,87328.0
2017-04-25,10.055,10.1,10.02,10.035,128487.0
2017-04-26,10.055,10.07,9.955,10.04,98784.0
2017-04-27,10.07,10.07,9.95,10.005,70022.0
2017-04-28,9.99,10.025,9.975,10.015,28003.0
2017-05-01,10.025,10.08,9.95,10.075,58805.0
2017-05-02,10.08,10.145,10.055,10.095,58846.0
2017-05-03,10.06,10.095,9.955,9.97,79921.0
2017-05-04,9.97,10.07,9.965,9.98,47443.0
2017-05-05,9.975,10.05,9.95,9.99,60140.0
2017-05-08,10.035,10.075,10.01,10.02,60210.0
2017-05-09,10.055,10.09,10.015,10.035,60604.0
2017-05-10,10.06,10.255,10.035,10.2,192767.0
2017-05-11,10.225,10.35,10.2,10.3,98409.0
2017-05-12,10.3,10.395,10.25,10.32,69453.0
2017-05-15,10.32,10.36,10.28,10.335,81495.0
2017-05-16,10.35,10.35,10.26,10.285,75222.0
2017-05-17,10.235,10.28,10.13,10.15,94406.0
2017-05-18,10.15,10.15,10.085,10.085,82951.0
2017-05-19,10.115,10.25,10.115,10.2,67698.0
2017-05-23,10.18,10.34,10.175,10.28,64797.0
2017-05-24,10.255,10.285,10.21,10.26,58633.0
2017-05-25,10.29,10.325,10.235,10.295,43521.0
2017-05-26,10.27,10.385,10.27,10.315,60688.0
2017-05-29,10.35,10.385,10.315,10.355,42101.0
2017-05-30,10.37,10.405,10.21,10.22,81741.0
2017-05-31,10.235,10.355,10.22,10.31,66417.0
2017-06-01,10.305,10.42,10.305,10.355,86769.0
2017-06-02,10.36,10.405,10.335,10.405,35607.0
2017-06-05,10.41,10.415,10.265,10.275,69547.0
2017-06-06,10.29,10.31,10.245,10.265,52804.0
2017-06-07,10.255,10.28,10.22,10.235,77315.0
2017-06-08,10.25,10.325,10.215,10.305,48796.0
2017-06-09,10.32,10.35,10.3,10.32,56599.0
2017-06-12,10.32,10.325,10.265,10.265,44787.0
2017-06-13,10.27,10.355,10.235,10.345,50697.0
2017-06-14,10.335,10.38,10.31,10.35,53714.0
2017-06-15,10.355,10.41,10.305,10.38,46418.0
2017-06-16,10.415,10.455,10.355,10.415,57913.0
2017-06-19,10.425,10.56,10.425,10.49,133823.0
2017-06-20,10.505,10.54,10.45,10.475,63137.0
2017-06-21,10.475,10.485,10.39,10.415,52020.0
2017-06-22,10.42,10.505,10.41,10.47,49380.0
2017-06-23,10.47,10.505,10.445,10.49,43778.0
2017-06-26,10.48,10.505,10.355,10.4,69075.0
2017-06-27,10.375,10.82,10.33,10.69,214644.0
2017-06-28,10.77,10.83,10.685,10.73,108104.0
2017-06-29,10.715,10.74,10.575,10.6,67592.0
2017-06-30,10.585,10.615,10.475,10.565,77011.0
2017-07-04,10.58,10.595,10.485,10.5,40684.0
2017-07-05,10.51,10.515,10.38,10.415,71038.0
2017-07-06,10.39,10.425,10.29,10.35,80472.0
2017-07-07,10.365,10.415,10.325,10.345,41960.0
2017-07-10,10.36,10.435,10.34,10.375,60233.0
2017-07-11,10.375,10.425,10.345,10.41,41416.0
2017-07-12,10.395,10.465,10.395,10.395,74107.0
2017-07-13,10.415,10.435,10.395,10.405,47256.0
2017-07-14,10.405,10.435,10.395,10.41,32094.0
2017-07-17,10.415,10.435,10.315,10.325,78215.0
2017-07-18,10.33,10.415,10.3,10.39,67669.0
2017-07-19,10.375,10.44,10.345,10.38,63624.0
2017-07-20,10.365,10.37,10.175,10.265,294324.0
2017-07-21,10.27,10.305,10.19,10.29,98990.0
2017-07-24,10.265,10.29,10.2,10.265,71564.0
2017-07-25,10.275,10.29,10.21,10.235,50433.0
2017-07-26,10.25,10.275,10.225,10.26,46781.0
2017-07-27,10.275,10.315,10.215,10.23,63967.0
2017-07-28,10.23,10.295,10.2,10.255,42895.0
2017-07-31,10.265,10.265,10.135,10.15,75558.0
2017-08-01,10.135,10.225,10.135,10.2,36819.0
2017-08-02,10.215,10.225,10.15,10.215,44898.0
2017-08-03,10.23,10.23,10.155,10.175,47442.0
2017-08-04,10.18,10.185,10.135,10.15,34370.0
2017-08-08,10.15,10.225,10.135,10.16,76612.0
2017-08-09,10.135,10.18,10.07,10.09,66244.0
2017-08-10,10.06,10.185,10.06,10.12,93930.0
2017-08-11,10.095,10.25,10.095,10.21,70083.0
2017-08-14,10.24,10.33,10.22,10.3,60890.0
2017-08-15,10.33,10.525,10.325,10.445,110909.0
2017-08-16,10.45,10.49,10.42,10.425,65772.0
2017-08-17,10.51,10.51,10.135,10.135,154123.0
2017-08-18,10.175,10.425,10.135,10.395,114087.0
2017-08-21,10.39,10.56,10.375,10.475,73919.0
2017-08-22,10.495,10.6,10.46,10.505,98098.0
2017-08-23,10.535,10.55,10.475,10.495,52583.0
2017-08-24,10.485,10.52,10.435,10.52,64062.0
2017-08-25,10.52,10.52,10.485,10.51,52797.0
2017-08-28,10.545,10.575,10.48,10.505,46508.0
2017-08-29,10.51,10.615,10.495,10.52,184344.0
2017-08-30,10.53,10.615,10.53,10.535,31391.0
2017-08-31,10.57,10.65,10.555,10.62,55759.0
2017-09-01,10.59,10.665,10.59,10.62,84599.0
2017-09-05,10.585,10.63,10.52,10.625,57888.0
2017-09-06,10.59,10.73,10.59,10.65,45319.0
2017-09-07,10.615,10.73,10.615,10.71,63653.0
2017-09-08,10.67,10.73,10.645,10.685,38415.0
2017-09-11,10.685,10.785,10.68,10.715,35024.0
2017-09-12,10.745,10.75,10.625,10.71,37001.0
2017-09-13,10.65,10.735,10.625,10.69,35406.0
2017-09-14,10.68,10.745,10.625,10.715,27799.0
2017-09-15,10.615,10.765,10.615,10.695,36385.0
2017-09-18,10.71,10.745,10.625,10.685,33417.0
2017-09-19,10.67,10.685,10.645,10.665,59589.0
2017-09-20,10.67,10.67,10.55,10.62,70230.0
2017-09-21,10.63,10.76,10.59,10.725,64810.0
2017-09-22,10.725,10.845,10.695,10.82,59143.0
2017-09-25,10.82,10.82,10.72,10.725,44250.0
2017-09-26,10.73,10.745,10.68,10.7,41039.0
2017-09-27,10.71,10.73,10.635,10.73,92603.0
2017-09-28,10.73,10.77,10.695,10.76,37372.0
2017-09-29,10.765,10.775,10.74,10.76,82130.0
2017-10-02,10.76,10.905,10.745,10.89,84545.0
2017-10-03,10.86,10.905,10.805,10.85,59172.0
2017-10-04,10.87,10.87,10.725,10.73,40057.0
2017-10-05,10.735,10.79,10.735,10.775,46916.0
2017-10-06,10.79,10.79,10.74,10.75,58023.0
2017-10-10,10.75,10.83,10.75,10.805,82843.0
2017-10-11,10.83,10.83,10.735,10.765,69448.0
2017-10-12,10.77,10.85,10.77,10.835,51859.0
2017-10-13,10.85,10.86,10.78,10.825,64741.0
2017-10-16,10.805,10.86,10.79,10.81,46319.0
2017-10-17,10.45,10.57,10.4,10.54,858202.0
2017-10-18,10.555,10.56,10.52,10.53,207646.0
2017-10-19,10.525,10.58,10.46,10.56,184796.0
2017-10-20,10.58,10.59,10.53,10.545,101658.0
2017-10-23,10.545,10.575,10.5,10.555,139072.0
2017-10-24,10.545,10.665,10.545,10.655,214174.0
2017-10-25,10.65,10.665,10.55,10.58,136864.0
2017-10-26,10.605,10.68,10.57,10.625,130273.0
2017-10-27,10.645,10.795,10.625,10.71,158517.0
2017-10-30,10.69,10.73,10.64,10.685,120195.0
2017-10-31,10.69,10.695,10.625,10.625,150432.0
2017-11-01,10.635,10.655,10.52,10.59,186855.0
2017-11-02,10.6,10.625,10.56,10.575,122063.0
2017-11-03,10.59,10.6,10.51,10.55,200497.0
2017-11-06,10.57,10.61,10.515,10.59,244691.0
2017-11-07,10.59,10.72,10.58,10.7,247894.0
2017-11-08,10.68,10.745,10.66,10.685,135995.0
2017-11-09,10.68,10.76,10.64,10.755,182859.0
2017-11-10,10.74,10.76,10.725,10.755,215752.0
2017-11-13,10.755,10.93,10.74,10.9,199259.0
2017-11-14,10.905,10.915,10.845,10.88,148187.0
2017-11-15,10.9,11.0,10.845,10.96,184764.0
2017-11-16,10.965,11.025,10.96,10.97,269693.0
2017-11-17,11.0,11.0,10.895,10.935,166596.0
2017-11-20,10.935,11.095,10.875,11.0,333523.0
2017-11-21,11.035,11.13,11.02,11.12,185229.0
2017-11-22,11.13,11.29,11.125,11.17,234217.0
2017-11-23,11.2,11.21,11.15,11.205,136795.0
2017-11-24,11.21,11.245,11.145,11.235,226687.0
2017-11-27,11.24,11.27,11.17,11.23,113049.0
2017-11-28,11.215,11.235,11.19,11.21,139371.0
2017-11-29,11.25,11.255,11.075,11.08,118060.0
2017-11-30,11.075,11.215,11.075,11.215,141925.0
2017-12-01,11.175,11.205,11.035,11.13,123172.0
2017-12-04,11.115,11.14,11.015,11.02,155400.0
2017-12-05,11.045,11.045,10.965,11.005,119407.0
2017-12-06,11.015,11.065,10.965,11.035,119568.0
2017-12-07,11.025,11.125,11.01,11.105,136762.0
2017-12-08,11.105,11.22,11.08,11.185,170421.0
2017-12-11,11.215,11.215,11.05,11.065,130002.0
2017-12-12,11.08,11.135,11.07,11.125,129813.0
2017-12-13,11.16,11.225,11.155,11.2,241707.0
2017-12-14,11.22,11.275,11.175,11.215,320364.0
2017-12-15,11.205,11.345,11.175,11.195,201163.0
2017-12-18,11.195,11.195,11.025,11.035,160286.0
2017-12-19,11.075,11.095,11.005,11.01,67822.0
2017-12-20,11.035,11.075,10.985,10.985,140303.0
2017-12-21,11.01,11.01,10.865,10.905,111127.0
2017-12-22,10.925,10.965,10.84,10.915,109517.0
2017-12-27,10.955,10.985,10.915,10.935,78417.0
2017-12-28,10.975,11.025,10.96,11.005,60884.0
2017-12-29,10.995,11.01,10.96,10.98,51485.0
2018-01-02,11.0,11.02,10.92,10.995,75716.0
2018-01-03,11.01,11.01,10.91,10.97,88355.0
2018-01-04,11.0,11.02,10.83,11.0,178467.0
2018-01-05,11.005,11.055,10.975,11.04,167717.0
2018-01-08,11.05,11.06,10.965,11.04,141564.0
2018-01-09,11.04,11.04,10.935,10.99,130865.0
2018-01-10,10.96,11.145,10.94,11.14,264740.0
2018-01-11,11.145,11.145,10.945,10.95,156659.0
2018-01-12,10.94,11.0,10.855,10.905,228470.0
2018-01-15,10.96,10.96,10.785,10.805,160201.0
2018-01-16,10.835,10.975,10.795,10.945,235521.0
2018-01-17,10.98,11.095,10.92,11.065,117154.0
2018-01-18,11.07,11.12,11.005,11.05,110243.0
2018-01-19,11.04,11.065,11.035,11.06,97435.0
2018-01-22,11.09,11.095,11.05,11.055,39308.0
2018-01-23,10.695,10.77,10.65,10.745,813514.0
2018-01-24,10.745,10.76,10.735,10.755,267233.0
2018-01-25,10.77,10.79,10.74,10.79,166884.0
2018-01-26,10.785,10.835,10.76,10.8,293807.0
2018-01-29,10.815,10.82,10.675,10.73,227514.0
2018-01-30,10.78,10.78,10.625,10.7,180819.0
2018-01-31,10.725,10.725,10.685,10.715,183231.0
2018-02-01,10.715,10.715,10.64,10.645,154004.0
2018-02-02,10.625,10.635,10.47,10.545,172023.0
2018-02-05,10.5,10.54,10.375,10.405,216932.0
2018-02-06,10.31,10.5,10.31,10.455,251844.0
2018-02-07,10.445,10.555,10.44,10.55,193868.0
2018-02-08,10.545,10.55,10.5,10.525,212678.0
2018-02-09,10.54,10.55,10.405,10.5,273964.0
2018-02-12,10.545,10.61,10.5,10.55,235490.0
2018-02-13,10.56,10.56,10.4,10.49,231370.0
2018-02-14,10.485,10.545,10.44,10.485,214248.0
2018-02-15,10.52,10.54,10.445,10.495,278626.0
2018-02-16,10.53,10.685,10.52,10.67,242525.0
2018-02-20,10.67,10.67,10.61,10.615,249016.0
2018-02-21,10.645,10.655,10.525,10.525,201475.0
2018-02-22,10.575,10.61,10.47,10.47,182005.0
2018-02-23,10.5,10.55,10.455,10.5,178882.0
2018-02-26,10.525,10.585,10.485,10.56,161117.0
2018-02-27,10.57,10.63,10.565,10.59,138596.0
2018-02-28,10.585,10.6,10.415,10.46,243471.0
2018-03-01,10.475,10.595,10.445,10.54,220971.0
2018-03-02,10.515,10.585,10.505,10.56,699449.0
2018-03-05,10.57,10.585,10.555,10.565,237860.0
2018-03-06,10.58,10.685,10.515,10.655,333217.0
2018-03-07,10.65,10.77,10.64,10.68,178633.0
2018-03-08,10.7,10.75,10.68,10.75,150522.0
2018-03-09,10.755,10.81,10.71,10.755,226385.0
2018-03-12,10.76,10.78,10.73,10.755,216119.0
2018-03-13,10.77,10.8,10.63,10.64,285670.0
2018-03-14,10.665,10.68,10.545,10.58,293878.0
2018-03-15,10.595,10.71,10.58,10.7,274765.0
2018-03-16,10.695,10.815,10.675,10.755,755321.0
2018-03-19,10.735,10.815,10.715,10.765,234634.0
2018-03-20,10.78,10.87,10.76,10.795,206483.0
2018-03-21,10.81,10.88,10.765,10.765,218877.0
2018-03-22,10.735,10.825,10.73,10.735,131440.0
2018-03-23,10.76,10.795,10.645,10.67,148810.0
2018-03-26,10.7,10.735,10.595,10.64,189239.0
2018-03-27,10.655,10.73,10.575,10.665,241067.0
2018-03-28,10.67,10.865,10.645,10.825,235201.0
2018-03-29,10.855,10.96,10.855,10.885,160785.0
2018-04-02,10.905,10.905,10.725,10.765,149936.0
2018-04-03,10.835,10.89,10.805,10.88,170655.0
2018-04-04,10.845,10.865,10.8,10.865,150230.0
2018-04-05,10.885,10.93,10.82,10.92,243941.0
2018-04-06,10.9,10.93,10.845,10.865,118624.0
2018-04-09,10.88,10.92,10.855,10.855,132446.0
2018-04-10,10.865,10.915,10.825,10.885,148713.0
2018-04-11,10.88,10.92,10.88,10.89,142636.0
2018-04-12,10.915,10.94,10.89,10.915,143577.0
2018-04-13,10.94,10.955,10.915,10.935,128913.0
2018-04-16,10.955,11.05,10.9,11.01,168566.0
2018-04-17,11.02,11.03,10.96,10.99,119401.0
2018-04-18,11.02,11.03,10.96,10.985,127147.0
2018-04-19,10.96,10.975,10.83,10.915,173108.0
2018-04-20,10.885,10.94,10.855,10.875,104092.0
2018-04-23,10.905,10.92,10.86,10.905,115311.0
2018-04-24,10.9,10.92,10.78,10.795,177363.0
2018-04-25,10.795,10.81,10.715,10.77,154689.0
2018-04-26,10.795,10.85,10.75,10.795,91709.0
2018-04-27,10.795,10.92,10.76,10.765,81865.0
2018-04-30,10.815,10.835,10.65,10.695,187791.0
2018-05-01,10.7,10.805,10.68,10.75,127970.0
2018-05-02,10.77,10.77,10.655,10.73,143239.0
2018-05-03,10.73,10.845,10.71,10.74,239394.0
2018-05-04,10.7,10.715,10.545,10.6,354908.0
2018-05-07,10.575,10.675,10.55,10.615,233620.0
2018-05-08,10.63,10.64,10.54,10.59,154073.0
2018-05-09,10.57,10.6,10.515,10.56,133239.0
2018-05-10,10.56,10.67,10.55,10.645,157214.0
2018-05-11,10.655,10.845,10.595,10.705,332201.0
2018-05-14,10.695,10.71,10.47,10.48,300550.0
2018-05-15,10.435,10.465,10.38,10.39,256719.0
