Date,Open,High,Low,Close,Volume
2012-07-31,3.16210993551192,3.16210993551192,3.16210993551192,3.16210993551192,0.0
2012-08-01,3.125687684637069,3.125687684637069,3.1124432573375413,3.1124432573375413,9800.0
2012-08-02,3.092577055656128,3.1091326702298843,3.092577055656128,3.1091326702298843,600.0
2012-08-03,3.1587987499126435,3.16210993551192,3.1587987499126435,3.16210993551192,5000.0
2012-08-07,3.215087083113651,3.2217091373890123,3.2117758980899795,3.211775898089979,7100.0
2012-08-08,3.2117758980899795,3.2117758980899795,3.2117758980899795,3.211775898089979,3500.0
2012-08-09,3.231642881230634,3.231642881230634,3.2283316960135444,3.228331696013545,4800.0
2012-08-10,3.2217107603303363,3.2217107603303363,3.2217107603303363,3.2217107603303368,200.0
2012-08-13,3.2217107603303363,3.2217107603303363,3.2217107603303363,3.2217107603303368,0.0
2012-08-14,3.2250218245022078,3.2250218245022078,3.2250218245022078,3.2250218245022078,200.0
2012-08-15,3.2250218245022078,3.2250218245022078,3.2250218245022078,3.2250218245022078,0.0
2012-08-16,3.2250218245022078,3.2250218245022078,3.2250218245022078,3.2250218245022078,0.0
2012-08-17,3.261444316827719,3.268066374332845,3.261444316827719,3.268066374332845,5200.0
2012-08-20,3.268066374332845,3.268066374332845,3.268066374332845,3.268066374332845,0.0
2012-08-21,3.277998470486762,3.277998470486762,3.2581319891567,3.2581319891567,4200.0
2012-08-22,3.2581319891567,3.2581319891567,3.2581319891567,3.2581319891567,0.0
2012-08-23,3.2581319891567,3.2581319891567,3.2581319891567,3.2581319891567,0.0
2012-08-24,3.2581319891567,3.2581319891567,3.2581319891567,3.2581319891567,0.0
2012-08-27,3.2581319891567,3.2581319891567,3.2581319891567,3.2581319891567,0.0
2012-08-28,3.2581319891567,3.2581319891567,3.2581319891567,3.2581319891567,0.0
2012-08-29,3.2581319891567,3.2581319891567,3.2581319891567,3.2581319891567,0.0
2012-08-30,3.2581319891567,3.2581319891567,3.2581319891567,3.2581319891567,0.0
2012-08-31,3.2581319891567,3.2581319891567,3.2581319891567,3.2581319891567,0.0
2012-09-04,3.2581319891567,3.2581319891567,3.2581319891567,3.2581319891567,0.0
2012-09-05,3.2581319891567,3.2581319891567,3.2581319891567,3.2581319891567,0.0
2012-09-06,3.2581319891567,3.2581319891567,3.2581319891567,3.2581319891567,0.0
2012-09-07,3.2614440074569973,3.2614440074569973,3.2614440074569973,3.2614440074569973,300.0
2012-09-10,3.2614440074569973,3.2614440074569973,3.2614440074569973,3.2614440074569973,0.0
2012-09-11,3.2614440074569973,3.2614440074569973,3.2614440074569973,3.2614440074569973,0.0
2012-09-12,3.277998612720031,3.277998612720031,3.277998612720031,3.277998612720031,1000.0
2012-09-13,3.291242630875406,3.291242630875406,3.291242630875406,3.291242630875406,300.0
2012-09-14,3.291242630875406,3.291242630875406,3.291242630875406,3.291242630875406,0.0
2012-09-17,3.291242630875406,3.291242630875406,3.291242630875406,3.291242630875406,0.0
2012-09-18,3.291242630875406,3.291242630875406,3.291242630875406,3.291242630875406,0.0
2012-09-19,3.3111116397598024,3.3111116397598024,3.3111116397598024,3.3111116397598024,1200.0
2012-09-20,3.3111116397598024,3.3111116397598024,3.3111116397598024,3.3111116397598024,3300.0
2012-09-21,3.3111116397598024,3.3111116397598024,3.3111116397598024,3.3111116397598024,0.0
2012-09-24,3.304487466157489,3.304487466157489,3.277998612720031,3.277998612720031,500.0
2012-09-25,3.345586923660431,3.345586923660431,3.345586923660431,3.345586923660431,0.0
2012-09-26,3.2306886317589703,3.2306886317589703,3.2306886317589703,3.2306886317589707,100.0
2012-09-27,3.2306886317589703,3.2306886317589703,3.2306886317589703,3.2306886317589707,0.0
2012-09-28,3.237447916064013,3.237447916064013,3.237447916064013,3.237447916064013,300.0
2012-10-01,3.237447916064013,3.237447916064013,3.237447916064013,3.237447916064013,0.0
2012-10-02,3.237447916064013,3.237447916064013,3.237447916064013,3.237447916064013,0.0
2012-10-03,3.2644805211741588,3.2644805211741588,3.2644805211741588,3.2644805211741588,500.0
2012-10-04,3.250963384527989,3.271239805479201,3.250963384527989,3.2712398054792007,1300.0
2012-10-05,3.271239805479201,3.271239805479201,3.271239805479201,3.2712398054792007,0.0
2012-10-09,3.271239805479201,3.271239805479201,3.271239805479201,3.2712398054792007,0.0
2012-10-10,3.271239805479201,3.271239805479201,3.271239805479201,3.2712398054792007,0.0
2012-10-11,3.271239805479201,3.271239805479201,3.271239805479201,3.2712398054792007,0.0
2012-10-12,3.1597207979321023,3.1597207979321023,3.1597207979321023,3.159720797932102,1000.0
2012-10-15,3.1597207979321023,3.1597207979321023,3.1597207979321023,3.159720797932102,0.0
2012-10-16,3.1597207979321023,3.1597207979321023,3.1597207979321023,3.159720797932102,0.0
2012-10-17,3.2104107788438427,3.2104107788438427,3.2104107788438427,3.2104107788438427,300.0
2012-10-18,3.190135549781888,3.190135549781888,3.190135549781888,3.190135549781888,100.0
2012-10-19,3.1597207979321023,3.1597207979321023,3.1597207979321023,3.159720797932102,300.0
2012-10-22,3.1597207979321023,3.1597207979321023,3.1597207979321023,3.159720797932102,0.0
2012-10-23,3.139444853273827,3.139444853273827,3.139444853273827,3.139444853273827,200.0
2012-10-24,3.139444853273827,3.139444853273827,3.139444853273827,3.139444853273827,0.0
2012-10-25,3.1225483212794543,3.1360658339233205,3.1225483212794543,3.1293072387428493,2600.0
2012-10-26,3.1090302703421235,3.125927238792168,3.1090302703421235,3.125927238792168,5100.0
2012-10-29,3.125927238792168,3.125927238792168,3.125927238792168,3.125927238792168,0.0
2012-10-30,3.125927238792168,3.125927238792168,3.125927238792168,3.125927238792168,0.0
2012-10-31,3.1157894954513177,3.11916863164995,3.1090305784882544,3.1090305784882544,4900.0
2012-11-01,3.092132400015521,3.1360643762589326,3.092132400015521,3.1360643762589326,5300.0
2012-11-02,3.1360643762589326,3.1360643762589326,3.1360643762589326,3.1360643762589326,0.0
2012-11-05,3.1360643762589326,3.1360643762589326,3.1360643762589326,3.1360643762589326,0.0
2012-11-06,3.1360643762589326,3.1360643762589326,3.1360643762589326,3.1360643762589326,0.0
2012-11-07,3.125927238792168,3.125927238792168,3.125927238792168,3.125927238792168,4300.0
2012-11-08,3.139444853273827,3.139444853273827,3.139444853273827,3.139444853273827,10200.0
2012-11-09,3.10565081706968,3.10565081706968,3.10565081706968,3.10565081706968,100.0
2012-11-12,3.075235738825232,3.0988912942325304,3.075235738825232,3.0988912942325304,600.0
2012-11-13,3.075235910478081,3.095512009878169,3.075235910478081,3.095512009878169,3200.0
2012-11-14,3.095512009878169,3.095512009878169,3.095512009878169,3.095512009878169,0.0
2012-11-15,3.0482013536950885,3.058339404915981,3.0482013536950885,3.058339404915981,3400.0
2012-11-16,3.058339404915981,3.058339404915981,3.058339404915981,3.058339404915981,0.0
2012-11-19,3.058339404915981,3.058339404915981,3.058339404915981,3.058339404915981,0.0
2012-11-20,3.058339404915981,3.058339404915981,3.058339404915981,3.058339404915981,0.0
2012-11-21,3.119168670083446,3.119168670083446,3.119168670083446,3.119168670083446,200.0
2012-11-22,3.132686046032997,3.132686046032997,3.132686046032997,3.132686046032997,600.0
2012-11-23,3.132686046032997,3.132686046032997,3.132686046032997,3.132686046032997,0.0
2012-11-26,3.132686046032997,3.132686046032997,3.132686046032997,3.132686046032997,0.0
2012-11-27,3.132686046032997,3.132686046032997,3.132686046032997,3.132686046032997,0.0
2012-11-28,3.132686046032997,3.132686046032997,3.132686046032997,3.132686046032997,0.0
2012-11-29,3.132686046032997,3.132686046032997,3.132686046032997,3.132686046032997,0.0
2012-11-30,3.237447916064013,3.237447916064013,3.237447916064013,3.237447916064013,1000.0
2012-12-03,3.237447916064013,3.237447916064013,3.237447916064013,3.237447916064013,0.0
2012-12-04,3.237447916064013,3.237447916064013,3.237447916064013,3.237447916064013,0.0
2012-12-05,3.244206246240629,3.244206246240629,3.244206246240629,3.2442062462406294,500.0
2012-12-06,3.244206246240629,3.244206246240629,3.244206246240629,3.2442062462406294,0.0
2012-12-07,3.244206246240629,3.244206246240629,3.244206246240629,3.2442062462406294,0.0
2012-12-10,3.2577224475997446,3.2746190898335623,3.2577224475997446,3.2746190898335623,1700.0
2012-12-11,3.2746190898335623,3.2746190898335623,3.2746190898335623,3.2746190898335623,0.0
2012-12-12,3.308412171909283,3.308412171909283,3.308412171909283,3.308412171909283,2000.0
2012-12-13,3.294896465684477,3.294896465684477,3.294896465684477,3.294896465684477,200.0
2012-12-14,3.2746190898335623,3.2746190898335623,3.2746190898335623,3.2746190898335623,2000.0
2012-12-17,3.2746190898335623,3.2746190898335623,3.2746190898335623,3.2746190898335623,0.0
2012-12-18,3.2746190898335623,3.2746190898335623,3.2746190898335623,3.2746190898335623,0.0
2012-12-19,3.2746190898335623,3.2746190898335623,3.2746190898335623,3.2746190898335623,0.0
2012-12-20,3.3117938415847106,3.3117938415847106,3.3117938415847106,3.3117938415847106,2600.0
2012-12-21,3.3117938415847106,3.3117938415847106,3.3117938415847106,3.3117938415847106,0.0
2012-12-24,3.3807899690183305,3.3807899690183305,3.3807899690183305,3.3807899690183305,0.0
2012-12-27,3.3807899690183305,3.3807899690183305,3.3807899690183305,3.3807899690183305,0.0
2012-12-28,3.3807899690183305,3.3807899690183305,3.3807899690183305,3.3807899690183305,0.0
2012-12-31,3.3807899690183305,3.3807899690183305,3.3807899690183305,3.3807899690183305,0.0
2013-01-02,3.3635398041324187,3.3635398041324187,3.3635398041324187,3.363539804132419,200.0
2013-01-03,3.3807899690183305,3.3807899690183305,3.3807899690183305,3.3807899690183305,5500.0
2013-01-04,3.3807899690183305,3.3807899690183305,3.3807899690183305,3.3807899690183305,0.0
2013-01-07,3.3807899690183305,3.3807899690183305,3.3807899690183305,3.3807899690183305,0.0
2013-01-08,3.3807899690183305,3.3807899690183305,3.3807899690183305,3.3807899690183305,0.0
2013-01-09,3.3807899690183305,3.3807899690183305,3.3807899690183305,3.3807899690183305,0.0
2013-01-10,3.3807899690183305,3.3807899690183305,3.3807899690183305,3.3807899690183305,0.0
2013-01-11,3.3807899690183305,3.3807899690183305,3.3807899690183305,3.3807899690183305,0.0
2013-01-14,3.4083871796248246,3.4083871796248246,3.4083871796248246,3.4083871796248246,300.0
2013-01-15,3.422186304684152,3.422186304684152,3.4083871796248246,3.4083871796248246,10200.0
2013-01-16,3.4083871796248246,3.4083871796248246,3.4083871796248246,3.4083871796248246,0.0
2013-01-17,3.4083871796248246,3.4083871796248246,3.4083871796248246,3.4083871796248246,0.0
2013-01-18,3.415285279822599,3.4497832438599865,3.415285279822599,3.432534261841293,800.0
2013-01-21,3.432534261841293,3.432534261841293,3.432534261841293,3.432534261841293,0.0
2013-01-22,3.4325355662293746,3.4325355662293746,3.4083871796248246,3.4083871796248246,6500.0
2013-01-23,3.4083871796248246,3.4083871796248246,3.4083871796248246,3.4083871796248246,0.0
2013-01-24,3.4083871796248246,3.4083871796248246,3.4083871796248246,3.4083871796248246,0.0
2013-01-25,3.4083871796248246,3.4083871796248246,3.4083871796248246,3.4083871796248246,0.0
2013-01-28,3.4842811785174286,3.4842811785174286,3.4842811785174286,3.4842811785174286,1800.0
2013-01-29,3.439435234217663,3.439435234217663,3.439435234217663,3.439435234217663,2000.0
2013-01-30,3.4394339862475576,3.4394339862475576,3.432534261841293,3.432534261841293,1400.0
2013-01-31,3.4428841969230985,3.446334059805073,3.4428841969230985,3.446334059805073,4000.0
2013-02-01,3.4532347936493366,3.4532347936493366,3.4532347936493366,3.4532347936493366,2000.0
2013-02-04,3.453233839512684,3.453233839512684,3.415286005212235,3.4152860052122347,1600.0
2013-02-05,3.432534261841293,3.432534261841293,3.432534261841293,3.432534261841293,1400.0
2013-02-06,3.4428852019821226,3.4532347936493366,3.4428852019821226,3.4532347936493366,3000.0
2013-02-07,3.432534261841293,3.432534261841293,3.432534261841293,3.432534261841293,400.0
2013-02-08,3.4670341145489028,3.4670341145489028,3.4670341145489028,3.4670341145489028,1700.0
2013-02-11,3.4635827934983445,3.4635827934983445,3.4635827934983445,3.4635827934983454,1100.0
2013-02-12,3.4635827934983445,3.4635827934983445,3.4635827934983445,3.4635827934983454,0.0
2013-02-13,3.4635827934983445,3.4635827934983445,3.4635827934983445,3.4635827934983454,0.0
2013-02-14,3.4635827934983445,3.4635827934983445,3.4635827934983445,3.4635827934983454,200.0
2013-02-15,3.4842811785174286,3.4842811785174286,3.4842811785174286,3.4842811785174286,2100.0
2013-02-19,3.4842811785174286,3.4842811785174286,3.4842811785174286,3.4842811785174286,0.0
2013-02-20,3.4842811785174286,3.4842811785174286,3.4842811785174286,3.4842811785174286,400.0
2013-02-21,3.4842811785174286,3.4842811785174286,3.4842811785174286,3.4842811785174286,0.0
2013-02-22,3.4842811785174286,3.4842811785174286,3.4842811785174286,3.4842811785174286,0.0
2013-02-25,3.4877321781382062,3.4877321781382062,3.449784665259311,3.449784665259311,200.0
2013-02-26,3.4325342994405474,3.4325342994405474,3.418735179473833,3.418735179473833,5300.0
2013-02-27,3.418735179473833,3.418735179473833,3.418735179473833,3.418735179473833,0.0
2013-02-28,3.418735179473833,3.418735179473833,3.418735179473833,3.418735179473833,0.0
2013-03-01,3.50153062780702,3.50153062780702,3.50153062780702,3.50153062780702,4600.0
2013-03-04,3.50153062780702,3.50153062780702,3.50153062780702,3.50153062780702,0.0
2013-03-05,3.5360292710068504,3.553278260079476,3.5360292710068504,3.553278260079476,2100.0
2013-03-06,3.553278260079476,3.553278260079476,3.553278260079476,3.553278260079476,0.0
2013-03-07,3.553278260079476,3.553278260079476,3.553278260079476,3.553278260079476,0.0
2013-03-08,3.553278260079476,3.553278260079476,3.553278260079476,3.553278260079476,0.0
2013-03-11,3.577426057892264,3.577426057892264,3.577426057892264,3.577426057892264,200.0
2013-03-12,3.5774261257183144,3.5774261257183144,3.567076865382722,3.567076865382722,2600.0
2013-03-13,3.567076865382722,3.567076865382722,3.567076865382722,3.567076865382722,1400.0
2013-03-14,3.567076865382722,3.567076865382722,3.567076865382722,3.567076865382722,0.0
2013-03-15,3.567076865382722,3.567076865382722,3.567076865382722,3.567076865382722,0.0
2013-03-18,3.567076865382722,3.567076865382722,3.567076865382722,3.567076865382722,0.0
2013-03-19,3.567076865382722,3.567076865382722,3.567076865382722,3.567076865382722,0.0
2013-03-20,3.567076865382722,3.567076865382722,3.567076865382722,3.567076865382722,0.0
2013-03-21,3.546377526235212,3.546377526235212,3.546377526235212,3.546377526235212,100.0
2013-03-22,3.546377526235212,3.546377526235212,3.546377526235212,3.546377526235212,0.0
2013-03-25,3.5534130307197107,3.5534130307197107,3.5534130307197107,3.5534130307197107,5000.0
2013-03-26,3.535823434646092,3.535823434646092,3.535823434646092,3.535823434646092,200.0
2013-03-27,3.535823434646092,3.535823434646092,3.535823434646092,3.535823434646092,0.0
2013-03-28,3.5463775262352124,3.5463775262352124,3.5463775262352124,3.546377526235212,100.0
2013-04-01,3.5463775262352124,3.5463775262352124,3.5463775262352124,3.546377526235212,0.0
2013-04-02,3.5463775262352124,3.5463775262352124,3.5463775262352124,3.546377526235212,500.0
2013-04-03,3.5323058025608285,3.5323058025608285,3.5182328844440454,3.5182328844440454,4100.0
2013-04-04,3.5147140588073165,3.5147140588073165,3.5147140588073165,3.5147140588073165,200.0
2013-04-05,3.5006407282209016,3.5006407282209016,3.4654586099847355,3.4654586099847355,300.0
2013-04-08,3.493605637096968,3.493605637096968,3.493605637096968,3.493605637096968,200.0
2013-04-09,3.493605637096968,3.493605637096968,3.493605637096968,3.493605637096968,0.0
2013-04-10,3.5428598932590165,3.5428598932590165,3.5428598932590165,3.542859893259016,100.0
2013-04-11,3.578042351209019,3.578042351209019,3.5428598932590165,3.542859893259016,800.0
2013-04-12,3.5428598932590165,3.5428598932590165,3.5428598932590165,3.542859893259016,0.0
2013-04-15,3.5534130307197107,3.5534130307197107,3.5534130307197107,3.5534130307197107,300.0
2013-04-16,3.5534130307197107,3.5534130307197107,3.5534130307197107,3.5534130307197107,0.0
2013-04-17,3.5534130307197107,3.5534130307197107,3.5534130307197107,3.5534130307197107,0.0
2013-04-18,3.5534130307197107,3.5534130307197107,3.5534130307197107,3.5534130307197107,0.0
2013-04-19,3.447868536846903,3.447868536846903,3.447868536846903,3.447868536846903,300.0
2013-04-22,3.423240335371399,3.423240335371399,3.423240335371399,3.4232403353713994,1000.0
2013-04-23,3.472494899422071,3.472494899422071,3.4654586099847355,3.4654586099847355,57900.0
2013-04-24,3.4654586099847355,3.4654586099847355,3.4654586099847355,3.4654586099847355,0.0
2013-04-25,3.4654586099847355,3.4654586099847355,3.4654586099847355,3.4654586099847355,0.0
2013-04-26,3.4654586099847355,3.4654586099847355,3.4654586099847355,3.4654586099847355,0.0
2013-04-29,3.5463775262352124,3.5463775262352124,3.5463775262352124,3.546377526235212,1000.0
2013-04-30,3.546376408486688,3.5534130307197107,3.532303499545257,3.5534130307197107,3100.0
2013-05-01,3.5534130307197107,3.5534130307197107,3.5534130307197107,3.5534130307197107,0.0
2013-05-02,3.5534130307197107,3.5534130307197107,3.5534130307197107,3.5534130307197107,0.0
2013-05-03,3.5815610119603694,3.5815610119603694,3.5815610119603694,3.5815610119603694,500.0
2013-05-06,3.5815610119603694,3.5815610119603694,3.5815610119603694,3.5815610119603694,0.0
2013-05-07,3.5956324979935794,3.5991504743099334,3.5956324979935794,3.5956324979935794,11500.0
2013-05-08,3.5956324979935794,3.5956324979935794,3.5956324979935794,3.5956324979935794,0.0
2013-05-09,3.5956324979935794,3.5956324979935794,3.5956324979935794,3.5956324979935794,0.0
2013-05-10,3.5956324979935794,3.5956324979935794,3.5956324979935794,3.5956324979935794,0.0
2013-05-13,3.62377976385223,3.62377976385223,3.609706846412069,3.609706846412069,900.0
2013-05-14,3.623779763637919,3.623779763637919,3.623779763637919,3.623779763637919,100.0
2013-05-15,3.623779763637919,3.623779763637919,3.623779763637919,3.623779763637919,0.0
2013-05-16,3.6659985153154686,3.6659985153154686,3.6659985153154686,3.6659985153154686,900.0
2013-05-17,3.6659985153154686,3.6659985153154686,3.6659985153154686,3.6659985153154686,0.0
2013-05-21,3.6589611053763935,3.676552332287046,3.6589611053763935,3.6730340197999674,1600.0
2013-05-22,3.694143903993697,3.694143903993697,3.655443469597921,3.655443469597921,1800.0
2013-05-23,3.620260025912482,3.637851249671129,3.620260025912482,3.637851249671129,9200.0
2013-05-24,3.623779763637919,3.623779763637919,3.623779763637919,3.623779763637919,500.0
2013-05-27,3.623779763637919,3.623779763637919,3.623779763637919,3.623779763637919,0.0
2013-05-28,3.655443469597921,3.655443469597921,3.655443469597921,3.655443469597921,200.0
2013-05-29,3.655443469597921,3.655443469597921,3.655443469597921,3.655443469597921,0.0
2013-05-30,3.658960386977796,3.658960386977796,3.658960386977796,3.658960386977797,200.0
2013-05-31,3.658960386977796,3.658960386977796,3.658960386977796,3.658960386977797,500.0
2013-06-03,3.6202614503968817,3.623779763637919,3.6202614503968817,3.623779763637919,400.0
2013-06-04,3.623779763637919,3.623779763637919,3.623779763637919,3.623779763637919,0.0
2013-06-05,3.623779763637919,3.623779763637919,3.623779763637919,3.623779763637919,0.0
2013-06-06,3.623779763637919,3.623779763637919,3.623779763637919,3.623779763637919,0.0
2013-06-07,3.623779763637919,3.623779763637919,3.623779763637919,3.623779763637919,0.0
2013-06-10,3.64488794681616,3.64488794681616,3.64488794681616,3.64488794681616,100.0