2018-05-16,10.39,10.455,10.33,10.33,221356.0
2018-05-17,10.33,10.38,10.29,10.33,153002.0
2018-05-18,10.3,10.375,10.28,10.355,213133.0
2018-05-22,10.38,10.44,10.35,10.39,162513.0
2018-05-23,10.4,10.48,10.38,10.44,129202.0
2018-05-24,10.4,10.435,10.355,10.385,120591.0
2018-05-25,10.39,10.415,10.35,10.4,100837.0
2018-05-28,10.39,10.425,10.335,10.375,99514.0
2018-05-29,10.355,10.375,10.235,10.255,167719.0
2018-05-30,10.28,10.31,10.185,10.24,160566.0
2018-05-31,10.255,10.275,10.045,10.105,306184.0
2018-06-01,10.1,10.13,10.055,10.115,147629.0
2018-06-04,10.13,10.135,10.015,10.1,49500.0
2018-06-05,10.105,10.39,10.095,10.38,483203.0
2018-06-06,10.39,10.545,10.36,10.475,293645.0
2018-06-07,10.505,10.515,10.365,10.465,173850.0
2018-06-08,10.44,10.57,10.44,10.555,112058.0
2018-06-11,10.52,10.58,10.515,10.545,124026.0
2018-06-12,10.54,10.555,10.46,10.505,114317.0
2018-06-13,10.525,10.54,10.425,10.425,111226.0
2018-06-14,10.425,10.495,10.415,10.48,94403.0
2018-06-15,10.49,10.495,10.395,10.41,133817.0
2018-06-18,10.39,10.585,10.39,10.56,124007.0
2018-06-19,10.55,10.625,10.55,10.555,113060.0
2018-06-20,10.585,10.595,10.46,10.475,103069.0
2018-06-21,10.465,10.47,10.395,10.415,93075.0
2018-06-22,10.42,10.425,10.34,10.37,82870.0
2018-06-25,10.365,10.415,10.255,10.395,138019.0
2018-06-26,10.4,10.46,10.345,10.345,85453.0
2018-06-27,10.37,10.37,10.275,10.29,100530.0
2018-06-28,10.28,10.345,10.27,10.3,89482.0
2018-06-29,10.3,10.315,10.22,10.255,150500.0
2018-07-03,10.3,10.305,10.22,10.265,124372.0
2018-07-04,10.315,10.38,10.275,10.32,149494.0
2018-07-05,10.295,10.315,10.195,10.215,448718.0
2018-07-06,10.175,10.22,10.135,10.15,187400.0
2018-07-09,10.16,10.17,9.95,9.96,303576.0
2018-07-10,9.94,10.02,9.94,9.975,175978.0
2018-07-11,9.955,10.19,9.95,10.11,392820.0
2018-07-12,10.02,10.16,10.02,10.14,315997.0
2018-07-13,10.17,10.215,10.12,10.145,291746.0
2018-07-16,10.195,10.245,10.185,10.22,339169.0
2018-07-17,10.225,10.33,10.215,10.3,209391.0
2018-07-18,10.275,10.33,10.265,10.315,143077.0
2018-07-19,10.305,10.33,10.245,10.275,184429.0
2018-07-20,10.3,10.385,10.275,10.325,147691.0
2018-07-23,10.37,10.38,10.255,10.305,158753.0
2018-07-24,10.325,10.325,10.195,10.195,147284.0
2018-07-25,10.235,10.24,10.135,10.24,115574.0
2018-07-26,10.22,10.24,10.16,10.215,122319.0
2018-07-27,10.215,10.22,10.095,10.21,244915.0
2018-07-30,10.185,10.21,10.11,10.135,108352.0
2018-07-31,10.135,10.205,10.1,10.19,122741.0
2018-08-01,10.185,10.25,10.165,10.24,119799.0
2018-08-02,10.255,10.3,10.215,10.28,145699.0
2018-08-03,10.3,10.405,10.24,10.365,142123.0
2018-08-07,10.36,10.38,10.19,10.215,168950.0
2018-08-08,10.19,10.25,10.13,10.185,188376.0
2018-08-09,10.3,10.71,10.3,10.57,472038.0
2018-08-10,10.64,10.745,10.625,10.71,282202.0
2018-08-13,10.72,10.74,10.6,10.67,156418.0
2018-08-14,10.71,10.81,10.64,10.765,225869.0
2018-08-15,10.745,10.775,10.61,10.665,192780.0
2018-08-16,10.665,10.81,10.6,10.79,213154.0
2018-08-17,10.785,10.895,10.66,10.88,318655.0
2018-08-20,10.87,10.97,10.845,10.87,439089.0
2018-08-21,10.89,10.94,10.815,10.9,201054.0
2018-08-22,10.895,10.97,10.89,10.94,170497.0
2018-08-23,10.94,10.97,10.92,10.945,73567.0
2018-08-24,10.965,10.97,10.895,10.925,82431.0
2018-08-27,10.95,10.975,10.905,10.945,119794.0
2018-08-28,10.94,11.12,10.92,11.12,266458.0
2018-08-29,11.075,11.08,10.94,11.0,126036.0
2018-08-30,10.985,11.035,10.93,10.965,161903.0
2018-08-31,10.955,10.985,10.93,10.94,107567.0
2018-09-04,10.96,10.965,10.84,10.885,235563.0
2018-09-05,10.855,10.89,10.66,10.735,324434.0
2018-09-06,10.735,10.91,10.715,10.765,211762.0
2018-09-07,10.76,10.805,10.685,10.74,143069.0
2018-09-10,10.74,10.855,10.74,10.79,225482.0
2018-09-11,10.78,10.93,10.76,10.885,184971.0
2018-09-12,10.885,10.9,10.755,10.865,167228.0
2018-09-13,10.86,10.91,10.79,10.805,86552.0
2018-09-14,10.81,10.84,10.79,10.83,46077.0
2018-09-17,10.86,10.905,10.79,10.83,68857.0
2018-09-18,10.81,10.855,10.79,10.8,60302.0
2018-09-19,10.825,10.84,10.775,10.79,115175.0
2018-09-20,10.79,10.835,10.78,10.805,149619.0
2018-09-21,10.79,10.855,10.78,10.79,134624.0
2018-09-24,10.805,10.86,10.775,10.84,104238.0
2018-09-25,10.835,10.91,10.825,10.835,77132.0
2018-09-26,10.835,10.885,10.755,10.755,153482.0
2018-09-27,10.775,10.82,10.695,10.695,93325.0
2018-09-28,10.72,10.795,10.7,10.735,72774.0
2018-10-01,10.775,10.885,10.725,10.835,121853.0
2018-10-02,10.845,10.935,10.79,10.855,99997.0
2018-10-03,10.87,10.88,10.76,10.82,98158.0
2018-10-04,10.835,10.915,10.785,10.855,189506.0
2018-10-05,10.855,10.865,10.515,10.565,140500.0
2018-10-09,10.565,10.565,10.365,10.445,225524.0
2018-10-10,10.435,10.435,10.245,10.28,202833.0
2018-10-11,10.27,10.355,10.22,10.22,199427.0
2018-10-12,10.28,10.315,10.175,10.275,258497.0
2018-10-15,10.295,10.35,10.24,10.29,123677.0
2018-10-16,10.325,10.37,10.28,10.33,134575.0
2018-10-17,10.345,10.465,10.315,10.395,186002.0
2018-10-18,10.38,10.39,10.18,10.195,160976.0
2018-10-19,10.225,10.315,10.19,10.255,188095.0
2018-10-22,10.265,10.315,10.225,10.265,105521.0
2018-10-23,10.225,10.425,10.22,10.4,157778.0
2018-10-24,10.4,10.52,10.37,10.475,210126.0
2018-10-25,10.485,10.635,10.47,10.47,124261.0
2018-10-26,10.445,10.515,10.365,10.51,91327.0
2018-10-29,10.565,10.57,10.32,10.35,160828.0
2018-10-30,10.35,10.36,10.26,10.325,142845.0
2018-10-31,10.385,10.5,10.345,10.455,115655.0
2018-11-01,10.46,10.615,10.42,10.595,134875.0
2018-11-02,10.605,10.605,10.425,10.52,126017.0
2018-11-05,10.405,10.75,10.4,10.69,117510.0
2018-11-06,10.695,10.74,10.64,10.675,75129.0
2018-11-07,10.71,10.76,10.58,10.725,182538.0
2018-11-08,10.71,10.71,10.58,10.63,106851.0
2018-11-09,10.605,10.675,10.555,10.605,119826.0
2018-11-12,10.6,10.69,10.59,10.615,96495.0
2018-11-13,10.63,10.67,10.54,10.57,104131.0
2018-11-14,10.6,10.605,10.355,10.435,150478.0
2018-11-15,10.46,10.62,10.455,10.54,125339.0
2018-11-16,10.55,10.81,10.55,10.69,144709.0
2018-11-19,10.695,10.7,10.53,10.605,130399.0
2018-11-20,10.575,10.575,10.33,10.37,179902.0
2018-11-21,10.43,10.44,10.315,10.435,141631.0
2018-11-22,10.435,10.59,10.41,10.495,74294.0
2018-11-23,10.485,10.57,10.45,10.545,91758.0
2018-11-26,10.595,10.62,10.37,10.48,135699.0
2018-11-27,10.455,10.53,10.435,10.52,107116.0
2018-11-28,10.52,10.67,10.495,10.665,125692.0
2018-11-29,10.68,10.68,10.575,10.6,78275.0
2018-11-30,10.6,10.655,10.535,10.605,65886.0
2018-12-03,10.73,10.73,10.47,10.58,76577.0
2018-12-04,10.53,10.63,10.455,10.535,110165.0
2018-12-05,10.48,10.625,10.48,10.53,87224.0
2018-12-06,10.47,10.6,10.39,10.585,86860.0
2018-12-07,10.6,10.61,10.53,10.555,55367.0
2018-12-10,10.53,10.54,10.335,10.43,146999.0
2018-12-11,10.495,10.51,10.375,10.395,143383.0
2018-12-12,10.44,10.49,10.315,10.315,209512.0
2018-12-13,10.35,10.49,10.315,10.46,214921.0
2018-12-14,10.46,10.58,10.44,10.515,232754.0
2018-12-17,10.625,10.625,10.41,10.485,235901.0
2018-12-18,10.44,10.485,10.255,10.275,275868.0
2018-12-19,10.28,10.435,10.275,10.335,166988.0
2018-12-20,10.32,10.375,10.18,10.22,180186.0
2018-12-21,10.24,10.27,10.085,10.085,366295.0
2018-12-24,10.03,10.03,9.77,9.82,174950.0
2018-12-27,9.895,10.04,9.8,9.86,204787.0
2018-12-28,9.945,10.055,9.92,9.96,73615.0
2018-12-31,9.96,10.095,9.915,10.01,121705.0
2019-01-02,9.96,10.155,9.96,10.14,125312.0
2019-01-03,10.125,10.15,9.95,10.035,237185.0
2019-01-04,10.07,10.18,10.065,10.15,126111.0
2019-01-07,10.18,10.305,10.15,10.275,147215.0
2019-01-08,10.335,10.385,10.23,10.305,114035.0
2019-01-09,10.345,10.455,10.32,10.455,98787.0
2019-01-10,10.445,10.485,10.345,10.42,126598.0
2019-01-11,10.43,10.53,10.35,10.395,188926.0
2019-01-14,10.39,10.51,10.37,10.415,297656.0
2019-01-15,10.42,10.595,10.39,10.51,251750.0
2019-01-16,10.555,10.735,10.53,10.715,140442.0
2019-01-17,10.71,10.835,10.64,10.71,246045.0
2019-01-18,10.76,10.82,10.65,10.81,135841.0
2019-01-21,10.79,10.83,10.675,10.715,119788.0
2019-01-22,10.725,10.865,10.72,10.79,246266.0
2019-01-23,10.815,10.95,10.815,10.885,238541.0
2019-01-24,10.885,11.015,10.875,11.0,140299.0
2019-01-25,11.02,11.03,10.945,10.995,120637.0
2019-01-28,10.95,11.015,10.9,10.96,156931.0
2019-01-29,11.0,11.06,10.95,11.03,173251.0
2019-01-30,11.12,11.12,10.98,11.01,141023.0
2019-01-31,11.015,11.06,11.0,11.035,104684.0
2019-02-01,11.035,11.06,10.99,11.0,104301.0
2019-02-04,11.055,11.06,10.94,10.955,165441.0
2019-02-05,10.98,11.22,10.96,11.22,278224.0
2019-02-06,11.2,11.35,11.2,11.31,190403.0
2019-02-07,11.3,11.33,11.215,11.315,126268.0
2019-02-08,11.3,11.305,11.165,11.275,116926.0
2019-02-11,11.28,11.33,11.17,11.195,136652.0
2019-02-12,11.24,11.275,11.195,11.23,96437.0
2019-02-13,11.26,11.265,11.13,11.175,124301.0
2019-02-14,11.19,11.285,11.17,11.23,147547.0
2019-02-15,11.255,11.495,11.195,11.43,3039554.0
2019-02-19,11.49,11.49,11.29,11.38,131014.0
2019-02-20,11.415,11.59,11.375,11.46,292199.0
2019-02-21,11.47,11.495,11.31,11.37,337240.0
2019-02-22,11.37,11.53,11.37,11.42,210078.0
2019-02-25,11.465,11.565,11.44,11.45,253162.0
2019-02-26,11.43,11.52,11.43,11.505,393660.0
2019-02-27,11.54,11.605,11.505,11.54,185620.0
2019-02-28,11.545,11.615,11.515,11.61,279131.0
2019-03-01,11.635,11.635,11.5,11.595,152803.0
2019-03-04,11.575,11.675,11.565,11.64,180758.0
2019-03-05,11.63,11.71,11.57,11.65,207725.0
2019-03-06,11.65,11.73,11.595,11.73,224315.0
2019-03-07,11.73,11.835,11.695,11.785,278592.0
2019-03-08,11.75,11.825,11.675,11.705,162575.0
2019-03-11,11.74,11.82,11.635,11.8,157653.0
2019-03-12,11.77,11.825,11.74,11.79,164080.0
2019-03-13,11.8,11.9,11.795,11.835,141928.0
2019-03-14,11.845,11.89,11.785,11.855,162301.0
2019-03-15,11.885,11.93,11.86,11.89,176450.0
2019-03-18,11.925,11.93,11.84,11.9,102186.0
2019-03-19,11.91,11.995,11.885,11.95,122384.0
2019-03-20,11.95,12.0,11.86,11.96,160305.0
2019-03-21,11.95,11.975,11.635,11.88,382469.0
2019-03-22,11.88,11.89,11.81,11.845,185853.0
2019-03-25,11.845,11.975,11.82,11.96,314086.0
2019-03-26,11.96,12.025,11.905,12.005,130303.0
2019-03-27,12.02,12.2,11.97,12.18,300478.0
2019-03-28,12.185,12.215,12.075,12.09,144479.0
2019-03-29,12.125,12.215,12.035,12.19,124739.0
2019-04-01,12.235,12.255,12.045,12.055,192092.0
2019-04-02,12.035,12.045,11.87,11.96,260816.0
2019-04-03,11.945,12.1,11.935,12.1,167668.0
2019-04-04,12.075,12.125,11.99,12.09,94028.0
2019-04-05,12.1,12.195,12.095,12.15,103491.0
2019-04-08,12.15,12.16,12.05,12.075,104502.0
2019-04-09,12.025,12.08,11.96,11.97,169552.0
2019-04-10,11.97,12.075,11.97,12.045,114276.0
2019-04-11,12.025,12.145,12.025,12.125,81419.0
2019-04-12,12.135,12.17,11.88,11.92,231247.0
2019-04-15,11.92,12.015,11.895,11.955,136317.0
2019-04-16,11.965,12.005,11.71,11.755,169467.0
2019-04-17,11.78,11.8,11.61,11.745,173077.0
2019-04-18,11.755,11.81,11.7,11.76,96764.0
2019-04-22,11.78,11.825,11.7,11.71,85144.0
2019-04-23,11.72,11.815,11.7,11.78,100404.0
2019-04-24,11.785,11.905,11.785,11.895,74285.0
2019-04-25,11.88,11.89,11.755,11.76,79539.0
2019-04-26,11.76,11.965,11.74,11.925,106497.0
2019-04-29,11.91,11.95,11.81,11.865,76196.0
2019-04-30,11.865,11.955,11.815,11.95,81057.0
2019-05-01,11.965,12.065,11.945,12.0,130187.0
2019-05-02,12.02,12.02,11.88,11.955,74725.0
2019-05-03,11.975,12.0,11.835,11.855,118787.0
2019-05-06,11.8,11.985,11.795,11.975,99734.0
2019-05-07,11.955,12.055,11.855,11.965,153959.0
2019-05-08,11.885,12.08,11.885,12.03,137913.0
2019-05-09,12.095,12.13,11.955,12.11,185829.0
2019-05-10,12.085,12.215,12.065,12.155,93235.0
2019-05-13,12.155,12.36,12.145,12.3,185387.0
2019-05-14,12.305,12.35,12.11,12.315,178869.0
2019-05-15,12.28,12.365,12.165,12.215,157162.0
2019-05-16,12.25,12.275,12.155,12.275,158394.0
2019-05-17,12.24,12.315,12.22,12.235,106826.0
2019-05-21,12.255,12.28,12.17,12.215,108945.0
2019-05-22,12.19,12.295,12.185,12.265,122682.0
2019-05-23,12.23,12.3,12.155,12.195,178771.0
2019-05-24,12.235,12.32,12.14,12.175,182722.0
2019-05-27,12.21,12.345,12.17,12.345,99263.0
2019-05-28,12.35,12.415,12.265,12.265,108328.0
2019-05-29,12.275,12.325,12.215,12.28,118385.0
2019-05-30,12.31,12.33,12.245,12.265,66855.0
2019-05-31,12.215,12.38,12.18,12.37,88722.0
2019-06-03,12.37,12.39,12.155,12.18,114027.0
2019-06-04,12.195,12.2,12.055,12.195,106266.0
2019-06-05,12.185,12.325,12.175,12.225,144452.0