2013-06-11,3.64488794681616,3.64488794681616,3.64488794681616,3.64488794681616,0.0
2013-06-12,3.64488794681616,3.64488794681616,3.64488794681616,3.64488794681616,0.0
2013-06-13,3.64488794681616,3.64488794681616,3.64488794681616,3.64488794681616,0.0
2013-06-14,3.5956324979935794,3.5956324979935794,3.5956324979935794,3.5956324979935794,700.0
2013-06-17,3.5956324979935794,3.5956324979935794,3.5956324979935794,3.5956324979935794,0.0
2013-06-18,3.5956324979935794,3.5956324979935794,3.5956324979935794,3.5956324979935794,0.0
2013-06-19,3.64488794681616,3.64488794681616,3.64488794681616,3.64488794681616,7300.0
2013-06-20,3.64488794681616,3.64488794681616,3.64488794681616,3.64488794681616,0.0
2013-06-21,3.64488794681616,3.64488794681616,3.64488794681616,3.64488794681616,0.0
2013-06-24,3.64488794681616,3.64488794681616,3.64488794681616,3.64488794681616,0.0
2013-06-25,3.513622312694333,3.513622312694333,3.4956405544984683,3.4956405544984683,2800.0
2013-06-26,3.4956405544984683,3.4956405544984683,3.4956405544984683,3.4956405544984683,0.0
2013-06-27,3.5603743517190534,3.5603743517190534,3.5603743517190534,3.5603743517190534,2100.0
2013-06-28,3.5423933244584846,3.5423933244584846,3.5423933244584846,3.5423933244584846,100.0
2013-07-02,3.5423933244584846,3.5423933244584846,3.5423933244584846,3.5423933244584846,0.0
2013-07-03,3.567567287393916,3.567567287393916,3.567567287393916,3.567567287393916,200.0
2013-07-04,3.578356571640154,3.578356571640154,3.578356571640154,3.578356571640154,100.0
2013-07-05,3.578356571640154,3.578356571640154,3.578356571640154,3.578356571640154,0.0
2013-07-08,3.617915632150552,3.617915632150552,3.6035302960434783,3.6035302960434783,1200.0
2013-07-09,3.6071266446148553,3.6071266446148553,3.6071266446148553,3.6071266446148553,1100.0
2013-07-10,3.6071266446148553,3.6071266446148553,3.6071266446148553,3.6071266446148553,0.0
2013-07-11,3.682648771953253,3.682648771953253,3.682648771953253,3.682648771953253,2000.0
2013-07-12,3.700631946002781,3.700631946002781,3.700631946002781,3.700631946002781,500.0
2013-07-15,3.700631946002781,3.700631946002781,3.700631946002781,3.700631946002781,0.0
2013-07-16,3.5963373355376342,3.632300846082393,3.5963373355376342,3.632300846082393,800.0
2013-07-17,3.715016863224077,3.715016863224077,3.715016863224077,3.715016863224077,200.0
2013-07-18,3.7222107530273663,3.7222107530273663,3.7222107530273663,3.7222107530273663,800.0
2013-07-19,3.7222107530273663,3.7222107530273663,3.7222107530273663,3.7222107530273663,0.0
2013-07-22,3.7222107530273663,3.7222107530273663,3.7222107530273663,3.7222107530273663,0.0
2013-07-23,3.7222107530273663,3.7222107530273663,3.7222107530273663,3.7222107530273663,0.0
2013-07-24,3.7222107530273663,3.7222107530273663,3.7222107530273663,3.7222107530273663,0.0
2013-07-25,3.7222107530273663,3.7222107530273663,3.7222107530273663,3.7222107530273663,0.0
2013-07-26,3.7222107530273663,3.7222107530273663,3.7222107530273663,3.7222107530273663,0.0
2013-07-29,3.7222107530273663,3.7222107530273663,3.7222107530273663,3.7222107530273663,0.0
2013-07-30,3.758172569016396,3.758172569016396,3.758172569016396,3.758172569016396,400.0
2013-07-31,3.758172569016396,3.758172569016396,3.758172569016396,3.758172569016396,0.0
2013-08-01,3.758172569016396,3.758172569016396,3.758172569016396,3.758172569016396,0.0
2013-08-02,3.758172569016396,3.758172569016396,3.758172569016396,3.758172569016396,0.0
2013-08-06,3.8301000175081614,3.8301000175081614,3.8301000175081614,3.8301000175081614,1100.0
2013-08-07,3.804925338976412,3.804925338976412,3.804925338976412,3.804925338976412,200.0
2013-08-08,3.804925338976412,3.804925338976412,3.804925338976412,3.804925338976412,0.0
2013-08-09,3.804925338976412,3.804925338976412,3.804925338976412,3.804925338976412,0.0
2013-08-12,3.804925338976412,3.804925338976412,3.804925338976412,3.804925338976412,0.0
2013-08-13,3.804925338976412,3.804925338976412,3.804925338976412,3.804925338976412,0.0
2013-08-14,3.851677154808001,3.851677154808001,3.851677154808001,3.851677154808001,100.0
2013-08-15,3.851677154808001,3.851677154808001,3.851677154808001,3.851677154808001,0.0
2013-08-16,3.758172569016396,3.758172569016396,3.758172569016396,3.758172569016396,1100.0
2013-08-19,3.758172569016396,3.758172569016396,3.758172569016396,3.758172569016396,0.0
2013-08-20,3.765366220287577,3.765366220287577,3.765366220287577,3.765366220287577,2600.0
2013-08-21,3.765366220287577,3.765366220287577,3.765366220287577,3.765366220287577,0.0
2013-08-22,3.765366220287577,3.765366220287577,3.765366220287577,3.765366220287577,0.0
2013-08-23,3.765366220287577,3.765366220287577,3.765366220287577,3.765366220287577,0.0
2013-08-26,3.765366220287577,3.765366220287577,3.765366220287577,3.765366220287577,0.0
2013-08-27,3.765366220287577,3.765366220287577,3.765366220287577,3.765366220287577,3000.0
2013-08-28,3.765366220287577,3.765366220287577,3.765366220287577,3.765366220287577,0.0
2013-08-29,3.765366220287577,3.765366220287577,3.765366220287577,3.765366220287577,0.0
2013-08-30,3.7545769360413392,3.7545769360413392,3.7545769360413392,3.7545769360413392,300.0
2013-09-03,3.7725589174303327,3.7725589174303327,3.7725589174303327,3.7725589174303327,200.0
2013-09-04,3.7725589174303327,3.7725589174303327,3.7725589174303327,3.7725589174303327,0.0
2013-09-05,3.7725589174303327,3.7725589174303327,3.7725589174303327,3.7725589174303327,0.0
2013-09-06,3.7725589174303327,3.7725589174303327,3.7725589174303327,3.7725589174303327,0.0
2013-09-09,3.7725589174303327,3.7725589174303327,3.7725589174303327,3.7725589174303327,0.0
2013-09-10,3.8588715216755034,3.8588715216755034,3.8588715216755034,3.8588715216755034,100.0
2013-09-11,3.8588715216755034,3.8588715216755034,3.8588715216755034,3.8588715216755034,0.0
2013-09-12,3.8588715216755034,3.8588715216755034,3.8588715216755034,3.8588715216755034,0.0
2013-09-13,3.8588715216755034,3.8588715216755034,3.8588715216755034,3.8588715216755034,0.0
2013-09-16,3.8588715216755034,3.8588715216755034,3.8588715216755034,3.8588715216755034,0.0
2013-09-17,3.8588715216755034,3.8588715216755034,3.8588715216755034,3.8588715216755034,0.0
2013-09-18,3.8588715216755034,3.8588715216755034,3.8588715216755034,3.8588715216755034,0.0
2013-09-19,3.963165391713348,3.963165391713348,3.963165391713348,3.963165391713348,200.0
2013-09-20,3.963165391713348,3.963165391713348,3.963165391713348,3.963165391713348,0.0
2013-09-23,3.920008072970787,3.9343934104817926,3.920008072970787,3.934393410481793,9500.0
2013-09-24,3.9343934104817926,3.9343934104817926,3.9343934104817926,3.934393410481793,0.0
2013-09-25,3.947247190110753,3.947247190110753,3.947247190110753,3.947247190110753,2200.0
2013-09-26,3.947247190110753,3.947247190110753,3.947247190110753,3.947247190110753,0.0
2013-09-27,3.947247190110753,3.947247190110753,3.947247190110753,3.947247190110753,400.0
2013-09-30,3.910527823015384,3.936231061831125,3.910527823015384,3.936231061831126,3000.0
2013-10-01,3.947247190110753,3.947247190110753,3.947247190110753,3.947247190110753,4600.0
2013-10-02,3.947247190110753,3.947247190110753,3.947247190110753,3.947247190110753,100.0
2013-10-03,3.965603519101719,3.965603519101719,3.892166488228154,3.92154130057758,3700.0
2013-10-04,3.92154130057758,3.92154130057758,3.92154130057758,3.92154130057758,0.0
2013-10-07,3.936231061831125,3.936231061831125,3.936231061831125,3.936231061831126,10100.0
2013-10-08,3.892167947298,3.892167947298,3.8664647142252577,3.8664647142252577,1800.0
2013-10-09,3.818731025005893,3.848105852107818,3.793028138835598,3.8481058521078175,9300.0
2013-10-10,3.873808072843501,3.899510952275179,3.873808072843501,3.899510952275179,5100.0
2013-10-11,3.899510952275179,3.899510952275179,3.899510952275179,3.899510952275179,0.0
2013-10-15,3.939903306323908,3.947247190110753,3.939903306323908,3.947247190110753,1100.0
2013-10-16,3.958260933069314,3.958260933069314,3.958260933069314,3.958260933069313,700.0
2013-10-17,3.917871245585259,3.917871245585259,3.917871245585259,3.917871245585259,300.0
2013-10-18,3.983962767556673,3.983962767556673,3.983962767556673,3.983962767556673,300.0
2013-10-21,4.028025882640917,4.028025882640917,4.0133384735500615,4.0133384735500615,149600.0
2013-10-22,4.020681979510791,4.020681979510791,4.00599457050577,4.009666510300888,4400.0
2013-10-23,3.983964333200573,4.002323335056154,3.983964333200573,3.987635923466381,6800.0
2013-10-24,3.980292142990593,4.005995024115928,3.980292142990593,4.005995024115928,1000.0
2013-10-25,4.024353385227792,4.028025324535601,4.0206814459199816,4.0206814459199816,2000.0
2013-10-28,4.0206814459199816,4.0206814459199816,4.0206814459199816,4.0206814459199816,3100.0
2013-10-29,4.039043690100763,4.053731107694103,4.0353717481585125,4.046387573985261,3300.0
2013-10-30,4.046386568994158,4.046386568994158,4.013339800072973,4.017011390927661,14600.0
2013-10-31,4.024352854068107,4.042712198008568,4.024352854068107,4.031696381539075,7100.0
2013-11-01,4.0280272140184366,4.046386568994158,4.017011390927661,4.017011390927661,27300.0
2013-11-04,4.020682899726278,4.0316983714572965,4.020682899726278,4.024354840361795,11000.0
2013-11-05,4.002322099556338,4.031696913668005,4.002322099556338,4.0206814459199816,43300.0
2013-11-06,4.0647440834093125,4.0647440834093125,4.039041205972899,4.050056674849156,5400.0
2013-11-07,4.050056797520835,4.053728737315954,4.009666510300888,4.009666510300888,7600.0
2013-11-08,4.013338440512592,4.028025849482542,4.013338440512592,4.028025849482542,2800.0
2013-11-11,4.039041262165848,4.039041262165848,4.039041262165848,4.039041262165848,1000.0
2013-11-12,4.039041262165848,4.039041262165848,4.039041262165848,4.039041262165848,0.0
2013-11-13,4.057401912777508,4.079432857906756,4.057401912777508,4.079432857906756,3300.0
2013-11-14,4.068416093916872,4.068416093916872,4.057400624848854,4.061072564596675,6200.0
2013-11-15,4.086776784405102,4.086776784405102,4.086776784405102,4.086776784405102,300.0
2013-11-18,4.072088431201316,4.072088431201316,4.068416491095023,4.068416491095023,2500.0
2013-11-19,4.050056674849156,4.053728614533056,4.050056674849156,4.050056674849156,9900.0
2013-11-20,4.064745564408131,4.064745564408131,4.057402032540142,4.057402032540142,1500.0
2013-11-21,4.057402032540142,4.057402032540142,4.057402032540142,4.057402032540142,0.0
2013-11-22,4.057402032540142,4.057402032540142,4.057402032540142,4.057402032540142,0.0
2013-11-25,4.094118900529625,4.094118900529625,4.050056674849156,4.050056674849156,1600.0
2013-11-26,4.050057140739036,4.068416491095023,4.050057140739036,4.068416491095023,4100.0
2013-11-27,4.094120256188645,4.09779219708841,4.094120256188645,4.09779219708841,600.0
2013-11-28,4.119823499519237,4.119823499519237,4.119823499519237,4.119823499519237,100.0
2013-11-29,4.108806146532481,4.123493554511557,4.108806146532481,4.123493554511557,2300.0
2013-12-02,4.116149130785038,4.116149130785038,4.09411784851817,4.09411784851817,3100.0
2013-12-03,4.105135646522543,4.105135646522543,4.105135646522543,4.105135646522543,300.0
2013-12-04,4.097791684370869,4.123494567102154,4.097791684370869,4.112479095956678,5300.0
2013-12-05,4.112479095956678,4.112479095956678,4.112479095956678,4.112479095956678,300.0
2013-12-06,4.112479095956678,4.112479095956678,4.112479095956678,4.112479095956678,0.0
2013-12-09,4.112479095956678,4.112479095956678,4.112479095956678,4.112479095956678,0.0
2013-12-10,4.156539762449716,4.171227168493958,4.156539762449716,4.171227168493958,2000.0
2013-12-11,4.160212754331492,4.160212754331492,4.127165994824944,4.127165994824944,10300.0
2013-12-12,4.097790312869372,4.10146225208073,4.097790312869372,4.10146225208073,800.0
2013-12-13,4.123494567102154,4.123494567102154,4.112479095956678,4.112479095956678,6400.0
2013-12-16,4.112479095956678,4.112479095956678,4.112479095956678,4.112479095956678,0.0
2013-12-17,4.149196796494628,4.149196796494628,4.145524856942385,4.145524856942385,2900.0
2013-12-18,4.130838972062247,4.130838972062247,4.119823499519237,4.119823499519237,1700.0
2013-12-19,4.193258971728719,4.196930911238172,4.193258971728719,4.196930911238172,2600.0
2013-12-20,4.185915917183658,4.244665910380251,4.185915917183658,4.237322029914866,2400.0
2013-12-23,4.270369222093214,4.270369222093214,4.270369222093214,4.270369222093214,600.0
2013-12-24,4.332148599864737,4.332148599864737,4.294705869308316,4.305938652766868,1700.0
2013-12-27,4.324660772474395,4.324660772474395,4.309683606840665,4.309683606840665,3800.0
2013-12-30,4.287217698911592,4.287217698911592,4.287217698911592,4.287217698911592,300.0
2013-12-31,4.324660367388704,4.324660367388704,4.317171606731404,4.317171606731404,1300.0
2014-01-02,4.320916722349769,4.320916722349769,4.275985222011268,4.275985222011268,2500.0
2014-01-03,4.313428103517828,4.313428103517828,4.290962175921175,4.290962175921175,800.0
2014-01-06,4.283473698966222,4.283473698966222,4.283473698966222,4.283473698966222,2100.0
2014-01-07,4.279729221956639,4.279729221956639,4.279729221956639,4.279729221956639,1200.0
2014-01-08,4.317171606731404,4.320915987060054,4.313427583486516,4.317171606731404,4200.0
2014-01-09,4.305938652766868,4.305938652766868,4.305938652766868,4.305938652766868,200.0
2014-01-10,4.298450728534769,4.324661037814784,4.298450728534769,4.324661037814784,24400.0
2014-01-13,4.328405773257832,4.328405773257832,4.268496745056315,4.268496745056315,23500.0
2014-01-14,4.290962656092975,4.347126945743857,4.290962656092975,4.347126945743857,13300.0
2014-01-15,4.358360897739863,4.392059263530535,4.358360897739863,4.388315238720845,5200.0
2014-01-16,4.3995468780668965,4.3995468780668965,4.380825330573253,4.380825330573253,28600.0
2014-01-17,4.38082496853602,4.38082496853602,4.362103422589549,4.362103422589549,2500.0
2014-01-20,4.3658483766633465,4.3658483766633465,4.3658483766633465,4.3658483766633465,800.0
2014-01-21,4.3658483766633465,4.3658483766633465,4.3658483766633465,4.3658483766633465,300.0
2014-01-22,4.395802572572698,4.418268501367296,4.395802572572698,4.407035715511909,7100.0
2014-01-23,4.373337138859122,4.373337138859122,4.3658483766633465,4.3658483766633465,1400.0
2014-01-24,4.339637938108126,4.339637938108126,4.309683606840665,4.309683606840665,6300.0
2014-01-27,4.313428482191617,4.313428482191617,4.231053883217336,4.231053883217336,1900.0
2014-01-28,4.20858849865478,4.238542837236502,4.197355710957605,4.238542837236502,1800.0
2014-01-29,4.197354140847961,4.234797228610672,4.182376977159626,4.204842544150254,4900.0
2014-01-30,4.22730922571446,4.294706652930758,4.22730922571446,4.294706652930758,2100.0
2014-01-31,4.275985081984476,4.298450652876128,4.272240701141263,4.298450652876128,8200.0
2014-02-03,4.302195360986403,4.302195360986403,4.208587975288263,4.208587975288263,1900.0
2014-02-04,4.219821001243884,4.227309406207753,4.219821001243884,4.227309406207753,8200.0
2014-02-05,4.193610008913842,4.242285883053446,4.193610008913842,4.242285883053446,5700.0
2014-02-06,4.223564908687643,4.253519241884563,4.223564908687643,4.246030837127242,2500.0
2014-02-07,4.261007161848916,4.309683032947634,4.261007161848916,4.305938652766868,1900.0
2014-02-10,4.320916560805201,4.320916560805201,4.313428156237328,4.320916560805201,10900.0
2014-02-11,4.339637780544656,4.354614945634597,4.3358934000012255,4.354614945634597,7600.0
2014-02-12,4.373337306470338,4.377081330627883,4.373337306470338,4.377081330627883,1900.0
2014-02-13,4.362104140501654,4.399547238556956,4.362104140501654,4.399547238556956,3200.0
2014-02-14,4.410780074205074,4.429501623440982,4.407036050024974,4.429501623440982,16600.0
2014-02-18,4.436990768255302,4.440734792757984,4.422013598992931,4.425757623495612,2900.0
2014-02-19,4.433244879518672,4.433244879518672,4.418267715348018,4.418267715348018,300.0
2014-02-20,4.414523335034416,4.418267715348018,4.414523335034416,4.418267715348018,500.0
2014-02-21,4.444478505358019,4.444478505358019,4.436990100395935,4.436990100395935,1100.0
2014-02-24,4.466945439408387,4.466945439408387,4.466945439408387,4.466945439408387,300.0
2014-02-25,4.481922276042418,4.481922276042418,4.425757623495612,4.425757623495612,3400.0
2014-02-26,4.4632005087515365,4.4632005087515365,4.440734577405519,4.440734577405519,1500.0
2014-02-27,4.463200771630681,4.463200771630681,4.4557120083796375,4.4557120083796375,21400.0
2014-02-28,4.48192124662379,4.48192124662379,4.474432485170701,4.474432485170701,600.0
2014-03-03,4.377081758429718,4.422013623550241,4.377081758429718,4.422013623550241,2900.0
2014-03-04,4.478176444538434,4.504386392990513,4.478176444538434,4.504386392990513,4900.0
2014-03-05,4.504386392990513,4.508130773364743,4.504386392990513,4.504386392990513,5200.0
2014-03-06,4.515619824019263,4.515619824019263,4.515619824019263,4.515619824019263,200.0
2014-03-07,4.49689791603556,4.49689791603556,4.49689791603556,4.49689791603556,900.0
2014-03-10,4.5006429865431645,4.5006429865431645,4.470688296527599,4.4819214391898665,3600.0
2014-03-11,4.500642410481254,4.519363598354508,4.474432104707911,4.47817648511607,27200.0
2014-03-12,4.459453590123495,4.485663530878384,4.459453590123495,4.485663530878384,2000.0
2014-03-13,4.504387463300757,4.504387463300757,4.429501623440982,4.429501623440982,600.0
2014-03-14,4.410780025140006,4.410780025140006,4.399547238556956,4.399547238556956,1100.0
2014-03-17,4.42950198067889,4.448223531424684,4.42950198067889,4.448223531424684,600.0
2014-03-18,4.474432064164203,4.504386392990513,4.474432064164203,4.504386392990513,21900.0
2014-03-19,4.496899780163663,4.508132568675914,4.466945439408387,4.466945439408387,2900.0
2014-03-20,4.470688725826446,4.526853373279561,4.470688725826446,4.508131824128523,5500.0
2014-03-21,4.511875481098477,4.515619861744383,4.470688008161117,4.470688008161117,14000.0
2014-03-24,4.4781776772875945,4.4781776772875945,4.433246171679422,4.440734577405519,5000.0
2014-03-25,4.4557108426612935,4.474432388807022,4.4557108426612935,4.470688008161117,3700.0
2014-03-26,4.522208208483194,4.522208208483194,4.426802975088545,4.430618907828348,11800.0
2014-03-27,4.396272297530704,4.40008822937475,4.388639705958617,4.40008822937475,5500.0
2014-03-28,4.453516124480695,4.464964650071429,4.445883531458828,4.445883531458828,14800.0
2014-03-31,4.48404628319556,4.487862580144385,4.46496516239354,4.48404628319556,5200.0
2014-04-01,4.522207603739652,4.522207603739652,4.510758715225026,4.522207603739652,2600.0
2014-04-02,4.53747296441844,4.541288897102023,4.533656667792778,4.533656667792778,2300.0
2014-04-03,4.537472425654107,4.541288357884599,4.476412778719787,4.476412778719787,3100.0
2014-04-04,4.468780097755541,4.468780097755541,4.40008822937475,4.40008822937475,3700.0
2014-04-07,4.407721434793193,4.407721434793193,4.3733754958195705,4.3733754958195705,6300.0
2014-04-08,4.369558744512759,4.407720975830185,4.369558744512759,4.392456156091616,11900.0
2014-04-09,4.415351926075774,4.434433036213063,4.415351926075774,4.434433036213063,1000.0
2014-04-10,4.457331930664594,4.457331930664594,4.377191532461137,4.377191532461137,1600.0
2014-04-11,4.308499533463446,4.339029173421751,4.308499533463446,4.308499533463446,4000.0
2014-04-14,4.319948078801419,4.358110310908817,4.316132146744294,4.327580670799706,171800.0
2014-04-15,4.37719118394778,4.37719118394778,4.304683019757666,4.304683019757666,7600.0
2014-04-16,4.381007050924314,4.392455938116599,4.381007050924314,4.3886396423858365,500.0
2014-04-17,4.403905455574977,4.426802871186782,4.400089158982663,4.426802871186782,6000.0
2014-04-21,4.445883904770757,4.449700201602138,4.438251675050094,4.442067971881475,5700.0
2014-04-22,4.510758455088973,4.560369210631859,4.373375076314685,4.480228815361355,6300.0
2014-04-23,4.464964788564882,4.464964788564882,4.419170320839435,4.419170320839435,37400.0
2014-04-24,4.480229672866616,4.480229672866616,4.411538152303085,4.430618907828348,10500.0
2014-04-25,4.438251057378942,4.438251057378942,4.350478062183045,4.354294358483311,32500.0
2014-04-28,4.361927533880297,4.377192357178847,4.2894193502556135,4.2894193502556135,4500.0
2014-04-29,4.36955943514039,4.39627314686161,4.358110909512479,4.39627314686161,8000.0
2014-04-30,4.358110220694336,4.392456156091616,4.354293924774191,4.392456156091616,9600.0
2014-05-01,4.400088447105643,4.426802154987832,4.400088447105643,4.403904743080529,2800.0
2014-05-02,4.415353267063173,4.419169563038059,4.403904743080529,4.403904743080529,5000.0
2014-05-05,4.388639705958617,4.40008822937475,4.381007114386531,4.40008822937475,4200.0
2014-05-06,4.396272606779976,4.396272606779976,4.335212961734124,4.339029257788618,8200.0
2014-05-07,4.308498007088181,4.308498007088181,4.274152083317345,4.277968377945634,7600.0
2014-05-08,4.293235724313198,4.354295018606027,4.293235724313198,4.319949074580785,12100.0
2014-05-09,4.312316844765232,4.319949074580785,4.308500547886407,4.319949074580785,1600.0
2014-05-12,4.361926300154491,4.3886396423858365,4.361926300154491,4.3886396423858365,5200.0
2014-05-13,4.400088425627287,4.407721017539803,4.38482360574427,4.38482360574427,2800.0
2014-05-14,4.384822845220784,4.392455435809467,4.369558027985364,4.369558027985364,7000.0
2014-05-15,4.358110310908817,4.358110310908817,4.327580670799706,4.327580670799706,2000.0
2014-05-16,4.327580670799706,4.327580670799706,4.327580670799706,4.327580670799706,0.0
2014-05-20,4.407720820946837,4.407720820946837,4.40008822937475,4.40008822937475,1200.0
2014-05-21,4.392455938116599,4.400088165636129,4.384823346655075,4.3886396423858365,2700.0
2014-05-22,4.4153527479478925,4.43061756611073,4.411536816363663,4.411536816363663,10300.0
2014-05-23,4.42298667840666,4.430618907828348,4.42298667840666,4.430618907828348,2000.0
2014-05-26,4.445883531458828,4.445883531458828,4.445883531458828,4.445883531458828,700.0
2014-05-27,4.464966054911715,4.472598650335073,4.457333823430537,4.472598650335073,4100.0
2014-05-28,4.476412778719787,4.4916779634098924,4.476412778719787,4.476412778719787,145200.0
2014-05-29,4.487861842772913,4.487861842772913,4.487861842772913,4.487861842772913,1100.0
2014-05-30,4.518391485463174,4.518391485463174,4.487861842772913,4.487861842772913,2400.0
2014-06-02,4.510759633953123,4.510759633953123,4.476413689297908,4.48404628319556,1700.0
2014-06-03,4.48404511131281,4.4916777032157205,4.476412519409898,4.480228815361355,12000.0
2014-06-04,4.495494870184474,4.495494870184474,4.495494870184474,4.495494870184474,400.0
2014-06-05,4.491678539315143,4.526024117445432,4.491678539315143,4.526024117445432,300.0
2014-06-06,4.537472507042948,4.560369556604743,4.537472507042948,4.552737328064825,3400.0
2014-06-09,4.560369835810258,4.568002428759517,4.560369835810258,4.568002428759517,5500.0
2014-06-10,4.579450299273027,4.579450299273027,4.5565528876421775,4.5565528876421775,4200.0
2014-06-11,4.571817034208444,4.575633329575299,4.556552216682982,4.571817034208444,3800.0
2014-06-12,4.579450061620004,4.579450061620004,4.579450061620004,4.579450061620004,1300.0
2014-06-13,4.5756337658892425,4.579450061620004,4.5756337658892425,4.579450061620004,1300.0
2014-06-16,4.57944932607956,4.583265621197357,4.57944932607956,4.583265621197357,3200.0
2014-06-17,4.602347558282663,4.609979785945176,4.598531262480408,4.609979785945176,1900.0
2014-06-18,4.606163707685967,4.621428527673928,4.606163707685967,4.613796299650955,6100.0
2014-06-19,4.632879448171019,4.636695381885635,4.632879448171019,4.636695381885635,1400.0
2014-06-20,4.636693128676969,4.636693128676969,4.609979785945176,4.609979785945176,2200.0
2014-06-23,4.632879345244068,4.632879345244068,4.617614518898213,4.632879345244068,13600.0
2014-06-24,4.617611382164096,4.617611382164096,4.617611382164096,4.617611382164096,400.0
2014-06-25,4.60909087961654,4.640076335964742,4.60909087961654,4.640076335964742,11400.0
2014-06-26,4.659442406887445,4.659442406887445,4.605218042170425,4.624583675640342,2100.0
2014-06-27,4.63233015656558,4.640076335964742,4.620710702778948,4.640076335964742,2100.0
2014-06-30,4.651697547724341,4.667190280523242,4.651697547724341,4.667190280523242,3000.0
2014-07-02,4.709795923066121,4.709795923066121,4.705922646930561,4.705922646930561,800.0
2014-07-03,4.736907013450934,4.736907013450934,4.736907013450934,4.736907013450934,700.0
2014-07-04,4.736907013450934,4.736907013450934,4.736907013450934,4.736907013450934,900.0
2014-07-07,4.702048240313647,4.721413876062321,4.702048240313647,4.721413876062321,5900.0
2014-07-08,4.671062680311811,4.671062680311811,4.643950125965024,4.6555699504175685,2300.0
2014-07-09,4.651697949636871,4.686556693790207,4.651697949636871,4.682683417911854,2600.0
2014-07-10,4.628458272561208,4.671063564870395,4.628458272561208,4.671063564870395,2700.0
2014-07-11,4.674935496903555,4.674935496903555,4.663316042047661,4.663316042047661,800.0
2014-07-14,4.686557005004644,4.705922646930561,4.686557005004644,4.705922646930561,900.0
2014-07-15,4.725286428957288,4.725286428957288,4.686554794002155,4.686554794002155,1200.0
2014-07-16,4.729160036316295,4.729160036316295,4.713667307368015,4.713667307368015,2400.0
2014-07-17,4.671063611254856,4.674936517468423,4.643951051504535,4.643951051504535,2300.0
2014-07-18,4.6555699504175685,4.6555699504175685,4.6555699504175685,4.6555699504175685,200.0
2014-07-21,4.690428088066879,4.694301362696462,4.690428088066879,4.694301362696462,2400.0
2014-07-22,4.725287655540668,4.733034206167995,4.725287655540668,4.733034206167995,600.0
2014-07-23,4.725285729216835,4.725285729216835,4.725285729216835,4.725285729216835,400.0
2014-07-24,4.756272550760751,4.756272550760751,4.7407798207338745,4.7407798207338745,800.0
2014-07-25,4.7407798207338745,4.7407798207338745,4.7407798207338745,4.7407798207338745,7800.0
2014-07-28,4.729160832360801,4.744653563916924,4.7175413760376745,4.736907013450934,7200.0
2014-07-29,4.717542475337242,4.721415382096859,4.705922646930561,4.705922646930561,5100.0
2014-07-30,4.752400150839548,4.756273056726395,4.736907049788717,4.752400150839548,8400.0
2014-07-31,4.705921045541994,4.705921045541994,4.6555699504175685,4.6555699504175685,12000.0
2014-08-01,4.640077775915077,4.643951051504535,4.632331594112049,4.643951051504535,1100.0
2014-08-05,4.651696237327212,4.651696237327212,4.628456959987496,4.628456959987496,700.0
2014-08-06,4.6052195660221455,4.632331757351989,4.6052195660221455,4.620712299550042,4100.0
2014-08-07,4.655569649721507,4.655569649721507,4.597471639338695,4.597471639338695,8400.0
2014-08-08,4.574232730686205,4.597471639338695,4.57035945611886,4.597471639338695,1700.0
2014-08-11,4.616837940994054,4.659442855859266,4.616837940994054,4.6555699504175685,4100.0
2014-08-12,4.636203097878363,4.636203097878363,4.612963822598882,4.612963822598882,3000.0
2014-08-13,4.667190280523242,4.671063556066938,4.667190280523242,4.667190280523242,1000.0
2014-08-14,4.67106204610037,4.678808225307848,4.67106204610037,4.678808225307848,1800.0
2014-08-15,4.698174247551117,4.698174247551117,4.678808245385667,4.686554794002155,3700.0
2014-08-18,4.698174984183964,4.729160444756627,4.698174984183964,4.729160444756627,3600.0
2014-08-19,4.736907049788717,4.760146331989103,4.736907049788717,4.752400150839548,900.0
2014-08-20,4.764018572688368,4.764018572688368,4.764018572688368,4.764018572688368,1100.0
2014-08-21,4.764018572688368,4.764018572688368,4.764018572688368,4.764018572688368,4100.0
2014-08-22,4.795004767764426,4.8066242234428405,4.795004767764426,4.8066242234428405,2300.0
2014-08-25,4.818243679121256,4.82211695413934,4.8066242234428405,4.8066242234428405,3100.0
2014-08-26,4.810497030725781,4.810497030725781,4.810497030725781,4.810497030725781,800.0
2014-08-27,4.814370773479008,4.814370773479008,4.8066242234428405,4.8066242234428405,900.0
2014-08-28,4.795003893337167,4.795003893337167,4.795003893337167,4.795003893337167,4700.0
2014-08-29,4.806623765774363,4.814370315072933,4.802750491125078,4.814370315072933,4500.0
2014-09-02,4.822117351821815,4.822117351821815,4.8182440764843,4.8182440764843,1100.0
2014-09-03,4.833735949567759,4.833735949567759,4.814370315072933,4.814370315072933,3500.0
2014-09-04,4.833735403168817,4.833735403168817,4.82986249833312,4.82986249833312,1000.0
2014-09-05,4.810497030725781,4.810497030725781,4.810497030725781,4.810497030725781,1400.0
2014-09-08,4.825989632401845,4.853101815424215,4.825989632401845,4.845355635721734,2800.0
2014-09-09,4.837609224217044,4.837609224217044,4.814370315072933,4.814370315072933,2100.0
2014-09-10,4.8027499381418,4.825989213985968,4.8027499381418,4.825989213985968,4000.0
2014-09-11,4.825989213985968,4.825989213985968,4.810496486548442,4.825989213985968,4400.0
2014-09-12,4.822117360831453,4.833736817489841,4.822117360831453,4.822117360831453,2300.0
2014-09-15,4.783385063992693,4.787257969434069,4.760145784465346,4.767892334099734,7700.0
2014-09-16,4.756272481058274,4.756272481058274,4.756272481058274,4.756272481058274,200.0
2014-09-17,4.810497040423648,4.8259897696449885,4.806623765774363,4.814370315072933,1600.0
2014-09-18,4.841482361182599,4.845355635721734,4.841482361182599,4.845355635721734,2500.0
2014-09-19,4.845356706756436,4.845356706756436,4.8027514161599,4.8027514161599,3700.0
2014-09-22,4.798879159919847,4.798879159919847,4.775639873777276,4.783386425616774,4700.0
2014-09-23,4.764019922676669,4.787258837039839,4.764019922676669,4.775639379858254,10000.0
2014-09-24,4.779511165465956,4.795003893337167,4.779511165465956,4.795003893337167,2000.0
2014-09-25,4.8335160168126015,4.8335160168126015,4.723484864533519,4.739203600573387,5500.0
2014-09-26,4.7509928114105415,4.7509928114105415,4.7509928114105415,4.7509928114105415,200.0
2014-09-29,4.750991768830115,4.7863590127293625,4.7431322147350965,4.7863590127293625,14400.0
2014-09-30,4.794218446310602,4.798148223566517,4.790288669054686,4.798148223566517,6100.0
2014-10-01,4.778500323821301,4.778500323821301,4.711695600974767,4.711695600974767,5000.0
2014-10-02,4.723484510030131,4.72741391267202,4.676327930685455,4.72741391267202,7900.0
2014-10-03,4.770641829524645,4.774571233084849,4.770641829524645,4.774571233084849,5200.0
2014-10-06,4.8060082030918405,4.8060082030918405,4.7509928114105415,4.7509928114105415,4600.0
2014-10-07,4.735272877723068,4.735272877723068,4.695975858084872,4.695975858084872,4400.0
2014-10-08,4.672397641241495,4.743131747305061,4.656678909364687,4.743131747305061,3500.0
2014-10-09,4.699905834327188,4.699905834327188,4.692046280160559,4.692046280160559,600.0
2014-10-10,4.617382571682676,4.617382571682676,4.546648080447253,4.546648080447253,8200.0
2014-10-14,4.511280784535242,4.511280784535242,4.456265402866976,4.456265402866976,3800.0
2014-10-15,4.401248979038363,4.460194503727076,4.338374052515034,4.460194503727076,5900.0
2014-10-16,4.393389251196723,4.4680531234151735,4.3855296989821095,4.452334393750022,24000.0
2014-10-17,4.495561659174324,4.534858678171509,4.495561659174324,4.495561659174324,3900.0
2014-10-20,4.464124996018466,4.515210979988531,4.464124996018466,4.515210979988531,8400.0
2014-10-21,4.55843715625368,4.609522758428909,4.55843715625368,4.609522758428909,14400.0
2014-10-22,4.613451202234581,4.621310753998973,4.566295015940394,4.566295015940394,8500.0
2014-10-23,4.621312247102718,4.6252420242545895,4.621312247102718,4.6252420242545895,1300.0
2014-10-24,4.65275145504585,4.65275145504585,4.65275145504585,4.65275145504585,400.0
2014-10-27,4.625242857513396,4.668469289678891,4.625242857513396,4.668469289678891,4600.0
2014-10-28,4.695975636428472,4.715624145320132,4.688116457730288,4.707764591857813,17300.0
2014-10-29,4.7038356114105015,4.7195543449795885,4.676327546591471,4.692046280160559,22700.0
2014-10-30,4.692046280160559,4.699905834327188,4.6527496336199246,4.692046280160559,14800.0
2014-10-31,4.809937580868494,4.809937580868494,4.770640929331503,4.7902890677178895,20400.0
2014-11-03,4.802078400466783,4.802078400466783,4.7902890677178895,4.7902890677178895,1900.0
2014-11-04,4.794218500590133,4.813867012327984,4.794218500590133,4.813867012327984,3800.0
2014-11-05,4.8335158026599485,4.8335158026599485,4.813867289789598,4.817797067316511,3800.0
2014-11-06,4.837445077456459,4.837445077456459,4.802077832918203,4.825655746100924,38400.0
2014-11-07,4.817796789628392,4.8217265669288,4.813867012327984,4.813867012327984,8500.0
2014-11-10,4.825656353922716,4.853164422452937,4.825656353922716,4.849234644839445,36000.0
2014-11-11,4.849234844690581,4.849234844690581,4.825656552802122,4.845305066915132,6600.0
2014-11-12,4.857093401994695,4.864952956536699,4.857093401994695,4.864952956536699,6700.0
2014-11-13,4.868881580332586,4.896389265184444,4.868881580332586,4.868881580332586,3400.0
2014-11-14,4.876741546882056,4.896390056995421,4.876741546882056,4.896390056995421,4200.0
2014-11-17,4.888530870634336,4.888530870634336,4.864952956536699,4.864952956536699,3500.0
2014-11-18,4.892460280019916,4.908179013157776,4.892460280019916,4.896390056995421,3600.0
2014-11-19,4.884600909546775,4.884600909546775,4.845303890858959,4.857092846559646,7300.0
2014-11-20,4.837445265168061,4.864952956536699,4.837445265168061,4.864952956536699,2900.0
2014-11-21,4.91211014888615,4.91211014888615,4.876742895851887,4.88853185527522,10000.0
2014-11-24,4.908178115371777,4.912107891628462,4.908178115371777,4.912107891628462,500.0
2014-11-25,4.919967978850718,4.935686710821698,4.919967978850718,4.927827157454142,14000.0
2014-11-26,4.939616304798064,4.974983546798914,4.931757125889067,4.967124367889917,2700.0
2014-11-27,5.01,5.01,5.0,5.0,1735.0
2014-11-28,5.0,5.03,5.0,5.03,2496.0
2014-12-01,5.01,5.01,4.95,4.95,14952.0
2014-12-02,4.975,4.975,4.89,4.96,12828.0
2014-12-03,4.965,4.995,4.965,4.995,517.0
2014-12-04,5.02,5.02,4.97,4.98,2546.0
2014-12-05,5.01,5.01,4.98,4.99,48672.0
2014-12-08,4.995,4.995,4.895,4.93,4681.0
2014-12-09,4.865,4.93,4.85,4.925,13873.0
2014-12-10,4.925,4.925,4.855,4.865,3424.0
2014-12-11,4.905,4.925,4.87,4.87,1470.0
2014-12-12,4.835,4.875,4.835,4.875,3156.0
2014-12-15,4.855,4.855,4.795,4.815,3287.0
2014-12-16,4.79,4.84,4.775,4.775,2979.0
2014-12-17,4.795,4.86,4.775,4.86,11334.0
2014-12-18,4.955,5.0,4.955,5.0,8146.0
2014-12-19,4.995,5.035,4.995,5.025,4934.0
2014-12-22,5.05,5.06,5.04,5.06,16719.0
2014-12-23,5.09,5.095,5.075,5.075,22465.0
2014-12-24,5.12,5.12,5.09,5.09,1706.0
2014-12-29,5.08,5.08,5.07,5.07,4075.0
2014-12-30,5.06,5.06,5.035,5.04,2268.0
2014-12-31,5.055,5.055,4.995,4.995,2658.0
2015-01-02,4.97,4.98,4.955,4.975,995.0
2015-01-05,4.95,4.95,4.91,4.91,2304.0
2015-01-06,4.905,4.91,4.81,4.835,10317.0
2015-01-07,4.855,4.86,4.83,4.845,14696.0
2015-01-08,4.915,4.965,4.915,4.955,4961.0
2015-01-09,4.96,4.97,4.92,4.93,1596.0
2015-01-12,4.93,4.93,4.875,4.89,3297.0
2015-01-13,4.905,4.975,4.85,4.875,12476.0
2015-01-14,4.825,4.835,4.785,4.81,4108.0
2015-01-15,4.855,4.855,4.775,4.78,8322.0
2015-01-16,4.75,4.825,4.75,4.815,4151.0
2015-01-19,4.835,4.835,4.795,4.81,4130.0
2015-01-20,4.895,4.895,4.795,4.855,3892.0
2015-01-21,4.84,4.865,4.82,4.865,6902.0
2015-01-22,4.85,4.98,4.85,4.97,6052.0
2015-01-23,4.975,4.99,4.96,4.97,11670.0
2015-01-26,4.995,4.995,4.935,4.955,3251.0
2015-01-27,4.915,4.915,4.835,4.85,5474.0
2015-01-28,4.88,4.88,4.78,4.78,17277.0
2015-01-29,4.74,4.795,4.72,4.795,5915.0
2015-01-30,4.785,4.795,4.73,4.73,6600.0
2015-02-02,4.73,4.765,4.67,4.765,11333.0
2015-02-03,4.81,4.825,4.79,4.82,2668.0
2015-02-04,4.87,4.875,4.845,4.855,8805.0
2015-02-05,4.865,4.89,4.86,4.885,9054.0
2015-02-06,4.895,4.93,4.88,4.88,9678.0
2015-02-09,4.86,4.865,4.85,4.855,6396.0
2015-02-10,4.9,4.945,4.885,4.94,16251.0
2015-02-11,4.965,4.965,4.93,4.95,8814.0
2015-02-12,4.96,5.015,4.96,5.01,8150.0
2015-02-13,5.04,5.055,5.03,5.04,18115.0
2015-02-17,5.05,5.05,5.04,5.04,10244.0
2015-02-18,5.05,5.06,5.045,5.055,2999.0
2015-02-19,5.08,5.105,5.07,5.08,2705.0
2015-02-20,5.11,5.13,5.08,5.13,6359.0
2015-02-23,5.16,5.16,5.11,5.11,12822.0
2015-02-24,5.09,5.135,5.09,5.13,7392.0
2015-02-25,5.12,5.12,5.11,5.11,4145.0
2015-02-26,5.11,5.15,5.11,5.14,5454.0
2015-02-27,5.11,5.14,5.11,5.115,1345.0
2015-03-02,5.135,5.155,5.1,5.14,10248.0
2015-03-03,5.14,5.14,5.09,5.105,6038.0
2015-03-04,5.08,5.09,5.055,5.08,4336.0
2015-03-05,5.115,5.115,5.09,5.11,12644.0
2015-03-06,5.105,5.105,5.03,5.035,4989.0
2015-03-09,5.065,5.065,5.03,5.065,2718.0
2015-03-10,5.04,5.04,4.96,4.97,16638.0
2015-03-11,4.99,4.99,4.925,4.925,9095.0
2015-03-12,4.925,4.945,4.925,4.94,2003.0
2015-03-13,4.93,4.93,4.9,4.93,5364.0
2015-03-16,4.99,4.99,4.99,4.99,890.0
2015-03-17,4.98,4.995,4.975,4.98,4521.0
2015-03-18,4.97,5.04,4.955,5.01,10007.0
2015-03-19,5.03,5.035,5.02,5.035,1994.0
2015-03-20,5.07,5.09,5.05,5.065,1377.0
2015-03-23,5.08,5.09,5.065,5.065,241.0
2015-03-24,5.07,5.08,5.06,5.06,15796.0
2015-03-25,5.075,5.075,4.915,4.915,23574.0
2015-03-26,4.9,4.95,4.875,4.925,13231.0
2015-03-27,4.92,4.925,4.91,4.915,636.0
2015-03-30,4.95,4.99,4.95,4.99,6625.0
2015-03-31,4.98,4.99,4.965,4.975,5744.0
2015-04-01,4.905,4.935,4.905,4.92,14465.0
2015-04-02,4.925,4.95,4.91,4.93,2704.0
2015-04-06,4.905,4.98,4.88,4.97,14298.0
2015-04-07,4.955,4.98,4.955,4.98,1950.0
2015-04-08,4.985,4.99,4.97,4.975,7259.0
2015-04-09,4.975,4.99,4.965,4.99,2176.0
2015-04-10,4.985,5.015,4.985,5.005,544.0
2015-04-13,5.015,5.015,5.015,5.015,1045.0
2015-04-14,4.995,4.995,4.97,4.985,3393.0
2015-04-15,5.01,5.025,5.01,5.025,2800.0
2015-04-16,5.02,5.03,5.01,5.015,4411.0
2015-04-17,4.945,4.97,4.94,4.95,5994.0
2015-04-20,4.98,5.01,4.98,5.01,6035.0
2015-04-21,5.03,5.03,5.0,5.01,245.0
2015-04-22,5.04,5.08,5.04,5.08,7728.0
2015-04-23,5.055,5.07,5.055,5.07,1800.0
2015-04-24,5.08,5.08,5.07,5.07,650.0
2015-04-27,5.11,5.115,5.09,5.09,2720.0
2015-04-28,5.095,5.11,5.06,5.06,5854.0
2015-04-29,5.04,5.045,5.0,5.04,9521.0
2015-04-30,5.005,5.01,5.005,5.01,4948.0
2015-05-01,4.99,4.99,4.955,4.99,9600.0
2015-05-04,5.01,5.015,5.01,5.01,5450.0
2015-05-05,5.0,5.0,4.93,4.93,2862.0
2015-05-06,4.925,4.925,4.885,4.89,20489.0
2015-05-07,4.905,4.94,4.905,4.94,4440.0
2015-05-08,4.95,4.995,4.95,4.99,12829.0
2015-05-11,4.955,5.005,4.955,4.995,3484.0
2015-05-12,4.965,4.98,4.965,4.965,3279.0
2015-05-13,5.0,5.0,4.97,4.99,5286.0
2015-05-14,4.99,5.035,4.99,5.025,3047.0
2015-05-15,5.03,5.03,5.015,5.02,13710.0
2015-05-19,5.05,5.055,5.03,5.03,14464.0
2015-05-20,5.03,5.035,5.02,5.035,4987.0
2015-05-21,5.055,5.055,5.04,5.055,9299.0
2015-05-22,5.035,5.065,5.035,5.065,6080.0
2015-05-25,5.065,5.07,5.03,5.07,3925.0
2015-05-26,5.065,5.065,4.98,4.98,4334.0
2015-05-27,5.01,5.07,5.01,5.07,3900.0
2015-05-28,5.065,5.075,5.065,5.075,4950.0
2015-05-29,5.07,5.07,5.05,5.05,1682.0
2015-06-01,5.09,5.09,5.035,5.07,237550.0
2015-06-02,5.07,5.07,5.05,5.065,18556.0
2015-06-03,5.09,5.09,5.075,5.09,211.0
2015-06-04,5.08,5.08,5.04,5.055,4482.0
2015-06-05,5.03,5.05,5.03,5.035,11592.0
2015-06-08,4.975,4.975,4.97,4.97,781.0
2015-06-09,4.945,4.97,4.945,4.97,4039.0
2015-06-10,5.03,5.045,5.03,5.03,4036.0
2015-06-11,5.05,5.05,5.02,5.02,273.0
2015-06-12,5.01,5.01,4.98,4.99,1800.0
2015-06-15,4.955,4.955,4.905,4.95,1299.0
2015-06-16,4.94,4.98,4.94,4.98,3701.0
2015-06-17,5.01,5.01,5.0,5.0,4301.0
2015-06-18,4.96,5.03,4.96,5.03,17660.0
2015-06-19,5.04,5.045,5.0,5.0,380.0
2015-06-22,5.04,5.04,5.025,5.03,18071.0
2015-06-23,5.035,5.035,5.025,5.03,8698.0
2015-06-24,5.03,5.03,5.005,5.01,8627.0
2015-06-25,5.02,5.02,5.0,5.0,653.0