2019-06-06,12.24,12.33,12.195,12.33,126407.0
2019-06-07,12.33,12.42,12.295,12.38,110907.0
2019-06-10,12.375,12.53,12.33,12.51,186437.0
2019-06-11,12.53,12.53,12.4,12.465,118296.0
2019-06-12,12.455,12.59,12.44,12.57,113901.0
2019-06-13,12.57,12.575,12.465,12.49,127870.0
2019-06-14,12.505,12.61,12.475,12.555,144490.0
2019-06-17,12.555,12.7,12.54,12.65,125555.0
2019-06-18,12.7,12.785,12.66,12.74,134426.0
2019-06-19,12.74,12.745,12.635,12.72,91048.0
2019-06-20,12.725,12.855,12.72,12.75,267045.0
2019-06-21,12.72,12.73,12.465,12.59,214304.0
2019-06-24,12.61,12.77,12.595,12.715,172914.0
2019-06-25,12.72,12.76,12.62,12.63,116352.0
2019-06-26,12.655,12.655,12.415,12.465,137768.0
2019-06-27,12.45,12.615,12.44,12.59,120617.0
2019-06-28,12.595,12.69,12.56,12.68,144810.0
2019-07-02,12.69,12.805,12.66,12.805,100240.0
2019-07-03,12.81,12.97,12.79,12.83,86224.0
2019-07-04,12.875,12.89,12.775,12.805,45329.0
2019-07-05,12.805,12.915,12.765,12.87,91998.0
2019-07-08,12.87,12.895,12.815,12.86,84108.0
2019-07-09,12.83,12.945,12.79,12.81,140523.0
2019-07-10,12.84,12.94,12.815,12.915,193308.0
2019-07-11,12.92,12.94,12.815,12.815,109177.0
2019-07-12,12.81,12.815,12.705,12.755,96846.0
2019-07-15,12.71,13.025,12.71,12.85,163048.0
2019-07-16,12.84,12.92,12.775,12.89,120049.0
2019-07-17,12.905,12.945,12.87,12.9,146733.0
2019-07-18,12.88,12.955,12.87,12.87,127843.0
2019-07-19,12.915,12.955,12.87,12.89,105090.0
2019-07-22,12.915,12.925,12.82,12.855,80345.0
2019-07-23,12.88,12.915,12.785,12.895,109162.0
2019-07-24,12.915,12.955,12.875,12.925,89819.0
2019-07-25,12.925,12.96,12.805,12.83,78573.0
2019-07-26,12.87,12.895,12.815,12.855,63272.0
2019-07-29,12.935,13.01,12.92,12.945,135271.0
2019-07-30,12.945,13.015,12.91,12.92,109031.0
2019-07-31,12.91,12.985,12.85,12.955,75542.0
2019-08-01,12.93,13.325,12.93,13.285,290268.0
2019-08-02,13.285,13.295,12.995,13.01,108102.0
2019-08-06,12.925,13.015,12.86,12.93,104200.0
2019-08-07,12.9,13.075,12.715,13.015,173677.0
2019-08-08,13.06,13.08,12.995,13.06,78513.0
2019-08-09,13.095,13.145,12.97,12.99,82157.0
2019-08-12,12.975,13.12,12.965,13.005,99687.0
2019-08-13,13.01,13.075,12.735,12.95,134612.0
2019-08-14,12.76,12.9,12.59,12.595,139214.0
2019-08-15,12.4,12.735,12.37,12.435,357623.0
2019-08-16,12.585,12.585,12.32,12.435,213344.0
2019-08-19,12.445,12.605,12.42,12.585,124322.0
2019-08-20,12.56,12.625,12.455,12.465,144133.0
2019-08-21,12.49,12.56,12.4,12.53,127327.0
2019-08-22,12.5,12.54,12.395,12.42,90850.0
2019-08-23,12.435,12.465,12.25,12.275,110264.0
2019-08-26,12.315,12.37,12.235,12.305,75388.0
2019-08-27,12.31,12.35,12.19,12.255,127883.0
2019-08-28,12.225,12.38,12.21,12.37,99161.0
2019-08-29,12.415,12.48,12.3,12.335,66521.0
2019-08-30,12.385,12.4,12.215,12.32,66495.0
2019-09-03,12.24,12.315,12.19,12.23,135346.0
2019-09-04,12.25,12.375,12.22,12.27,121136.0
2019-09-05,12.335,12.335,12.21,12.29,104640.0
2019-09-06,12.29,12.335,12.155,12.22,124698.0
2019-09-09,12.19,12.345,12.185,12.275,72299.0
2019-09-10,12.29,12.405,12.23,12.385,163823.0
2019-09-11,12.375,12.385,12.215,12.335,135412.0
2019-09-12,12.325,12.405,12.275,12.355,119949.0
2019-09-13,12.395,12.415,12.3,12.38,90913.0
2019-09-16,12.385,12.445,12.295,12.405,156844.0
2019-09-17,12.42,12.505,12.395,12.46,210714.0
2019-09-18,12.47,12.485,12.4,12.45,135978.0
2019-09-19,12.49,12.615,12.45,12.52,104169.0
2019-09-20,12.51,12.815,12.505,12.71,198322.0
2019-09-23,12.68,12.755,12.635,12.665,94919.0
2019-09-24,12.665,12.67,12.505,12.615,146305.0
2019-09-25,12.605,12.71,12.565,12.635,96112.0
2019-09-26,12.635,12.69,12.59,12.63,113165.0
2019-09-27,12.65,12.695,12.51,12.525,119998.0
2019-09-30,12.49,12.655,12.475,12.57,104439.0
2019-10-01,12.59,12.595,12.36,12.455,253171.0
2019-10-02,12.38,12.545,12.35,12.505,210403.0
2019-10-03,12.515,12.715,12.515,12.7,183554.0
2019-10-04,12.71,12.8,12.67,12.765,121347.0
2019-10-07,12.755,12.94,12.72,12.91,135336.0
2019-10-08,12.87,12.905,12.74,12.82,183790.0
2019-10-09,12.92,13.005,12.84,13.0,128309.0
2019-10-10,12.97,13.135,12.93,13.065,118136.0
2019-10-11,13.09,13.09,12.84,12.89,114517.0
2019-10-15,12.92,12.97,12.8,12.865,150588.0
2019-10-16,12.88,12.94,12.725,12.865,137463.0
2019-10-17,12.92,13.01,12.86,12.98,93612.0
2019-10-18,12.98,13.055,12.94,12.96,91713.0
2019-10-21,12.965,12.965,12.795,12.805,119984.0
2019-10-22,12.835,12.945,12.785,12.88,108213.0
2019-10-23,12.855,12.905,12.715,12.76,138233.0
2019-10-24,12.805,12.805,12.7,12.745,111468.0
2019-10-25,12.745,12.8,12.66,12.68,94464.0
2019-10-28,12.695,12.765,12.615,12.64,91684.0
2019-10-29,12.62,12.655,12.505,12.53,117908.0
2019-10-30,12.53,12.655,12.53,12.635,88342.0
2019-10-31,12.675,12.675,12.51,12.58,116262.0
2019-11-01,12.59,12.78,12.54,12.7,84357.0
2019-11-04,12.52,12.665,12.45,12.495,350481.0
2019-11-05,12.455,12.52,12.255,12.285,276614.0
2019-11-06,12.275,12.38,12.205,12.36,133673.0
2019-11-07,12.45,12.51,12.295,12.5,157113.0
2019-11-08,12.455,12.515,12.39,12.43,231481.0
2019-11-11,12.455,12.48,12.295,12.37,185125.0
2019-11-12,12.335,12.615,12.31,12.49,197466.0
2019-11-13,12.49,12.62,12.45,12.595,89191.0
2019-11-14,12.595,12.695,12.0,12.09,646267.0
2019-11-15,12.13,12.21,12.07,12.125,386835.0
2019-11-18,12.02,12.215,12.01,12.085,188704.0
2019-11-19,12.125,12.125,11.93,12.01,166950.0
2019-11-20,12.03,12.045,11.905,11.99,212976.0
2019-11-21,11.945,12.07,11.89,12.01,161265.0
2019-11-22,12.01,12.23,11.99,12.175,198418.0
2019-11-25,12.19,12.285,12.105,12.225,126330.0
2019-11-26,12.225,12.23,12.11,12.145,159069.0
2019-11-27,12.185,12.355,12.13,12.255,294507.0
2019-11-28,12.34,12.43,12.275,12.41,120675.0
2019-11-29,12.395,12.51,12.3,12.475,287913.0
2019-12-02,12.535,12.54,12.475,12.5,151000.0
2019-12-03,12.475,12.5,12.34,12.42,264002.0
2019-12-04,12.47,12.48,12.31,12.34,141228.0
2019-12-05,12.38,12.455,12.33,12.44,96784.0
2019-12-06,12.43,12.495,12.415,12.46,158196.0
2019-12-09,12.42,12.51,12.355,12.395,111436.0
2019-12-10,12.415,12.435,12.39,12.42,168294.0
2019-12-11,12.475,12.475,12.27,12.27,131778.0
2019-12-12,12.29,12.3,12.155,12.18,172406.0
2019-12-13,12.215,12.24,12.15,12.17,123411.0
2019-12-16,12.17,12.2,12.14,12.16,85723.0
2019-12-17,12.17,12.18,12.095,12.13,126640.0
2019-12-18,12.26,12.275,12.11,12.22,141067.0
2019-12-19,12.2,12.3,12.18,12.21,141602.0
2019-12-20,12.21,12.22,12.095,12.11,137882.0
2019-12-23,12.16,12.195,12.11,12.17,114644.0
2019-12-24,12.19,12.21,12.135,12.17,91251.0
2019-12-27,12.19,12.19,12.135,12.18,150565.0
2019-12-30,12.24,12.265,12.195,12.235,155458.0
2019-12-31,12.205,12.245,12.155,12.2,153526.0
2020-01-02,12.205,12.225,12.025,12.065,154902.0
2020-01-03,12.045,12.255,12.025,12.165,138699.0
2020-01-06,12.165,12.245,12.085,12.235,111506.0
2020-01-07,12.225,12.225,12.155,12.18,82042.0
2020-01-08,12.2,12.255,12.155,12.165,103324.0
2020-01-09,12.165,12.215,12.135,12.185,193333.0
2020-01-10,12.205,12.355,12.195,12.295,116110.0
2020-01-13,12.3,12.475,12.255,12.455,111333.0
2020-01-14,12.48,12.58,12.44,12.575,131686.0
2020-01-15,12.55,12.635,12.51,12.59,159866.0
2020-01-16,12.65,12.815,12.595,12.755,191871.0
2020-01-17,12.76,12.87,12.71,12.76,143628.0
2020-01-20,12.86,12.86,12.76,12.79,97595.0
2020-01-21,12.8,12.98,12.775,12.98,124428.0
2020-01-22,13.0,13.085,12.87,12.88,188221.0
2020-01-23,12.875,12.95,12.835,12.915,120593.0
2020-01-24,12.915,12.96,12.83,12.835,88878.0
2020-01-27,12.815,12.84,12.695,12.8,153595.0
2020-01-28,12.8,12.91,12.77,12.875,105124.0
2020-01-29,12.92,12.97,12.87,12.895,90401.0
2020-01-30,12.885,12.935,12.705,12.735,185960.0
2020-01-31,12.715,12.755,12.6,12.625,86608.0
2020-02-03,12.645,12.8,12.605,12.785,92992.0
2020-02-04,12.855,12.9,12.765,12.795,115965.0
2020-02-05,12.845,13.06,12.795,12.99,208116.0
2020-02-06,13.035,13.08,12.94,13.015,104159.0
2020-02-07,13.035,13.08,12.855,12.94,138595.0
2020-02-10,12.915,12.94,12.785,12.835,137776.0
2020-02-11,12.865,12.995,12.835,12.97,100123.0
2020-02-12,12.955,12.98,12.795,12.91,190201.0
2020-02-13,12.855,12.885,12.78,12.865,169308.0
2020-02-14,12.865,13.035,12.84,13.035,145555.0
2020-02-18,13.02,13.195,12.955,13.175,185656.0
2020-02-19,13.14,13.235,13.07,13.155,104458.0
2020-02-20,13.01,13.01,12.145,12.15,1172252.0
2020-02-21,12.175,12.4,12.11,12.315,589558.0
2020-02-24,12.17,12.21,12.11,12.125,282827.0
2020-02-25,12.17,12.235,12.075,12.08,347856.0
2020-02-26,12.075,12.11,11.9,11.915,355555.0
2020-02-27,11.79,11.875,11.545,11.8,259835.0
2020-02-28,11.53,11.71,11.17,11.53,532667.0
2020-03-02,11.475,11.765,11.455,11.725,426231.0
2020-03-03,11.86,11.945,11.69,11.875,421149.0
2020-03-04,12.01,12.03,11.8,11.945,200942.0
2020-03-05,11.86,11.935,11.79,11.905,201693.0
2020-03-06,11.725,11.77,11.59,11.68,209237.0
2020-03-09,11.37,11.395,10.465,10.52,712912.0
2020-03-10,10.935,11.08,10.47,10.82,428279.0
2020-03-11,10.645,10.665,9.945,9.96,689593.0
2020-03-12,9.6,9.6,8.405,8.435,801453.0
2020-03-13,8.78,8.98,8.155,8.98,679899.0
2020-03-16,8.47,8.47,7.805,7.94,543910.0
2020-03-17,8.255,8.255,7.41,7.805,648953.0
2020-03-18,7.535,7.74,6.065,6.61,701648.0
2020-03-19,6.41,7.32,6.235,7.145,458951.0
2020-03-20,7.41,7.765,7.11,7.145,584529.0
2020-03-23,6.845,7.03,6.235,6.315,515794.0
2020-03-24,6.57,7.245,6.57,6.82,371159.0
2020-03-25,6.895,8.415,6.84,8.06,491947.0
2020-03-26,8.155,8.735,7.63,7.7,639835.0
2020-03-27,7.58,8.21,7.355,8.045,343081.0
2020-03-30,8.13,8.13,7.38,7.84,386450.0
2020-03-31,7.765,8.345,7.765,8.3,299881.0
2020-04-01,7.99,8.125,7.615,8.005,188741.0
2020-04-02,7.95,8.105,7.46,7.55,409297.0
2020-04-03,7.725,7.725,7.055,7.095,275716.0
2020-04-06,7.255,7.625,7.225,7.53,400133.0
2020-04-07,7.73,8.405,7.73,8.255,422334.0
2020-04-08,8.215,8.63,8.035,8.415,396173.0
2020-04-09,8.525,8.9,8.525,8.69,389190.0
2020-04-13,8.62,8.62,8.145,8.39,285335.0
2020-04-14,8.375,8.575,8.11,8.295,320968.0
2020-04-15,8.13,8.14,7.88,8.035,374668.0
2020-04-16,7.995,8.26,7.8,7.95,425006.0
2020-04-17,8.14,8.375,8.07,8.295,451385.0
2020-04-20,8.165,8.615,7.82,8.585,452564.0
2020-04-21,8.28,8.47,8.085,8.11,327298.0
2020-04-22,8.185,8.3,7.935,8.005,640328.0
2020-04-23,7.985,8.345,7.795,7.9,675766.0
2020-04-24,7.89,8.045,7.73,7.95,651727.0
2020-04-27,7.94,8.6,7.94,8.595,608314.0
2020-04-28,8.605,8.955,8.455,8.785,552015.0
2020-04-29,9.28,9.535,9.105,9.26,767334.0
2020-04-30,9.2,9.2,8.79,9.04,427697.0
2020-05-01,8.835,8.91,8.59,8.72,317997.0
2020-05-04,8.565,8.6,8.17,8.36,516846.0
2020-05-05,8.405,8.72,8.38,8.395,395484.0
2020-05-06,8.48,8.53,8.245,8.3,234252.0
2020-05-07,8.36,8.49,8.2,8.29,301016.0
2020-05-08,8.35,8.35,8.125,8.155,516818.0
2020-05-11,8.135,8.155,7.84,8.07,471194.0
2020-05-12,8.095,8.095,7.58,7.615,389506.0
2020-05-13,7.515,7.54,7.15,7.28,703451.0
2020-05-14,7.01,7.28,6.73,7.11,722077.0
2020-05-15,7.015,7.46,7.015,7.225,543310.0
2020-05-19,7.41,7.78,7.34,7.485,437253.0
2020-05-20,7.575,7.705,7.5,7.525,438596.0
2020-05-21,7.505,7.62,7.395,7.5,363826.0
2020-05-22,7.535,7.535,7.295,7.44,470136.0
2020-05-25,7.49,7.745,7.47,7.645,313192.0
2020-05-26,7.825,7.86,7.575,7.59,613031.0
2020-05-27,7.33,7.575,7.05,7.205,921687.0
2020-05-28,7.1,7.115,6.655,6.765,1096067.0
2020-05-29,6.56,6.68,6.27,6.565,1427518.0
2020-06-01,6.34,6.64,6.33,6.475,643466.0
2020-06-02,6.475,6.55,6.185,6.24,905358.0
2020-06-03,6.255,7.0,6.25,6.955,1047587.0
2020-06-04,7.01,7.33,6.88,7.135,996310.0
2020-06-05,7.285,7.81,7.24,7.605,933232.0
2020-06-08,7.9,7.9,7.5,7.595,703446.0
2020-06-09,7.44,7.465,7.2,7.22,672426.0
2020-06-10,7.13,7.275,6.91,7.08,488833.0
2020-06-11,6.875,7.0,6.505,6.635,573816.0
2020-06-12,6.875,6.895,6.615,6.745,465444.0
2020-06-15,6.525,6.87,6.44,6.705,588953.0
2020-06-16,7.005,7.025,6.68,6.875,547766.0
2020-06-17,6.915,6.95,6.745,6.8,327110.0
2020-06-18,6.785,6.815,6.675,6.78,283071.0
2020-06-19,6.845,6.845,6.6,6.6,479949.0
2020-06-22,6.6,6.78,6.435,6.78,426598.0
2020-06-23,6.805,6.895,6.67,6.73,327767.0
2020-06-24,6.68,6.77,6.49,6.635,379709.0
2020-06-25,6.47,6.6,6.4,6.55,605432.0
2020-06-26,6.53,6.565,6.365,6.44,501269.0
2020-06-29,6.51,6.58,6.355,6.41,278279.0
2020-06-30,6.4,6.495,6.345,6.41,301503.0
2020-07-02,6.48,6.625,6.46,6.535,319713.0
2020-07-03,6.515,6.585,6.445,6.495,159170.0
2020-07-06,6.635,6.635,6.24,6.29,784493.0