2015-06-26,4.985,4.985,4.94,4.96,2930.0
2015-06-29,4.905,4.905,4.81,4.815,11359.0
2015-06-30,4.825,4.85,4.81,4.83,3517.0
2015-07-02,4.83,4.87,4.83,4.87,4710.0
2015-07-03,4.87,4.87,4.87,4.87,0.0
2015-07-06,4.78,4.85,4.78,4.815,3884.0
2015-07-07,4.85,4.85,4.73,4.83,2539.0
2015-07-08,4.77,4.77,4.75,4.76,3849.0
2015-07-09,4.83,4.83,4.71,4.76,1424.0
2015-07-10,4.79,4.83,4.79,4.805,593.0
2015-07-13,4.74,4.875,4.74,4.875,8609.0
2015-07-14,4.875,4.905,4.875,4.895,9593.0
2015-07-15,4.92,4.92,4.89,4.9,1869.0
2015-07-16,4.92,4.94,4.92,4.94,31552.0
2015-07-17,4.97,4.97,4.95,4.955,6397.0
2015-07-20,4.985,5.0,4.975,4.975,3203.0
2015-07-21,4.975,4.985,4.965,4.965,254.0
2015-07-22,5.01,5.01,4.935,4.945,1150.0
2015-07-23,4.92,4.965,4.92,4.935,12743.0
2015-07-24,4.95,4.95,4.895,4.895,56231.0
2015-07-27,4.895,4.895,4.845,4.85,5161.0
2015-07-28,4.905,4.91,4.85,4.85,362.0
2015-07-29,4.935,4.94,4.915,4.935,2966.0
2015-07-30,4.885,4.95,4.885,4.945,2831.0
2015-07-31,4.91,4.935,4.91,4.92,4177.0
2015-08-04,4.915,4.915,4.86,4.875,3077.0
2015-08-05,4.935,4.945,4.92,4.945,2069.0
2015-08-06,4.91,4.91,4.86,4.865,3562.0
2015-08-07,4.85,4.85,4.835,4.85,694.0
2015-08-10,4.92,4.945,4.92,4.94,309.0
2015-08-11,4.905,4.905,4.85,4.85,617.0
2015-08-12,4.825,4.87,4.795,4.795,12272.0
2015-08-13,4.885,4.89,4.865,4.865,1600.0
2015-08-14,4.87,4.895,4.87,4.895,8992.0
2015-08-17,4.875,4.895,4.875,4.895,2550.0
2015-08-18,4.895,4.895,4.875,4.875,1807.0
2015-08-19,4.83,4.88,4.83,4.875,79.0
2015-08-20,4.775,4.775,4.72,4.72,4627.0
2015-08-21,4.705,4.705,4.56,4.565,10719.0
2015-08-24,3.845,4.54,3.845,4.375,22627.0
2015-08-25,4.495,4.515,4.38,4.38,10890.0
2015-08-26,4.44,4.5,4.365,4.5,139263.0
2015-08-27,4.56,4.62,4.56,4.605,7812.0
2015-08-28,4.63,4.645,4.615,4.615,1222.0
2015-08-31,4.605,4.645,4.605,4.605,2296.0
2015-09-01,4.535,4.555,4.495,4.495,4169.0
2015-09-02,4.53,4.565,4.53,4.565,961.0
2015-09-03,4.605,4.61,4.605,4.61,200.0
2015-09-04,4.54,4.54,4.505,4.54,2159.0
2015-09-08,4.495,4.645,4.495,4.605,10834.0
2015-09-09,4.69,4.69,4.585,4.585,2014.0
2015-09-10,4.645,4.645,4.585,4.585,83.0
2015-09-11,4.605,4.63,4.605,4.625,5116.0
2015-09-14,4.63,4.635,4.62,4.625,2602.0
2015-09-15,4.63,4.695,4.63,4.695,115.0
2015-09-16,4.695,4.715,4.695,4.715,1502.0
2015-09-17,4.7,4.705,4.695,4.7,1346.0
2015-09-18,4.625,4.64,4.625,4.635,278.0
2015-09-21,4.66,4.67,4.64,4.66,3253.0
2015-09-22,4.635,4.635,4.56,4.59,3134.0
2015-09-23,4.595,4.605,4.58,4.595,2576.0
2015-09-24,4.585,4.585,4.51,4.57,2677.0
2015-09-25,4.65,4.65,4.58,4.59,8785.0
2015-09-28,4.555,4.555,4.475,4.48,8251.0
2015-09-29,4.525,4.525,4.455,4.455,5977.0
2015-09-30,4.55,4.57,4.525,4.57,4900.0
2015-10-01,4.565,4.575,4.54,4.575,4580.0
2015-10-02,4.57,4.57,4.57,4.57,100.0
2015-10-05,4.71,4.75,4.7,4.725,6317.0
2015-10-06,4.705,4.75,4.7,4.75,2089.0
2015-10-07,4.75,4.75,4.7,4.735,11241.0
2015-10-08,4.78,4.78,4.715,4.77,1344.0
2015-10-09,4.745,4.78,4.745,4.78,3150.0
2015-10-13,4.79,4.79,4.75,4.75,2064.0
2015-10-14,4.735,4.745,4.715,4.725,1249.0
2015-10-15,4.76,4.785,4.76,4.785,1400.0
2015-10-16,4.785,4.81,4.785,4.805,1745.0
2015-10-19,4.785,4.82,4.785,4.805,110.0
2015-10-20,4.79,4.8,4.775,4.79,4034.0
2015-10-21,4.79,4.79,4.725,4.725,11415.0
2015-10-22,4.83,4.855,4.83,4.85,5067.0
2015-10-23,4.925,4.965,4.925,4.955,4142.0
2015-10-26,4.975,4.975,4.925,4.925,2562.0
2015-10-27,4.925,4.935,4.9,4.905,3573.0
2015-10-28,4.915,4.975,4.915,4.975,5202.0
2015-10-29,4.965,4.965,4.925,4.94,3238.0
2015-10-30,4.95,4.955,4.94,4.955,18649.0
2015-11-02,4.935,5.0,4.935,4.98,2625.0
2015-11-03,5.0,5.01,4.995,5.005,16852.0
2015-11-04,5.025,5.025,5.0,5.01,22447.0
2015-11-05,5.005,5.005,4.96,4.96,4478.0
2015-11-06,4.985,5.0,4.98,5.0,14433.0
2015-11-09,5.0,5.0,4.955,4.955,2339.0
2015-11-10,4.975,4.975,4.945,4.95,5325.0
2015-11-11,4.95,4.95,4.95,4.95,0.0
2015-11-12,4.935,4.935,4.915,4.915,1348.0
2015-11-13,4.91,4.91,4.825,4.825,1459.0
2015-11-16,4.855,4.875,4.855,4.855,683.0
2015-11-17,4.905,4.905,4.875,4.875,2930.0
2015-11-18,4.86,4.905,4.86,4.895,1675.0
2015-11-19,4.94,4.95,4.93,4.935,19381.0
2015-11-20,4.985,4.985,4.97,4.975,1366.0
2015-11-23,4.95,4.95,4.945,4.945,1240.0
2015-11-24,4.935,4.975,4.925,4.97,4510.0
2015-11-25,4.985,4.985,4.945,4.96,2224.0
2015-11-26,4.955,4.955,4.95,4.955,351.0
2015-11-27,4.955,4.975,4.95,4.975,2154.0
2015-11-30,4.955,4.975,4.955,4.955,5598.0
2015-12-01,5.0,5.025,4.995,5.0,2141.0
2015-12-02,5.04,5.04,4.99,4.995,2280.0
2015-12-03,5.0,5.02,4.95,4.95,5872.0
2015-12-04,5.0,5.04,5.0,5.025,6144.0
2015-12-07,5.025,5.025,5.0,5.0,1346.0
2015-12-08,5.0,5.01,4.98,5.0,2113.0
2015-12-09,5.0,5.0,4.9,4.9,8532.0
2015-12-10,4.95,4.955,4.925,4.95,300.0
2015-12-11,4.91,4.91,4.87,4.875,4637.0
2015-12-14,4.825,4.845,4.825,4.825,905.0
2015-12-15,4.895,4.94,4.895,4.94,12343.0
2015-12-16,4.915,4.98,4.91,4.98,3538.0
2015-12-17,4.955,4.955,4.895,4.91,10957.0
2015-12-18,4.855,4.855,4.805,4.805,1837.0
2015-12-21,4.815,4.835,4.805,4.805,1174.0
2015-12-22,4.85,4.88,4.85,4.875,2636.0
2015-12-23,4.91,4.935,4.91,4.915,609.0
2015-12-24,4.93,4.94,4.925,4.94,495.0
2015-12-29,4.98,4.995,4.955,4.98,4349.0
2015-12-30,4.985,4.985,4.95,4.975,5805.0
2015-12-31,4.925,4.94,4.91,4.91,5796.0
2016-01-04,4.825,4.825,4.75,4.785,17389.0
2016-01-05,4.835,4.84,4.805,4.825,4691.0
2016-01-06,4.76,4.765,4.72,4.735,12020.0
2016-01-07,4.675,4.685,4.59,4.605,7916.0
2016-01-08,4.59,4.59,4.58,4.58,2436.0
2016-01-11,4.625,4.625,4.54,4.545,4023.0
2016-01-12,4.59,4.625,4.565,4.605,13937.0
2016-01-13,4.615,4.615,4.49,4.495,23992.0
2016-01-14,4.485,4.6,4.455,4.6,4773.0
2016-01-15,4.435,4.455,4.38,4.4,7758.0
2016-01-18,4.375,4.44,4.36,4.38,4659.0
2016-01-19,4.46,4.46,4.36,4.4,7536.0
2016-01-20,4.35,4.35,4.235,4.235,4959.0
2016-01-21,4.4,4.455,4.36,4.425,24621.0
2016-01-22,4.455,4.505,4.425,4.425,139.0
2016-01-25,4.505,4.505,4.46,4.46,1638.0
2016-01-26,4.46,4.505,4.46,4.48,11054.0
2016-01-27,4.455,4.485,4.405,4.405,5226.0
2016-01-28,4.465,4.465,4.43,4.44,3142.0
2016-01-29,4.42,4.56,4.42,4.55,15674.0
2016-02-01,4.575,4.61,4.56,4.61,4736.0
2016-02-02,4.525,4.535,4.48,4.48,1283.0
2016-02-03,4.5,4.52,4.445,4.48,1319.0
2016-02-04,4.51,4.545,4.51,4.545,65081.0
2016-02-05,4.555,4.555,4.37,4.37,21433.0
2016-02-08,4.35,4.35,4.22,4.29,3257.0
2016-02-09,4.315,4.315,4.245,4.29,2915.0
2016-02-10,4.29,4.345,4.285,4.31,1625.0
2016-02-11,4.24,4.26,4.205,4.26,8885.0
2016-02-12,4.295,4.33,4.295,4.31,20781.0
2016-02-16,4.4,4.43,4.39,4.425,2058.0
2016-02-17,4.47,4.52,4.47,4.52,2996.0
2016-02-18,4.53,4.53,4.505,4.52,2100.0
2016-02-19,4.515,4.525,4.51,4.51,1376.0
2016-02-22,4.56,4.59,4.56,4.585,7879.0
2016-02-23,4.575,4.575,4.515,4.52,8189.0
2016-02-24,4.485,4.55,4.455,4.49,3265.0
2016-02-25,4.55,4.6,4.55,4.585,1689.0
2016-02-26,4.655,4.68,4.61,4.62,1111.0
2016-02-29,4.645,4.645,4.6,4.6,1709.0
2016-03-01,4.645,4.675,4.645,4.675,1989.0
2016-03-02,4.685,4.69,4.675,4.685,304.0
2016-03-03,4.685,4.725,4.66,4.675,854.0
2016-03-04,4.76,4.76,4.735,4.735,1706.0
2016-03-07,4.74,4.76,4.71,4.76,4196.0
2016-03-08,4.77,4.77,4.685,4.7,5597.0
2016-03-09,4.73,4.755,4.73,4.74,3528.0
2016-03-10,4.75,4.755,4.7,4.745,587.0
2016-03-11,4.775,4.8,4.775,4.795,2044.0
2016-03-14,4.81,4.815,4.81,4.81,1011.0
2016-03-15,4.785,4.805,4.785,4.79,6395.0
2016-03-16,4.76,4.825,4.76,4.825,3299.0
2016-03-17,4.875,4.875,4.865,4.865,1989.0
2016-03-18,4.9,4.9,4.885,4.885,1100.0
2016-03-21,4.91,4.93,4.91,4.925,1096.0
2016-03-22,4.925,4.925,4.915,4.925,1872.0
2016-03-23,4.875,4.945,4.875,4.875,1400.0
2016-03-24,4.865,4.9,4.865,4.87,2460.0
2016-03-28,4.925,4.925,4.88,4.885,3786.0
2016-03-29,4.895,4.93,4.885,4.885,75.0
2016-03-30,4.975,4.985,4.975,4.975,3637.0
2016-03-31,4.975,4.995,4.96,4.96,8294.0
2016-04-01,4.995,5.005,4.995,4.995,500.0
2016-04-04,5.035,5.035,4.98,4.985,10398.0
2016-04-05,4.99,4.99,4.955,4.955,4383.0
2016-04-06,4.95,4.985,4.945,4.975,522.0
2016-04-07,4.96,4.96,4.925,4.94,2294.0
2016-04-08,5.0,5.0,4.945,4.945,4553.0
2016-04-11,5.005,5.005,4.945,4.955,414.0
2016-04-12,4.945,4.95,4.94,4.95,4918.0
2016-04-13,4.99,5.015,4.99,5.015,810.0
2016-04-14,5.015,5.015,5.01,5.01,105.0
2016-04-15,5.015,5.015,4.995,5.01,3261.0
2016-04-18,5.015,5.02,5.0,5.0,2336.0
2016-04-19,5.005,5.005,4.97,4.99,3900.0
2016-04-20,5.0,5.055,5.0,5.035,10600.0
2016-04-21,5.02,5.035,5.02,5.035,18.0
2016-04-22,5.02,5.02,4.975,5.005,5357.0
2016-04-25,5.01,5.01,4.97,4.97,2584.0
2016-04-26,5.02,5.02,4.99,4.99,811.0
2016-04-27,4.985,4.99,4.955,4.98,11148.0
2016-04-28,4.975,5.005,4.93,4.93,7845.0
2016-04-29,4.88,4.88,4.845,4.875,3393.0
2016-05-02,4.915,4.915,4.865,4.89,11376.0
2016-05-03,4.87,4.875,4.835,4.84,7818.0
2016-05-04,4.84,4.84,4.795,4.795,2745.0
2016-05-05,4.83,4.83,4.81,4.83,3381.0
2016-05-06,4.83,4.855,4.81,4.84,33405.0
2016-05-09,4.86,4.87,4.86,4.86,4150.0
2016-05-10,4.885,4.92,4.885,4.92,11518.0
2016-05-11,4.91,4.925,4.91,4.91,2264.0
2016-05-12,4.91,4.91,4.845,4.89,8016.0
2016-05-13,4.885,4.925,4.885,4.92,6331.0
2016-05-16,4.955,4.975,4.955,4.975,2930.0
2016-05-17,4.93,4.97,4.915,4.92,19537.0
2016-05-18,4.945,4.945,4.93,4.93,878.0
2016-05-19,4.93,4.93,4.91,4.925,18764.0
2016-05-20,5.02,5.03,5.02,5.02,1791.0
2016-05-24,5.08,5.12,5.02,5.12,8735.0
2016-05-25,5.165,5.165,5.135,5.15,4629.0
2016-05-26,5.165,5.17,5.15,5.165,2597.0
2016-05-27,5.165,5.2,5.165,5.19,5611.0
2016-05-30,5.21,5.215,5.195,5.215,1170.0
2016-05-31,5.235,5.235,5.18,5.19,4938.0
2016-06-01,5.175,5.225,5.175,5.215,4043.0
2016-06-02,5.205,5.22,5.205,5.22,4110.0
2016-06-03,5.2,5.205,5.19,5.205,1620.0
2016-06-06,5.21,5.225,5.21,5.225,2420.0
2016-06-07,5.225,5.24,5.215,5.215,2612.0
2016-06-08,5.215,5.25,5.215,5.23,6663.0
2016-06-09,5.215,5.24,5.215,5.23,4686.0
2016-06-10,5.235,5.235,5.17,5.185,5633.0
2016-06-13,5.205,5.205,5.155,5.175,2826.0
2016-06-14,5.15,5.15,5.12,5.13,5051.0
2016-06-15,5.15,5.165,5.145,5.155,2160.0
2016-06-16,5.14,5.15,5.085,5.145,1727.0
2016-06-17,5.13,5.135,5.12,5.135,1500.0
2016-06-20,5.205,5.205,5.165,5.165,3376.0
2016-06-21,5.135,5.19,5.135,5.19,993.0
2016-06-22,5.18,5.18,5.15,5.165,1815.0
2016-06-23,5.2,5.225,5.2,5.2,660.0
2016-06-24,5.09,5.13,5.02,5.02,24642.0
2016-06-27,5.005,5.005,4.855,4.865,10664.0
2016-06-28,4.955,4.965,4.93,4.96,4204.0
2016-06-29,5.04,5.075,5.02,5.075,6620.0
2016-06-30,5.11,5.13,5.075,5.13,1859.0
2016-07-04,5.12,5.18,5.12,5.18,1400.0
2016-07-05,5.145,5.145,5.115,5.13,14184.0
2016-07-06,5.105,5.115,5.07,5.1,5950.0
2016-07-07,5.165,5.165,5.145,5.145,758.0
2016-07-08,5.19,5.23,5.19,5.225,1239.0
2016-07-11,5.3,5.3,5.27,5.275,6167.0
2016-07-12,5.28,5.325,5.28,5.325,1738.0
2016-07-13,5.33,5.33,5.325,5.33,840.0
2016-07-14,5.36,5.36,5.33,5.34,1985.0
2016-07-15,5.33,5.34,5.315,5.325,2004.0
2016-07-18,5.36,5.37,5.355,5.36,3621.0
2016-07-19,5.375,5.395,5.37,5.385,435.0
2016-07-20,5.43,5.465,5.43,5.455,5374.0
2016-07-21,5.445,5.455,5.41,5.435,12488.0
2016-07-22,5.435,5.465,5.415,5.465,3737.0
2016-07-25,5.48,5.48,5.45,5.465,3668.0
2016-07-26,5.46,5.51,5.46,5.5,14880.0
2016-07-27,5.52,5.52,5.5,5.5,6650.0
2016-07-28,5.5,5.52,5.5,5.5,312.0
2016-07-29,5.505,5.525,5.505,5.525,1115.0
2016-08-02,5.47,5.485,5.465,5.475,2413.0
2016-08-03,5.455,5.505,5.455,5.505,1000.0
2016-08-04,5.545,5.55,5.535,5.55,4998.0
2016-08-05,5.57,5.61,5.57,5.605,3714.0
2016-08-08,5.61,5.61,5.59,5.6,3640.0
2016-08-09,5.615,5.625,5.6,5.615,7600.0
2016-08-10,5.615,5.615,5.585,5.59,4450.0
2016-08-11,5.62,5.635,5.615,5.63,2384.0
2016-08-12,5.655,5.655,5.63,5.64,5480.0
2016-08-15,5.635,5.675,5.635,5.675,353.0
2016-08-16,5.65,5.65,5.63,5.64,5352.0
2016-08-17,5.67,5.67,5.6,5.61,8982.0
2016-08-18,5.615,5.64,5.615,5.64,1710.0
2016-08-19,5.66,5.66,5.635,5.65,1695.0
2016-08-22,5.63,5.655,5.63,5.655,7070.0
2016-08-23,5.7,5.7,5.68,5.685,5854.0
2016-08-24,5.665,5.665,5.605,5.625,9584.0
2016-08-25,5.665,5.665,5.645,5.655,5331.0
2016-08-26,5.695,5.705,5.635,5.655,15045.0
2016-08-29,5.71,5.71,5.685,5.69,9069.0
2016-08-30,5.635,5.69,5.635,5.665,6631.0
2016-08-31,5.615,5.705,5.615,5.66,3926.0
2016-09-01,5.68,5.68,5.645,5.665,3512.0
2016-09-02,5.69,5.69,5.675,5.675,3537.0
2016-09-06,5.69,5.71,5.685,5.71,1906.0
2016-09-07,5.695,5.705,5.69,5.705,2701.0
2016-09-08,5.71,5.71,5.655,5.675,11958.0
2016-09-09,5.615,5.64,5.525,5.545,13301.0
2016-09-12,5.53,5.62,5.5,5.605,19686.0
2016-09-13,5.625,5.625,5.54,5.555,8530.0
2016-09-14,5.585,5.615,5.57,5.585,3821.0
2016-09-15,5.62,5.675,5.62,5.66,2209.0
2016-09-16,5.69,5.69,5.63,5.645,8573.0
2016-09-19,5.705,5.705,5.645,5.65,19948.0
2016-09-20,5.7,5.7,5.63,5.645,6373.0
2016-09-21,5.69,5.725,5.65,5.715,315058.0
2016-09-22,5.74,5.75,5.73,5.73,7557.0
2016-09-23,5.705,5.71,5.685,5.69,32590.0
2016-09-26,5.685,5.705,5.665,5.695,20021.0
2016-09-27,5.74,5.76,5.725,5.75,6508.0
2016-09-28,5.765,5.775,5.74,5.775,5996.0
2016-09-29,5.775,5.805,5.72,5.805,13557.0
2016-09-30,5.765,5.83,5.765,5.825,6198.0
2016-10-03,5.84,5.84,5.79,5.79,7930.0
2016-10-04,5.79,5.82,5.78,5.78,58112.0
2016-10-05,5.82,5.835,5.81,5.82,10778.0
2016-10-06,5.855,5.855,5.8,5.835,13540.0
2016-10-07,5.875,5.875,5.795,5.805,5289.0
2016-10-11,5.82,5.82,5.73,5.74,10692.0
2016-10-12,5.73,5.77,5.73,5.75,8621.0
2016-10-13,5.69,5.725,5.68,5.715,8884.0
2016-10-14,5.77,5.77,5.71,5.735,6886.0
2016-10-17,5.73,5.735,5.715,5.72,12560.0
2016-10-18,5.775,5.775,5.735,5.74,7200.0
2016-10-19,5.735,5.735,5.72,5.73,18914.0
2016-10-20,5.705,5.76,5.69,5.755,4719.0
2016-10-21,5.765,5.77,5.715,5.735,5208.0
2016-10-24,5.73,5.81,5.725,5.81,13624.0
2016-10-25,5.78,5.78,5.77,5.775,8723.0
2016-10-26,5.785,5.785,5.735,5.755,12317.0
2016-10-27,5.79,5.795,5.735,5.74,15123.0
2016-10-28,5.785,5.795,5.735,5.765,6585.0
2016-10-31,5.765,5.785,5.76,5.785,7807.0
2016-11-01,5.785,5.785,5.695,5.735,17851.0
2016-11-02,5.715,5.735,5.69,5.7,37573.0
2016-11-03,5.68,5.71,5.655,5.665,12860.0
2016-11-04,5.61,5.695,5.61,5.685,5889.0
2016-11-07,5.76,5.785,5.74,5.77,9187.0
2016-11-08,5.765,5.82,5.765,5.805,9982.0
2016-11-09,5.7,5.775,5.695,5.765,39653.0
2016-11-10,5.76,5.775,5.64,5.715,22883.0
2016-11-11,5.685,5.77,5.685,5.755,7852.0
2016-11-14,5.77,5.78,5.705,5.725,31001.0
2016-11-15,5.725,5.81,5.725,5.8,21129.0
2016-11-16,5.82,5.825,5.795,5.82,18681.0
2016-11-17,5.82,5.865,5.82,5.86,8159.0
2016-11-18,5.885,5.89,5.875,5.89,5790.0
2016-11-21,5.88,5.92,5.88,5.915,14516.0
2016-11-22,5.94,5.94,5.9,5.9,13354.0
2016-11-23,5.905,5.905,5.87,5.9,8588.0
2016-11-24,5.915,5.945,5.905,5.905,4210.0
2016-11-25,5.91,5.945,5.9,5.915,12888.0
2016-11-28,5.945,5.945,5.915,5.915,14717.0
2016-11-29,5.925,5.96,5.915,5.925,10022.0
2016-11-30,5.97,5.97,5.905,5.905,20747.0
2016-12-01,5.915,5.915,5.715,5.72,31816.0
2016-12-02,5.72,5.77,5.71,5.76,2837.0
2016-12-05,5.775,5.825,5.775,5.82,4079.0
2016-12-06,5.86,5.86,5.81,5.825,5480.0
2016-12-07,5.855,5.94,5.84,5.94,238882.0
2016-12-08,5.95,5.97,5.93,5.94,16439.0
2016-12-09,5.95,5.95,5.935,5.945,15467.0
2016-12-12,5.955,5.955,5.9,5.925,18660.0
2016-12-13,5.975,6.005,5.975,5.98,45444.0
2016-12-14,5.99,6.005,5.965,5.965,14559.0
2016-12-15,5.98,6.02,5.98,6.0,8642.0
2016-12-16,5.98,5.98,5.92,5.94,28749.0
2016-12-19,5.94,5.955,5.915,5.94,12340.0
2016-12-20,5.94,5.98,5.94,5.97,13182.0
2016-12-21,5.98,5.985,5.955,5.98,7274.0
2016-12-22,5.99,6.005,5.96,5.98,9050.0
2016-12-23,5.965,5.995,5.965,5.995,3154.0
2016-12-28,6.035,6.035,5.96,5.96,5121.0
2016-12-29,5.955,5.955,5.92,5.945,27003.0
2016-12-30,5.96,5.96,5.88,5.895,7900.0
2017-01-03,5.965,5.965,5.89,5.91,7272.0
2017-01-04,5.945,5.97,5.94,5.97,60207.0
2017-01-05,5.985,5.985,5.925,5.95,10365.0
2017-01-06,5.995,6.015,5.955,6.0,8127.0
2017-01-09,5.975,6.02,5.975,6.0,5410.0
2017-01-10,6.005,6.035,6.005,6.01,9559.0
2017-01-11,6.015,6.05,6.005,6.045,9897.0
2017-01-12,6.005,6.025,5.955,6.015,11832.0
2017-01-13,6.03,6.05,6.02,6.045,13938.0
2017-01-16,6.065,6.065,6.025,6.06,7952.0
2017-01-17,6.04,6.04,5.975,5.975,27557.0
2017-01-18,6.0,6.035,6.0,6.03,6899.0
2017-01-19,6.025,6.065,6.02,6.03,18858.0
2017-01-20,6.025,6.065,6.025,6.05,7857.0
2017-01-23,6.06,6.06,5.99,6.01,11371.0
2017-01-24,6.06,6.135,6.06,6.135,12095.0
2017-01-25,6.17,6.185,6.155,6.17,27610.0
2017-01-26,6.22,6.22,6.135,6.155,3795.0
2017-01-27,6.195,6.205,6.185,6.2,9571.0
2017-01-30,6.205,6.205,6.125,6.145,4371.0
2017-01-31,6.115,6.13,6.095,6.13,25909.0
2017-02-01,6.13,6.16,6.13,6.15,16683.0
2017-02-02,6.16,6.17,6.11,6.165,12553.0
2017-02-03,6.195,6.21,6.19,6.205,86830.0
2017-02-06,6.225,6.225,6.19,6.21,17177.0
2017-02-07,6.255,6.255,6.225,6.245,24066.0
2017-02-08,6.265,6.275,6.245,6.255,32441.0
2017-02-09,6.305,6.305,6.26,6.27,12604.0
2017-02-10,6.255,6.305,6.245,6.265,11128.0
2017-02-13,6.27,6.305,6.27,6.295,2317.0
2017-02-14,6.3,6.3,6.26,6.29,10522.0
2017-02-15,6.325,6.335,6.3,6.33,9518.0
2017-02-16,6.345,6.35,6.32,6.33,17870.0
2017-02-17,6.345,6.35,6.32,6.35,12784.0
2017-02-21,6.385,6.405,6.37,6.4,63524.0
2017-02-22,6.42,6.42,6.38,6.4,29315.0
2017-02-23,6.445,6.445,6.415,6.43,17443.0
2017-02-24,6.39,6.435,6.375,6.425,65992.0
2017-02-27,6.445,6.445,6.41,6.435,17105.0
2017-02-28,6.42,6.425,6.4,6.42,39869.0
2017-03-01,6.525,6.525,6.455,6.51,104322.0
2017-03-02,6.515,6.515,6.41,6.445,75618.0
2017-03-03,6.445,6.445,6.41,6.43,79027.0
2017-03-06,6.44,6.44,6.39,6.435,56641.0
2017-03-07,6.455,6.455,6.42,6.435,31954.0
2017-03-08,6.45,6.455,6.42,6.43,30199.0
2017-03-09,6.4,6.45,6.4,6.435,38007.0
2017-03-10,6.475,6.475,6.445,6.445,24309.0
2017-03-13,6.48,6.48,6.455,6.48,17941.0
2017-03-14,6.49,6.49,6.43,6.455,49500.0
2017-03-15,6.485,6.51,6.435,6.51,56870.0
2017-03-16,6.53,6.535,6.5,6.5,55202.0
2017-03-17,6.545,6.545,6.53,6.53,41388.0
2017-03-20,6.545,6.555,6.53,6.54,32987.0
2017-03-21,6.57,6.57,6.42,6.42,64806.0
2017-03-22,6.42,6.49,6.42,6.48,37145.0
2017-03-23,6.49,6.495,6.455,6.475,37072.0
2017-03-24,6.55,6.55,6.465,6.5,25944.0
2017-03-27,6.465,6.51,6.44,6.505,29656.0
2017-03-28,6.52,6.545,6.49,6.535,28539.0
2017-03-29,6.545,6.545,6.51,6.54,22033.0
2017-03-30,6.545,6.56,6.525,6.555,14648.0
2017-03-31,6.54,6.565,6.535,6.555,34404.0
2017-04-03,6.545,6.585,6.5,6.51,25488.0
2017-04-04,6.51,6.525,6.495,6.51,19927.0
2017-04-05,6.55,6.575,6.5,6.5,60821.0
2017-04-06,6.52,6.525,6.485,6.5,43963.0
2017-04-07,6.525,6.525,6.495,6.51,20930.0
2017-04-10,6.505,6.535,6.475,6.495,42001.0
2017-04-11,6.5,6.5,6.41,6.45,41795.0
2017-04-12,6.485,6.485,6.405,6.41,20064.0
2017-04-13,6.405,6.455,6.4,6.4,38742.0
2017-04-17,6.435,6.455,6.405,6.455,3951.0
2017-04-18,6.455,6.465,6.445,6.465,11905.0
2017-04-19,6.505,6.505,6.445,6.45,25545.0
2017-04-20,6.475,6.52,6.475,6.52,12529.0
2017-04-21,6.53,6.53,6.48,6.5,15955.0
2017-04-24,6.53,6.565,6.53,6.565,17428.0
2017-04-25,6.57,6.615,6.57,6.605,47640.0
2017-04-26,6.61,6.61,6.57,6.57,33258.0
2017-04-27,6.61,6.635,6.6,6.63,7873.0
2017-04-28,6.615,6.64,6.615,6.64,13063.0
2017-05-01,6.67,6.685,6.64,6.67,16457.0
2017-05-02,6.705,6.705,6.67,6.68,32670.0
2017-05-03,6.695,6.695,6.65,6.69,32739.0
2017-05-04,6.715,6.715,6.67,6.685,18867.0
2017-05-05,6.69,6.71,6.665,6.71,20531.0
2017-05-08,6.72,6.725,6.695,6.725,17972.0
2017-05-09,6.755,6.755,6.73,6.73,36196.0
2017-05-10,6.735,6.8,6.735,6.78,24387.0
2017-05-11,6.75,6.8,6.75,6.785,46774.0
2017-05-12,6.81,6.815,6.78,6.81,25524.0
2017-05-15,6.84,6.86,6.835,6.86,23889.0
2017-05-16,6.865,6.89,6.84,6.89,39261.0
2017-05-17,6.82,6.86,6.725,6.725,36396.0
2017-05-18,6.705,6.78,6.695,6.75,123022.0
2017-05-19,6.765,6.82,6.765,6.79,20957.0
2017-05-23,6.865,6.865,6.835,6.855,24976.0
2017-05-24,6.88,6.89,6.865,6.885,35019.0
2017-05-25,6.93,6.935,6.895,6.92,40028.0
2017-05-26,6.94,6.94,6.905,6.94,17155.0
2017-05-29,6.97,6.995,6.935,6.935,6838.0
2017-05-30,6.955,6.98,6.94,6.97,38081.0
2017-05-31,7.015,7.015,6.945,6.965,22010.0
2017-06-01,6.955,6.955,6.925,6.955,33247.0
2017-06-02,6.995,7.0,6.95,6.99,27730.0
2017-06-05,7.0,7.01,6.985,6.99,32863.0
2017-06-06,7.0,7.005,6.965,6.98,48307.0
2017-06-07,6.98,7.0,6.96,6.995,29596.0
2017-06-08,7.055,7.055,6.995,7.05,19923.0
2017-06-09,7.055,7.06,6.78,6.855,80375.0
2017-06-12,6.82,6.875,6.73,6.85,72950.0
2017-06-13,6.885,6.93,6.855,6.89,40335.0
2017-06-14,6.885,6.92,6.81,6.865,45686.0
2017-06-15,6.835,6.835,6.775,6.83,26212.0
2017-06-16,6.815,6.86,6.79,6.815,34750.0
2017-06-19,6.915,6.93,6.89,6.93,36556.0
2017-06-20,6.92,6.95,6.88,6.885,25604.0
2017-06-21,6.945,6.945,6.89,6.93,27371.0
2017-06-22,6.995,7.095,6.925,6.94,49362.0
2017-06-23,6.94,6.995,6.925,6.955,30991.0
2017-06-26,6.99,7.02,6.93,6.95,60537.0
2017-06-27,6.96,6.96,6.84,6.84,85405.0
2017-06-28,6.9,6.925,6.835,6.925,39881.0
2017-06-29,6.91,6.91,6.755,6.82,65346.0
2017-06-30,6.81,6.835,6.795,6.805,38740.0
2017-07-04,6.795,6.835,6.73,6.825,17454.0
2017-07-05,6.8,6.835,6.77,6.835,37120.0
2017-07-06,6.795,6.805,6.755,6.765,93650.0
2017-07-07,6.815,6.86,6.795,6.835,18535.0
2017-07-10,6.84,6.905,6.835,6.895,32962.0
2017-07-11,6.88,6.925,6.87,6.92,30817.0
2017-07-12,6.955,6.99,6.955,6.99,34191.0
2017-07-13,7.01,7.01,6.97,6.985,28811.0
2017-07-14,7.005,7.05,7.005,7.045,12971.0
2017-07-17,7.07,7.07,7.025,7.05,217056.0
2017-07-18,7.035,7.065,7.025,7.065,48025.0
2017-07-19,7.05,7.095,7.05,7.09,15363.0
2017-07-20,7.115,7.115,7.06,7.105,22721.0
2017-07-21,7.085,7.095,7.065,7.09,22851.0
2017-07-24,7.065,7.105,7.065,7.085,14095.0
2017-07-25,7.095,7.095,7.045,7.08,25784.0
2017-07-26,7.06,7.105,7.05,7.075,12536.0
2017-07-27,7.105,7.105,6.965,7.025,22872.0
2017-07-28,6.965,7.025,6.965,7.025,44526.0
2017-07-31,7.05,7.05,6.96,6.995,31909.0
2017-08-01,7.005,7.02,6.99,7.02,39917.0
2017-08-02,7.025,7.035,6.975,7.005,67781.0
2017-08-03,7.035,7.035,6.985,7.005,35810.0
2017-08-04,7.045,7.045,7.01,7.01,39059.0
2017-08-08,7.025,7.1,7.025,7.045,23812.0
2017-08-09,7.01,7.055,7.01,7.045,9574.0
2017-08-10,7.0,7.005,6.9,6.9,50847.0
2017-08-11,6.9,6.95,6.875,6.935,26509.0
2017-08-14,6.975,7.075,6.975,7.07,24225.0
2017-08-15,7.065,7.085,7.055,7.08,18258.0
2017-08-16,7.07,7.125,7.07,7.1,7747.0
2017-08-17,7.09,7.09,6.965,6.99,13575.0
2017-08-18,7.005,7.015,6.96,6.985,19909.0
2017-08-21,7.01,7.01,6.935,6.97,7161.0
2017-08-22,7.03,7.09,7.03,7.09,22744.0
2017-08-23,7.075,7.085,7.06,7.08,20494.0
2017-08-24,7.11,7.11,7.065,7.095,7962.0
2017-08-25,7.115,7.13,7.075,7.09,9702.0
2017-08-28,7.11,7.11,7.065,7.09,9132.0
2017-08-29,7.07,7.115,7.035,7.085,16142.0
2017-08-30,7.115,7.175,7.115,7.17,21091.0
2017-08-31,7.175,7.22,7.175,7.205,19968.0
2017-09-01,7.245,7.25,7.21,7.215,14748.0
2017-09-05,7.21,7.215,7.145,7.17,20466.0
2017-09-06,7.175,7.2,7.155,7.175,19545.0
2017-09-07,7.21,7.21,7.165,7.19,53435.0
2017-09-08,7.15,7.205,7.12,7.13,15154.0
2017-09-11,7.21,7.24,7.21,7.235,22826.0
2017-09-12,7.24,7.26,7.23,7.255,34343.0
2017-09-13,7.275,7.275,7.24,7.265,14957.0
2017-09-14,7.235,7.28,7.235,7.27,30697.0
2017-09-15,7.255,7.295,7.235,7.29,31679.0
2017-09-18,7.315,7.35,7.305,7.325,17859.0
2017-09-19,7.325,7.34,7.29,7.325,53496.0
2017-09-20,7.32,7.325,7.245,7.275,44723.0
2017-09-21,7.28,7.285,7.245,7.275,41175.0
2017-09-22,7.235,7.295,7.235,7.295,29565.0
2017-09-25,7.295,7.31,7.165,7.195,110179.0
2017-09-26,7.24,7.25,7.185,7.21,26621.0
2017-09-27,7.26,7.315,7.24,7.3,39521.0
2017-09-28,7.29,7.325,7.27,7.305,31568.0
2017-09-29,7.355,7.37,7.33,7.365,37672.0
2017-10-02,7.425,7.425,7.355,7.39,42302.0
2017-10-03,7.43,7.43,7.39,7.405,193943.0
2017-10-04,7.42,7.42,7.365,7.415,29060.0
2017-10-05,7.44,7.46,7.4,7.45,23821.0
2017-10-06,7.445,7.475,7.435,7.475,54549.0
2017-10-10,7.515,7.545,7.475,7.505,25726.0
2017-10-11,7.52,7.535,7.5,7.535,28325.0
2017-10-12,7.55,7.55,7.52,7.53,60236.0
2017-10-13,7.53,7.605,7.53,7.565,21321.0
2017-10-16,7.61,7.61,7.565,7.6,45087.0
2017-10-17,7.605,7.61,7.565,7.59,41410.0
2017-10-18,7.61,7.65,7.595,7.64,39937.0
2017-10-19,7.635,7.67,7.61,7.665,26049.0
2017-10-20,7.72,7.735,7.685,7.71,65587.0
2017-10-23,7.76,7.76,7.7,7.705,44102.0
2017-10-24,7.745,7.755,7.705,7.74,44754.0
2017-10-25,7.74,7.74,7.635,7.69,61459.0
2017-10-26,7.695,7.755,7.695,7.74,40597.0
2017-10-27,7.815,7.875,7.785,7.86,52250.0
2017-10-30,7.88,7.88,7.835,7.87,46800.0
2017-10-31,7.85,7.915,7.85,7.9,53102.0
2017-11-01,7.955,7.955,7.84,7.9,32298.0
2017-11-02,7.925,7.925,7.865,7.915,15103.0
2017-11-03,7.975,7.98,7.9,7.975,22890.0
2017-11-06,8.045,8.045,7.96,7.985,36583.0
2017-11-07,8.03,8.03,7.975,8.01,50124.0
2017-11-08,8.01,8.04,7.99,8.035,19728.0
2017-11-09,7.99,8.005,7.86,7.945,59524.0
2017-11-10,7.94,7.985,7.925,7.975,73871.0
2017-11-13,7.98,8.005,7.96,7.995,24777.0
2017-11-14,8.005,8.005,7.96,7.99,37781.0
2017-11-15,7.99,7.99,7.92,7.96,39330.0
2017-11-16,7.995,8.075,7.995,8.07,42905.0
2017-11-17,8.075,8.08,8.015,8.04,48759.0
2017-11-20,8.06,8.105,8.06,8.085,31597.0
2017-11-21,8.135,8.15,8.09,8.135,68707.0
2017-11-22,8.15,8.15,8.07,8.08,45174.0
2017-11-23,8.1,8.14,8.1,8.135,27805.0
2017-11-24,8.125,8.18,8.1,8.165,33073.0
2017-11-27,8.13,8.135,8.08,8.12,57922.0
2017-11-28,8.15,8.155,8.095,8.14,44834.0
2017-11-29,8.105,8.105,7.78,7.87,132825.0
2017-11-30,7.9,7.945,7.88,7.885,123862.0
2017-12-01,7.87,7.895,7.73,7.85,34446.0
2017-12-04,7.895,7.895,7.67,7.685,58422.0
2017-12-05,7.67,7.79,7.625,7.685,42727.0
2017-12-06,7.64,7.765,7.635,7.75,79261.0
2017-12-07,7.76,7.835,7.76,7.81,46142.0
2017-12-08,7.895,7.895,7.81,7.81,32593.0
2017-12-11,7.795,7.87,7.79,7.855,43215.0
2017-12-12,7.87,7.87,7.805,7.82,44545.0
2017-12-13,7.865,7.87,7.815,7.835,62789.0
2017-12-14,7.865,7.865,7.825,7.825,31625.0
2017-12-15,7.865,7.925,7.83,7.915,29643.0
2017-12-18,7.985,7.995,7.955,7.995,26788.0
2017-12-19,8.015,8.015,7.93,7.975,31039.0
2017-12-20,8.05,8.05,7.95,8.0,22727.0
2017-12-21,8.03,8.03,7.94,7.95,50029.0
2017-12-22,7.975,7.975,7.915,7.945,15530.0
2017-12-27,7.955,8.14,7.89,7.905,19239.0
2017-12-28,7.955,7.955,7.905,7.915,29184.0
2017-12-29,7.91,7.91,7.88,7.88,9410.0
2018-01-02,7.93,7.98,7.87,7.98,33456.0
2018-01-03,8.005,8.09,8.005,8.09,32755.0
2018-01-04,8.1,8.155,8.1,8.125,26923.0
2018-01-05,8.185,8.185,8.145,8.18,49836.0
2018-01-08,8.2,8.22,8.16,8.21,25337.0
2018-01-09,8.24,8.24,8.155,8.18,52144.0
2018-01-10,8.16,8.16,8.105,8.145,28687.0
2018-01-11,8.15,8.18,8.145,8.17,35500.0
2018-01-12,8.17,8.225,8.17,8.215,23450.0
2018-01-15,8.26,8.3,8.24,8.3,11375.0
2018-01-16,8.29,8.295,8.175,8.21,68332.0
2018-01-17,8.28,8.345,8.25,8.345,33316.0
2018-01-18,8.355,8.375,8.305,8.365,47222.0
2018-01-19,8.38,8.38,8.335,8.365,25772.0
2018-01-22,8.385,8.425,8.36,8.415,30747.0
2018-01-23,8.425,8.48,8.425,8.47,35546.0
2018-01-24,8.465,8.475,8.345,8.39,72340.0
2018-01-25,8.44,8.44,8.315,8.335,29519.0
2018-01-26,8.4,8.48,8.4,8.48,58183.0
2018-01-29,8.47,8.47,8.355,8.355,48234.0
2018-01-30,8.3,8.3,8.165,8.235,50433.0
2018-01-31,8.325,8.325,8.245,8.275,95557.0
2018-02-01,8.255,8.315,8.23,8.235,34348.0
2018-02-02,8.2,8.2,8.05,8.065,48736.0
2018-02-05,7.87,8.11,7.76,7.835,96084.0
2018-02-06,7.625,7.945,7.305,7.93,582974.0
2018-02-07,7.945,8.015,7.86,7.86,71860.0
2018-02-08,7.905,7.905,7.53,7.55,36448.0
2018-02-09,7.615,7.74,7.41,7.71,96477.0
2018-02-12,7.82,7.905,7.755,7.86,43592.0
2018-02-13,7.83,7.89,7.805,7.88,24017.0
2018-02-14,7.865,8.055,7.83,8.035,39073.0
2018-02-15,8.11,8.175,8.01,8.14,79095.0
2018-02-16,8.16,8.265,8.16,8.195,47534.0
2018-02-20,8.165,8.29,8.13,8.26,31348.0
2018-02-21,8.285,8.33,8.2,8.2,63677.0
2018-02-22,8.23,8.265,8.18,8.205,26006.0
2018-02-23,8.275,8.35,8.26,8.345,25758.0
2018-02-26,8.41,8.5,8.385,8.48,36941.0
2018-02-27,8.485,8.525,8.42,8.42,36572.0
2018-02-28,8.46,8.52,8.4,8.41,50384.0
2018-03-01,8.445,8.445,8.2,8.255,52379.0
2018-03-02,8.19,8.36,8.08,8.35,51238.0
2018-03-05,8.31,8.485,8.29,8.435,27803.0
2018-03-06,8.485,8.51,8.44,8.485,20556.0
2018-03-07,8.435,8.53,8.435,8.525,26263.0
2018-03-08,8.53,8.6,8.495,8.535,48482.0
2018-03-09,8.615,8.71,8.605,8.7,47065.0
2018-03-12,8.72,8.775,8.705,8.745,37000.0
2018-03-13,8.77,8.82,8.63,8.63,36123.0
2018-03-14,8.685,8.685,8.605,8.65,29631.0
2018-03-15,8.685,8.7,8.64,8.67,35682.0
2018-03-16,8.69,8.725,8.67,8.695,51374.0
2018-03-19,8.63,8.63,8.45,8.52,81628.0
2018-03-20,8.52,8.57,8.51,8.55,27845.0
2018-03-21,8.535,8.6,8.5,8.505,53047.0
2018-03-22,8.42,8.42,8.265,8.265,211635.0
2018-03-23,8.245,8.3,8.07,8.07,105430.0
2018-03-26,8.255,8.355,8.115,8.355,46964.0
2018-03-27,8.44,8.44,8.03,8.08,39951.0
2018-03-28,8.095,8.11,7.97,8.01,48012.0
2018-03-29,8.03,8.225,7.99,8.16,28168.0
2018-04-02,8.135,8.135,7.835,7.865,52170.0
2018-04-03,7.975,8.025,7.905,8.02,28015.0
2018-04-04,7.86,8.13,7.84,8.125,40713.0
2018-04-05,8.065,8.215,7.95,8.095,49096.0
2018-04-06,8.03,8.045,7.86,7.9,17771.0
2018-04-09,7.95,8.095,7.91,7.99,16271.0
2018-04-10,8.065,8.18,8.06,8.15,33981.0
2018-04-11,8.125,8.19,8.11,8.11,58782.0
2018-04-12,8.195,8.255,8.195,8.25,24686.0
2018-04-13,8.345,8.345,8.16,8.195,47977.0
2018-04-16,8.275,8.295,8.215,8.265,23961.0
2018-04-17,8.32,8.44,8.32,8.44,33338.0
2018-04-18,8.435,8.445,8.355,8.42,18204.0
2018-04-19,8.425,8.465,8.25,8.28,20093.0
2018-04-20,8.23,8.24,8.145,8.18,28800.0
2018-04-23,8.21,8.21,8.095,8.11,29663.0
2018-04-24,8.165,8.185,7.955,7.985,38683.0
2018-04-25,7.985,8.0,7.885,7.98,16353.0
2018-04-26,8.035,8.16,8.035,8.14,269803.0
2018-04-27,8.185,8.185,8.065,8.12,25240.0
2018-04-30,8.145,8.18,8.05,8.085,35440.0
2018-05-01,8.065,8.145,8.045,8.145,37576.0
2018-05-02,8.175,8.175,8.115,8.115,14282.0
2018-05-03,8.09,8.14,7.98,8.095,31548.0
2018-05-04,8.05,8.285,8.05,8.255,39882.0
2018-05-07,8.305,8.345,8.28,8.32,27521.0
2018-05-08,8.325,8.335,8.275,8.33,23409.0
2018-05-09,8.335,8.455,8.335,8.44,14531.0
2018-05-10,8.455,8.55,8.455,8.545,23615.0
2018-05-11,8.545,8.57,8.495,8.525,14953.0
2018-05-14,8.52,8.61,8.52,8.555,36947.0
2018-05-15,8.565,8.565,8.44,8.46,36904.0
2018-05-16,8.45,8.53,8.45,8.52,40575.0
2018-05-17,8.515,8.545,8.435,8.475,17537.0
2018-05-18,8.46,8.495,8.425,8.47,20877.0
2018-05-22,8.575,8.575,8.49,8.515,27921.0
2018-05-23,8.46,8.575,8.46,8.555,27092.0
2018-05-24,8.56,8.595,8.485,8.57,21898.0
2018-05-25,8.575,8.62,8.575,8.58,19886.0
2018-05-28,8.625,8.655,8.585,8.64,14565.0
2018-05-29,8.595,8.61,8.52,8.575,30946.0
2018-05-30,8.63,8.645,8.565,8.635,33696.0
2018-05-31,8.625,8.65,8.575,8.605,46088.0
2018-06-01,8.655,8.755,8.655,8.745,46531.0
2018-06-04,8.765,8.79,8.725,8.78,7800.0
2018-06-05,8.8,8.84,8.79,8.84,18446.0
2018-06-06,8.885,8.89,8.795,8.875,44892.0
2018-06-07,8.85,8.905,8.78,8.82,90255.0
2018-06-08,8.8,8.855,8.78,8.84,23750.0
2018-06-11,8.855,8.875,8.82,8.855,11104.0
2018-06-12,8.86,8.9,8.835,8.855,34366.0
2018-06-13,8.895,8.925,8.855,8.88,36130.0
2018-06-14,8.915,8.93,8.835,8.895,26204.0
2018-06-15,8.885,8.9,8.83,8.865,21386.0
2018-06-18,8.885,8.885,8.735,8.83,74103.0
2018-06-19,8.715,8.82,8.695,8.805,157003.0
2018-06-20,8.85,8.86,8.815,8.83,35107.0
2018-06-21,8.87,8.87,8.73,8.76,83754.0
2018-06-22,8.815,8.815,8.67,8.73,44931.0
2018-06-25,8.65,8.655,8.425,8.505,52570.0
2018-06-26,8.505,8.58,8.485,8.545,52220.0
2018-06-27,8.575,8.6,8.385,8.395,115970.0
2018-06-28,8.4,8.515,8.38,8.51,38272.0
2018-06-29,8.565,8.575,8.515,8.515,61890.0
2018-07-03,8.605,8.66,8.49,8.545,26290.0
2018-07-04,8.54,8.57,8.53,8.56,23425.0
2018-07-05,8.575,8.615,8.525,8.605,41088.0
2018-07-06,8.605,8.72,8.6,8.69,21088.0
2018-07-09,8.76,8.76,8.66,8.745,17445.0
2018-07-10,8.77,8.815,8.74,8.775,27302.0
2018-07-11,8.67,8.735,8.65,8.72,26000.0
2018-07-12,8.755,8.82,8.735,8.82,52055.0
2018-07-13,8.83,8.845,8.78,8.81,40260.0
2018-07-16,8.815,8.83,8.77,8.78,28726.0
2018-07-17,8.735,8.855,8.72,8.845,30138.0
2018-07-18,8.86,8.865,8.825,8.84,20706.0
2018-07-19,8.79,8.835,8.755,8.78,39784.0
2018-07-20,8.81,8.81,8.755,8.765,39526.0
2018-07-23,8.735,8.785,8.675,8.775,34969.0
2018-07-24,8.86,8.86,8.735,8.755,27512.0
2018-07-25,8.76,8.865,8.755,8.865,14734.0
2018-07-26,8.775,8.79,8.73,8.765,17708.0
2018-07-27,8.76,8.76,8.565,8.625,48900.0
2018-07-30,8.625,8.625,8.42,8.455,84472.0
2018-07-31,8.47,8.565,8.455,8.495,53131.0
2018-08-01,8.545,8.575,8.48,8.515,54670.0
2018-08-02,8.45,8.585,8.42,8.585,32063.0
2018-08-03,8.625,8.625,8.56,8.61,24031.0
2018-08-07,8.695,8.715,8.66,8.67,52666.0
2018-08-08,8.68,8.705,8.66,8.69,21621.0
2018-08-09,8.695,8.705,8.66,8.665,37744.0
2018-08-10,8.605,8.64,8.585,8.605,29367.0
2018-08-13,8.595,8.675,8.565,8.565,25612.0
2018-08-14,8.585,8.62,8.545,8.605,19249.0
2018-08-15,8.56,8.57,8.42,8.505,45415.0
2018-08-16,8.555,8.58,8.5,8.53,22167.0
2018-08-17,8.515,8.515,8.425,8.485,34362.0
2018-08-20,8.49,8.54,8.43,8.5,24850.0
2018-08-21,8.545,8.57,8.53,8.55,25269.0
2018-08-22,8.555,8.58,8.515,8.58,40063.0
2018-08-23,8.58,8.63,8.575,8.575,13013.0
2018-08-24,8.615,8.66,8.585,8.655,23423.0
2018-08-27,8.685,8.74,8.675,8.71,23114.0
2018-08-28,8.705,8.74,8.69,8.715,33290.0
2018-08-29,8.715,8.795,8.715,8.78,28278.0
2018-08-30,8.755,8.765,8.705,8.725,18855.0
2018-08-31,8.73,8.74,8.7,8.73,14488.0
2018-09-04,8.71,8.72,8.65,8.72,53734.0
2018-09-05,8.66,8.675,8.565,8.605,26192.0
2018-09-06,8.63,8.63,8.505,8.535,44991.0
2018-09-07,8.525,8.615,8.52,8.545,35536.0
2018-09-10,8.565,8.6,8.545,8.595,31844.0
2018-09-11,8.58,8.635,8.545,8.615,35418.0
2018-09-12,8.565,8.58,8.49,8.575,38824.0
2018-09-13,8.61,8.71,8.61,8.665,21896.0
2018-09-14,8.71,8.735,8.675,8.71,20242.0
2018-09-17,8.705,8.725,8.605,8.615,26734.0
2018-09-18,8.6,8.69,8.595,8.67,43347.0
2018-09-19,8.705,8.705,8.62,8.66,38952.0
2018-09-20,8.715,8.755,8.69,8.73,30558.0
2018-09-21,8.78,8.78,8.695,8.7,41582.0
2018-09-24,8.69,8.755,8.625,8.745,26906.0
2018-09-25,8.745,8.755,8.72,8.745,17275.0
2018-09-26,8.72,8.825,8.72,8.755,122695.0
2018-09-27,8.8,8.8,8.755,8.78,23314.0
2018-09-28,8.78,8.83,8.72,8.805,24861.0
2018-10-01,8.845,8.87,8.81,8.81,37138.0
2018-10-02,8.845,8.88,8.795,8.825,25027.0
2018-10-03,8.83,8.88,8.82,8.82,35571.0
2018-10-04,8.82,8.82,8.645,8.675,42582.0
2018-10-05,8.66,8.715,8.53,8.615,42317.0
2018-10-09,8.5,8.535,8.42,8.465,47719.0
2018-10-10,8.395,8.41,8.08,8.09,73810.0
2018-10-11,8.04,8.175,7.915,8.0,104096.0
2018-10-12,8.21,8.22,8.055,8.2,96530.0
2018-10-15,8.22,8.22,8.07,8.09,36692.0
2018-10-16,8.145,8.36,8.145,8.33,40967.0
2018-10-17,8.375,8.375,8.205,8.28,34472.0
2018-10-18,8.265,8.265,8.055,8.065,25573.0
2018-10-19,8.12,8.19,8.005,8.025,49600.0
2018-10-22,8.105,8.14,8.015,8.09,74353.0
2018-10-23,7.905,8.08,7.855,8.06,64278.0
2018-10-24,8.04,8.045,7.705,7.705,103590.0
2018-10-25,7.75,7.97,7.75,7.925,129650.0
2018-10-26,7.735,7.865,7.645,7.74,175170.0
2018-10-29,7.84,7.91,7.43,7.575,37209.0
2018-10-30,7.52,7.715,7.52,7.715,102446.0
2018-10-31,7.84,7.95,7.84,7.885,91031.0
2018-11-01,7.94,8.04,7.865,8.035,39332.0
2018-11-02,8.025,8.05,7.895,7.94,20918.0
2018-11-05,7.99,7.99,7.84,7.93,15427.0
2018-11-06,7.945,8.02,7.93,7.955,17856.0
2018-11-07,8.095,8.18,8.055,8.175,31521.0
2018-11-08,8.17,8.17,8.07,8.13,25621.0
2018-11-09,8.04,8.05,7.915,7.99,22256.0
2018-11-12,7.92,7.955,7.7,7.765,25180.0
2018-11-13,7.8,7.88,7.74,7.77,20165.0
2018-11-14,7.84,7.9,7.68,7.74,26439.0
2018-11-15,7.715,7.94,7.7,7.905,60206.0
2018-11-16,7.795,7.875,7.765,7.85,19986.0
2018-11-19,7.84,7.84,7.54,7.545,35304.0
2018-11-20,7.38,7.565,7.285,7.475,169456.0
2018-11-21,7.63,7.63,7.5,7.54,25356.0
2018-11-22,7.54,7.54,7.47,7.475,85376.0
2018-11-23,7.49,7.54,7.45,7.49,17775.0
2018-11-26,7.49,7.655,7.49,7.655,33753.0
2018-11-27,7.575,7.675,7.565,7.645,37292.0
2018-11-28,7.695,7.885,7.66,7.885,49464.0
2018-11-29,7.885,7.915,7.815,7.86,19626.0
2018-11-30,7.91,7.95,7.84,7.95,22334.0
2018-12-03,8.105,8.115,8.02,8.04,61808.0
2018-12-04,8.04,8.06,7.765,7.77,32950.0
2018-12-05,7.765,7.84,7.765,7.84,11260.0
2018-12-06,7.645,7.825,7.54,7.825,86429.0
2018-12-07,7.83,7.835,7.57,7.6,31876.0
2018-12-10,7.57,7.725,7.535,7.695,33917.0
2018-12-11,7.835,7.835,7.665,7.715,43704.0
2018-12-12,7.815,7.89,7.79,7.81,34119.0
2018-12-13,7.84,7.845,7.74,7.775,36917.0
2018-12-14,7.7,7.71,7.6,7.61,41356.0
2018-12-17,7.555,7.625,7.375,7.415,86660.0
2018-12-18,7.47,7.58,7.44,7.505,46995.0
2018-12-19,7.47,7.59,7.27,7.32,76010.0
2018-12-20,7.34,7.365,7.105,7.21,80918.0
2018-12-21,7.21,7.275,6.935,6.945,69668.0
2018-12-24,6.885,7.06,6.565,6.875,54899.0
2018-12-27,7.14,7.26,7.005,7.26,74612.0
2018-12-28,7.325,7.375,7.215,7.285,40899.0
2018-12-31,7.37,7.4,7.31,7.345,27279.0
2019-01-02,7.155,7.38,7.155,7.345,46502.0
2019-01-03,7.175,7.235,7.045,7.085,46030.0
2019-01-04,7.23,7.38,7.22,7.335,68121.0
2019-01-07,7.375,7.475,7.37,7.425,35670.0
2019-01-08,7.48,7.525,7.4,7.495,38284.0
2019-01-09,7.54,7.575,7.49,7.55,35000.0
2019-01-10,7.53,7.6,7.5,7.575,62074.0
2019-01-11,7.575,7.6,7.545,7.575,31070.0
2019-01-14,7.545,7.555,7.495,7.54,17326.0
2019-01-15,7.545,7.64,7.545,7.625,40121.0
2019-01-16,7.625,7.655,7.59,7.61,20620.0
2019-01-17,7.6,7.675,7.58,7.655,45221.0
2019-01-18,7.67,7.775,7.67,7.73,24728.0
2019-01-21,7.77,7.77,7.72,7.72,15522.0
2019-01-22,7.71,7.71,7.545,7.605,29010.0
2019-01-23,7.68,7.69,7.575,7.64,27225.0
2019-01-24,7.675,7.73,7.665,7.73,35312.0
2019-01-25,7.75,7.845,7.75,7.82,42666.0
2019-01-28,7.7,7.785,7.65,7.685,32356.0
2019-01-29,7.75,7.75,7.605,7.62,48499.0
2019-01-30,7.675,7.82,7.67,7.79,30781.0
2019-01-31,7.86,7.915,7.83,7.875,41503.0
2019-02-01,7.88,7.94,7.875,7.89,39109.0
2019-02-04,7.895,7.995,7.895,7.99,34202.0
2019-02-05,8.005,8.06,8.0,8.06,40882.0
2019-02-06,8.07,8.11,8.05,8.085,20674.0
2019-02-07,8.045,8.05,7.925,7.985,26954.0
2019-02-08,7.92,8.005,7.905,7.98,22940.0
2019-02-11,8.0,8.045,8.0,8.005,34814.0
2019-02-12,8.035,8.135,8.035,8.115,17937.0
2019-02-13,8.15,8.175,8.13,8.14,26318.0
2019-02-14,8.145,8.17,8.125,8.16,28187.0
2019-02-15,8.195,8.195,8.14,8.18,24536.0
2019-02-19,8.18,8.23,8.175,8.205,16982.0
2019-02-20,8.245,8.25,8.165,8.205,13439.0
2019-02-21,8.18,8.21,8.15,8.175,18601.0
2019-02-22,8.185,8.29,8.185,8.275,34383.0
2019-02-25,8.355,8.37,8.31,8.32,28064.0
2019-02-26,8.295,8.34,8.29,8.33,24294.0
2019-02-27,8.325,8.33,8.22,8.305,34827.0
2019-02-28,8.295,8.295,8.175,8.19,32135.0
2019-03-01,8.255,8.305,8.2,8.235,23972.0
2019-03-04,8.305,8.31,8.11,8.19,39801.0
2019-03-05,8.225,8.235,8.17,8.215,39974.0
2019-03-06,8.23,8.23,8.135,8.15,38860.0
2019-03-07,8.15,8.15,8.05,8.07,54622.0
2019-03-08,7.995,8.085,7.96,8.085,27697.0
2019-03-11,8.08,8.23,8.08,8.22,47720.0
2019-03-12,8.255,8.28,8.22,8.255,55290.0
2019-03-13,8.3,8.355,8.28,8.325,79099.0
2019-03-14,8.325,8.325,8.285,8.295,18274.0
2019-03-15,8.305,8.385,8.305,8.36,31835.0
2019-03-18,8.365,8.42,8.345,8.395,28740.0
2019-03-19,8.42,8.465,8.41,8.44,28931.0
2019-03-20,8.455,8.49,8.38,8.445,38642.0
2019-03-21,8.485,8.605,8.455,8.58,28825.0
2019-03-22,8.56,8.56,8.385,8.405,56885.0
2019-03-25,8.385,8.41,8.31,8.365,52650.0
2019-03-26,8.465,8.485,8.385,8.415,27374.0
2019-03-27,8.455,8.465,8.27,8.345,26394.0
2019-03-28,8.315,8.4,8.315,8.38,28546.0
2019-03-29,8.405,8.47,8.405,8.455,52469.0
2019-04-01,8.525,8.58,8.51,8.575,34063.0
2019-04-02,8.65,8.65,8.555,8.605,15812.0
2019-04-03,8.605,8.69,8.575,8.645,26240.0
2019-04-04,8.64,8.77,8.535,8.585,59204.0
2019-04-05,8.61,8.73,8.605,8.625,18279.0
2019-04-08,8.62,8.645,8.575,8.645,42814.0
2019-04-09,8.61,8.645,8.605,8.605,24789.0
2019-04-10,8.635,8.7,8.635,8.68,22609.0
2019-04-11,8.69,8.72,8.68,8.715,31972.0
2019-04-12,8.74,8.775,8.725,8.745,35093.0
2019-04-15,8.78,8.785,8.67,8.735,32851.0
2019-04-16,8.78,8.815,8.735,8.815,43692.0
2019-04-17,8.905,8.92,8.79,8.81,71458.0
2019-04-18,8.9,8.9,8.765,8.82,37693.0
2019-04-22,8.9,8.9,8.825,8.86,52503.0
2019-04-23,8.885,9.005,8.87,8.975,41330.0
2019-04-24,8.98,9.045,8.97,8.99,34201.0