2020-07-07,6.29,6.335,6.205,6.265,362872.0
2020-07-08,6.28,6.32,6.24,6.275,209660.0
2020-07-09,6.24,6.275,6.165,6.22,304277.0
2020-07-10,6.135,6.315,6.135,6.295,328322.0
2020-07-13,6.31,6.565,6.225,6.42,515316.0
2020-07-14,6.37,6.625,6.37,6.625,397009.0
2020-07-15,6.66,6.955,6.66,6.955,686309.0
2020-07-16,6.925,7.045,6.89,7.045,317195.0
2020-07-17,7.05,7.09,6.975,7.085,333735.0
2020-07-20,7.085,7.145,6.965,7.015,208113.0
2020-07-21,7.02,7.175,7.02,7.085,216066.0
2020-07-22,7.085,7.145,7.015,7.045,198890.0
2020-07-23,7.05,7.105,6.9,7.05,315155.0
2020-07-24,7.01,7.07,6.93,7.01,217345.0
2020-07-27,6.975,6.975,6.87,6.9,213509.0
2020-07-28,6.91,7.23,6.905,7.145,386975.0
2020-07-29,7.135,7.21,7.09,7.155,424979.0
2020-07-30,7.095,7.235,6.95,7.19,328653.0
2020-07-31,7.165,7.19,7.07,7.18,223801.0
2020-08-04,7.16,7.23,7.07,7.165,252384.0
2020-08-05,7.2,7.285,7.155,7.23,226711.0
2020-08-06,7.23,7.29,7.11,7.155,227921.0
2020-08-07,7.105,7.325,7.035,7.27,258842.0
2020-08-10,7.315,7.425,7.245,7.425,334258.0
2020-08-11,7.395,7.655,7.375,7.565,426121.0
2020-08-12,7.655,7.655,7.49,7.585,366820.0
2020-08-13,7.535,7.63,7.35,7.39,641329.0
2020-08-14,7.355,7.37,7.11,7.335,337428.0
2020-08-17,7.325,7.35,7.16,7.32,359541.0
2020-08-18,7.29,7.32,7.125,7.255,436524.0
2020-08-19,7.21,7.375,7.21,7.305,354493.0
2020-08-20,7.28,7.375,7.23,7.255,273483.0
2020-08-21,7.245,7.27,7.155,7.245,255148.0
2020-08-24,7.22,7.51,7.2,7.395,254086.0
2020-08-25,7.39,7.64,7.36,7.63,379067.0
2020-08-26,7.65,7.92,7.64,7.775,674036.0
2020-08-27,7.79,7.815,7.675,7.795,344256.0
2020-08-28,7.81,7.955,7.765,7.95,264947.0
2020-08-31,7.935,7.955,7.8,7.865,405844.0
2020-09-01,7.83,7.865,7.675,7.76,294644.0
2020-09-02,7.82,8.055,7.73,8.035,317184.0
2020-09-03,8.025,8.115,7.85,7.92,453969.0
2020-09-04,7.965,8.02,7.83,7.965,214389.0
2020-09-08,7.855,7.94,7.785,7.92,256092.0
2020-09-09,7.95,8.075,7.935,8.035,203896.0
2020-09-10,8.025,8.09,7.975,8.005,184878.0
2020-09-11,7.955,8.055,7.935,7.97,149743.0
2020-09-14,8.02,8.425,7.965,8.415,588841.0
2020-09-15,8.425,8.56,8.285,8.425,485526.0
2020-09-16,8.47,8.605,8.45,8.47,269018.0
2020-09-17,8.435,8.44,8.305,8.39,173111.0
2020-09-18,8.37,8.435,8.23,8.345,274817.0
2020-09-21,8.105,8.16,8.025,8.105,314257.0
2020-09-22,8.09,8.21,8.02,8.075,199596.0
2020-09-23,8.14,8.14,7.78,7.795,432814.0
2020-09-24,7.745,7.835,7.51,7.76,368888.0
2020-09-25,7.725,7.985,7.69,7.95,289605.0
2020-09-28,8.075,8.145,7.985,8.01,228904.0
2020-09-29,8.01,8.01,7.875,7.955,222647.0
2020-09-30,7.955,8.065,7.86,7.935,240492.0
2020-10-01,7.96,8.06,7.89,7.935,155536.0
2020-10-02,7.79,7.905,7.785,7.89,160679.0
2020-10-05,7.92,7.92,7.825,7.875,342045.0
2020-10-06,7.935,8.32,7.875,8.025,585342.0
2020-10-07,8.095,8.26,8.08,8.145,332045.0
2020-10-08,8.18,8.42,8.175,8.405,255615.0
2020-10-09,8.43,8.43,8.275,8.285,238757.0
2020-10-13,8.37,8.37,8.225,8.275,137300.0
2020-10-14,8.3,8.365,8.26,8.32,215360.0
2020-10-15,8.2,8.43,8.2,8.365,185895.0
2020-10-16,8.37,8.4,8.31,8.345,123205.0
2020-10-19,8.365,8.4,8.235,8.25,307571.0
2020-10-20,8.32,8.36,8.165,8.26,202289.0
2020-10-21,8.235,8.52,8.215,8.465,391099.0
2020-10-22,8.57,8.625,8.5,8.585,209236.0
2020-10-23,8.565,8.745,8.52,8.7,300850.0
2020-10-26,8.52,8.65,8.395,8.535,424413.0
2020-10-27,8.53,8.605,8.47,8.49,244302.0
2020-10-28,8.3,8.41,8.23,8.23,418684.0
2020-10-29,8.215,8.43,8.145,8.385,174155.0
2020-10-30,8.335,8.35,8.22,8.28,199589.0
2020-11-02,8.315,8.5,8.305,8.4,170996.0
2020-11-03,8.485,8.58,8.4,8.515,195661.0
2020-11-04,8.655,8.735,8.455,8.615,180598.0
2020-11-05,8.73,8.77,8.64,8.64,143724.0
2020-11-06,8.665,8.765,8.45,8.505,187902.0
2020-11-09,8.985,9.47,8.765,9.35,608126.0
2020-11-10,9.37,9.71,9.22,9.525,386096.0
2020-11-11,9.64,9.65,9.35,9.575,345780.0
2020-11-12,8.915,9.45,8.815,8.965,824173.0
2020-11-13,9.02,9.255,8.755,9.165,530911.0
2020-11-16,9.2,9.46,9.02,9.37,585175.0
2020-11-17,9.35,9.54,9.255,9.535,406106.0
2020-11-18,9.55,9.725,9.47,9.52,363315.0
2020-11-19,9.5,9.62,9.46,9.56,222449.0
2020-11-20,9.505,9.59,9.375,9.485,516969.0
2020-11-23,9.57,9.91,9.56,9.77,550071.0
2020-11-24,10.01,10.025,9.81,9.82,401628.0
2020-11-25,9.905,9.905,9.705,9.745,332626.0
2020-11-26,9.755,9.86,9.66,9.84,274247.0
2020-11-27,9.86,9.86,9.74,9.755,206122.0
2020-11-30,9.7,9.76,9.51,9.665,528898.0
2020-12-01,9.695,9.73,9.58,9.645,265236.0
2020-12-02,9.61,9.825,9.55,9.73,263712.0
2020-12-03,9.745,9.86,9.68,9.795,221165.0
2020-12-04,9.815,9.825,9.66,9.7,171637.0
2020-12-07,9.68,9.7,9.56,9.58,266883.0
2020-12-08,9.55,9.68,9.545,9.595,180500.0
2020-12-09,9.56,9.665,9.475,9.51,406056.0
2020-12-10,9.485,9.68,9.465,9.64,197126.0
2020-12-11,9.595,9.795,9.59,9.775,291135.0
2020-12-14,9.795,9.945,9.795,9.855,249865.0
2020-12-15,9.905,10.095,9.83,10.085,297359.0
2020-12-16,10.075,10.3,10.075,10.175,311098.0
2020-12-17,10.195,10.285,10.14,10.27,274549.0
2020-12-18,10.245,10.44,10.245,10.26,292556.0
2020-12-21,10.19,10.225,9.875,9.91,390636.0
2020-12-22,9.92,10.03,9.76,9.875,317423.0
2020-12-23,9.89,10.045,9.74,9.945,365837.0
2020-12-24,9.94,9.96,9.845,9.955,141949.0
2020-12-29,10.24,10.24,9.99,10.03,563197.0
2020-12-30,10.015,10.24,9.995,10.17,249899.0
2020-12-31,10.155,10.225,10.045,10.195,174502.0
2021-01-04,10.105,10.17,9.895,9.935,387028.0
2021-01-05,9.925,10.01,9.9,9.915,256323.0
2021-01-06,9.96,10.04,9.77,9.785,273832.0
2021-01-07,9.82,9.82,9.49,9.575,592253.0
2021-01-08,9.585,9.69,9.46,9.56,452063.0
2021-01-11,9.47,9.56,9.42,9.455,308622.0
2021-01-12,9.445,9.57,9.38,9.38,252490.0
2021-01-13,9.375,9.6,9.315,9.525,343996.0
2021-01-14,9.59,9.605,9.44,9.475,333748.0
2021-01-15,9.445,9.505,9.375,9.405,414392.0
2021-01-18,9.43,9.59,9.42,9.49,381995.0
2021-01-19,9.52,9.765,9.395,9.74,699512.0
2021-01-20,9.8,9.805,9.65,9.7,292163.0
2021-01-21,9.735,9.805,9.525,9.635,354640.0
2021-01-22,9.68,9.805,9.59,9.705,316239.0
2021-01-25,9.665,9.9,9.59,9.86,366157.0
2021-01-26,9.795,9.935,9.735,9.78,310153.0
2021-01-27,9.715,9.795,9.575,9.59,379080.0
2021-01-28,9.51,9.8,9.51,9.735,222762.0
2021-01-29,9.7,9.755,9.45,9.54,510011.0
2021-02-01,9.505,9.785,9.475,9.675,378205.0
2021-02-02,9.765,9.845,9.675,9.725,299387.0
2021-02-03,9.715,9.765,9.53,9.59,448627.0
2021-02-04,9.58,9.675,9.505,9.625,480170.0
2021-02-05,9.64,9.725,9.53,9.67,283756.0
2021-02-08,9.685,9.835,9.575,9.61,482024.0
2021-02-09,9.59,9.61,9.48,9.505,297202.0
2021-02-10,9.54,9.575,9.435,9.51,289155.0
2021-02-11,9.495,9.54,9.395,9.415,288724.0
2021-02-12,9.41,9.49,9.29,9.445,412742.0
2021-02-16,9.435,9.72,9.43,9.54,442309.0
2021-02-17,9.505,9.64,9.43,9.58,416997.0
2021-02-18,9.545,9.65,9.45,9.465,293822.0
2021-02-19,9.435,9.6,9.225,9.41,838694.0
2021-02-22,9.41,9.835,9.4,9.69,1090315.0
2021-02-23,9.72,9.795,9.56,9.78,822572.0
2021-02-24,9.775,10.205,9.755,10.185,571829.0
2021-02-25,10.175,10.255,9.98,10.01,363420.0
2021-02-26,10.035,10.345,9.94,10.235,553336.0
2021-03-01,10.345,10.56,10.25,10.335,336221.0
2021-03-02,10.365,10.415,10.19,10.255,234800.0
2021-03-03,10.345,10.345,10.08,10.205,339248.0
2021-03-04,10.19,10.255,9.845,9.935,434285.0
2021-03-05,10.01,10.045,9.745,10.035,290962.0
2021-03-08,10.05,10.13,9.93,10.045,412478.0
2021-03-09,10.17,10.185,10.075,10.115,164699.0
2021-03-10,10.19,10.28,10.125,10.155,246014.0
2021-03-11,10.22,10.27,10.13,10.22,235249.0
2021-03-12,10.205,10.345,10.125,10.33,321611.0
2021-03-15,10.32,10.4,10.235,10.365,180010.0
2021-03-16,10.395,10.425,10.3,10.4,123760.0
2021-03-17,10.375,10.525,10.365,10.41,225807.0
2021-03-18,10.365,10.46,10.29,10.335,178942.0
2021-03-19,10.36,10.38,10.29,10.35,128186.0
2021-03-22,10.395,10.505,10.305,10.415,278356.0
2021-03-23,10.44,10.44,10.255,10.28,260115.0
2021-03-24,10.32,10.475,10.3,10.315,185088.0
2021-03-25,10.285,10.395,10.175,10.385,305671.0
2021-03-26,10.43,10.605,10.33,10.575,272609.0
2021-03-29,10.6,10.63,10.465,10.56,157307.0
2021-03-30,10.62,10.7,10.54,10.665,212573.0
2021-03-31,10.695,10.705,10.475,10.5,342589.0
2021-04-01,10.585,10.625,10.5,10.61,257501.0
2021-04-05,10.655,10.715,10.635,10.685,164076.0
2021-04-06,10.75,10.78,10.655,10.78,130016.0
2021-04-07,10.795,10.87,10.705,10.76,173991.0
2021-04-08,10.78,10.83,10.625,10.83,169578.0
2021-04-09,10.795,10.855,10.735,10.83,180673.0
2021-04-12,10.83,10.855,10.75,10.845,131277.0
2021-04-13,10.845,10.94,10.795,10.915,126999.0
2021-04-14,10.935,10.965,10.79,10.815,218160.0
2021-04-15,10.855,10.94,10.815,10.87,146234.0
2021-04-16,10.92,11.0,10.845,10.905,130570.0
2021-04-19,10.9,10.9,10.72,10.79,143823.0
2021-04-20,10.705,10.815,10.59,10.665,184996.0
2021-04-21,10.655,10.695,10.59,10.685,160035.0
2021-04-22,10.695,10.72,10.575,10.64,180370.0
2021-04-23,10.64,10.79,10.61,10.72,98287.0
2021-04-26,10.735,10.825,10.64,10.75,283777.0
2021-04-27,10.73,10.81,10.62,10.72,136156.0
2021-04-28,10.705,10.89,10.69,10.815,156708.0
2021-04-29,10.86,10.935,10.785,10.815,213944.0
2021-04-30,10.815,10.845,10.72,10.795,315059.0
2021-05-03,10.785,10.905,10.77,10.88,112973.0
2021-05-04,10.87,11.02,10.83,10.965,296742.0
2021-05-05,11.03,11.045,10.78,10.86,229607.0
2021-05-06,10.92,11.0,10.845,10.925,217577.0
2021-05-07,10.91,11.045,10.91,11.035,279166.0
2021-05-10,11.05,11.295,10.985,11.25,421027.0
2021-05-11,11.205,11.28,11.12,11.22,314676.0
2021-05-12,11.205,11.29,11.0,11.035,259810.0
2021-05-13,11.065,11.26,11.01,11.08,221892.0
2021-05-14,11.17,11.56,11.135,11.415,294397.0
2021-05-17,11.325,11.575,11.325,11.54,308083.0
2021-05-18,11.56,11.73,11.495,11.715,361905.0
2021-05-19,11.7,11.85,11.59,11.825,451903.0
2021-05-20,11.805,11.865,11.71,11.835,156927.0
2021-05-21,11.775,11.89,11.725,11.85,156115.0
2021-05-25,11.905,11.98,11.695,11.81,363383.0
2021-05-26,11.89,12.025,11.715,12.01,292337.0
2021-05-27,12.005,12.02,11.86,11.96,236049.0
2021-05-28,11.935,12.075,11.935,11.97,247206.0
2021-05-31,11.97,12.04,11.93,12.0,59370.0
2021-06-01,11.985,12.085,11.93,12.045,237203.0
2021-06-02,12.045,12.085,12.0,12.03,178586.0
2021-06-03,12.04,12.07,11.98,12.01,165089.0
2021-06-04,12.015,12.045,11.915,12.015,125629.0
2021-06-07,11.985,12.015,11.765,11.92,541033.0
2021-06-08,11.935,12.07,11.87,12.0,268286.0
2021-06-09,12.015,12.04,11.955,11.985,183012.0
2021-06-10,12.0,12.14,11.93,11.98,235365.0
2021-06-11,12.045,12.045,11.94,11.995,106881.0
2021-06-14,11.95,12.01,11.87,11.965,142083.0
2021-06-15,11.95,12.07,11.935,11.985,194246.0
2021-06-16,11.93,12.105,11.93,11.94,171059.0
2021-06-17,11.935,12.015,11.9,11.9,162640.0
2021-06-18,11.89,11.995,11.785,11.845,177170.0
2021-06-21,11.915,11.985,11.795,11.93,190629.0
2021-06-22,11.94,12.01,11.845,11.985,209624.0
2021-06-23,12.025,12.195,11.97,12.14,321539.0
2021-06-24,12.185,12.35,12.18,12.335,222569.0
2021-06-25,12.315,12.385,12.225,12.335,90316.0
2021-06-28,12.375,12.38,12.21,12.245,142088.0
2021-06-29,12.245,12.385,12.165,12.25,138441.0
2021-06-30,12.215,12.385,12.18,12.235,83056.0
2021-07-02,12.195,12.32,12.125,12.18,92863.0
2021-07-05,12.15,12.28,12.075,12.155,71887.0
2021-07-06,12.185,12.305,12.12,12.305,123632.0
2021-07-07,12.305,12.455,12.25,12.415,122025.0
2021-07-08,12.32,12.5,12.235,12.395,176158.0
2021-07-09,12.44,12.505,12.35,12.49,70419.0
2021-07-12,12.47,12.52,12.355,12.505,175798.0
2021-07-13,12.505,12.54,12.245,12.415,209250.0
2021-07-14,12.415,12.445,12.235,12.275,153528.0
2021-07-15,12.265,12.31,12.135,12.22,141031.0
2021-07-16,12.205,12.46,12.185,12.26,292855.0
2021-07-19,12.095,12.205,11.9,12.0,289193.0
2021-07-20,11.955,12.23,11.91,12.2,193573.0
2021-07-21,12.23,12.395,12.105,12.22,181916.0
2021-07-22,12.15,12.22,12.015,12.17,187674.0
2021-07-23,12.15,12.2,12.05,12.11,111118.0
2021-07-26,12.12,12.12,11.775,12.005,345331.0
2021-07-27,11.96,12.015,11.875,11.945,159853.0
2021-07-28,11.945,12.035,11.865,12.0,197051.0
2021-07-29,12.0,12.19,11.885,11.945,134879.0
2021-07-30,11.9,11.975,11.88,11.9,190423.0
2021-08-03,11.855,11.895,11.685,11.795,213106.0
2021-08-04,11.805,11.855,11.64,11.67,153100.0
2021-08-05,11.67,11.735,11.6,11.675,217889.0
2021-08-06,11.675,11.795,11.595,11.775,176169.0
2021-08-09,11.76,11.805,11.645,11.69,156021.0
2021-08-10,11.715,11.87,11.705,11.81,129155.0
2021-08-11,11.835,11.855,11.775,11.835,175889.0
2021-08-12,11.855,11.885,11.655,11.67,259570.0
2021-08-13,11.7,11.79,11.555,11.765,185802.0
2021-08-16,11.765,11.84,11.735,11.79,167732.0
2021-08-17,11.73,11.86,11.67,11.72,211082.0
2021-08-18,11.69,11.85,11.64,11.67,124853.0
2021-08-19,11.67,11.72,11.57,11.705,201460.0
2021-08-20,11.705,11.78,11.64,11.775,175510.0
2021-08-23,11.82,11.88,11.705,11.865,164177.0
2021-08-24,11.895,11.97,11.825,11.97,141835.0
2021-08-25,11.99,12.085,11.925,12.0,140778.0
2021-08-26,11.955,12.085,11.955,11.985,117967.0
2021-08-27,11.965,12.08,11.96,12.005,98971.0
2021-08-30,11.965,12.1,11.96,11.98,100886.0
2021-08-31,11.99,12.1,11.975,11.995,80893.0
2021-09-01,11.99,12.02,11.855,11.96,174919.0
2021-09-02,11.96,12.035,11.89,11.95,167945.0
2021-09-03,11.965,11.99,11.86,11.92,125921.0
2021-09-07,11.92,11.975,11.72,11.725,216449.0
2021-09-08,11.675,11.785,11.605,11.63,497357.0
2021-09-09,11.63,11.65,11.56,11.575,377707.0
2021-09-10,11.6,11.605,11.485,11.505,139191.0
2021-09-13,11.545,11.575,11.44,11.455,194831.0
2021-09-14,11.49,11.53,11.44,11.475,148860.0
2021-09-15,11.475,11.485,11.32,11.38,222770.0
2021-09-16,11.355,11.385,11.295,11.34,138279.0
2021-09-17,11.32,11.395,11.31,11.385,107984.0
2021-09-20,11.31,11.35,11.025,11.065,406551.0
2021-09-21,11.13,11.34,11.125,11.305,257135.0
2021-09-22,11.265,11.41,11.26,11.31,166666.0
2021-09-23,11.35,11.395,11.295,11.305,136169.0
2021-09-24,11.275,11.31,11.145,11.26,196194.0
2021-09-27,11.275,11.295,11.205,11.26,223426.0
2021-09-28,11.19,11.26,11.015,11.085,432376.0
2021-09-29,11.085,11.135,11.01,11.015,203427.0
2021-09-30,10.995,11.015,10.82,10.865,240921.0
2021-10-01,10.775,11.03,10.64,10.765,293613.0
2021-10-04,10.735,10.84,10.58,10.645,317838.0
2021-10-05,10.61,10.72,10.55,10.7,418427.0
2021-10-06,10.61,10.67,10.39,10.585,341149.0
2021-10-07,10.645,10.735,10.58,10.595,362097.0
2021-10-08,10.64,10.715,10.535,10.535,208906.0
2021-10-12,10.54,10.685,10.45,10.655,330937.0
2021-10-13,10.66,10.85,10.6,10.79,196967.0
2021-10-14,10.89,10.98,10.82,10.89,291769.0
2021-10-15,10.935,11.045,10.78,10.965,374203.0
2021-10-18,10.965,11.055,10.835,10.88,161084.0
2021-10-19,10.92,10.995,10.855,10.98,152391.0
2021-10-20,10.985,10.995,10.82,10.875,226831.0
2021-10-21,10.89,10.935,10.82,10.835,120003.0
2021-10-22,10.865,10.925,10.82,10.88,163489.0
2021-10-25,10.895,10.955,10.82,10.84,170754.0
2021-10-26,10.855,10.88,10.705,10.735,299689.0
2021-10-27,10.705,10.75,10.67,10.685,174215.0
2021-10-28,10.715,10.79,10.635,10.76,192664.0
2021-10-29,10.75,10.935,10.73,10.78,207493.0
2021-11-01,10.78,10.87,10.715,10.85,169210.0
2021-11-02,10.87,10.94,10.76,10.85,151238.0
2021-11-03,10.835,10.895,10.795,10.85,145892.0
2021-11-04,10.9,10.92,10.835,10.87,81917.0
2021-11-05,10.87,10.995,10.825,10.98,281550.0
2021-11-08,11.0,11.145,10.98,11.06,259202.0
2021-11-09,11.09,11.205,11.015,11.17,225838.0
2021-11-10,11.16,11.23,11.09,11.09,196957.0
2021-11-11,11.14,11.26,11.115,11.185,243941.0
2021-11-12,11.405,11.77,11.365,11.395,504524.0
2021-11-15,11.42,11.64,11.395,11.55,301631.0
2021-11-16,11.615,11.67,11.555,11.555,261661.0
2021-11-17,11.58,11.645,11.505,11.55,193220.0
2021-11-18,11.55,11.61,11.49,11.54,156972.0
2021-11-19,11.535,11.55,11.38,11.405,194912.0
2021-11-22,11.33,11.455,11.175,11.275,238089.0
2021-11-23,11.28,11.36,11.155,11.28,169744.0
2021-11-24,11.235,11.305,11.17,11.29,141426.0
2021-11-25,11.29,11.42,11.29,11.395,62985.0
2021-11-26,11.1,11.26,11.015,11.115,288127.0
2021-11-29,11.16,11.18,10.915,10.925,277686.0
2021-11-30,10.875,10.875,10.34,10.36,899780.0
2021-12-01,10.54,10.625,10.235,10.235,508148.0
2021-12-02,10.245,10.57,10.09,10.51,494597.0
2021-12-03,10.58,10.695,10.48,10.55,539691.0
2021-12-06,10.65,10.88,10.455,10.825,528691.0
2021-12-07,10.955,11.055,10.825,10.915,474689.0
2021-12-08,10.905,11.07,10.885,10.99,407946.0
2021-12-09,10.94,11.15,10.925,11.12,366570.0
2021-12-10,11.19,11.22,11.09,11.145,175126.0
2021-12-13,11.19,11.19,11.02,11.02,323992.0
2021-12-14,10.955,11.0,10.795,10.825,290929.0
2021-12-15,10.81,10.93,10.665,10.87,437101.0
2021-12-16,10.9,11.005,10.86,10.905,451440.0
2021-12-17,10.845,11.135,10.815,11.135,828100.0
2021-12-20,10.845,10.93,10.65,10.93,644127.0
2021-12-21,10.985,11.265,10.95,11.16,640172.0
2021-12-22,11.135,11.275,11.135,11.235,191832.0
2021-12-23,11.265,11.335,11.205,11.305,147704.0
2021-12-24,11.25,11.365,11.25,11.295,53091.0
2021-12-29,11.08,11.46,11.08,11.435,243859.0
2021-12-30,11.42,11.6,11.41,11.515,176514.0
2021-12-31,11.51,11.555,11.42,11.54,93814.0
2022-01-04,11.525,11.785,11.525,11.71,407602.0
2022-01-05,11.74,11.785,11.64,11.685,323526.0
2022-01-06,11.595,11.755,11.5,11.71,571607.0
2022-01-07,11.7,11.785,11.565,11.635,216334.0
2022-01-10,11.6,11.635,11.42,11.45,359151.0
2022-01-11,11.44,11.525,11.365,11.425,241578.0
2022-01-12,11.58,11.58,11.365,11.4,231101.0
2022-01-13,11.37,11.44,11.285,11.355,175167.0
2022-01-14,11.37,11.38,11.22,11.335,216081.0
2022-01-17,11.335,11.44,11.325,11.42,68809.0
2022-01-18,11.41,11.465,11.31,11.44,314248.0
2022-01-19,11.535,11.535,11.31,11.355,264831.0
2022-01-20,11.355,11.585,11.35,11.45,313262.0
2022-01-21,11.395,11.395,11.14,11.14,285815.0
2022-01-24,11.04,11.055,10.58,10.94,709126.0
2022-01-25,10.85,11.035,10.655,10.88,338204.0
2022-01-26,11.05,11.055,10.81,10.855,259413.0
2022-01-27,10.885,11.065,10.87,10.965,292774.0
2022-01-28,10.97,11.28,10.965,11.28,294911.0
2022-01-31,11.28,11.42,11.235,11.41,226707.0
2022-02-01,11.45,11.475,11.265,11.355,149739.0
2022-02-02,11.395,11.455,11.24,11.32,198042.0
2022-02-03,11.25,11.49,11.25,11.425,267691.0
2022-02-04,11.65,11.93,11.55,11.76,815211.0
2022-02-07,11.76,12.0,11.68,11.95,528203.0
2022-02-08,11.965,12.045,11.875,11.99,251995.0
2022-02-09,12.02,12.16,12.015,12.135,260788.0
2022-02-10,12.13,12.175,12.045,12.05,202253.0
2022-02-11,12.1,12.185,11.96,12.015,221121.0
2022-02-14,12.02,12.1,11.86,11.875,221622.0
2022-02-15,11.905,12.06,11.845,11.85,279275.0
2022-02-16,11.82,12.005,11.82,11.96,363967.0
2022-02-17,11.98,12.105,11.915,11.93,261559.0
2022-02-18,11.935,12.015,11.795,11.805,220089.0
2022-02-22,11.78,11.79,11.66,11.78,196287.0
2022-02-23,11.81,11.865,11.745,11.79,154463.0
2022-02-24,11.58,11.825,11.43,11.775,394834.0
2022-02-25,11.805,11.895,11.695,11.825,238328.0
2022-02-28,11.755,12.005,11.735,11.98,147474.0
2022-03-01,11.64,11.67,11.57,11.6,1314518.0
2022-03-02,11.63,11.72,11.57,11.61,1028641.0
2022-03-03,11.64,11.665,11.58,11.65,468016.0
2022-03-04,11.61,11.665,11.425,11.515,542273.0
2022-03-07,11.515,11.565,11.445,11.485,326879.0
2022-03-08,11.46,11.61,11.405,11.51,498438.0
2022-03-09,11.585,11.735,11.54,11.585,649101.0
2022-03-10,11.57,11.75,11.47,11.735,482985.0
2022-03-11,11.75,11.91,11.71,11.725,322817.0
2022-03-14,11.77,11.84,11.65,11.7,233975.0
2022-03-15,11.71,11.755,11.64,11.68,178431.0
2022-03-16,11.72,11.825,11.665,11.81,433810.0
2022-03-17,11.82,11.975,11.79,11.935,275415.0
2022-03-18,11.91,11.99,11.895,11.935,143562.0
2022-03-21,11.91,11.95,11.86,11.925,199948.0
2022-03-22,11.95,12.065,11.91,11.99,254665.0
2022-03-23,11.95,11.965,11.805,11.88,450676.0
2022-03-24,11.91,11.975,11.865,11.95,288458.0
2022-03-25,11.935,12.02,11.88,12.005,276468.0
2022-03-28,11.98,12.09,11.925,11.98,303755.0
2022-03-29,12.01,12.1,11.925,12.085,251738.0
2022-03-30,12.09,12.13,11.965,11.98,182164.0
2022-03-31,11.995,12.08,11.935,11.94,144632.0
2022-04-01,11.98,12.02,11.91,11.95,153285.0
2022-04-04,11.965,11.98,11.895,11.915,161888.0
2022-04-05,11.915,12.035,11.88,12.005,179976.0
2022-04-06,11.91,12.12,11.9,12.12,194505.0
2022-04-07,12.12,12.13,11.95,12.035,127357.0
2022-04-08,12.05,12.18,12.01,12.15,183476.0
2022-04-11,12.13,12.165,12.02,12.06,108227.0
2022-04-12,12.09,12.12,11.985,12.025,104602.0
2022-04-13,12.04,12.16,11.995,12.16,132706.0
2022-04-14,12.16,12.2,12.065,12.13,121412.0
2022-04-18,12.13,12.15,11.95,11.97,193388.0
2022-04-19,11.985,12.11,11.94,12.09,161564.0
2022-04-20,12.09,12.145,12.02,12.05,86840.0
2022-04-21,12.09,12.175,12.075,12.12,166936.0
2022-04-22,12.11,12.13,11.7,11.73,371612.0
2022-04-25,11.7,11.74,11.45,11.715,304219.0
2022-04-26,11.685,11.745,11.385,11.385,372866.0
2022-04-27,11.42,11.45,11.28,11.28,344093.0
2022-04-28,11.355,11.44,11.035,11.18,463830.0
2022-04-29,11.165,11.18,10.89,10.89,338217.0
2022-05-02,10.875,10.89,10.585,10.61,390863.0
2022-05-03,10.6,10.79,10.54,10.665,275439.0
2022-05-04,10.695,10.96,10.635,10.915,271003.0
2022-05-05,10.925,10.925,10.57,10.635,287399.0
2022-05-06,10.565,10.775,10.555,10.71,252293.0
2022-05-09,10.585,10.67,10.415,10.46,283225.0
2022-05-10,10.545,10.565,10.265,10.325,345096.0
2022-05-11,10.365,10.465,10.235,10.265,325923.0
2022-05-12,10.195,10.36,10.07,10.21,200894.0
2022-05-13,10.445,10.78,10.35,10.745,445681.0
2022-05-16,10.745,10.78,10.365,10.47,457435.0
2022-05-17,10.585,10.9,10.51,10.845,742267.0
2022-05-18,10.745,10.745,10.54,10.545,362218.0
2022-05-19,10.515,10.64,10.475,10.5,225217.0
2022-05-20,10.57,10.625,10.365,10.5,293252.0
2022-05-24,10.585,10.65,10.39,10.5,312445.0
2022-05-25,10.51,10.615,10.47,10.515,204688.0
2022-05-26,10.615,10.71,10.51,10.64,237977.0
2022-05-27,10.67,10.775,10.655,10.76,216079.0
2022-05-30,10.805,10.885,10.725,10.74,160105.0
2022-05-31,10.735,10.805,10.67,10.72,242959.0
2022-06-01,10.78,10.795,10.56,10.615,215272.0
2022-06-02,10.605,10.725,10.575,10.71,265776.0
2022-06-03,10.71,10.85,10.63,10.67,228072.0
2022-06-06,10.795,10.81,10.6,10.6,284653.0
2022-06-07,10.59,10.63,10.52,10.625,219287.0
2022-06-08,10.6,10.64,10.505,10.535,163992.0
2022-06-09,10.505,10.57,10.415,10.455,275560.0
2022-06-10,10.395,10.41,10.26,10.315,236098.0
2022-06-13,10.215,10.235,10.015,10.055,363075.0
2022-06-14,10.045,10.085,9.82,9.865,337448.0
2022-06-15,9.895,10.165,9.895,10.07,299167.0
2022-06-16,9.97,10.0,9.73,9.77,367461.0
2022-06-17,9.74,9.88,9.715,9.78,199463.0
2022-06-20,9.785,10.03,9.785,9.985,182475.0
2022-06-21,10.16,10.175,10.07,10.12,161712.0
2022-06-22,10.1,10.315,9.975,10.14,306897.0
2022-06-23,10.16,10.285,9.99,10.07,152818.0
2022-06-24,10.14,10.355,10.14,10.355,196735.0
2022-06-27,10.41,10.45,10.235,10.29,154848.0
2022-06-28,10.37,10.41,10.195,10.275,282002.0
2022-06-29,10.305,10.375,10.205,10.355,202802.0
2022-06-30,10.25,10.34,10.205,10.305,121899.0
2022-07-04,10.34,10.4,10.305,10.355,190622.0
2022-07-05,10.275,10.36,10.165,10.33,177988.0
2022-07-06,10.315,10.385,10.21,10.355,200706.0
2022-07-07,10.385,10.435,10.355,10.4,195282.0
2022-07-08,10.375,10.455,10.345,10.355,115981.0
2022-07-11,10.355,10.395,10.195,10.225,157567.0
2022-07-12,10.195,10.355,10.195,10.29,144920.0
2022-07-13,10.235,10.36,10.195,10.34,106062.0
2022-07-14,10.305,10.315,10.155,10.265,165755.0
2022-07-15,10.355,10.36,10.21,10.25,103561.0
2022-07-18,10.275,10.34,10.235,10.29,114301.0
2022-07-19,10.33,10.495,10.33,10.495,161489.0
2022-07-20,10.49,10.52,10.395,10.415,186191.0
2022-07-21,10.395,10.55,10.37,10.535,123467.0
2022-07-22,10.585,10.665,10.49,10.545,158437.0
2022-07-25,10.63,10.705,10.495,10.705,127604.0
2022-07-26,10.685,10.685,10.575,10.615,150511.0
2022-07-27,10.695,10.695,10.615,10.665,113896.0
2022-07-28,10.725,10.775,10.63,10.74,342400.0
2022-07-29,10.775,10.855,10.71,10.835,261110.0
2022-08-02,10.79,10.875,10.675,10.695,196795.0
2022-08-03,10.74,10.805,10.64,10.74,104932.0
2022-08-04,10.775,10.975,10.75,10.915,216544.0
2022-08-05,10.885,11.03,10.885,11.02,162812.0
2022-08-08,11.06,11.09,10.91,10.935,113946.0
2022-08-09,10.965,10.965,10.79,10.835,103466.0
2022-08-10,10.915,10.965,10.83,10.965,110285.0
2022-08-11,10.995,11.07,10.925,10.995,148535.0
2022-08-12,11.06,11.33,11.06,11.285,304750.0
2022-08-15,11.285,11.285,11.06,11.115,224400.0
2022-08-16,11.115,11.17,11.035,11.17,167333.0
2022-08-17,11.09,11.115,10.855,11.075,337580.0
2022-08-18,11.13,11.155,10.99,11.125,185805.0
2022-08-19,11.115,11.115,10.86,10.9,183258.0
2022-08-22,10.855,10.9,10.695,10.725,193235.0
2022-08-23,10.695,10.75,10.605,10.645,167744.0
2022-08-24,10.66,10.765,10.64,10.75,125975.0
2022-08-25,10.765,10.885,10.715,10.855,134926.0
2022-08-26,10.875,10.875,10.66,10.67,189614.0
2022-08-29,10.635,10.74,10.635,10.725,149879.0
2022-08-30,10.725,10.86,10.7,10.7,206166.0
2022-08-31,10.7,10.765,10.7,10.7,147210.0