2019-04-25,9.075,9.08,8.965,9.01,40587.0
2019-04-26,9.045,9.045,8.875,8.955,38593.0
2019-04-29,8.97,9.025,8.97,9.0,39134.0
2019-04-30,8.945,9.12,8.935,9.0,21244.0
2019-05-01,9.135,9.135,8.95,8.965,57753.0
2019-05-02,9.02,9.025,8.86,8.89,31715.0
2019-05-03,8.99,8.99,8.91,8.955,15265.0
2019-05-06,8.77,8.92,8.77,8.91,30760.0
2019-05-07,8.91,8.915,8.64,8.665,42815.0
2019-05-08,8.71,8.775,8.65,8.705,38949.0
2019-05-09,8.61,8.685,8.475,8.655,43693.0
2019-05-10,8.615,8.73,8.505,8.71,53006.0
2019-05-13,8.545,8.545,8.37,8.405,98645.0
2019-05-14,8.445,8.58,8.445,8.555,48282.0
2019-05-15,8.49,8.655,8.465,8.64,28913.0
2019-05-16,8.63,8.74,8.63,8.675,25006.0
2019-05-17,8.64,8.655,8.575,8.575,32174.0
2019-05-21,8.585,8.585,8.47,8.525,35656.0
2019-05-22,8.5,8.5,8.44,8.475,12663.0
2019-05-23,8.415,8.415,8.205,8.275,74409.0
2019-05-24,8.365,8.365,8.295,8.3,11246.0
2019-05-27,8.24,8.365,8.24,8.345,6818.0
2019-05-28,8.37,8.37,8.24,8.26,57189.0
2019-05-29,8.215,8.215,8.125,8.18,59179.0
2019-05-30,8.255,8.255,8.165,8.21,24746.0
2019-05-31,8.155,8.155,8.03,8.045,42885.0
2019-06-03,8.05,8.05,7.795,7.825,81691.0
2019-06-04,7.895,8.085,7.885,8.055,26188.0
2019-06-05,8.155,8.2,8.025,8.11,29585.0
2019-06-06,8.105,8.17,8.07,8.165,28471.0
2019-06-07,8.22,8.33,8.22,8.3,37087.0
2019-06-10,8.41,8.47,8.37,8.405,37815.0
2019-06-11,8.475,8.55,8.365,8.39,29843.0
2019-06-12,8.345,8.38,8.315,8.325,27285.0
2019-06-13,8.405,8.405,8.34,8.36,22470.0
2019-06-14,8.34,8.34,8.245,8.27,48454.0
2019-06-17,8.27,8.36,8.24,8.305,19052.0
2019-06-18,8.415,8.525,8.365,8.45,33206.0
2019-06-19,8.5,8.52,8.44,8.52,20336.0
2019-06-20,8.63,8.65,8.57,8.625,66898.0
2019-06-21,8.62,8.655,8.58,8.595,25290.0
2019-06-24,8.64,8.64,8.575,8.575,37623.0
2019-06-25,8.55,8.58,8.425,8.43,44945.0
2019-06-26,8.53,8.58,8.5,8.505,31156.0
2019-06-27,8.52,8.575,8.51,8.575,40393.0
2019-06-28,8.565,8.575,8.53,8.535,18271.0
2019-07-02,8.575,8.69,8.465,8.69,29071.0
2019-07-03,8.71,8.76,8.675,8.76,41288.0
2019-07-04,8.775,8.79,8.71,8.735,11250.0
2019-07-05,8.65,8.725,8.625,8.715,21460.0
2019-07-08,8.71,8.71,8.625,8.64,30319.0
2019-07-09,8.625,8.68,8.625,8.68,18127.0
2019-07-10,8.765,8.79,8.72,8.76,23128.0
2019-07-11,8.79,8.82,8.76,8.785,19503.0
2019-07-12,8.82,8.86,8.805,8.86,10786.0
2019-07-15,8.905,8.945,8.86,8.88,8612.0
2019-07-16,8.88,8.91,8.825,8.86,28106.0
2019-07-17,8.91,8.91,8.84,8.85,25502.0
2019-07-18,8.83,8.915,8.83,8.89,12923.0
2019-07-19,8.96,8.97,8.845,8.845,28506.0
2019-07-22,8.925,8.96,8.915,8.95,19202.0
2019-07-23,9.0,9.0,8.89,8.95,53428.0
2019-07-24,8.95,9.055,8.95,9.055,34044.0
2019-07-25,9.04,9.065,8.965,8.99,31903.0
2019-07-26,9.065,9.065,9.025,9.035,24175.0
2019-07-29,9.065,9.065,8.915,8.995,29328.0
2019-07-30,8.925,9.01,8.925,8.965,22710.0
2019-07-31,9.025,9.025,8.775,8.84,37399.0
2019-08-01,8.805,8.99,8.76,8.765,33465.0
2019-08-02,8.68,8.68,8.54,8.575,28911.0
2019-08-06,8.44,8.44,8.265,8.35,71411.0
2019-08-07,8.28,8.395,8.21,8.35,36341.0
2019-08-08,8.39,8.56,8.385,8.545,41250.0
2019-08-09,8.5,8.585,8.395,8.465,37059.0
2019-08-12,8.415,8.415,8.345,8.36,25329.0
2019-08-13,8.31,8.56,8.31,8.545,37337.0
2019-08-14,8.375,8.45,8.245,8.295,32357.0
2019-08-15,8.285,8.285,8.195,8.235,26197.0
2019-08-16,8.305,8.41,8.305,8.38,11826.0
2019-08-19,8.52,8.53,8.45,8.465,23571.0
2019-08-20,8.475,8.49,8.42,8.44,14083.0
2019-08-21,8.53,8.54,8.49,8.495,17521.0
2019-08-22,8.575,8.575,8.435,8.52,22544.0
2019-08-23,8.6,8.6,8.25,8.25,29222.0
2019-08-26,8.37,8.415,8.31,8.34,19756.0
2019-08-27,8.415,8.415,8.305,8.345,23865.0
2019-08-28,8.285,8.35,8.24,8.325,23186.0
2019-08-29,8.45,8.51,8.435,8.475,25691.0
2019-08-30,8.55,8.565,8.465,8.495,18837.0
2019-09-03,8.465,8.495,8.385,8.41,11139.0
2019-09-04,8.49,8.54,8.49,8.53,18873.0
2019-09-05,8.66,8.72,8.65,8.7,44598.0
2019-09-06,8.77,8.785,8.645,8.66,57912.0
2019-09-09,8.725,8.73,8.6,8.645,11006.0
2019-09-10,8.645,8.66,8.58,8.625,13338.0
2019-09-11,8.695,8.735,8.69,8.725,18310.0
2019-09-12,8.815,8.815,8.73,8.74,41327.0
2019-09-13,8.805,8.805,8.675,8.685,23315.0
2019-09-16,8.68,8.71,8.665,8.69,22726.0
2019-09-17,8.685,8.755,8.67,8.695,17247.0
2019-09-18,8.755,8.755,8.62,8.68,23713.0
2019-09-19,8.71,8.77,8.71,8.72,19132.0
2019-09-20,8.765,8.78,8.66,8.675,24282.0
2019-09-23,8.74,8.74,8.635,8.675,19401.0
2019-09-24,8.66,8.685,8.47,8.49,26568.0
2019-09-25,8.505,8.64,8.46,8.64,15717.0
2019-09-26,8.67,8.67,8.565,8.65,125998.0
2019-09-27,8.55,8.595,8.42,8.46,21175.0
2019-09-30,8.465,8.62,8.465,8.54,8036.0
2019-10-01,8.59,8.65,8.465,8.49,36876.0
2019-10-02,8.45,8.45,8.3,8.36,43242.0
2019-10-03,8.36,8.5,8.27,8.47,26783.0
2019-10-04,8.515,8.615,8.515,8.615,20368.0
2019-10-07,8.635,8.635,8.57,8.6,15032.0
2019-10-08,8.46,8.515,8.355,8.435,43438.0
2019-10-09,8.46,8.535,8.46,8.515,24802.0
2019-10-10,8.53,8.58,8.505,8.51,28581.0
2019-10-11,8.635,8.735,8.635,8.685,22695.0
2019-10-15,8.73,8.815,8.69,8.79,23460.0
2019-10-16,8.7,8.715,8.625,8.645,17316.0
2019-10-17,8.73,8.73,8.615,8.63,12561.0
2019-10-18,8.62,8.65,8.505,8.54,16606.0
2019-10-21,8.63,8.63,8.55,8.615,14213.0
2019-10-22,8.65,8.65,8.525,8.55,11510.0
2019-10-23,8.465,8.515,8.435,8.47,26710.0
2019-10-24,8.56,8.615,8.54,8.595,24329.0
2019-10-25,8.59,8.7,8.59,8.7,20251.0
2019-10-28,8.78,8.79,8.745,8.775,19917.0
2019-10-29,8.78,8.79,8.715,8.72,43061.0
2019-10-30,8.775,8.79,8.73,8.775,18332.0
2019-10-31,8.78,8.78,8.705,8.73,44987.0
2019-11-01,8.81,8.815,8.75,8.815,21392.0
2019-11-04,8.895,8.915,8.865,8.885,20524.0
2019-11-05,8.935,8.935,8.87,8.91,32146.0
2019-11-06,8.93,8.93,8.825,8.88,23304.0
2019-11-07,8.95,8.95,8.88,8.88,22533.0
2019-11-08,8.915,8.95,8.895,8.95,14887.0
2019-11-11,8.945,8.95,8.9,8.935,5740.0
2019-11-12,8.98,9.0,8.945,8.965,25108.0
2019-11-13,8.965,9.005,8.93,8.94,22621.0
2019-11-14,8.955,9.005,8.9,8.935,24555.0
2019-11-15,9.045,9.05,8.99,9.005,30110.0
2019-11-18,8.97,9.045,8.965,9.015,30884.0
2019-11-19,9.05,9.06,9.015,9.04,27214.0
2019-11-20,9.015,9.035,8.92,8.975,26616.0
2019-11-21,9.04,9.04,8.94,8.94,7845.0
2019-11-22,8.98,8.98,8.91,8.94,10473.0
2019-11-25,9.01,9.07,9.01,9.06,37451.0
2019-11-26,9.075,9.075,9.05,9.065,11644.0
2019-11-27,9.105,9.115,9.075,9.09,10551.0
2019-11-28,9.05,9.09,9.035,9.055,4304.0
2019-11-29,9.09,9.11,9.015,9.03,5766.0
2019-12-02,9.045,9.075,8.875,8.93,21747.0
2019-12-03,8.855,8.855,8.75,8.835,23159.0
2019-12-04,8.89,8.895,8.855,8.88,8140.0
2019-12-05,8.875,8.9,8.84,8.87,20590.0
2019-12-06,8.94,8.975,8.93,8.97,24114.0
2019-12-09,8.945,8.995,8.945,8.945,14874.0
2019-12-10,8.965,8.995,8.92,8.925,31096.0
2019-12-11,8.95,9.035,8.945,9.015,28371.0
2019-12-12,9.05,9.13,9.015,9.12,26375.0
2019-12-13,9.17,9.17,9.07,9.12,22180.0
2019-12-16,9.19,9.24,9.175,9.19,11754.0
2019-12-17,9.22,9.23,9.165,9.175,14053.0
2019-12-18,9.205,9.24,9.175,9.205,12906.0
2019-12-19,9.225,9.255,9.2,9.255,22015.0
2019-12-20,9.37,9.37,9.285,9.3,23532.0
2019-12-23,9.28,9.345,9.28,9.33,11268.0
2019-12-24,9.415,9.415,9.315,9.345,14497.0
2019-12-27,9.38,9.405,9.355,9.38,25608.0
2019-12-30,9.34,9.34,9.25,9.3,12315.0
2019-12-31,9.28,9.305,9.28,9.295,8468.0
2020-01-02,9.31,9.465,9.31,9.455,29215.0
2020-01-03,9.455,9.455,9.335,9.4,17644.0
2020-01-06,9.345,9.395,9.295,9.39,11450.0
2020-01-07,9.435,9.485,9.415,9.46,21780.0
2020-01-08,9.5,9.53,9.445,9.485,32336.0
2020-01-09,9.555,9.6,9.51,9.55,27374.0
2020-01-10,9.6,9.61,9.5,9.515,14518.0
2020-01-13,9.57,9.61,9.555,9.595,25238.0
2020-01-14,9.61,9.635,9.565,9.57,37444.0
2020-01-15,9.6,9.61,9.53,9.545,20559.0
2020-01-16,9.615,9.655,9.61,9.655,21848.0
2020-01-17,9.69,9.695,9.65,9.695,19015.0
2020-01-20,9.7,9.72,9.695,9.705,9163.0
2020-01-21,9.715,9.72,9.68,9.715,19055.0
2020-01-22,9.745,9.81,9.665,9.755,30422.0
2020-01-23,9.81,9.81,9.705,9.78,16543.0
2020-01-24,9.88,9.9,9.64,9.68,30157.0
2020-01-27,9.47,9.515,9.45,9.455,38835.0
2020-01-28,9.46,9.665,9.455,9.64,34879.0
2020-01-29,9.66,9.685,9.555,9.58,40804.0
2020-01-30,9.51,9.61,9.485,9.595,38045.0
2020-01-31,9.615,9.615,9.43,9.43,45344.0
2020-02-03,9.465,9.57,9.465,9.545,43427.0
2020-02-04,9.64,9.79,9.63,9.76,21872.0
2020-02-05,9.86,9.91,9.805,9.86,32776.0
2020-02-06,9.86,9.935,9.85,9.915,35666.0
2020-02-07,9.895,9.9,9.81,9.835,23163.0
2020-02-10,9.835,9.95,9.8,9.94,31012.0
2020-02-11,10.055,10.06,9.97,10.005,17874.0
2020-02-12,10.09,10.115,10.055,10.115,13603.0
2020-02-13,10.085,10.14,10.05,10.1,21608.0
2020-02-14,10.2,10.215,10.095,10.135,11370.0
2020-02-18,10.095,10.135,10.045,10.11,29299.0
2020-02-19,10.265,10.28,10.185,10.245,19115.0
2020-02-20,10.22,10.245,10.045,10.145,23893.0
2020-02-21,10.12,10.12,9.885,9.91,74392.0
2020-02-24,9.47,9.62,9.445,9.5,74606.0
2020-02-25,9.635,9.635,9.245,9.28,116151.0
2020-02-26,9.2,9.485,9.2,9.27,52148.0
2020-02-27,9.115,9.19,8.72,9.14,56086.0
2020-02-28,8.915,9.205,8.555,8.82,132430.0
2020-03-02,9.055,9.24,8.805,9.21,87518.0
2020-03-03,9.335,9.39,8.85,9.055,61730.0
2020-03-04,9.145,9.3,8.945,9.3,25543.0
2020-03-05,9.115,9.215,8.945,8.995,33599.0
2020-03-06,8.805,8.895,8.6,8.815,64615.0
2020-03-09,8.335,8.5,8.055,8.17,129940.0
2020-03-10,8.55,8.615,8.17,8.56,38813.0
2020-03-11,8.495,8.495,8.08,8.21,70163.0
2020-03-12,7.78,7.9,7.305,7.305,106163.0
2020-03-13,7.6,8.13,7.395,8.13,43560.0
2020-03-16,7.22,7.615,7.0,7.085,62176.0
2020-03-17,7.09,7.645,6.945,7.545,41553.0
2020-03-18,6.95,7.33,6.695,7.12,67789.0
2020-03-19,7.19,7.535,6.945,7.41,94255.0
2020-03-20,7.595,7.61,7.065,7.085,95394.0
2020-03-23,7.245,7.245,6.875,7.2,22859.0
2020-03-24,7.55,7.715,7.465,7.655,142985.0
2020-03-25,7.755,7.905,7.495,7.585,116419.0
2020-03-26,7.7,8.005,7.7,7.985,124079.0
2020-03-27,7.91,7.91,7.72,7.73,49418.0
2020-03-30,7.855,8.005,7.73,7.985,31583.0
2020-03-31,7.985,8.105,7.84,7.84,114656.0
2020-04-01,7.675,7.795,7.51,7.575,77743.0
2020-04-02,7.545,7.69,7.475,7.635,21952.0
2020-04-03,7.6,7.695,7.465,7.55,18851.0
2020-04-06,7.84,8.1,7.73,8.095,57211.0
2020-04-07,8.25,8.38,7.985,7.985,88563.0
2020-04-08,8.08,8.235,8.08,8.19,49139.0
2020-04-09,8.3,8.345,8.185,8.225,21998.0
2020-04-13,8.2,8.31,8.17,8.3,26369.0
2020-04-14,8.43,8.59,8.43,8.575,45551.0
2020-04-15,8.395,8.525,8.38,8.495,28731.0
2020-04-16,8.55,8.635,8.45,8.565,42396.0
2020-04-17,8.615,8.67,8.575,8.635,49937.0
2020-04-20,8.575,8.675,8.55,8.55,29242.0
2020-04-21,8.485,8.485,8.11,8.18,45621.0
2020-04-22,8.41,8.52,8.355,8.49,11896.0
2020-04-23,8.535,8.6,8.48,8.52,39469.0
2020-04-24,8.55,8.6,8.44,8.585,40065.0
2020-04-27,8.68,8.735,8.66,8.7,29404.0
2020-04-28,8.82,8.82,8.575,8.575,32326.0
2020-04-29,8.685,8.88,8.675,8.845,56427.0
2020-04-30,8.88,8.88,8.75,8.775,41653.0
2020-05-01,8.65,8.655,8.47,8.52,39694.0
2020-05-04,8.425,8.585,8.425,8.575,33486.0
2020-05-05,8.775,8.815,8.675,8.725,21660.0
2020-05-06,8.8,8.845,8.72,8.765,39603.0
2020-05-07,8.835,8.94,8.835,8.915,50133.0
2020-05-08,8.945,9.035,8.935,9.01,22163.0
2020-05-11,8.94,9.17,8.94,9.14,57596.0
2020-05-12,9.17,9.175,8.955,8.955,26190.0
2020-05-13,8.985,8.985,8.71,8.815,38485.0
2020-05-14,8.69,8.885,8.66,8.86,33655.0
2020-05-15,8.84,8.96,8.79,8.96,19512.0
2020-05-19,9.145,9.265,9.085,9.18,30049.0
2020-05-20,9.3,9.365,9.29,9.36,55702.0
2020-05-21,9.38,9.38,9.23,9.245,21793.0
2020-05-22,9.245,9.3,9.175,9.245,23425.0
2020-05-25,9.26,9.415,9.245,9.285,36416.0
2020-05-26,9.45,9.45,9.26,9.27,50536.0
2020-05-27,9.27,9.305,9.025,9.295,48746.0
2020-05-28,9.325,9.42,9.24,9.25,29487.0
2020-05-29,9.25,9.47,9.23,9.465,29299.0
2020-06-01,9.385,9.5,9.385,9.465,91595.0
2020-06-02,9.47,9.545,9.39,9.515,47320.0
2020-06-03,9.545,9.66,9.545,9.645,25926.0
2020-06-04,9.63,9.67,9.545,9.575,40284.0
2020-06-05,9.59,9.795,9.59,9.77,42074.0
2020-06-08,9.74,9.83,9.66,9.83,18599.0
2020-06-09,9.82,9.84,9.745,9.79,18416.0
2020-06-10,9.91,9.955,9.85,9.89,31527.0
2020-06-11,9.675,9.745,9.42,9.44,263343.0
2020-06-12,9.645,9.69,9.39,9.475,161565.0
2020-06-15,9.345,9.675,9.34,9.635,32266.0
2020-06-16,9.79,9.865,9.675,9.755,69349.0
2020-06-17,9.78,9.955,9.775,9.84,102978.0
2020-06-18,9.735,9.865,9.735,9.865,36275.0
2020-06-19,9.95,9.95,9.79,9.86,22966.0
2020-06-22,9.88,9.95,9.82,9.95,59867.0
2020-06-23,10.0,10.055,9.935,9.935,75951.0
2020-06-24,9.905,9.975,9.73,9.78,57021.0
2020-06-25,9.75,9.9,9.705,9.885,42228.0
2020-06-26,9.94,9.94,9.7,9.715,97845.0
2020-06-29,9.705,9.765,9.61,9.765,42304.0
2020-06-30,9.865,9.965,9.8,9.965,36633.0
2020-07-02,10.155,10.155,10.07,10.08,34914.0
2020-07-03,10.01,10.105,10.01,10.105,8934.0
2020-07-06,10.24,10.255,10.18,10.225,57213.0
2020-07-07,10.17,10.255,10.14,10.14,27539.0
2020-07-08,10.145,10.245,10.12,10.225,29683.0
2020-07-09,10.255,10.345,10.16,10.29,34404.0
2020-07-10,10.28,10.34,10.23,10.34,39465.0
2020-07-13,10.385,10.445,10.1,10.175,45455.0
2020-07-14,10.005,10.18,9.92,10.16,41282.0
2020-07-15,10.28,10.28,10.085,10.19,28766.0
2020-07-16,10.16,10.16,10.045,10.12,43670.0
2020-07-17,10.12,10.215,10.08,10.155,13239.0
2020-07-20,10.19,10.44,10.155,10.44,36962.0
2020-07-21,10.46,10.475,10.325,10.33,44181.0
2020-07-22,10.4,10.4,10.275,10.39,21159.0
2020-07-23,10.415,10.43,10.18,10.215,21019.0
2020-07-24,10.08,10.17,10.02,10.14,18518.0
2020-07-27,10.21,10.285,10.105,10.275,27442.0
2020-07-28,10.295,10.295,10.17,10.17,18825.0
2020-07-29,10.255,10.33,10.245,10.295,8381.0
2020-07-30,10.19,10.365,10.19,10.34,20509.0
2020-07-31,10.415,10.415,10.285,10.395,25842.0
2020-08-04,10.465,10.645,10.46,10.645,44305.0
2020-08-05,10.67,10.705,10.65,10.67,24256.0
2020-08-06,10.735,10.77,10.645,10.77,29086.0
2020-08-07,10.755,10.755,10.56,10.625,18673.0
2020-08-10,10.645,10.7,10.51,10.615,13639.0
2020-08-11,10.635,10.645,10.46,10.46,30315.0
2020-08-12,10.475,10.685,10.475,10.68,28565.0
2020-08-13,10.685,10.69,10.615,10.62,9422.0
2020-08-14,10.66,10.66,10.565,10.585,30046.0
2020-08-17,10.665,10.72,10.655,10.69,24238.0
2020-08-18,10.68,10.77,10.68,10.75,9551.0
2020-08-19,10.795,10.805,10.715,10.72,22507.0
2020-08-20,10.715,10.835,10.665,10.83,12003.0
2020-08-21,10.805,10.875,10.805,10.875,18460.0
2020-08-24,10.93,10.985,10.87,10.945,20314.0
2020-08-25,10.89,11.045,10.89,11.045,13336.0
2020-08-26,11.11,11.315,11.11,11.3,31572.0
2020-08-27,11.26,11.34,11.165,11.235,23450.0
2020-08-28,11.23,11.36,11.23,11.36,10733.0
2020-08-31,11.37,11.45,11.34,11.405,23166.0
2020-09-01,11.54,11.72,11.515,11.72,26131.0
2020-09-02,11.855,11.855,11.645,11.815,40405.0
2020-09-03,11.715,11.72,11.18,11.295,88208.0
2020-09-04,11.175,11.34,10.82,11.135,77567.0
2020-09-08,10.695,10.99,10.695,10.765,71974.0
2020-09-09,11.1,11.195,10.86,11.1,48390.0
2020-09-10,11.1,11.195,10.82,10.905,26780.0
2020-09-11,10.965,11.055,10.75,10.83,56851.0
2020-09-14,11.02,11.11,10.92,11.04,57236.0
2020-09-15,11.165,11.205,11.115,11.19,91057.0
2020-09-16,11.24,11.245,11.025,11.025,41712.0
2020-09-17,10.84,10.99,10.82,10.96,67784.0
2020-09-18,11.025,11.035,10.695,10.87,71715.0
2020-09-21,10.775,10.87,10.67,10.87,57471.0
2020-09-22,10.955,11.07,10.855,11.045,32331.0
2020-09-23,11.11,11.11,10.78,10.78,31134.0
2020-09-24,10.66,10.905,10.66,10.795,40933.0
2020-09-25,10.795,11.01,10.73,10.99,31343.0
2020-09-28,11.195,11.195,11.085,11.17,39527.0
2020-09-29,11.175,11.21,11.14,11.175,19921.0
2020-09-30,11.2,11.28,11.115,11.235,23774.0
2020-10-01,11.285,11.325,11.25,11.295,29790.0
2020-10-02,11.08,11.26,11.055,11.095,78332.0
2020-10-05,11.225,11.285,11.185,11.285,17671.0
2020-10-06,11.3,11.395,11.17,11.175,32617.0
2020-10-07,11.35,11.395,11.295,11.395,25196.0
2020-10-08,11.47,11.475,11.415,11.455,12360.0
2020-10-09,11.475,11.56,11.475,11.54,30752.0
2020-10-13,11.715,11.81,11.695,11.75,36746.0
2020-10-14,11.815,11.815,11.64,11.7,24370.0
2020-10-15,11.55,11.67,11.505,11.64,24095.0
2020-10-16,11.76,11.76,11.685,11.685,5080.0
2020-10-19,11.705,11.78,11.55,11.555,33416.0
2020-10-20,11.555,11.62,11.5,11.53,13563.0
2020-10-21,11.53,11.59,11.465,11.465,10466.0
2020-10-22,11.52,11.52,11.34,11.475,9425.0
2020-10-23,11.5,11.5,11.41,11.475,11654.0
2020-10-26,11.36,11.445,11.135,11.185,37808.0
2020-10-27,11.255,11.29,11.205,11.26,8832.0
2020-10-28,11.11,11.11,10.845,10.845,100252.0
2020-10-29,10.925,11.11,10.875,11.055,24784.0
2020-10-30,10.88,10.95,10.72,10.805,43008.0
2020-11-02,10.945,10.96,10.715,10.805,32828.0
2020-11-03,10.905,11.055,10.905,10.995,29550.0
2020-11-04,11.26,11.46,11.215,11.46,32450.0
2020-11-05,11.65,11.81,11.645,11.725,33237.0
2020-11-06,11.73,11.815,11.6,11.805,23322.0
2020-11-09,11.99,12.005,11.65,11.665,51180.0
2020-11-10,11.605,11.605,11.28,11.345,82075.0
2020-11-11,11.53,11.67,11.475,11.66,64991.0
2020-11-12,11.685,11.685,11.505,11.545,11425.0
2020-11-13,11.645,11.695,11.575,11.67,13750.0
2020-11-16,11.715,11.83,11.63,11.83,33675.0
2020-11-17,11.805,11.83,11.72,11.83,32740.0
2020-11-18,11.805,11.83,11.695,11.695,21551.0
2020-11-19,11.7,11.865,11.66,11.865,27443.0
2020-11-20,11.845,11.875,11.745,11.745,45873.0
2020-11-23,11.865,11.875,11.705,11.875,33899.0
2020-11-24,11.88,11.95,11.81,11.95,29015.0
2020-11-25,11.96,12.015,11.95,11.955,14968.0
2020-11-26,11.985,12.02,11.935,12.015,20090.0
2020-11-27,12.055,12.13,12.01,12.13,25467.0
2020-11-30,12.075,12.15,11.93,12.125,30463.0
2020-12-01,12.18,12.23,12.075,12.2,54023.0
2020-12-02,12.15,12.19,12.07,12.18,27259.0
2020-12-03,12.21,12.26,12.18,12.2,19145.0
2020-12-04,12.195,12.355,12.195,12.3,30917.0
2020-12-07,12.36,12.365,12.295,12.365,31226.0
2020-12-08,12.295,12.395,12.28,12.395,23922.0
2020-12-09,12.395,12.395,12.13,12.18,55198.0
2020-12-10,12.055,12.24,12.055,12.195,16075.0
2020-12-11,12.15,12.15,12.025,12.13,19708.0
2020-12-14,12.185,12.26,12.13,12.22,49256.0
2020-12-15,12.22,12.295,12.215,12.275,79478.0
2020-12-16,12.335,12.39,12.275,12.375,28400.0
2020-12-17,12.475,12.475,12.395,12.405,35465.0
2020-12-18,12.405,12.445,12.345,12.425,37578.0
2020-12-21,12.32,12.385,12.165,12.335,47565.0
2020-12-22,12.47,12.485,12.285,12.335,30158.0
2020-12-23,12.345,12.36,12.27,12.27,28092.0
2020-12-24,12.315,12.32,12.25,12.27,10315.0
2020-12-29,12.35,12.36,12.24,12.285,30101.0
2020-12-30,12.35,12.35,12.285,12.32,23469.0
2020-12-31,12.335,12.335,12.27,12.315,8227.0
2021-01-04,12.395,12.395,12.07,12.19,58874.0
2021-01-05,12.13,12.295,12.13,12.275,48156.0
2021-01-06,12.165,12.285,12.08,12.125,40063.0
2021-01-07,12.175,12.41,12.175,12.395,47968.0
2021-01-08,12.495,12.54,12.375,12.475,18764.0
2021-01-11,12.42,12.54,12.345,12.425,30836.0
2021-01-12,12.41,12.465,12.315,12.395,23306.0
2021-01-13,12.46,12.52,12.41,12.47,21869.0
2021-01-14,12.515,12.595,12.49,12.5,32581.0
2021-01-15,12.545,12.545,12.39,12.395,41951.0
2021-01-18,12.375,12.465,12.375,12.45,13729.0
2021-01-19,12.53,12.63,12.465,12.63,21309.0
2021-01-20,12.695,12.805,12.695,12.785,44355.0
2021-01-21,12.83,12.875,12.735,12.86,33040.0
2021-01-22,12.805,12.805,12.69,12.715,39589.0
2021-01-25,12.835,12.835,12.5,12.72,35381.0
2021-01-26,12.72,12.72,12.64,12.64,25392.0
2021-01-27,12.535,12.56,12.24,12.3,54122.0
2021-01-28,12.385,12.63,12.385,12.52,35274.0
2021-01-29,12.49,12.49,12.23,12.295,33507.0
2021-02-01,12.36,12.64,12.36,12.61,85843.0
2021-02-02,12.69,12.875,12.69,12.865,71017.0
2021-02-03,12.91,12.93,12.775,12.775,35096.0
2021-02-04,12.765,12.9,12.74,12.9,27400.0
2021-02-05,12.93,12.94,12.875,12.915,13837.0
2021-02-08,13.02,13.035,12.95,13.025,33388.0
2021-02-09,13.06,13.08,12.995,13.02,23571.0
2021-02-10,13.08,13.125,12.94,13.07,17406.0
2021-02-11,13.125,13.2,13.085,13.175,33590.0
2021-02-12,13.195,13.24,13.105,13.205,16591.0
2021-02-16,13.34,13.355,13.245,13.275,65297.0
2021-02-17,13.205,13.205,13.07,13.18,47554.0
2021-02-18,13.095,13.17,13.005,13.15,25278.0
2021-02-19,13.265,13.27,13.13,13.18,27214.0
2021-02-22,13.07,13.1,12.88,12.905,73287.0