2022-09-01,10.635,10.685,10.385,10.5,197413.0
2022-09-02,10.57,10.625,10.485,10.515,98353.0
2022-09-06,10.545,10.605,10.5,10.525,115407.0
2022-09-07,10.49,10.605,10.41,10.585,140699.0
2022-09-08,10.555,10.635,10.505,10.605,109023.0
2022-09-09,10.645,10.74,10.635,10.74,112024.0
2022-09-12,10.805,10.835,10.71,10.835,127514.0
2022-09-13,10.79,10.805,10.515,10.61,176444.0
2022-09-14,10.62,10.685,10.49,10.53,128415.0
2022-09-15,10.5,10.625,10.5,10.555,208672.0
2022-09-16,10.475,10.565,10.42,10.565,93575.0
2022-09-19,10.525,10.595,10.465,10.555,245804.0
2022-09-20,10.53,10.595,10.445,10.485,156628.0
2022-09-21,10.53,10.585,10.445,10.45,106305.0
2022-09-22,10.475,10.475,10.13,10.13,243547.0
2022-09-23,10.115,10.12,9.81,9.81,303545.0
2022-09-26,9.795,9.89,9.655,9.67,331002.0
2022-09-27,9.76,9.785,9.51,9.52,261320.0
2022-09-28,9.535,9.795,9.495,9.785,192677.0
2022-09-29,9.73,9.835,9.35,9.415,269889.0
2022-09-30,9.435,9.63,9.33,9.52,213871.0
2022-10-03,9.59,9.77,9.475,9.77,249753.0
2022-10-04,9.875,10.02,9.745,9.84,270925.0
2022-10-05,9.695,9.785,9.495,9.655,311990.0
2022-10-06,9.625,9.67,9.42,9.46,218698.0
2022-10-07,9.395,9.405,9.27,9.29,189711.0
2022-10-11,9.21,9.375,9.0,9.29,400359.0
2022-10-12,9.29,9.48,9.29,9.35,265394.0
2022-10-13,9.09,9.47,8.8,9.46,359205.0
2022-10-14,9.535,9.56,9.375,9.375,158932.0
2022-10-17,9.565,9.71,9.455,9.63,205951.0
2022-10-18,9.72,9.8,9.625,9.625,223497.0
2022-10-19,9.615,9.665,9.47,9.51,134119.0
2022-10-20,9.46,9.625,9.46,9.52,183447.0
2022-10-21,9.495,9.645,9.415,9.64,161126.0
2022-10-24,9.645,9.655,9.435,9.535,196471.0
2022-10-25,9.495,9.71,9.455,9.67,172067.0
2022-10-26,9.69,9.845,9.655,9.815,305005.0
2022-10-27,9.86,9.9,9.655,9.665,225088.0
2022-10-28,9.705,9.8,9.63,9.735,186198.0
2022-10-31,9.705,9.745,9.555,9.555,209680.0
2022-11-01,9.59,9.67,9.555,9.555,85511.0
2022-11-02,9.555,9.64,9.46,9.485,206657.0
2022-11-03,9.435,9.53,9.36,9.36,139867.0
2022-11-04,9.41,9.49,9.37,9.49,195031.0
2022-11-07,9.53,9.64,9.53,9.615,348864.0
2022-11-08,9.72,9.725,9.505,9.595,344513.0
2022-11-09,9.59,9.67,9.425,9.465,265181.0
2022-11-10,9.64,9.825,9.615,9.815,504559.0
2022-11-11,9.89,10.07,9.735,9.955,429907.0
2022-11-14,10.045,10.07,9.555,9.58,413385.0
2022-11-15,9.555,9.775,9.45,9.63,624548.0
2022-11-16,9.595,9.63,9.31,9.355,484300.0
2022-11-17,9.31,9.395,9.19,9.245,270775.0
2022-11-18,9.255,9.31,9.16,9.28,222617.0
2022-11-21,9.245,9.305,9.165,9.295,274592.0
2022-11-22,9.335,9.42,9.28,9.385,285351.0
2022-11-23,9.355,9.45,9.305,9.41,245683.0
2022-11-24,9.45,9.525,9.425,9.465,173407.0
2022-11-25,9.465,9.555,9.45,9.465,197160.0
2022-11-28,9.475,9.575,9.295,9.345,187601.0
2022-11-29,9.39,9.63,9.32,9.62,295955.0
2022-11-30,9.57,9.655,9.46,9.59,258476.0
2022-12-01,9.605,9.755,9.565,9.58,312175.0
2022-12-02,9.515,9.555,9.435,9.44,196799.0
2022-12-05,9.415,9.46,9.17,9.22,498636.0
2022-12-06,9.245,9.285,9.03,9.055,532933.0
2022-12-07,9.055,9.165,9.015,9.05,284143.0
2022-12-08,9.08,9.115,8.915,8.965,473871.0
2022-12-09,8.985,9.065,8.925,9.025,229039.0
2022-12-12,9.025,9.04,8.825,9.0,423408.0
2022-12-13,9.115,9.22,8.99,9.005,510024.0
2022-12-14,9.005,9.04,8.935,8.96,333445.0
2022-12-15,8.91,9.005,8.85,8.95,296595.0
2022-12-16,8.925,8.975,8.835,8.965,368776.0
2022-12-19,8.965,8.985,8.755,8.77,410862.0
2022-12-20,8.755,8.78,8.69,8.735,256082.0
2022-12-21,8.805,8.94,8.76,8.875,582043.0
2022-12-22,8.885,8.885,8.705,8.795,383378.0
2022-12-23,8.805,8.85,8.76,8.82,383679.0
2022-12-28,8.735,8.82,8.71,8.73,341936.0
2022-12-29,8.76,8.985,8.76,8.965,320124.0
2022-12-30,8.925,8.99,8.9,8.99,197417.0
2023-01-03,9.05,9.195,8.985,9.105,360093.0
2023-01-04,9.14,9.27,9.09,9.27,361858.0
2023-01-05,9.24,9.345,9.19,9.24,146991.0
2023-01-06,9.295,9.355,9.215,9.355,308562.0
2023-01-09,9.37,9.505,9.315,9.41,216724.0
2023-01-10,9.43,9.545,9.42,9.52,212586.0
2023-01-11,9.595,9.675,9.52,9.675,223922.0
2023-01-12,9.71,9.725,9.585,9.69,203700.0
2023-01-13,9.67,9.76,9.635,9.715,268596.0
2023-01-16,9.74,9.85,9.69,9.84,164468.0
2023-01-17,9.855,9.955,9.8,9.93,198173.0
2023-01-18,9.975,10.005,9.765,9.765,217946.0
2023-01-19,9.74,9.915,9.74,9.815,211645.0
2023-01-20,9.825,9.915,9.79,9.855,136050.0
2023-01-23,9.9,10.015,9.84,9.98,214540.0
2023-01-24,9.975,10.005,9.925,9.98,213597.0
2023-01-25,9.965,9.965,9.84,9.9,216774.0
2023-01-26,9.965,10.005,9.915,10.005,190254.0
2023-01-27,9.98,10.095,9.98,10.09,195069.0
2023-01-30,10.095,10.16,10.055,10.07,232548.0
2023-01-31,10.095,10.155,10.08,10.13,212843.0
2023-02-01,10.135,10.17,10.05,10.145,228042.0
2023-02-02,10.185,10.295,10.17,10.22,211262.0
2023-02-03,10.16,10.18,10.07,10.16,209697.0
2023-02-06,10.13,10.16,9.98,9.995,211477.0
2023-02-07,10.02,10.055,9.905,9.985,191691.0
2023-02-08,10.005,10.07,9.97,10.03,123332.0
2023-02-09,10.095,10.145,10.03,10.145,174007.0
2023-02-10,10.105,10.17,10.045,10.145,171643.0
2023-02-13,10.16,10.36,10.16,10.345,324627.0
2023-02-14,10.27,10.37,10.235,10.305,160706.0
2023-02-15,10.235,10.35,10.23,10.31,193892.0
2023-02-16,10.305,10.375,10.305,10.335,182108.0
2023-02-17,10.35,10.52,10.32,10.46,245147.0
2023-02-21,10.51,10.535,10.255,10.26,199081.0
2023-02-22,10.26,10.345,10.205,10.23,129631.0
2023-02-23,10.27,10.27,10.12,10.245,168522.0
2023-02-24,10.015,10.08,9.535,9.855,837909.0
2023-02-27,10.02,10.02,9.545,9.645,620807.0
2023-02-28,9.625,9.625,9.385,9.435,320573.0
2023-03-01,9.425,9.525,9.135,9.16,394430.0
2023-03-02,9.15,9.19,9.005,9.185,292350.0
2023-03-03,9.225,9.3,9.15,9.26,219447.0
2023-03-06,9.275,9.41,9.25,9.41,306421.0
2023-03-07,9.41,9.445,9.245,9.325,208902.0
2023-03-08,9.3,9.435,9.215,9.215,180603.0
2023-03-09,9.245,9.335,9.19,9.19,208858.0
2023-03-10,9.225,9.275,9.035,9.05,299226.0
2023-03-13,9.05,9.115,8.99,9.09,471351.0
2023-03-14,9.085,9.2,9.01,9.125,242978.0
2023-03-15,8.94,9.06,8.835,8.91,368228.0
2023-03-16,8.935,9.0,8.785,8.99,297891.0
2023-03-17,8.985,8.985,8.875,8.89,265192.0
2023-03-20,8.925,8.925,8.735,8.775,207787.0
2023-03-21,8.835,8.985,8.815,8.91,181917.0
2023-03-22,8.885,8.94,8.79,8.8,224428.0
2023-03-23,8.825,8.84,8.65,8.685,302289.0
2023-03-24,8.65,8.825,8.625,8.815,300692.0
2023-03-27,8.9,9.0,8.85,8.9,334224.0
2023-03-28,8.86,8.925,8.75,8.81,194611.0
2023-03-29,8.865,8.94,8.84,8.935,186807.0
2023-03-30,8.95,9.06,8.89,9.015,263242.0
2023-03-31,9.035,9.075,8.93,9.04,193787.0
2023-04-03,9.05,9.09,8.72,9.05,527725.0
2023-04-04,9.085,9.11,8.845,8.88,234756.0
2023-04-05,8.855,9.025,8.855,8.99,259438.0
2023-04-06,9.005,9.04,8.955,9.04,155067.0
2023-04-10,9.05,9.255,9.005,9.245,298148.0
2023-04-11,9.245,9.26,9.135,9.26,189602.0
2023-04-12,9.3,9.36,9.2,9.225,237609.0
2023-04-13,9.245,9.25,9.165,9.165,223650.0
2023-04-14,9.175,9.3,9.05,9.115,161642.0
2023-04-17,9.115,9.22,9.04,9.195,208363.0
2023-04-18,9.22,9.235,9.14,9.21,107544.0
2023-04-19,9.22,9.245,9.125,9.245,122154.0
2023-04-20,9.175,9.315,9.175,9.27,213497.0
2023-04-21,9.26,9.3,9.175,9.27,119458.0
2023-04-24,9.27,9.32,9.235,9.275,120040.0
2023-04-25,9.26,9.325,9.22,9.275,156471.0
2023-04-26,9.28,9.32,9.16,9.165,178755.0
2023-04-27,9.25,9.325,9.215,9.295,170150.0
2023-04-28,9.26,9.275,9.21,9.24,222391.0
2023-05-01,9.235,9.285,9.165,9.21,158877.0
2023-05-02,9.2,9.21,9.125,9.14,146981.0
2023-05-03,9.185,9.325,9.15,9.26,154854.0
2023-05-04,9.265,9.285,9.07,9.13,152071.0
2023-05-05,9.155,9.325,9.1,9.325,142144.0
2023-05-08,9.345,9.445,9.325,9.37,145589.0
2023-05-09,9.37,9.41,9.335,9.405,181191.0
2023-05-10,9.41,9.48,9.345,9.46,141921.0
2023-05-11,9.48,9.54,9.395,9.54,205713.0
2023-05-12,9.77,10.15,9.665,9.97,827472.0
2023-05-15,9.955,9.99,9.81,9.87,207561.0
2023-05-16,9.88,9.955,9.715,9.725,152959.0
2023-05-17,9.735,9.81,9.64,9.735,220813.0
2023-05-18,9.74,9.795,9.685,9.785,126080.0
2023-05-19,9.825,9.85,9.735,9.77,120162.0
2023-05-23,9.785,9.85,9.685,9.685,151027.0
2023-05-24,9.725,9.735,9.505,9.53,200394.0
2023-05-25,9.505,9.63,9.47,9.565,182578.0
2023-05-26,9.625,9.655,9.555,9.605,122144.0
2023-05-29,9.625,9.735,9.54,9.59,234136.0
2023-05-30,9.62,9.655,9.53,9.53,142707.0
2023-05-31,9.495,9.59,9.425,9.52,264201.0
2023-06-01,9.555,9.705,9.52,9.58,118197.0
2023-06-02,9.655,9.845,9.59,9.845,279615.0
2023-06-05,9.88,9.93,9.82,9.88,133851.0
2023-06-06,9.86,9.93,9.81,9.895,129824.0
2023-06-07,9.92,10.0,9.86,9.92,190438.0
2023-06-08,9.945,9.945,9.82,9.885,129015.0
2023-06-09,9.87,9.885,9.76,9.785,140413.0
2023-06-12,9.76,9.81,9.715,9.765,114827.0
2023-06-13,9.8,9.855,9.74,9.8,95688.0
2023-06-14,9.8,9.86,9.76,9.855,163560.0
2023-06-15,9.82,9.845,9.735,9.835,86978.0
2023-06-16,9.87,10.005,9.81,9.82,167761.0
2023-06-19,9.82,9.92,9.785,9.8,66310.0
2023-06-20,9.785,9.785,9.715,9.74,98029.0
2023-06-21,9.74,9.81,9.58,9.775,247754.0
2023-06-22,9.725,9.895,9.56,9.57,170984.0
2023-06-23,9.57,9.675,9.47,9.47,100325.0
2023-06-26,9.485,9.69,9.46,9.56,93672.0
2023-06-27,9.56,9.725,9.56,9.675,90235.0
2023-06-28,9.645,9.76,9.62,9.76,132483.0
2023-06-29,9.785,9.825,9.675,9.755,96275.0
2023-06-30,9.8,9.91,9.73,9.905,162068.0
2023-07-04,9.885,9.945,9.81,9.81,192817.0
2023-07-05,9.875,9.885,9.69,9.705,203132.0
2023-07-06,9.645,9.775,9.525,9.57,348419.0
2023-07-07,9.55,9.73,9.51,9.63,167983.0
2023-07-10,9.62,9.665,9.585,9.6,129350.0
2023-07-11,9.63,9.765,9.6,9.73,108973.0
2023-07-12,9.8,9.89,9.75,9.875,164911.0
2023-07-13,9.905,9.925,9.825,9.87,173739.0
2023-07-14,9.835,10.135,9.835,10.1,216025.0
2023-07-17,10.1,10.215,10.04,10.125,244427.0
2023-07-18,10.135,10.195,10.025,10.03,202173.0
2023-07-19,10.06,10.12,10.015,10.09,141271.0
2023-07-20,10.11,10.12,9.98,10.015,117094.0
2023-07-21,10.025,10.15,9.97,10.145,151165.0
2023-07-24,10.15,10.17,10.075,10.12,156467.0
2023-07-25,10.11,10.145,10.06,10.145,133235.0
2023-07-26,10.12,10.16,10.06,10.125,198409.0
2023-07-27,10.155,10.165,9.91,9.92,256251.0
2023-07-28,9.995,10.03,9.865,9.955,170434.0
2023-07-31,9.955,10.02,9.9,9.935,198399.0
2023-08-01,9.83,9.955,9.805,9.895,203813.0
2023-08-02,9.895,10.1,9.755,9.795,215166.0
2023-08-03,9.79,9.865,9.72,9.73,200751.0
2023-08-04,9.77,9.875,9.72,9.825,112952.0
2023-08-08,9.83,9.9,9.83,9.895,153139.0
2023-08-09,9.92,9.96,9.805,9.885,200958.0
2023-08-10,9.955,9.99,9.865,9.925,153844.0
2023-08-11,10.15,10.265,9.96,10.265,448955.0
2023-08-14,10.265,10.48,10.22,10.405,403943.0
2023-08-15,10.41,10.49,10.24,10.255,447564.0
2023-08-16,10.255,10.445,10.245,10.345,233681.0
2023-08-17,10.385,10.41,10.09,10.125,216586.0
2023-08-18,10.125,10.29,10.02,10.22,221121.0
2023-08-21,10.195,10.24,10.03,10.05,176207.0
2023-08-22,10.055,10.125,9.955,9.99,161924.0
2023-08-23,10.005,10.135,9.995,10.09,127223.0
2023-08-24,10.11,10.17,10.04,10.085,127928.0
2023-08-25,10.1,10.205,10.085,10.18,228392.0
2023-08-28,10.16,10.275,10.145,10.22,143141.0
2023-08-29,10.205,10.29,10.16,10.265,209161.0
2023-08-30,10.265,10.36,10.255,10.29,169976.0
2023-08-31,10.28,10.335,10.22,10.23,174805.0
2023-09-01,10.255,10.385,10.235,10.34,130159.0
2023-09-05,10.335,10.395,10.175,10.2,147415.0
2023-09-06,10.195,10.325,10.0,10.0,227899.0
2023-09-07,10.0,10.115,9.965,10.0,151027.0
2023-09-08,10.02,10.03,9.95,9.95,145564.0
2023-09-11,9.965,10.045,9.82,9.835,280563.0
2023-09-12,9.845,9.94,9.67,9.695,351601.0
2023-09-13,9.785,9.925,9.62,9.625,359040.0
2023-09-14,9.695,9.93,9.66,9.905,279261.0
2023-09-15,9.89,9.985,9.845,9.855,186115.0
2023-09-18,9.855,9.895,9.75,9.86,224364.0
2023-09-19,9.895,9.93,9.795,9.795,111653.0
2023-09-20,9.825,9.905,9.795,9.845,123510.0
2023-09-21,9.81,9.86,9.635,9.655,277862.0
2023-09-22,9.645,9.795,9.635,9.69,139167.0
2023-09-25,9.69,9.73,9.635,9.655,169473.0
2023-09-26,9.69,9.695,9.385,9.385,361611.0
2023-09-27,9.455,9.46,9.295,9.33,456775.0
2023-09-28,9.355,9.52,9.34,9.515,283052.0
2023-09-29,9.62,9.645,9.365,9.38,195771.0
2023-10-02,9.39,9.39,9.03,9.11,510477.0
2023-10-03,9.04,9.135,8.97,9.05,248265.0
2023-10-04,9.085,9.215,9.065,9.16,236684.0
2023-10-05,9.19,9.27,9.05,9.24,119424.0
2023-10-06,9.215,9.26,9.03,9.235,176501.0
2023-10-10,9.235,9.375,9.235,9.33,141183.0
2023-10-11,9.34,9.415,9.225,9.31,263435.0
2023-10-12,9.305,9.355,9.11,9.145,175049.0
2023-10-13,9.17,9.205,9.11,9.145,156436.0
2023-10-16,9.225,9.4,9.18,9.355,202682.0