2021-02-23,12.72,12.9,12.44,12.86,107522.0
2021-02-24,12.8,13.03,12.69,13.03,75333.0
2021-02-25,12.995,13.01,12.515,12.595,75271.0
2021-02-26,12.71,12.78,12.485,12.66,37814.0
2021-03-01,12.815,13.005,12.785,13.005,39752.0
2021-03-02,13.01,13.03,12.785,12.785,58994.0
2021-03-03,12.785,12.79,12.4,12.41,102716.0
2021-03-04,12.435,12.465,11.98,12.105,98231.0
2021-03-05,12.325,12.375,11.895,12.36,54597.0
2021-03-08,12.4,12.41,11.97,11.975,121608.0
2021-03-09,12.22,12.49,12.22,12.44,82172.0
2021-03-10,12.57,12.605,12.35,12.35,176901.0
2021-03-11,12.52,12.735,12.52,12.705,82740.0
2021-03-12,12.555,12.57,12.44,12.56,236702.0
2021-03-15,12.59,12.67,12.535,12.67,40546.0
2021-03-16,12.81,12.905,12.695,12.76,45917.0
2021-03-17,12.68,12.85,12.57,12.785,72931.0
2021-03-18,12.755,12.935,12.415,12.42,134367.0
2021-03-19,12.45,12.57,12.34,12.52,42466.0
2021-03-22,12.635,12.73,12.545,12.66,65233.0
2021-03-23,12.675,12.72,12.565,12.565,71000.0
2021-03-24,12.65,12.66,12.355,12.365,65144.0
2021-03-25,12.32,12.405,12.005,12.375,153135.0
2021-03-26,12.4,12.685,12.385,12.685,34266.0
2021-03-29,12.73,12.73,12.555,12.63,68496.0
2021-03-30,12.535,12.615,12.485,12.555,59936.0
2021-03-31,12.63,12.845,12.615,12.76,51135.0
2021-04-01,12.895,13.04,12.895,13.04,55197.0
2021-04-05,13.125,13.24,13.095,13.225,67586.0
2021-04-06,13.17,13.285,13.17,13.185,36039.0
2021-04-07,13.245,13.31,13.18,13.26,55701.0
2021-04-08,13.36,13.445,13.33,13.445,37384.0
2021-04-09,13.44,13.495,13.37,13.495,41285.0
2021-04-12,13.47,13.515,13.39,13.44,34407.0
2021-04-13,13.44,13.51,13.435,13.495,26418.0
2021-04-14,13.53,13.545,13.35,13.38,30233.0
2021-04-15,13.49,13.56,13.445,13.55,40124.0
2021-04-16,13.56,13.56,13.495,13.53,27569.0
2021-04-19,13.535,13.545,13.285,13.425,67812.0
2021-04-20,13.38,13.38,13.195,13.28,50592.0
2021-04-21,13.265,13.38,13.185,13.38,110072.0
2021-04-22,13.35,13.4,13.16,13.225,19335.0
2021-04-23,13.325,13.445,13.26,13.435,20256.0
2021-04-26,13.38,13.53,13.38,13.53,26872.0
2021-04-27,13.57,13.57,13.465,13.505,74588.0
2021-04-28,13.495,13.505,13.42,13.465,40130.0
2021-04-29,13.59,13.59,13.35,13.495,81944.0
2021-04-30,13.415,13.45,13.305,13.31,45352.0
2021-05-03,13.355,13.42,13.2,13.22,79106.0
2021-05-04,13.175,13.185,12.83,12.985,144231.0
2021-05-05,13.15,13.15,12.97,12.985,28795.0
2021-05-06,13.005,13.045,12.845,13.045,76909.0
2021-05-07,13.11,13.245,13.105,13.17,28397.0
2021-05-10,13.14,13.14,12.785,12.805,118528.0
2021-05-11,12.595,12.805,12.475,12.805,110401.0
2021-05-12,12.645,12.66,12.405,12.445,143058.0
2021-05-13,12.595,12.66,12.44,12.56,80603.0
2021-05-14,12.71,12.87,12.645,12.825,47417.0
2021-05-17,12.815,12.83,12.69,12.83,57077.0
2021-05-18,12.885,12.91,12.74,12.74,34225.0
2021-05-19,12.54,12.815,12.51,12.815,37130.0
2021-05-20,12.89,13.105,12.875,13.095,44442.0
2021-05-21,13.105,13.155,13.015,13.025,36299.0
2021-05-25,13.25,13.335,13.235,13.25,40909.0
2021-05-26,13.335,13.335,13.25,13.325,25104.0
2021-05-27,13.33,13.355,13.26,13.295,29075.0
2021-05-28,13.375,13.44,13.37,13.375,58250.0
2021-05-31,13.53,13.545,13.34,13.425,40266.0
2021-06-01,13.49,13.49,13.315,13.37,37416.0
2021-06-02,13.37,13.45,13.37,13.435,20536.0
2021-06-03,13.395,13.4,13.215,13.295,62851.0
2021-06-04,13.4,13.545,13.325,13.53,40744.0
2021-06-07,13.535,13.555,13.465,13.555,35267.0
2021-06-08,13.555,13.615,13.46,13.495,47573.0
2021-06-09,13.57,13.57,13.48,13.505,25039.0
2021-06-10,13.56,13.65,13.485,13.635,63480.0
2021-06-11,13.68,13.73,13.67,13.73,23324.0
2021-06-14,13.755,13.845,13.725,13.82,52292.0
2021-06-15,13.86,13.86,13.745,13.79,51140.0
2021-06-16,13.775,13.82,13.57,13.69,80287.0
2021-06-17,13.665,13.87,13.64,13.84,53427.0
2021-06-18,13.8,13.8,13.68,13.7,58115.0
2021-06-21,13.755,13.79,13.625,13.79,118953.0
2021-06-22,13.82,13.865,13.76,13.865,52119.0
2021-06-23,13.9,13.945,13.865,13.905,101620.0
2021-06-24,13.96,14.03,13.95,13.98,44882.0
2021-06-25,14.045,14.045,13.94,13.95,39465.0
2021-06-28,14.035,14.15,13.985,14.135,50621.0
2021-06-29,14.15,14.23,14.125,14.23,20091.0
2021-06-30,14.25,14.25,14.18,14.25,23485.0
2021-07-02,14.195,14.295,14.195,14.295,33281.0
2021-07-05,14.315,14.345,14.23,14.34,37929.0
2021-07-06,14.355,14.38,14.22,14.335,25639.0
2021-07-07,14.43,14.43,14.25,14.28,29790.0
2021-07-08,14.155,14.21,14.025,14.15,34662.0
2021-07-09,14.215,14.32,14.15,14.305,19288.0
2021-07-12,14.305,14.385,14.295,14.3,44667.0
2021-07-13,14.32,14.375,14.255,14.3,25922.0
2021-07-14,14.4,14.41,14.24,14.24,51172.0
2021-07-15,14.275,14.275,14.05,14.095,55515.0
2021-07-16,14.18,14.195,13.93,13.94,47328.0
2021-07-19,13.765,13.905,13.735,13.905,67690.0
2021-07-20,14.005,14.16,13.885,14.075,27948.0
2021-07-21,14.13,14.27,14.075,14.27,40035.0
2021-07-22,14.27,14.315,14.255,14.315,13671.0
2021-07-23,14.405,14.52,14.405,14.52,18589.0
2021-07-26,14.585,14.585,14.47,14.55,31351.0
2021-07-27,14.555,14.555,14.21,14.375,40791.0
2021-07-28,14.395,14.52,14.36,14.5,23878.0
2021-07-29,14.51,14.625,14.45,14.575,22024.0
2021-07-30,14.5,14.585,14.395,14.55,49342.0
2021-08-03,14.605,14.67,14.52,14.67,36439.0
2021-08-04,14.715,14.815,14.67,14.78,24852.0
2021-08-05,14.815,14.82,14.77,14.82,17491.0
2021-08-06,14.79,14.815,14.735,14.77,24553.0
2021-08-09,14.75,14.8,14.71,14.74,35759.0
2021-08-10,14.775,14.78,14.565,14.585,33046.0
2021-08-11,14.635,14.635,14.485,14.565,39684.0
2021-08-12,14.545,14.565,14.43,14.55,62197.0
2021-08-13,14.55,14.595,14.525,14.59,21594.0
2021-08-16,14.59,14.595,14.445,14.57,49788.0
2021-08-17,14.545,14.545,14.38,14.445,56341.0
2021-08-18,14.47,14.49,14.305,14.305,23058.0
2021-08-19,14.16,14.425,14.16,14.38,34468.0
2021-08-20,14.44,14.51,14.4,14.505,25236.0
2021-08-23,14.585,14.74,14.505,14.735,33627.0
2021-08-24,14.72,14.795,14.72,14.74,33011.0
2021-08-25,14.8,14.815,14.755,14.78,37867.0
2021-08-26,14.77,14.82,14.715,14.73,54115.0
2021-08-27,14.77,14.895,14.72,14.885,23901.0
2021-08-30,14.895,15.0,14.895,14.985,26524.0
2021-08-31,14.97,14.97,14.84,14.915,47076.0
2021-09-01,14.97,14.97,14.9,14.9,29780.0
2021-09-02,14.955,14.955,14.845,14.87,46581.0
2021-09-03,14.885,14.98,14.865,14.97,26418.0
2021-09-07,14.985,14.985,14.855,14.935,48496.0
2021-09-08,14.915,14.915,14.74,14.82,43738.0
2021-09-09,14.84,14.88,14.8,14.815,19461.0
2021-09-10,14.92,14.965,14.8,14.8,20740.0
2021-09-13,14.925,14.925,14.71,14.775,70888.0
2021-09-14,14.8,14.845,14.72,14.73,29791.0
2021-09-15,14.72,14.865,14.675,14.865,32499.0
2021-09-16,14.865,14.895,14.74,14.885,36786.0
2021-09-17,14.885,14.9,14.71,14.755,64632.0
2021-09-20,14.55,14.595,14.3,14.46,94044.0
2021-09-21,14.585,14.6,14.455,14.525,73109.0
2021-09-22,14.49,14.7,14.49,14.67,57842.0
2021-09-23,14.685,14.9,14.685,14.885,45466.0
2021-09-24,14.74,14.935,14.74,14.935,32747.0
2021-09-27,14.835,14.835,14.71,14.79,64152.0
2021-09-28,14.55,14.605,14.325,14.325,79247.0
2021-09-29,14.415,14.415,14.215,14.215,46803.0
2021-09-30,14.275,14.385,14.21,14.245,54078.0
2021-10-01,14.265,14.39,14.13,14.365,40050.0
2021-10-04,14.315,14.315,13.95,14.03,66969.0
2021-10-05,14.08,14.315,14.04,14.23,37989.0
2021-10-06,14.155,14.305,14.07,14.245,17286.0
2021-10-07,14.43,14.59,14.405,14.45,70413.0
2021-10-08,14.47,14.54,14.35,14.385,31843.0
2021-10-12,14.41,14.41,14.255,14.255,35134.0
2021-10-13,14.395,14.45,14.325,14.43,18473.0
2021-10-14,14.415,14.72,14.385,14.705,29738.0
2021-10-15,14.75,14.805,14.72,14.805,39148.0
2021-10-18,14.795,14.915,14.75,14.915,30265.0
2021-10-19,14.96,15.055,14.915,15.025,65560.0
2021-10-20,15.055,15.06,14.94,14.995,21759.0
2021-10-21,14.945,15.025,14.855,15.005,24093.0
2021-10-22,14.88,14.905,14.725,14.78,67275.0
2021-10-25,14.815,14.875,14.75,14.815,40871.0
2021-10-26,14.875,14.94,14.82,14.84,22326.0
2021-10-27,14.82,14.88,14.76,14.765,46470.0
2021-10-28,14.82,14.915,14.76,14.895,21816.0
2021-10-29,14.825,15.005,14.825,15.005,32737.0
2021-11-01,15.04,15.05,14.935,15.025,19992.0
2021-11-02,15.025,15.12,14.975,15.12,19609.0
2021-11-03,15.135,15.215,15.055,15.2,30144.0
2021-11-04,15.27,15.505,15.215,15.49,54796.0
2021-11-05,15.59,15.65,15.49,15.535,44991.0
2021-11-08,15.66,15.71,15.545,15.67,47346.0
2021-11-09,15.76,15.76,15.59,15.685,31879.0
2021-11-10,15.625,15.63,15.33,15.395,46722.0
2021-11-11,15.525,15.545,15.47,15.515,31458.0
2021-11-12,15.585,15.685,15.51,15.68,26679.0
2021-11-15,15.76,15.76,15.61,15.665,16616.0
2021-11-16,15.665,15.85,15.62,15.825,28569.0
2021-11-17,15.86,15.86,15.78,15.805,22665.0
2021-11-18,15.805,15.885,15.745,15.84,28070.0
2021-11-19,15.89,16.0,15.865,15.88,14978.0
2021-11-22,15.925,16.025,15.59,15.59,48756.0
2021-11-23,15.555,15.605,15.295,15.495,70628.0
2021-11-24,15.425,15.64,15.315,15.64,13062.0
2021-11-25,15.73,15.73,15.64,15.71,19508.0
2021-11-26,15.41,15.555,15.315,15.555,100578.0
2021-11-29,15.61,15.82,15.545,15.8,58161.0
2021-11-30,15.78,15.79,15.39,15.455,32557.0
2021-12-01,15.665,15.665,15.13,15.13,59386.0
2021-12-02,15.13,15.395,15.07,15.335,54296.0
2021-12-03,15.385,15.43,14.88,15.07,91767.0
2021-12-06,15.07,15.17,14.795,15.14,47614.0
2021-12-07,15.37,15.745,15.355,15.705,56931.0
2021-12-08,15.665,15.75,15.61,15.75,19777.0
2021-12-09,15.69,15.805,15.515,15.525,37812.0
2021-12-10,15.73,15.86,15.625,15.765,28210.0
2021-12-13,15.785,15.79,15.495,15.51,52763.0
2021-12-14,15.33,15.355,15.095,15.27,62960.0
2021-12-15,15.23,15.66,15.145,15.65,50156.0
2021-12-16,15.78,15.78,15.115,15.2,126196.0
2021-12-17,15.05,15.24,14.925,15.13,87078.0
2021-12-20,15.335,15.335,14.825,14.945,78077.0
2021-12-21,15.13,15.39,15.0,15.39,65720.0
2021-12-22,15.365,15.5,15.29,15.48,54591.0
2021-12-23,15.545,15.625,15.51,15.62,64229.0
2021-12-24,15.575,15.835,15.46,15.565,26289.0
2021-12-29,15.685,15.8,15.68,15.78,52635.0
2021-12-30,15.78,15.815,15.68,15.685,50238.0
2021-12-31,15.65,15.725,15.61,15.62,20674.0
2022-01-04,15.63,15.695,15.305,15.5,95982.0
2022-01-05,15.385,15.415,14.995,14.995,128374.0
2022-01-06,14.975,15.1,14.845,14.985,65132.0
2022-01-07,14.975,15.05,14.7,14.79,93725.0
2022-01-10,14.66,14.86,14.375,14.86,153163.0
2022-01-11,14.75,15.035,14.69,15.025,93056.0
2022-01-12,15.11,15.24,15.025,15.14,49483.0
2022-01-13,15.175,15.24,14.725,14.73,69668.0
2022-01-14,14.615,14.915,14.615,14.915,68901.0
2022-01-17,15.015,15.065,14.93,14.985,32245.0
2022-01-18,14.73,14.765,14.455,14.52,185529.0
2022-01-19,14.615,14.695,14.27,14.27,78729.0
2022-01-20,14.345,14.52,13.985,13.985,81050.0
2022-01-21,13.885,14.11,13.685,13.705,260533.0
2022-01-24,13.525,13.875,13.065,13.875,254705.0
2022-01-25,13.655,13.8,13.425,13.56,132322.0
2022-01-26,13.885,14.035,13.43,13.595,156497.0
2022-01-27,13.76,13.83,13.335,13.385,157112.0
2022-01-28,13.44,13.795,13.165,13.795,169187.0
2022-01-31,13.835,14.195,13.765,14.175,72029.0
2022-02-01,14.245,14.3,14.035,14.295,79843.0
2022-02-02,14.49,14.525,14.27,14.47,69322.0
2022-02-03,14.115,14.205,13.84,13.87,137795.0
2022-02-04,13.875,14.15,13.8,14.045,107032.0
2022-02-07,14.11,14.19,13.935,13.97,48801.0
2022-02-08,13.945,14.155,13.87,14.155,74289.0
2022-02-09,14.345,14.52,14.245,14.52,70547.0
2022-02-10,14.295,14.565,14.17,14.24,88840.0
2022-02-11,14.25,14.295,13.635,13.7,150896.0
2022-02-14,13.7,13.8,13.525,13.685,110792.0
2022-02-15,13.86,14.04,13.82,14.035,51291.0
2022-02-16,13.97,14.06,13.83,14.035,55798.0
2022-02-17,13.945,13.945,13.595,13.61,138131.0
2022-02-18,13.615,13.645,13.345,13.43,175546.0
2022-02-22,13.39,13.56,13.215,13.355,111385.0
2022-02-23,13.44,13.535,13.0,13.035,133772.0
2022-02-24,12.695,13.495,12.565,13.495,212025.0
2022-02-25,13.515,13.67,13.365,13.655,101463.0
2022-02-28,13.525,13.72,13.445,13.635,133371.0
2022-03-01,13.67,13.67,13.31,13.405,100705.0
2022-03-02,13.515,13.74,13.37,13.7,110003.0
2022-03-03,13.73,13.73,13.335,13.405,140746.0
2022-03-04,13.315,13.355,13.055,13.16,216022.0
2022-03-07,13.17,13.185,12.58,12.58,215580.0
2022-03-08,12.57,12.935,12.365,12.59,176157.0
2022-03-09,12.905,13.15,12.845,13.07,81353.0
2022-03-10,12.96,12.96,12.695,12.885,128609.0
2022-03-11,13.01,13.01,12.605,12.61,111205.0
2022-03-14,12.605,12.66,12.27,12.34,254976.0
2022-03-15,12.375,12.715,12.34,12.705,162402.0
2022-03-16,12.905,13.255,12.79,13.255,229025.0
2022-03-17,13.15,13.375,13.14,13.37,108040.0
2022-03-18,13.4,13.645,13.295,13.645,137204.0
2022-03-21,13.69,13.69,13.405,13.575,214249.0
2022-03-22,13.665,13.855,13.575,13.785,93335.0
2022-03-23,13.755,13.755,13.48,13.515,226810.0
2022-03-24,13.61,13.835,13.49,13.82,155253.0
2022-03-25,13.805,13.86,13.62,13.785,98506.0
2022-03-28,13.77,13.995,13.715,13.995,141424.0
2022-03-29,14.085,14.255,13.955,14.205,251191.0
2022-03-30,14.155,14.2,13.93,13.93,47781.0
2022-03-31,14.0,14.025,13.79,13.79,115115.0
2022-04-01,13.855,13.855,13.595,13.735,70989.0
2022-04-04,13.805,14.015,13.77,14.0,155505.0
2022-04-05,13.91,13.99,13.6,13.63,145416.0
2022-04-06,13.48,13.48,13.215,13.345,154453.0
2022-04-07,13.31,13.455,13.15,13.36,107017.0
2022-04-08,13.37,13.39,13.115,13.135,148799.0
2022-04-11,13.065,13.065,12.855,12.865,154633.0
2022-04-12,13.03,13.135,12.755,12.785,129181.0
2022-04-13,12.785,13.045,12.77,12.99,115309.0
2022-04-14,13.0,13.015,12.645,12.65,200812.0
2022-04-18,12.655,12.77,12.595,12.715,140817.0
2022-04-19,12.715,12.96,12.63,12.94,139975.0
2022-04-20,12.99,13.145,12.84,12.875,123462.0
2022-04-21,12.995,13.075,12.545,12.58,181737.0
2022-04-22,12.62,12.68,12.25,12.25,235627.0
2022-04-25,12.155,12.46,12.155,12.455,189135.0
2022-04-26,12.43,12.43,12.03,12.03,149180.0
2022-04-27,12.01,12.22,11.92,11.99,125171.0
2022-04-28,12.22,12.655,12.0,12.61,155889.0
2022-04-29,12.475,12.53,11.975,11.995,120288.0
2022-05-02,12.025,12.275,11.91,12.27,152942.0
2022-05-03,12.34,12.345,12.17,12.265,139977.0
2022-05-04,12.285,12.715,12.05,12.715,229630.0
2022-05-05,12.5,12.565,11.96,12.095,161586.0
2022-05-06,12.095,12.15,11.735,11.94,172420.0
2022-05-09,11.725,11.8,11.38,11.445,230991.0
2022-05-10,11.62,11.82,11.375,11.58,346125.0
2022-05-11,11.57,11.755,11.24,11.265,305165.0
2022-05-12,11.2,11.43,11.0,11.32,166137.0
2022-05-13,11.405,11.825,11.395,11.785,127344.0
2022-05-16,11.775,11.775,11.56,11.585,72176.0
2022-05-17,11.93,11.975,11.715,11.94,128914.0
2022-05-18,11.86,11.89,11.355,11.405,139912.0
2022-05-19,11.32,11.5,11.225,11.3,120553.0
2022-05-20,11.475,11.475,10.925,11.31,204553.0
2022-05-24,11.275,11.285,11.0,11.17,95771.0
2022-05-25,11.08,11.425,11.08,11.345,112466.0
2022-05-26,11.345,11.685,11.25,11.635,156785.0
2022-05-27,11.775,11.965,11.725,11.965,142880.0
2022-05-30,12.115,12.15,11.975,12.145,104623.0
2022-05-31,11.905,12.01,11.775,11.895,108566.0
2022-06-01,11.99,12.115,11.79,11.87,97879.0
2022-06-02,11.88,12.23,11.82,12.23,88483.0
2022-06-03,12.1,12.11,11.925,11.96,113559.0
2022-06-06,12.0,12.18,11.925,11.98,106066.0
2022-06-07,11.92,12.085,11.835,12.08,74663.0
2022-06-08,12.08,12.1,11.905,11.955,66377.0
2022-06-09,11.94,11.98,11.68,11.68,115463.0
2022-06-10,11.525,11.53,11.25,11.27,183867.0
2022-06-13,11.025,11.025,10.72,10.755,298069.0
2022-06-14,10.825,10.955,10.705,10.835,81747.0
2022-06-15,10.91,11.2,10.835,11.06,208299.0
2022-06-16,10.705,10.84,10.465,10.55,229233.0
2022-06-17,10.63,10.75,10.445,10.67,102138.0
2022-06-20,10.835,10.845,10.725,10.84,87541.0
2022-06-21,10.895,10.965,10.82,10.875,145667.0
2022-06-22,10.775,10.965,10.775,10.835,173442.0
2022-06-23,10.99,10.99,10.765,10.915,143780.0
2022-06-24,10.99,11.28,10.99,11.28,168787.0
2022-06-27,11.205,11.35,11.18,11.22,79353.0
2022-06-28,11.265,11.33,10.945,10.955,113869.0
2022-06-29,10.91,10.945,10.8,10.89,72632.0
2022-06-30,10.815,10.895,10.61,10.785,96692.0
2022-07-04,10.77,10.77,10.7,10.735,68522.0
2022-07-05,10.625,10.86,10.495,10.85,183671.0
2022-07-06,10.895,10.99,10.81,10.925,76129.0
2022-07-07,11.05,11.185,10.96,11.18,47220.0
2022-07-08,11.07,11.205,11.025,11.18,51020.0
2022-07-11,11.12,11.12,10.94,11.005,32462.0
2022-07-12,11.055,11.055,10.795,10.85,90427.0
2022-07-13,10.715,10.915,10.625,10.845,93555.0
2022-07-14,10.785,10.915,10.605,10.88,50673.0
2022-07-15,11.025,11.105,10.94,11.085,69985.0
2022-07-18,11.14,11.27,11.005,11.005,66982.0
2022-07-19,11.115,11.39,11.115,11.365,66325.0
2022-07-20,11.375,11.6,11.36,11.575,48522.0
2022-07-21,11.605,11.7,11.46,11.7,70876.0
2022-07-22,11.745,11.745,11.445,11.505,53583.0
2022-07-25,11.55,11.55,11.34,11.41,40666.0
2022-07-26,11.39,11.425,11.17,11.2,55771.0
2022-07-27,11.365,11.665,11.35,11.62,80516.0
2022-07-28,11.605,11.7,11.44,11.685,79189.0
2022-07-29,11.685,11.845,11.64,11.81,60762.0
2022-08-02,11.79,11.94,11.71,11.825,86758.0
2022-08-03,11.905,12.105,11.845,12.085,63372.0
2022-08-04,12.105,12.165,12.01,12.15,87241.0
2022-08-05,12.04,12.145,11.955,12.1,101000.0
2022-08-08,12.15,12.17,11.96,12.02,55149.0
2022-08-09,11.94,11.955,11.72,11.8,79422.0
2022-08-10,12.065,12.135,11.975,12.13,76599.0
2022-08-11,12.26,12.295,12.07,12.09,80982.0
2022-08-12,12.18,12.325,12.135,12.325,73448.0
2022-08-15,12.33,12.37,12.23,12.355,81099.0
2022-08-16,12.355,12.37,12.195,12.31,53591.0
2022-08-17,12.265,12.265,12.05,12.135,63372.0
2022-08-18,12.13,12.265,12.08,12.245,44296.0
2022-08-19,12.195,12.195,11.97,12.005,42762.0
2022-08-22,11.815,11.895,11.635,11.65,63266.0
2022-08-23,11.65,11.83,11.65,11.71,22751.0
2022-08-24,11.68,11.775,11.655,11.72,23565.0
2022-08-25,11.78,11.955,11.735,11.955,48936.0
2022-08-26,11.97,12.0,11.445,11.445,113543.0
2022-08-29,11.325,11.425,11.27,11.27,69943.0
2022-08-30,11.33,11.365,11.075,11.15,95436.0
2022-08-31,11.265,11.31,11.06,11.07,70192.0
2022-09-01,11.025,11.025,10.755,11.02,206193.0
2022-09-02,11.1,11.205,10.85,10.905,79315.0
2022-09-06,10.94,10.94,10.72,10.785,120184.0
2022-09-07,10.83,11.02,10.755,10.97,85156.0
2022-09-08,10.88,11.115,10.835,11.085,46988.0
2022-09-09,11.235,11.36,11.195,11.345,74559.0
2022-09-12,11.345,11.455,11.315,11.42,64209.0
2022-09-13,11.125,11.125,10.78,10.8,234795.0
2022-09-14,10.88,10.915,10.72,10.835,135150.0
2022-09-15,10.75,10.795,10.49,10.545,261451.0
2022-09-16,10.52,10.52,10.32,10.48,99921.0
2022-09-19,10.4,10.535,10.365,10.535,52000.0
2022-09-20,10.48,10.48,10.315,10.38,95336.0
2022-09-21,10.445,10.625,10.235,10.24,168871.0
2022-09-22,10.285,10.36,10.05,10.085,200515.0
2022-09-23,9.775,10.11,9.775,9.915,392177.0
2022-09-26,9.845,10.04,9.795,9.8,74807.0
2022-09-27,9.96,10.025,9.745,9.86,80119.0
2022-09-28,9.765,10.035,9.765,10.035,42675.0
2022-09-29,9.875,9.905,9.66,9.78,105893.0
2022-09-30,9.765,9.9,9.63,9.64,129600.0
2022-10-03,9.69,10.005,9.685,9.93,65302.0
2022-10-04,10.235,10.315,10.175,10.315,110017.0
2022-10-05,10.215,10.415,10.095,10.37,41854.0
2022-10-06,10.295,10.45,10.27,10.285,73873.0
2022-10-07,10.145,10.185,9.8,9.83,126652.0
2022-10-11,9.625,9.72,9.34,9.445,137214.0
2022-10-12,9.465,9.495,9.36,9.43,131616.0
2022-10-13,9.215,9.7,9.035,9.655,86855.0
2022-10-14,9.705,9.8,9.31,9.33,129020.0
2022-10-17,9.595,9.67,9.51,9.645,45789.0
2022-10-18,9.965,9.965,9.595,9.715,113270.0
2022-10-19,9.685,9.8,9.595,9.705,64052.0
2022-10-20,9.63,10.02,9.63,9.8,79507.0
2022-10-21,9.785,10.065,9.705,10.065,141632.0
2022-10-24,10.07,10.175,9.945,10.155,105057.0
2022-10-25,10.22,10.345,10.065,10.345,65550.0
2022-10-26,10.085,10.345,10.07,10.14,118678.0
2022-10-27,10.115,10.215,9.98,10.01,57301.0
2022-10-28,10.035,10.255,9.99,10.25,104592.0
2022-10-31,10.25,10.25,10.085,10.155,93831.0
2022-11-01,10.28,10.445,10.065,10.08,66572.0
2022-11-02,10.05,10.17,9.75,9.75,148362.0
2022-11-03,9.69,9.735,9.535,9.565,112477.0
2022-11-04,9.66,9.66,9.42,9.61,134695.0
2022-11-07,9.675,9.78,9.585,9.765,168641.0
2022-11-08,9.89,9.995,9.72,9.875,79443.0
2022-11-09,9.78,9.81,9.67,9.685,99841.0
2022-11-10,10.065,10.43,10.065,10.42,132881.0