2023-10-17,9.32,9.415,9.215,9.32,192684.0
2023-10-18,9.305,9.375,9.145,9.155,182657.0
2023-10-19,9.17,9.26,9.11,9.11,208835.0
2023-10-20,9.11,9.16,9.065,9.065,210756.0
2023-10-23,9.075,9.155,8.945,9.11,180846.0
2023-10-24,9.12,9.145,9.04,9.1,181218.0
2023-10-25,9.085,9.09,8.88,8.915,296987.0
2023-10-26,8.88,8.985,8.785,8.82,458707.0
2023-10-27,8.83,8.88,8.795,8.8,309057.0
2023-10-30,8.855,8.985,8.82,8.855,257443.0
2023-10-31,8.845,8.98,8.73,8.87,364399.0
2023-11-01,8.9,9.11,8.88,9.075,239449.0
2023-11-02,9.11,9.375,9.11,9.375,288882.0
2023-11-03,9.385,9.595,9.375,9.56,310727.0
2023-11-06,9.595,9.65,9.455,9.545,305600.0
2023-11-07,9.475,9.525,9.35,9.365,234108.0
2023-11-08,9.42,9.515,9.34,9.35,163624.0
2023-11-09,9.44,9.64,9.25,9.28,167153.0
2023-11-10,9.43,9.44,9.075,9.33,402044.0
2023-11-13,9.365,9.4,9.25,9.325,202771.0
2023-11-14,9.34,9.58,9.325,9.58,296252.0
2023-11-15,9.625,9.705,9.56,9.57,233050.0
2023-11-16,9.58,9.67,9.475,9.525,177724.0
2023-11-17,9.56,9.685,9.535,9.685,290907.0
2023-11-20,9.57,9.69,9.525,9.66,336696.0
2023-11-21,9.72,9.73,9.455,9.465,228364.0
2023-11-22,9.4,9.535,9.395,9.51,132349.0
2023-11-23,9.545,9.71,9.515,9.57,125585.0
2023-11-24,9.615,9.695,9.58,9.615,152102.0
2023-11-27,9.605,9.705,9.56,9.685,135274.0
2023-11-28,9.64,9.65,9.535,9.58,235759.0
2023-11-29,9.665,9.675,9.46,9.48,160730.0
2023-11-30,9.505,9.55,9.47,9.515,230239.0
2023-12-01,9.515,9.74,9.505,9.72,187039.0
2023-12-04,9.695,9.775,9.675,9.745,249501.0
2023-12-05,9.755,9.8,9.685,9.7,167152.0
2023-12-06,9.74,9.87,9.74,9.825,211699.0
2023-12-07,9.825,9.89,9.72,9.745,231332.0
2023-12-08,9.74,9.8,9.655,9.665,137172.0
2023-12-11,9.695,9.745,9.64,9.665,170109.0
2023-12-12,9.695,9.695,9.575,9.62,152917.0
2023-12-13,9.655,10.025,9.595,10.025,337468.0
2023-12-14,10.05,10.23,10.05,10.06,245206.0
2023-12-15,10.085,10.155,9.945,10.05,219677.0
2023-12-18,10.065,10.145,9.935,10.12,213898.0
2023-12-19,10.12,10.185,10.085,10.14,169111.0
2023-12-20,10.085,10.175,10.005,10.025,196882.0
2023-12-21,10.06,10.11,9.945,10.105,176282.0
2023-12-22,10.105,10.2,10.085,10.19,196373.0
2023-12-27,10.21,10.27,10.19,10.235,187605.0
2023-12-28,10.245,10.305,10.235,10.26,208525.0
2023-12-29,10.28,10.315,10.235,10.305,107089.0
2024-01-02,10.27,10.52,10.225,10.425,315282.0
2024-01-03,10.35,10.425,10.27,10.37,168213.0
2024-01-04,10.34,10.45,10.315,10.43,187279.0
2024-01-05,10.415,10.56,10.38,10.54,184157.0
2024-01-08,10.56,10.72,10.53,10.71,159507.0
2024-01-09,10.64,10.71,10.605,10.665,141658.0
2024-01-10,10.655,10.79,10.645,10.775,142408.0
2024-01-11,10.72,10.9,10.72,10.825,316181.0
2024-01-12,10.87,10.925,10.735,10.845,281905.0
2024-01-15,10.91,10.96,10.855,10.95,133540.0
2024-01-16,10.9,10.945,10.735,10.81,302664.0
2024-01-17,10.72,10.765,10.56,10.595,637325.0
2024-01-18,10.645,10.675,10.54,10.62,169735.0
2024-01-19,10.595,10.945,10.565,10.935,521724.0
2024-01-22,10.945,10.95,10.735,10.925,259631.0
2024-01-23,10.935,11.015,10.9,11.005,310766.0
2024-01-24,10.99,11.07,10.825,10.835,201179.0
2024-01-25,10.855,10.97,10.765,10.8,169319.0
2024-01-26,10.835,10.915,10.78,10.9,142770.0
2024-01-29,10.855,10.945,10.745,10.88,201196.0
2024-01-30,10.835,10.94,10.825,10.935,231491.0
2024-01-31,10.88,11.03,10.835,10.87,327691.0
2024-02-01,10.95,11.005,10.835,10.985,160499.0
2024-02-02,10.96,11.015,10.88,10.97,145639.0
2024-02-05,10.95,10.95,10.76,10.77,207034.0
2024-02-06,10.825,10.925,10.825,10.88,103334.0
2024-02-07,10.88,10.925,10.845,10.86,138575.0
2024-02-08,10.835,10.895,10.77,10.825,126217.0
2024-02-09,10.845,10.94,10.815,10.94,167258.0
2024-02-12,10.895,10.995,10.895,10.905,127230.0
2024-02-13,10.845,10.905,10.66,10.68,241658.0
2024-02-14,10.745,10.86,10.69,10.85,267607.0
2024-02-15,10.88,11.005,10.835,11.005,190009.0
2024-02-16,10.85,10.995,10.845,10.98,244673.0
2024-02-20,10.85,11.015,10.845,11.005,162067.0
2024-02-21,11.185,11.395,11.16,11.375,417543.0
2024-02-22,11.375,11.68,11.33,11.635,452873.0
2024-02-23,11.7,11.72,11.585,11.68,222761.0
2024-02-26,11.68,11.96,11.585,11.915,333451.0
2024-02-27,11.835,12.035,11.82,12.015,276673.0
2024-02-28,12.005,12.085,11.825,12.06,362988.0
2024-02-29,12.07,12.215,11.985,12.08,264700.0
2024-03-01,12.085,12.27,11.995,12.185,267574.0
2024-03-04,12.205,12.27,12.105,12.135,209198.0
2024-03-05,12.005,12.14,11.87,11.895,194805.0
2024-03-06,11.94,12.015,11.615,11.65,272885.0
2024-03-07,11.69,11.915,11.59,11.885,179762.0
2024-03-08,11.885,11.98,11.76,11.78,163311.0
2024-03-11,11.705,11.77,11.64,11.74,162381.0
2024-03-12,11.805,11.935,11.74,11.885,141799.0
2024-03-13,11.97,11.97,11.735,11.895,141474.0
2024-03-14,11.87,11.935,11.815,11.87,221779.0
2024-03-15,11.75,12.005,11.695,11.88,386514.0
2024-03-18,11.885,11.95,11.815,11.895,289274.0
2024-03-19,11.915,12.225,11.885,12.185,300885.0
2024-03-20,12.205,12.295,12.15,12.215,434325.0
2024-03-21,12.215,12.37,12.07,12.35,201585.0
2024-03-22,12.305,12.36,12.06,12.08,329684.0
2024-03-25,12.08,12.25,12.005,12.085,221285.0
2024-03-26,12.085,12.17,12.015,12.07,268933.0
2024-03-27,12.05,12.215,11.965,12.205,147159.0
2024-03-28,12.22,12.315,12.17,12.26,298029.0
2024-04-01,12.285,12.33,11.93,11.965,373472.0
2024-04-02,11.965,11.995,11.82,11.855,261793.0
2024-04-03,11.775,12.02,11.775,11.94,200648.0
2024-04-04,11.965,12.095,11.855,11.885,160977.0
2024-04-05,11.885,12.05,11.875,12.005,178770.0
2024-04-08,11.985,12.06,11.91,12.03,188090.0
2024-04-09,12.03,12.33,12.03,12.305,175758.0
2024-04-10,12.115,12.295,11.94,11.985,192136.0
2024-04-11,12.185,12.205,12.06,12.15,219143.0
2024-04-12,12.12,12.12,11.9,11.905,202225.0
2024-04-15,12.005,12.05,11.905,11.94,168836.0
2024-04-16,11.93,12.04,11.755,11.775,357546.0
2024-04-17,11.82,11.895,11.675,11.695,173367.0
2024-04-18,11.685,11.82,11.53,11.685,269128.0
2024-04-19,11.685,11.865,11.645,11.795,241421.0
2024-04-22,11.875,12.065,11.8,11.995,167081.0
2024-04-23,12.005,12.14,11.91,12.06,163860.0
2024-04-24,12.095,12.105,11.965,11.975,96542.0
2024-04-25,11.91,12.005,11.885,11.975,133053.0
2024-04-26,11.995,12.17,11.89,12.095,194019.0
2024-04-29,12.22,12.385,12.165,12.32,215672.0
2024-04-30,12.26,12.48,12.26,12.315,293994.0
2024-05-01,12.285,12.48,12.24,12.405,203730.0
2024-05-02,12.48,12.775,12.275,12.755,460213.0
2024-05-03,12.82,13.03,12.755,12.945,358826.0
2024-05-06,12.945,13.03,12.755,13.01,262368.0
2024-05-07,12.91,13.025,12.765,12.865,159813.0
2024-05-08,12.835,13.0,12.755,13.0,192336.0
2024-05-09,12.93,13.05,12.865,12.995,150520.0
2024-05-10,13.095,14.03,13.095,13.91,984992.0
2024-05-13,13.91,14.06,13.525,13.645,414412.0
2024-05-14,13.69,13.84,13.6,13.62,210720.0
2024-05-15,13.645,13.785,13.525,13.62,184629.0
2024-05-16,13.655,13.665,13.36,13.425,277040.0
2024-05-17,13.48,13.785,13.415,13.73,241329.0
2024-05-21,13.515,13.84,13.51,13.68,282059.0
2024-05-22,13.74,13.785,13.6,13.675,149582.0
2024-05-23,13.69,13.7,13.38,13.39,158006.0
2024-05-24,13.445,13.59,13.37,13.48,126091.0
2024-05-27,13.545,13.59,13.35,13.415,114109.0
2024-05-28,13.325,13.51,13.115,13.14,194795.0
2024-05-29,13.16,13.23,12.92,12.94,196568.0
2024-05-30,13.0,13.17,12.985,13.17,219991.0
2024-05-31,13.23,13.275,13.045,13.27,167112.0
2024-06-03,13.22,13.295,13.155,13.26,150945.0
2024-06-04,13.27,13.47,13.26,13.47,210283.0
2024-06-05,13.535,13.665,13.47,13.665,185022.0
2024-06-06,13.635,13.755,13.58,13.665,155366.0
2024-06-07,13.58,13.665,13.405,13.415,112728.0
2024-06-10,13.415,13.525,13.285,13.415,146814.0
2024-06-11,13.39,13.555,13.24,13.285,212610.0
2024-06-12,13.435,13.575,13.315,13.36,149704.0
2024-06-13,13.38,13.39,13.155,13.295,318799.0
2024-06-14,13.205,13.395,13.14,13.195,276193.0
2024-06-17,13.155,13.21,12.955,13.01,266889.0
2024-06-18,13.035,13.275,13.01,13.09,159518.0
2024-06-19,13.085,13.24,13.025,13.075,129651.0
2024-06-20,13.055,13.26,13.055,13.205,319592.0
2024-06-21,13.185,13.24,12.955,13.02,548515.0
2024-06-24,13.13,13.34,13.035,13.325,242680.0
2024-06-25,13.285,13.285,13.025,13.12,145775.0
2024-06-26,13.12,13.325,13.055,13.175,152765.0
2024-06-27,13.205,13.295,13.155,13.24,125693.0
2024-06-28,13.295,13.34,13.18,13.24,149567.0
2024-07-02,13.255,13.34,13.1,13.34,121822.0
2024-07-03,13.37,13.515,13.34,13.45,117663.0
2024-07-04,13.385,13.555,13.375,13.48,50248.0
2024-07-05,13.555,13.675,13.355,13.48,256501.0
2024-07-08,13.515,13.645,13.395,13.6,161857.0
2024-07-09,13.545,13.545,13.385,13.525,116891.0
2024-07-10,13.59,13.61,13.48,13.49,84043.0
2024-07-11,13.5,13.655,13.49,13.57,112510.0
2024-07-12,13.62,13.645,13.47,13.515,148722.0
2024-07-15,13.47,13.75,13.415,13.675,224900.0
2024-07-16,13.72,13.72,13.62,13.645,78148.0
2024-07-17,13.61,13.775,13.515,13.675,154073.0
2024-07-18,13.58,13.84,13.57,13.84,139209.0
2024-07-19,13.84,13.945,13.705,13.85,182175.0
2024-07-22,13.9,14.02,13.87,14.02,168705.0
2024-07-23,14.03,14.27,13.935,14.23,231609.0
2024-07-24,14.26,14.475,14.215,14.25,224078.0
2024-07-25,14.28,14.685,14.275,14.445,245697.0
2024-07-26,14.5,14.77,14.41,14.745,249438.0
2024-07-29,14.695,14.75,14.41,14.41,292766.0
2024-07-30,14.425,14.555,14.39,14.53,149492.0
2024-07-31,14.575,14.695,14.48,14.49,231602.0
2024-08-01,14.545,14.6,14.425,14.52,185031.0
2024-08-02,14.37,14.64,14.24,14.63,251180.0
2024-08-06,14.455,14.51,14.24,14.455,234260.0
2024-08-07,14.48,14.62,14.245,14.38,173653.0
2024-08-08,14.46,14.735,14.37,14.735,217149.0
2024-08-09,14.575,14.815,14.545,14.725,149051.0
2024-08-12,14.81,14.855,14.38,14.5,196004.0
2024-08-13,13.91,14.1,13.835,14.025,1123883.0
2024-08-14,14.025,14.19,13.9,14.1,520420.0
2024-08-15,14.19,14.265,14.115,14.21,318643.0
2024-08-16,14.165,14.24,14.145,14.24,197501.0
2024-08-19,14.24,14.245,14.145,14.2,199145.0
2024-08-20,14.2,14.22,14.035,14.035,191144.0
2024-08-21,14.08,14.175,14.05,14.125,122324.0
2024-08-22,14.165,14.18,14.04,14.07,140257.0
2024-08-23,14.155,14.285,14.105,14.24,231701.0
2024-08-26,14.255,14.36,14.115,14.275,160340.0
2024-08-27,14.22,14.32,14.165,14.2,167927.0
2024-08-28,14.23,14.255,14.07,14.21,270480.0
2024-08-29,14.235,14.535,14.22,14.425,434961.0
2024-08-30,14.46,14.65,14.45,14.565,305102.0
2024-09-03,14.545,14.81,14.515,14.735,363608.0
2024-09-04,14.65,15.115,14.64,15.015,384385.0
2024-09-05,15.015,15.23,15.005,15.135,279559.0
2024-09-06,15.145,15.24,14.965,15.165,217455.0
2024-09-09,15.2,15.51,15.015,15.4,319509.0
2024-09-10,15.445,15.635,15.26,15.635,200838.0
2024-09-11,15.57,15.7,15.465,15.69,249267.0
2024-09-12,15.765,15.935,15.735,15.8,293339.0
2024-09-13,15.725,16.045,15.7,16.03,365828.0
2024-09-16,15.96,16.065,15.82,15.87,214021.0
2024-09-17,15.85,15.95,15.72,15.775,231811.0
2024-09-18,15.765,15.875,15.68,15.71,156869.0
2024-09-19,15.71,15.85,15.7,15.785,165703.0
2024-09-20,15.72,15.95,15.68,15.915,192908.0
2024-09-23,15.945,15.95,15.67,15.8,202854.0
2024-09-24,15.765,15.945,15.725,15.905,170691.0
2024-09-25,15.895,15.945,15.82,15.87,122975.0
2024-09-26,15.915,15.955,15.83,15.895,284079.0
2024-09-27,15.98,16.005,15.785,15.83,106337.0
2024-09-30,15.78,15.845,15.67,15.84,122694.0
2024-10-01,15.77,15.84,15.67,15.735,184327.0
2024-10-02,15.67,15.76,15.48,15.5,184112.0
2024-10-03,15.46,15.51,15.29,15.49,179850.0
2024-10-04,15.43,15.555,15.375,15.47,159137.0
2024-10-07,15.365,15.47,15.055,15.235,266387.0
2024-10-08,15.225,15.345,15.195,15.29,127252.0
2024-10-09,15.34,15.535,15.205,15.47,190111.0
2024-10-10,15.385,15.545,15.375,15.46,151144.0
2024-10-11,15.48,15.535,15.345,15.515,229895.0
2024-10-15,15.555,15.95,15.46,15.915,330000.0
2024-10-16,15.94,16.205,15.84,16.1,292039.0
2024-10-17,16.1,16.29,16.025,16.27,196000.0
2024-10-18,16.215,16.335,16.065,16.33,201281.0
2024-10-21,16.29,16.365,16.085,16.175,362546.0
2024-10-22,16.17,16.3,16.085,16.26,133420.0
2024-10-23,16.215,16.405,16.215,16.27,153157.0
2024-10-24,16.29,16.405,16.195,16.29,195491.0
2024-10-25,16.29,16.355,16.15,16.345,112534.0
2024-10-28,16.355,16.59,16.26,16.49,184519.0
2024-10-29,16.43,16.525,16.16,16.27,120939.0
2024-10-30,16.27,16.45,16.215,16.345,117311.0
2024-10-31,16.355,16.47,16.22,16.305,286190.0
2024-11-01,16.39,16.4,16.11,16.155,155876.0
2024-11-04,16.12,16.325,16.06,16.1,244635.0
2024-11-05,16.04,16.09,15.765,15.975,224143.0
2024-11-06,15.92,16.125,15.74,15.87,269024.0
2024-11-07,15.87,16.155,15.815,16.1,192340.0
2024-11-08,16.1,16.23,15.985,16.07,120592.0
2024-11-11,16.135,16.28,15.92,16.175,142820.0
2024-11-12,16.43,16.62,15.405,15.635,329600.0
2024-11-13,15.74,16.05,15.5,15.91,365332.0
2024-11-14,15.92,16.03,15.53,15.55,275697.0
2024-11-15,15.58,15.7,15.425,15.465,313314.0
2024-11-18,15.56,15.75,15.495,15.655,217303.0
2024-11-19,15.615,15.965,15.52,15.93,218266.0
2024-11-20,15.815,16.29,15.625,16.09,255332.0
2024-11-21,16.12,16.165,16.04,16.125,141162.0
2024-11-22,16.06,16.205,15.945,15.945,123735.0
2024-11-25,15.965,16.08,15.74,15.795,229394.0
2024-11-26,15.71,15.945,15.625,15.92,179281.0
2024-11-27,16.015,16.195,15.985,16.04,227112.0
2024-11-28,16.1,16.215,16.03,16.09,108772.0
2024-11-29,16.145,16.27,16.0,16.155,117148.0
2024-12-02,16.02,16.2,15.86,15.89,154239.0
2024-12-03,15.935,16.21,15.8,16.105,231651.0
2024-12-04,16.135,16.135,15.965,16.125,93161.0
2024-12-05,16.085,16.315,16.07,16.24,207557.0
2024-12-06,16.175,16.25,15.945,15.955,161065.0
2024-12-09,15.945,16.08,15.705,15.8,172199.0
2024-12-10,15.785,15.89,15.66,15.695,137935.0
2024-12-11,15.65,15.82,15.61,15.62,205636.0
2024-12-12,15.65,15.755,15.315,15.41,154379.0
2024-12-13,15.355,15.575,14.955,15.325,354187.0
2024-12-16,15.315,15.61,15.135,15.47,232873.0
2024-12-17,15.3,15.45,15.135,15.27,276708.0
2024-12-18,15.125,15.47,15.03,15.03,195631.0
2024-12-19,15.04,15.1,14.745,14.805,389684.0
2024-12-20,14.84,15.195,14.745,15.125,166688.0
2024-12-23,15.06,15.125,14.9,14.945,113770.0
2024-12-24,15.05,15.05,14.9,14.91,76311.0
2024-12-27,14.87,15.03,14.81,14.925,117526.0
2024-12-30,15.035,15.185,14.66,14.745,133521.0
2024-12-31,14.81,14.985,14.81,14.935,90401.0
2025-01-02,14.965,15.135,14.885,14.915,171366.0
2025-01-03,14.965,15.02,14.84,14.955,154059.0
2025-01-06,14.935,14.955,14.505,14.705,368654.0
2025-01-07,14.755,14.915,14.505,14.515,269954.0
2025-01-08,14.45,14.63,14.17,14.2,298771.0
2025-01-09,14.15,14.34,14.12,14.295,165222.0
2025-01-10,14.305,14.34,14.055,14.095,220588.0
2025-01-13,14.01,14.235,13.95,14.14,168443.0
2025-01-14,14.15,14.245,13.98,14.01,266096.0
2025-01-15,14.095,14.34,14.025,14.245,307904.0
2025-01-16,14.22,14.37,14.095,14.34,169861.0
2025-01-17,14.34,14.525,14.285,14.455,308317.0
2025-01-20,14.45,14.685,14.43,14.61,173759.0
2025-01-21,14.65,14.66,14.325,14.4,317474.0
2025-01-22,14.4,14.45,14.305,14.41,195513.0
2025-01-23,14.35,14.62,14.23,14.41,221436.0
2025-01-24,14.38,14.475,14.305,14.36,157905.0
2025-01-27,14.315,14.66,14.21,14.64,211050.0
2025-01-28,14.64,14.945,14.59,14.79,252219.0
2025-01-29,14.755,14.975,14.735,14.885,250469.0
2025-01-30,14.975,15.31,14.865,15.145,347297.0
2025-01-31,15.17,15.25,14.985,15.02,276710.0
2025-02-03,14.435,15.04,14.425,14.95,321677.0
2025-02-04,14.96,15.375,14.925,15.29,169605.0
2025-02-05,15.375,15.575,15.19,15.555,163881.0
2025-02-06,15.54,15.64,15.395,15.45,139064.0
2025-02-07,15.48,15.555,15.2,15.395,178550.0
2025-02-10,15.365,15.385,15.085,15.095,191025.0
2025-02-11,15.04,15.075,14.94,15.01,96609.0
2025-02-12,15.01,15.26,14.95,15.085,127362.0
2025-02-13,15.23,15.315,15.0,15.23,134942.0
2025-02-14,15.23,15.405,15.105,15.165,142866.0
2025-02-18,15.105,15.47,15.085,15.315,109945.0
2025-02-19,15.315,15.42,15.21,15.365,128498.0
2025-02-20,16.105,16.555,15.635,15.73,372571.0
2025-02-21,15.22,15.22,14.72,14.75,1668374.0
2025-02-24,14.885,14.895,14.605,14.8,553386.0
2025-02-25,14.815,15.135,14.8,14.98,661687.0
2025-02-26,15.04,15.105,14.865,15.01,347161.0
2025-02-27,14.97,15.175,14.91,15.105,423510.0
2025-02-28,15.18,15.5,15.045,15.095,630190.0
2025-03-03,15.21,15.395,15.13,15.25,453727.0
2025-03-04,15.16,15.655,15.025,15.53,693555.0
2025-03-05,15.42,15.595,15.345,15.41,372832.0
2025-03-06,15.345,15.545,15.205,15.305,417341.0
2025-03-07,15.275,15.605,15.22,15.44,287325.0
2025-03-10,15.42,15.545,15.305,15.46,371922.0
2025-03-11,15.545,15.545,15.25,15.265,353831.0
2025-03-12,15.315,15.405,15.18,15.325,533732.0
2025-03-13,15.315,15.405,15.065,15.075,242945.0
2025-03-14,15.055,15.26,14.985,15.125,192306.0
2025-03-17,15.115,15.405,15.105,15.375,146982.0
2025-03-18,15.365,15.41,15.105,15.305,146269.0
2025-03-19,15.365,15.595,15.365,15.52,306149.0
2025-03-20,15.49,15.615,15.44,15.53,163324.0
2025-03-21,15.555,15.555,15.285,15.47,172488.0
2025-03-24,15.545,15.595,15.405,15.555,218285.0
2025-03-25,15.585,15.74,15.51,15.655,241348.0
2025-03-26,15.69,15.71,15.46,15.49,187076.0
2025-03-27,15.49,15.74,15.44,15.615,370116.0
2025-03-28,15.665,15.785,15.585,15.75,260657.0
2025-03-31,15.71,16.165,15.66,16.105,295555.0
2025-04-01,16.155,16.215,16.04,16.205,244886.0
2025-04-02,16.105,16.28,16.1,16.225,233537.0
2025-04-03,16.135,16.4,16.09,16.265,339960.0
2025-04-04,16.155,16.235,15.74,15.98,614980.0
2025-04-07,15.63,16.01,15.33,15.7,399157.0
2025-04-08,15.915,15.99,15.205,15.29,403282.0
2025-04-09,15.135,15.73,14.895,15.66,488003.0
2025-04-10,15.535,15.72,15.145,15.205,300035.0
2025-04-11,15.215,15.835,15.205,15.605,454229.0
2025-04-14,15.795,15.855,15.535,15.69,154418.0
2025-04-15,15.615,15.94,15.575,15.895,178334.0
2025-04-16,15.875,16.0,15.835,15.925,213456.0
2025-04-17,15.925,16.125,15.845,15.915,163585.0
2025-04-21,15.905,16.1,15.77,16.0,254485.0
2025-04-22,16.165,16.185,15.935,15.97,133548.0
2025-04-23,16.07,16.07,15.785,15.915,174157.0
2025-04-24,15.98,16.155,15.925,16.125,214081.0
2025-04-25,16.06,16.155,15.98,16.155,144939.0
2025-04-28,16.165,16.235,16.115,16.165,97674.0
2025-04-29,16.245,16.36,16.135,16.3,223275.0
2025-04-30,16.28,16.505,16.25,16.505,316692.0
2025-05-01,16.515,16.67,16.475,16.6,295704.0
2025-05-02,16.67,16.77,16.525,16.76,228600.0
2025-05-05,16.71,16.945,16.62,16.7,253684.0
2025-05-06,16.6,16.775,16.525,16.61,166673.0
2025-05-07,16.815,17.205,16.33,16.835,434426.0
2025-05-08,16.785,16.93,16.58,16.825,360426.0
2025-05-09,16.815,17.155,16.72,17.15,299445.0
2025-05-12,17.12,17.35,17.04,17.13,379811.0
2025-05-13,17.07,17.265,17.06,17.13,180938.0
2025-05-14,17.11,17.215,16.915,16.935,224924.0
2025-05-15,16.98,17.155,16.935,17.155,158833.0
2025-05-16,17.14,17.49,16.97,17.48,221939.0
2025-05-20,17.5,17.715,17.45,17.615,306800.0
2025-05-21,17.545,17.725,17.41,17.45,225651.0
2025-05-22,17.43,17.545,17.315,17.35,167131.0
2025-05-23,17.305,17.605,17.255,17.545,137170.0
2025-05-26,17.545,17.725,17.51,17.53,100321.0
2025-05-27,17.565,18.025,17.545,17.975,290371.0
2025-05-28,17.92,18.26,17.715,18.14,338086.0
2025-05-29,18.25,18.385,18.045,18.045,175421.0
2025-05-30,18.09,18.345,17.975,18.23,172717.0
2025-06-02,18.18,18.275,18.045,18.18,232119.0
2025-06-03,18.18,18.275,17.995,18.19,170329.0
2025-06-04,18.2,18.26,18.015,18.22,105492.0
2025-06-05,18.27,18.355,18.12,18.26,132637.0
2025-06-06,18.26,18.26,18.06,18.18,97955.0
2025-06-09,18.21,18.26,18.06,18.08,140206.0
2025-06-10,18.16,18.19,17.945,18.15,241223.0
2025-06-11,18.17,18.24,18.045,18.05,126082.0
2025-06-12,18.05,18.375,17.945,18.305,221405.0
2025-06-13,18.19,18.26,17.995,18.09,324584.0
2025-06-16,18.2,18.355,18.08,18.17,145396.0
2025-06-17,18.12,18.295,18.06,18.13,179054.0
2025-06-18,18.11,18.25,18.06,18.17,171082.0
2025-06-19,18.15,18.19,18.08,18.13,83234.0
2025-06-20,18.18,18.355,18.1,18.11,280476.0
2025-06-23,18.07,18.295,18.07,18.23,138936.0
2025-06-24,18.27,18.315,18.13,18.16,126772.0
2025-06-25,18.18,18.21,18.015,18.2,163984.0
2025-06-26,18.21,18.285,18.11,18.275,150369.0
2025-06-27,18.245,18.475,18.23,18.395,209981.0
2025-06-30,18.43,18.795,18.395,18.725,351054.0
2025-07-02,18.745,18.775,18.52,18.62,348261.0
2025-07-03,18.715,18.785,18.315,18.365,220110.0
2025-07-04,18.43,18.5,18.335,18.45,119696.0
2025-07-07,18.47,18.58,18.285,18.355,169653.0
2025-07-08,18.385,18.54,18.235,18.415,133831.0
2025-07-09,18.42,18.63,18.385,18.57,179921.0
2025-07-10,18.58,18.68,18.51,18.55,159306.0
2025-07-11,18.55,18.67,18.43,18.48,180694.0
2025-07-14,18.47,18.715,18.46,18.62,198304.0
2025-07-15,18.68,18.71,18.43,18.51,204661.0
2025-07-16,18.58,18.62,18.355,18.375,154884.0
2025-07-17,18.355,18.44,18.295,18.395,193645.0
2025-07-18,18.47,18.58,18.215,18.345,213732.0
2025-07-21,18.395,18.43,18.205,18.285,197845.0
2025-07-22,18.305,18.405,17.815,17.87,382075.0
2025-07-23,17.98,17.99,17.735,17.745,266232.0
2025-07-24,17.755,17.97,17.705,17.88,332429.0
2025-07-25,17.85,17.89,17.705,17.735,149258.0
2025-07-28,17.745,17.755,17.555,17.585,196795.0
2025-07-29,17.615,17.92,17.595,17.91,161376.0
2025-07-30,17.845,17.98,17.615,17.665,237125.0
2025-07-31,17.555,17.81,17.555,17.675,164254.0
2025-08-01,17.615,17.77,17.555,17.695,205215.0
2025-08-05,17.78,18.11,17.735,18.09,217678.0
2025-08-06,18.135,18.275,18.02,18.235,186227.0
2025-08-07,18.235,18.285,18.07,18.225,186929.0
2025-08-08,18.285,18.55,18.215,18.395,210373.0
2025-08-11,18.505,18.55,18.285,18.485,428926.0
2025-08-12,18.57,18.75,18.385,18.71,298516.0
2025-08-13,18.75,18.75,17.94,18.08,594245.0
2025-08-14,18.03,18.335,17.97,18.225,344601.0
2025-08-15,18.07,18.265,17.97,18.155,248739.0
2025-08-18,18.155,18.265,17.97,18.03,256125.0
2025-08-19,18.07,18.07,17.79,17.82,374044.0
2025-08-20,17.86,18.05,17.75,17.78,353386.0
2025-08-21,17.75,17.85,17.675,17.745,256873.0
2025-08-22,17.82,17.85,17.655,17.705,189046.0
2025-08-25,17.715,17.725,17.505,17.505,323906.0
2025-08-26,17.525,17.625,17.395,17.425,241792.0
2025-08-27,17.435,17.59,17.385,17.545,181970.0
2025-08-28,17.555,17.595,17.455,17.525,178240.0
2025-08-29,17.545,17.63,17.405,17.615,239077.0
2025-09-02,17.515,17.73,17.205,17.65,347354.0
2025-09-03,17.63,17.69,17.455,17.575,258705.0
2025-09-04,17.64,17.75,17.535,17.595,189414.0
2025-09-05,17.64,17.89,17.605,17.86,206614.0
2025-09-08,17.94,18.17,17.8,18.14,244789.0
2025-09-09,18.07,18.21,18.01,18.13,285312.0
2025-09-10,18.14,18.17,17.83,17.87,471962.0
2025-09-11,17.96,18.05,17.85,17.86,228780.0
2025-09-12,17.86,18.12,17.82,18.08,186508.0
2025-09-15,18.1,18.21,18.06,18.1,182361.0
2025-09-16,18.09,18.1,17.8,17.81,224552.0
2025-09-17,17.83,18.0,17.82,17.83,220574.0
2025-09-18,17.8,17.99,17.8,17.84,175463.0
2025-09-19,17.96,18.13,17.82,18.05,268808.0
2025-09-22,18.05,18.17,17.99,18.07,276281.0
2025-09-23,18.1,18.13,18.0,18.05,148821.0
2025-09-24,18.03,18.1,17.89,17.94,183096.0
2025-09-25,17.96,18.245,17.91,18.235,261389.0
2025-09-26,18.195,18.575,18.185,18.515,336039.0
2025-09-29,18.575,18.74,18.455,18.64,344227.0
2025-09-30,18.67,18.77,18.555,18.575,226038.0
2025-10-01,18.545,18.92,18.535,18.89,304154.0
2025-10-02,18.86,19.26,18.82,19.21,350576.0
2025-10-03,19.22,19.31,19.02,19.06,204033.0
2025-10-06,19.06,19.13,18.76,18.78,185047.0
2025-10-07,18.84,18.87,18.565,18.635,202548.0
2025-10-08,18.69,18.7,18.505,18.585,117410.0
2025-10-09,18.635,18.83,18.265,18.275,208008.0
2025-10-10,18.265,18.335,18.11,18.195,219137.0
2025-10-14,18.175,18.415,18.025,18.355,201464.0
2025-10-15,18.335,18.525,18.295,18.385,182974.0
2025-10-16,18.495,18.615,18.315,18.465,126231.0
2025-10-17,18.435,18.91,18.425,18.9,176681.0
2025-10-20,19.05,19.36,18.82,19.33,334352.0
2025-10-21,19.31,19.36,18.96,19.27,154553.0
2025-10-22,19.25,19.47,19.14,19.4,155162.0
2025-10-23,19.35,19.59,19.27,19.56,309063.0
2025-10-24,19.57,19.77,19.44,19.64,176196.0
2025-10-27,19.67,19.67,19.38,19.54,175358.0
2025-10-28,19.65,19.67,19.19,19.21,102910.0
2025-10-29,19.21,19.21,18.83,18.92,208157.0
2025-10-30,18.9,19.32,18.75,18.76,280286.0
2025-10-31,18.76,19.14,18.67,19.14,286405.0
2025-11-03,19.19,19.19,18.88,19.14,174451.0
2025-11-04,19.34,19.34,18.95,18.96,114588.0
2025-11-05,18.94,19.25,18.91,19.2,199972.0
2025-11-06,19.3,19.34,19.06,19.31,141078.0
2025-11-07,19.31,19.39,18.88,18.96,419133.0
2025-11-10,18.9,19.16,18.85,18.86,198350.0
2025-11-11,18.82,18.99,18.73,18.84,109427.0
2025-11-12,18.89,19.49,18.89,19.49,348538.0
2025-11-13,19.39,19.6,19.25,19.28,152029.0
2025-11-14,19.25,19.74,19.25,19.57,285177.0
2025-11-17,19.67,20.33,19.52,20.11,798139.0
2025-11-18,20.3,20.735,20.12,20.49,507589.0
2025-11-19,20.49,20.64,20.41,20.44,337745.0
2025-11-20,20.63,20.74,20.01,20.14,228218.0
2025-11-21,20.18,20.66,20.17,20.51,396285.0
2025-11-24,20.77,21.21,20.52,20.87,340377.0
2025-11-25,21.03,21.03,20.85,20.98,276986.0
2025-11-26,20.99,21.0,20.85,20.92,261320.0