2022-11-11,10.445,10.685,10.37,10.63,78874.0
2022-11-14,10.6,10.69,10.505,10.565,86734.0
2022-11-15,10.75,10.825,10.615,10.71,90377.0
2022-11-16,10.6,10.61,10.445,10.49,79122.0
2022-11-17,10.385,10.48,10.325,10.445,38636.0
2022-11-18,10.51,10.555,10.345,10.43,43656.0
2022-11-21,10.405,10.45,10.25,10.3,75515.0
2022-11-22,10.285,10.51,10.255,10.505,60330.0
2022-11-23,10.46,10.66,10.46,10.64,79889.0
2022-11-24,10.725,10.74,10.66,10.725,31543.0
2022-11-25,10.655,10.67,10.57,10.615,49772.0
2022-11-28,10.505,10.595,10.34,10.4,90312.0
2022-11-29,10.415,10.505,10.285,10.33,75636.0
2022-11-30,10.36,10.8,10.295,10.8,123813.0
2022-12-01,10.815,10.84,10.685,10.8,68822.0
2022-12-02,10.655,10.725,10.58,10.71,80440.0
2022-12-05,10.7,10.71,10.445,10.505,82380.0
2022-12-06,10.535,10.535,10.245,10.325,77197.0
2022-12-07,10.265,10.33,10.22,10.285,56191.0
2022-12-08,10.36,10.49,10.295,10.445,115782.0
2022-12-09,10.48,10.535,10.385,10.405,83423.0
2022-12-12,10.46,10.61,10.39,10.61,73001.0
2022-12-13,10.87,11.055,10.67,10.755,156125.0
2022-12-14,10.75,10.855,10.58,10.685,126058.0
2022-12-15,10.585,10.61,10.27,10.315,160916.0
2022-12-16,10.31,10.355,10.17,10.235,127431.0
2022-12-19,10.22,10.235,10.05,10.115,78840.0
2022-12-20,10.07,10.17,10.025,10.13,187729.0
2022-12-21,10.23,10.315,10.145,10.265,169966.0
2022-12-22,10.13,10.2,9.835,10.015,249192.0
2022-12-23,9.93,10.03,9.885,10.005,199509.0
2022-12-28,9.965,10.0,9.805,9.815,164785.0
2022-12-29,9.875,10.085,9.875,10.06,83987.0
2022-12-30,10.05,10.065,9.92,10.065,70353.0
2023-01-03,10.2,10.25,10.015,10.085,71827.0
2023-01-04,10.115,10.26,10.085,10.165,94662.0
2023-01-05,10.16,10.165,10.02,10.03,53005.0
2023-01-06,10.1,10.365,9.99,10.33,60991.0
2023-01-09,10.46,10.63,10.445,10.47,140803.0
2023-01-10,10.47,10.545,10.405,10.545,68104.0
2023-01-11,10.56,10.675,10.505,10.675,129116.0
2023-01-12,10.675,10.79,10.56,10.75,79785.0
2023-01-13,10.715,10.785,10.65,10.785,103284.0
2023-01-16,10.835,10.85,10.785,10.83,79474.0
2023-01-17,10.805,10.82,10.705,10.77,100530.0
2023-01-18,10.845,10.86,10.66,10.67,71434.0
2023-01-19,10.605,10.645,10.53,10.575,67028.0
2023-01-20,10.66,10.815,10.57,10.805,43989.0
2023-01-23,10.805,11.1,10.8,11.075,114471.0
2023-01-24,11.045,11.075,10.99,11.045,108726.0
2023-01-25,10.95,11.03,10.8,11.0,85354.0
2023-01-26,11.135,11.175,11.005,11.175,47241.0
2023-01-27,11.115,11.235,11.07,11.17,50066.0
2023-01-30,11.09,11.115,10.975,10.99,143393.0
2023-01-31,10.985,11.135,10.975,11.13,46500.0
2023-02-01,11.185,11.49,11.13,11.42,89771.0
2023-02-02,11.585,11.82,11.545,11.76,129288.0
2023-02-03,11.56,11.755,11.545,11.585,107864.0
2023-02-06,11.505,11.53,11.405,11.43,117693.0
2023-02-07,11.46,11.66,11.39,11.645,87973.0
2023-02-08,11.63,11.635,11.415,11.43,58037.0
2023-02-09,11.615,11.615,11.3,11.375,78930.0
2023-02-10,11.32,11.32,11.185,11.27,73402.0
2023-02-13,11.33,11.42,11.235,11.42,46361.0
2023-02-14,11.415,11.515,11.315,11.485,59927.0
2023-02-15,11.46,11.555,11.39,11.555,92333.0
2023-02-16,11.42,11.485,11.335,11.355,45178.0
2023-02-17,11.32,11.33,11.155,11.235,56708.0
2023-02-21,11.115,11.155,10.97,10.97,66094.0
2023-02-22,10.885,11.075,10.885,10.93,34112.0
2023-02-23,11.145,11.19,10.99,11.155,57170.0
2023-02-24,10.97,11.015,10.9,10.975,50155.0
2023-02-27,11.19,11.19,10.985,10.99,60545.0
2023-02-28,11.02,11.105,10.97,11.03,52941.0
2023-03-01,11.035,11.1,10.97,11.0,143600.0
2023-03-02,11.015,11.16,10.95,11.135,53142.0
2023-03-03,11.26,11.355,11.16,11.345,54196.0
2023-03-06,11.355,11.49,11.33,11.33,54410.0
2023-03-07,11.33,11.375,11.205,11.23,132978.0
2023-03-08,11.235,11.375,11.235,11.355,43425.0
2023-03-09,11.385,11.475,11.16,11.19,75803.0
2023-03-10,11.235,11.29,10.97,11.02,66468.0
2023-03-13,10.975,11.155,10.845,11.035,132221.0
2023-03-14,11.135,11.335,11.135,11.32,50451.0
2023-03-15,11.3,11.3,11.12,11.27,92193.0
2023-03-16,11.245,11.67,11.235,11.66,84774.0
2023-03-17,11.72,11.73,11.56,11.6,97476.0
2023-03-20,11.575,11.675,11.53,11.66,84173.0
2023-03-21,11.755,11.79,11.63,11.775,64494.0
2023-03-22,11.735,11.96,11.655,11.655,164212.0
2023-03-23,11.805,11.97,11.735,11.86,120200.0
2023-03-24,11.765,11.86,11.695,11.815,88941.0
2023-03-27,11.82,11.885,11.745,11.765,72420.0
2023-03-28,11.8,11.8,11.63,11.69,40639.0
2023-03-29,11.885,12.005,11.78,11.97,108123.0
2023-03-30,12.065,12.115,12.025,12.09,80918.0
2023-03-31,12.085,12.235,12.05,12.235,79087.0
2023-04-03,12.14,12.2,12.085,12.2,79295.0
2023-04-04,12.21,12.25,12.12,12.14,101128.0
2023-04-05,12.09,12.13,11.955,12.01,38883.0
2023-04-06,11.91,12.075,11.895,12.065,38614.0
2023-04-10,11.93,12.12,11.93,12.12,35066.0
2023-04-11,12.16,12.16,12.035,12.06,30683.0
2023-04-12,12.13,12.16,11.955,11.955,45195.0
2023-04-13,12.02,12.13,11.965,12.105,58042.0
2023-04-14,12.085,12.145,11.98,12.085,20956.0
2023-04-17,12.06,12.09,11.995,12.065,39888.0
2023-04-18,12.12,12.16,12.05,12.085,52049.0
2023-04-19,12.02,12.045,11.99,12.035,31679.0
2023-04-20,11.98,12.12,11.98,12.005,44388.0
2023-04-21,12.035,12.035,11.93,12.01,44942.0
2023-04-24,11.99,12.02,11.895,11.94,49311.0
2023-04-25,11.94,11.99,11.655,11.665,103320.0
2023-04-26,11.78,11.805,11.68,11.71,33506.0
2023-04-27,11.775,11.94,11.72,11.915,35911.0
2023-04-28,11.94,12.06,11.855,12.06,121894.0
2023-05-01,12.09,12.105,12.02,12.075,71076.0
2023-05-02,12.06,12.085,11.875,11.93,68436.0
2023-05-03,11.94,11.965,11.805,11.83,43878.0
2023-05-04,11.8,11.82,11.71,11.745,53447.0
2023-05-05,11.82,11.97,11.8,11.94,60836.0
2023-05-08,11.97,11.995,11.885,11.99,71955.0
2023-05-09,11.95,11.955,11.895,11.925,41830.0
2023-05-10,11.99,12.075,11.925,12.025,54159.0
2023-05-11,12.01,12.065,11.95,12.005,22795.0
2023-05-12,12.06,12.065,11.93,12.02,38811.0
2023-05-15,12.045,12.165,12.005,12.16,58212.0
2023-05-16,12.13,12.24,12.1,12.185,48512.0
2023-05-17,12.235,12.4,12.195,12.385,38851.0
2023-05-18,12.36,12.675,12.36,12.675,117122.0
2023-05-19,12.66,12.685,12.62,12.66,46394.0
2023-05-23,12.665,12.675,12.51,12.515,34147.0
2023-05-24,12.4,12.445,12.335,12.42,38059.0
2023-05-25,12.685,12.935,12.665,12.92,153998.0
2023-05-26,12.95,13.315,12.925,13.285,119994.0
2023-05-29,13.34,13.37,13.305,13.33,54130.0
2023-05-30,13.435,13.53,13.32,13.36,130417.0
2023-05-31,13.265,13.33,13.205,13.275,122416.0
2023-06-01,13.21,13.425,13.205,13.34,47111.0
2023-06-02,13.45,13.465,13.32,13.4,66523.0
2023-06-05,13.4,13.435,13.32,13.37,38875.0
2023-06-06,13.285,13.455,13.275,13.395,33380.0
2023-06-07,13.37,13.465,13.205,13.21,83619.0
2023-06-08,13.22,13.345,13.19,13.305,38369.0
2023-06-09,13.425,13.505,13.37,13.4,83625.0
2023-06-12,13.47,13.685,13.47,13.685,84243.0
2023-06-13,13.81,13.83,13.695,13.78,102502.0
2023-06-14,13.77,13.885,13.71,13.875,110404.0
2023-06-15,13.85,14.035,13.82,13.97,79946.0
2023-06-16,14.055,14.075,13.9,13.9,77959.0
2023-06-19,13.9,13.955,13.77,13.79,39182.0
2023-06-20,13.905,13.925,13.735,13.82,33145.0
2023-06-21,13.74,13.805,13.56,13.585,120135.0
2023-06-22,13.46,13.645,13.455,13.64,56168.0
2023-06-23,13.515,13.57,13.455,13.515,87600.0
2023-06-26,13.48,13.665,13.44,13.44,112489.0
2023-06-27,13.455,13.755,13.455,13.73,111662.0
2023-06-28,13.64,13.77,13.585,13.715,108792.0
2023-06-29,13.69,13.73,13.635,13.705,53990.0
2023-06-30,13.795,13.89,13.795,13.86,76825.0
2023-07-04,13.85,13.86,13.81,13.81,13249.0
2023-07-05,13.745,13.875,13.745,13.805,50889.0
2023-07-06,13.65,13.65,13.53,13.64,50582.0
2023-07-07,13.65,13.76,13.585,13.6,34633.0
2023-07-10,13.57,13.745,13.57,13.745,81476.0
2023-07-11,13.745,13.845,13.66,13.795,57645.0
2023-07-12,13.875,13.94,13.81,13.905,62734.0
2023-07-13,13.97,14.135,13.97,14.125,88828.0
2023-07-14,14.1,14.22,14.06,14.095,49917.0
2023-07-17,14.07,14.32,14.05,14.27,69820.0
2023-07-18,14.285,14.34,14.175,14.34,63479.0
2023-07-19,14.36,14.39,14.255,14.26,65117.0
2023-07-20,14.19,14.19,13.955,13.99,86375.0
2023-07-21,14.075,14.19,14.035,14.05,54681.0
2023-07-24,14.095,14.14,14.045,14.075,82472.0
2023-07-25,14.095,14.27,14.095,14.22,44666.0
2023-07-26,14.19,14.19,14.045,14.125,44824.0
2023-07-27,14.325,14.505,14.245,14.285,94060.0
2023-07-28,14.43,14.55,14.43,14.535,84245.0
2023-07-31,14.59,14.615,14.51,14.56,58446.0
2023-08-01,14.495,14.63,14.495,14.625,40298.0
2023-08-02,14.425,14.495,14.195,14.245,66793.0
2023-08-03,14.125,14.24,14.075,14.195,78693.0
2023-08-04,14.18,14.28,14.07,14.095,30269.0
2023-08-08,14.095,14.095,13.915,14.05,141090.0
2023-08-09,14.06,14.095,13.85,13.865,35953.0
2023-08-10,13.97,14.095,13.825,13.875,32497.0
2023-08-11,13.805,13.835,13.72,13.77,50395.0
2023-08-14,13.72,14.01,13.72,13.99,34556.0
2023-08-15,13.925,13.995,13.825,13.845,40270.0
2023-08-16,13.81,13.955,13.675,13.675,33998.0
2023-08-17,13.74,13.76,13.555,13.57,58240.0
2023-08-18,13.465,13.66,13.41,13.65,58389.0
2023-08-21,13.69,13.915,13.66,13.89,64034.0
2023-08-22,13.97,14.045,13.81,13.825,24955.0
2023-08-23,13.9,14.1,13.86,14.095,59639.0
2023-08-24,14.175,14.18,13.755,13.78,52773.0
2023-08-25,13.785,13.94,13.69,13.905,28821.0
2023-08-28,13.965,14.06,13.94,14.02,37231.0
2023-08-29,13.995,14.295,13.97,14.28,45194.0
2023-08-30,14.24,14.365,14.23,14.35,42172.0
2023-08-31,14.335,14.505,14.325,14.465,64452.0
2023-09-01,14.535,14.545,14.405,14.505,41167.0
2023-09-05,14.405,14.61,14.405,14.585,36985.0
2023-09-06,14.495,14.575,14.425,14.51,47714.0
2023-09-07,14.34,14.445,14.285,14.365,51163.0
2023-09-08,14.415,14.44,14.325,14.36,28488.0
2023-09-11,14.47,14.495,14.335,14.445,41205.0
2023-09-12,14.365,14.43,14.215,14.215,26323.0
2023-09-13,14.27,14.35,14.205,14.285,55321.0
2023-09-14,14.36,14.44,14.27,14.365,28290.0
2023-09-15,14.35,14.35,14.035,14.07,79515.0
2023-09-18,14.135,14.175,14.045,14.11,29901.0
2023-09-19,14.095,14.1,13.99,14.075,43848.0
2023-09-20,14.095,14.115,13.925,13.925,41531.0
2023-09-21,13.78,13.79,13.64,13.65,77604.0
2023-09-22,13.775,13.82,13.675,13.7,48067.0
2023-09-25,13.605,13.735,13.595,13.7,66989.0
2023-09-26,13.62,13.735,13.49,13.53,79860.0
2023-09-27,13.62,13.675,13.47,13.605,59181.0
2023-09-28,13.61,13.82,13.52,13.735,25516.0
2023-09-29,13.925,13.935,13.735,13.76,50059.0
2023-10-02,13.735,13.9,13.735,13.885,20843.0
2023-10-03,13.76,13.925,13.61,13.635,44629.0
2023-10-04,13.66,13.865,13.645,13.86,51601.0
2023-10-05,13.8,13.89,13.72,13.835,34949.0
2023-10-06,13.7,14.14,13.695,14.1,31708.0
2023-10-10,14.1,14.31,14.09,14.205,57268.0
2023-10-11,14.205,14.32,14.19,14.32,40878.0
2023-10-12,14.33,14.485,14.255,14.335,62230.0
2023-10-13,14.285,14.355,14.09,14.105,17765.0
2023-10-16,14.22,14.295,14.13,14.26,18321.0
2023-10-17,14.1,14.295,14.015,14.255,55149.0
2023-10-18,14.19,14.255,14.03,14.09,20026.0
2023-10-19,14.105,14.17,13.925,13.96,33045.0
2023-10-20,13.91,13.975,13.7,13.71,30609.0
2023-10-23,13.605,13.84,13.57,13.71,27245.0
2023-10-24,13.735,13.84,13.695,13.825,22759.0
2023-10-25,13.695,13.825,13.395,13.42,77213.0
2023-10-26,13.43,13.545,13.265,13.325,36781.0
2023-10-27,13.47,13.53,13.38,13.38,36364.0
2023-10-30,13.455,13.58,13.445,13.535,23300.0
2023-10-31,13.58,13.675,13.465,13.67,25842.0
2023-11-01,13.7,13.94,13.645,13.925,16791.0
2023-11-02,14.1,14.19,14.08,14.18,45945.0
2023-11-03,14.18,14.38,14.18,14.335,26074.0
2023-11-06,14.37,14.38,14.245,14.33,17139.0
2023-11-07,14.345,14.535,14.345,14.485,33934.0
2023-11-08,14.495,14.56,14.485,14.545,30912.0
2023-11-09,14.575,14.7,14.485,14.5,48365.0
2023-11-10,14.565,14.87,14.565,14.855,72344.0
2023-11-13,14.73,14.84,14.73,14.8,27914.0
2023-11-14,14.97,15.13,14.97,15.095,78123.0
2023-11-15,15.12,15.175,15.08,15.105,46128.0
2023-11-16,15.005,15.13,14.97,15.12,39682.0
2023-11-17,15.11,15.16,15.01,15.13,38990.0
2023-11-20,15.07,15.375,15.06,15.35,86698.0
2023-11-21,15.26,15.285,15.175,15.22,21769.0
2023-11-22,15.335,15.41,15.27,15.3,39877.0
2023-11-23,15.245,15.385,15.245,15.375,12158.0
2023-11-24,15.34,15.35,15.245,15.26,31917.0
2023-11-27,15.225,15.4,15.225,15.325,31178.0
2023-11-28,15.26,15.3,15.2,15.235,20000.0
2023-11-29,15.365,15.515,15.34,15.36,40064.0
2023-11-30,15.385,15.44,15.245,15.35,40361.0
2023-12-01,15.35,15.43,15.25,15.415,38642.0
2023-12-04,15.325,15.325,15.08,15.21,82799.0
2023-12-05,15.16,15.225,15.095,15.22,74582.0
2023-12-06,15.385,15.4,15.08,15.08,54014.0
2023-12-07,15.17,15.39,15.17,15.36,39546.0
2023-12-08,15.315,15.455,15.31,15.45,30400.0
2023-12-11,15.455,15.735,15.455,15.73,87603.0
2023-12-12,15.68,15.785,15.655,15.785,76491.0
2023-12-13,15.745,15.925,15.735,15.895,61949.0
2023-12-14,15.91,15.935,15.805,15.875,49840.0
2023-12-15,15.86,16.05,15.86,16.015,48924.0
2023-12-18,15.935,16.085,15.925,16.05,84527.0
2023-12-19,16.03,16.125,16.025,16.115,61127.0
2023-12-20,16.105,16.14,15.855,15.855,76417.0
2023-12-21,16.045,16.12,15.995,16.105,94911.0
2023-12-22,16.105,16.18,16.08,16.13,41434.0
2023-12-27,16.19,16.27,15.935,16.265,71088.0
2023-12-28,16.24,16.29,16.24,16.255,38671.0
2023-12-29,16.255,16.265,16.115,16.19,100155.0
2024-01-02,16.085,16.095,15.72,15.735,68034.0
2024-01-03,15.675,15.72,15.585,15.6,77840.0
2024-01-04,15.55,15.645,15.525,15.525,86416.0
2024-01-05,15.51,15.67,15.49,15.56,58367.0
2024-01-08,15.56,15.905,15.55,15.905,142536.0
2024-01-09,15.83,15.995,15.76,15.925,30761.0
2024-01-10,15.945,16.07,15.91,16.045,63997.0
2024-01-11,16.14,16.17,15.93,16.14,32032.0
2024-01-12,16.18,16.22,16.115,16.18,34285.0
2024-01-15,16.165,16.18,16.13,16.17,14598.0
2024-01-16,16.14,16.315,16.13,16.27,42469.0
2024-01-17,16.27,16.27,16.02,16.205,35146.0
2024-01-18,16.32,16.505,16.32,16.5,101054.0
2024-01-19,16.555,16.89,16.515,16.865,196525.0
2024-01-22,16.945,17.1,16.885,16.975,82211.0
2024-01-23,17.025,17.035,16.875,16.985,40463.0
2024-01-24,17.11,17.305,17.095,17.16,114451.0
2024-01-25,17.335,17.435,17.22,17.26,43095.0
2024-01-26,17.15,17.185,17.02,17.025,42132.0
2024-01-29,16.975,17.195,16.975,17.195,38728.0
2024-01-30,17.185,17.195,17.02,17.06,39105.0
2024-01-31,16.835,16.96,16.725,16.775,61856.0
2024-02-01,16.85,16.925,16.75,16.875,41021.0
2024-02-02,17.0,17.21,16.915,17.195,70128.0
2024-02-05,17.22,17.27,17.06,17.23,41554.0
2024-02-06,17.26,17.27,16.96,17.035,34663.0
2024-02-07,17.095,17.27,17.095,17.26,55956.0
2024-02-08,17.26,17.405,17.255,17.355,66093.0
2024-02-09,17.405,17.64,17.395,17.615,131444.0
2024-02-12,17.605,17.695,17.515,17.545,33713.0
2024-02-13,17.27,17.355,17.125,17.255,86184.0
2024-02-14,17.355,17.505,17.355,17.47,26387.0
2024-02-15,17.57,17.57,17.43,17.48,52740.0
2024-02-16,17.505,17.565,17.335,17.345,74362.0
2024-02-20,17.28,17.28,16.975,17.135,53033.0
2024-02-21,16.925,16.97,16.725,16.89,88380.0
2024-02-22,17.435,17.52,17.255,17.48,55516.0
2024-02-23,17.515,17.605,17.445,17.47,56846.0
2024-02-26,17.515,17.68,17.515,17.58,75280.0
2024-02-27,17.605,17.67,17.52,17.615,29605.0
2024-02-28,17.58,17.58,17.43,17.505,46202.0
2024-02-29,17.63,17.74,17.565,17.73,49378.0
2024-03-01,17.715,18.1,17.68,18.1,47155.0
2024-03-04,18.085,18.25,18.015,18.14,49251.0
2024-03-05,18.025,18.11,17.67,17.745,67991.0
2024-03-06,18.06,18.065,17.855,17.94,52859.0
2024-03-07,18.05,18.29,18.05,18.275,42813.0
2024-03-08,18.29,18.375,17.94,17.975,129069.0
2024-03-11,17.9,17.9,17.73,17.85,43171.0
2024-03-12,18.005,18.215,17.93,18.215,27476.0
2024-03-13,18.19,18.19,18.0,18.03,37263.0
2024-03-14,18.04,18.11,17.83,17.94,44527.0
2024-03-15,17.83,17.85,17.68,17.715,54329.0
2024-03-18,17.89,17.98,17.84,17.855,48293.0
2024-03-19,17.8,17.89,17.64,17.89,141376.0
2024-03-20,17.86,18.065,17.82,18.05,89046.0
2024-03-21,18.29,18.395,18.2,18.23,49449.0
2024-03-22,18.18,18.255,18.13,18.19,26243.0
2024-03-25,18.08,18.19,18.01,18.12,55394.0
2024-03-26,18.19,18.225,18.06,18.07,81696.0
2024-03-27,18.12,18.145,17.985,18.095,26403.0
2024-03-28,18.08,18.17,18.08,18.155,31323.0
2024-04-01,18.165,18.36,18.12,18.24,50305.0
2024-04-02,18.045,18.085,17.925,18.08,112319.0
2024-04-03,17.96,18.17,17.925,18.11,14559.0
2024-04-04,18.225,18.3,17.77,17.82,39460.0
2024-04-05,17.84,18.05,17.785,17.975,46014.0
2024-04-08,17.965,18.14,17.915,17.985,28685.0
2024-04-09,18.045,18.145,17.875,18.105,29225.0
2024-04-10,17.82,17.95,17.785,17.905,20578.0
2024-04-11,18.01,18.155,17.89,18.145,23996.0
2024-04-12,17.96,17.99,17.755,17.795,26572.0
2024-04-15,17.865,17.96,17.49,17.52,29879.0
2024-04-16,17.49,17.685,17.49,17.625,28124.0
2024-04-17,17.71,17.72,17.315,17.335,46441.0
2024-04-18,17.37,17.37,17.145,17.17,24784.0
2024-04-19,17.12,17.145,16.72,16.785,90412.0
2024-04-22,16.88,17.025,16.75,16.915,38292.0
2024-04-23,17.05,17.225,16.985,17.195,27734.0
2024-04-24,17.3,17.435,17.205,17.29,32131.0
2024-04-25,17.0,17.225,16.925,17.155,25803.0
2024-04-26,17.3,17.47,17.23,17.435,52091.0
2024-04-29,17.42,17.46,17.35,17.42,35163.0
2024-04-30,17.48,17.48,17.145,17.205,17824.0
2024-05-01,17.105,17.24,16.89,16.915,30633.0
2024-05-02,17.05,17.145,16.89,17.085,50146.0
2024-05-03,17.47,17.47,17.24,17.435,17423.0
2024-05-06,17.47,17.665,17.47,17.665,26796.0
2024-05-07,17.665,17.77,17.665,17.685,27138.0
2024-05-08,17.53,17.7,17.53,17.675,19158.0
2024-05-09,17.66,17.675,17.59,17.615,15206.0
2024-05-10,17.71,17.815,17.675,17.72,21523.0
2024-05-13,17.78,17.785,17.72,17.77,19903.0
2024-05-14,17.76,17.925,17.735,17.925,21153.0
2024-05-15,17.975,18.295,17.965,18.295,46210.0
2024-05-16,18.285,18.345,18.24,18.24,51885.0
2024-05-17,18.255,18.285,18.105,18.19,25657.0
2024-05-21,18.225,18.405,18.225,18.385,72235.0
2024-05-22,18.42,18.515,18.36,18.435,65296.0
2024-05-23,18.66,18.7,18.285,18.385,35301.0
2024-05-24,18.29,18.52,18.285,18.47,23955.0
2024-05-27,18.47,18.505,18.385,18.395,8363.0
2024-05-28,18.48,18.555,18.405,18.52,23379.0
2024-05-29,18.385,18.455,18.36,18.36,18887.0
2024-05-30,18.205,18.205,17.83,17.84,49513.0
2024-05-31,17.855,17.94,17.49,17.83,37492.0
2024-06-03,17.93,18.045,17.685,17.915,23923.0
2024-06-04,17.865,17.965,17.815,17.93,29772.0
2024-06-05,18.105,18.375,18.08,18.375,36865.0
2024-06-06,18.345,18.42,18.3,18.345,17364.0
2024-06-07,18.325,18.495,18.215,18.345,27603.0
2024-06-10,18.275,18.49,18.19,18.49,37382.0
2024-06-11,18.36,18.575,18.345,18.555,23387.0
2024-06-12,18.78,18.94,18.77,18.925,56934.0
2024-06-13,18.985,19.0,18.89,18.94,60681.0
2024-06-14,18.94,19.07,18.935,19.06,59925.0
2024-06-17,19.07,19.29,18.995,19.285,44690.0
2024-06-18,19.31,19.435,19.18,19.395,27695.0
2024-06-19,19.47,19.495,19.38,19.455,25842.0
2024-06-20,19.53,19.54,19.19,19.24,101329.0
2024-06-21,19.285,19.31,19.11,19.205,31926.0
2024-06-24,19.235,19.26,18.93,18.93,71798.0
2024-06-25,18.965,19.125,18.945,19.11,30069.0
2024-06-26,19.075,19.155,19.0,19.105,30581.0
2024-06-27,19.085,19.235,19.025,19.18,43882.0
2024-06-28,19.305,19.495,19.2,19.25,66445.0
2024-07-02,19.165,19.49,19.165,19.47,46224.0
2024-07-03,19.6,19.68,19.515,19.575,38945.0
2024-07-04,19.56,19.68,19.56,19.68,12884.0
2024-07-05,19.7,19.775,19.63,19.76,46168.0
2024-07-08,19.74,19.88,19.705,19.88,29433.0
2024-07-09,19.88,19.96,19.715,19.81,16901.0
2024-07-10,19.915,19.985,19.785,19.985,54626.0
2024-07-11,19.97,19.985,19.575,19.63,33642.0
2024-07-12,19.67,19.95,19.61,19.775,27089.0
2024-07-15,19.9,19.995,19.76,19.775,18769.0
2024-07-16,19.84,19.925,19.705,19.82,25852.0
2024-07-17,19.56,19.565,19.07,19.07,70049.0
2024-07-18,19.165,19.295,18.85,18.99,52382.0
2024-07-19,19.07,19.075,18.735,18.745,23646.0
2024-07-22,18.945,19.165,18.935,19.155,20076.0
2024-07-23,19.19,19.19,19.04,19.085,12560.0
2024-07-24,18.83,18.955,18.385,18.395,36601.0
2024-07-25,18.385,18.685,18.15,18.305,56624.0
2024-07-26,18.405,18.65,18.405,18.5,18933.0
2024-07-29,18.62,18.735,18.44,18.44,22877.0
2024-07-30,18.535,18.545,18.035,18.16,45993.0
2024-07-31,18.515,18.84,18.515,18.83,61161.0
2024-08-01,18.79,18.92,18.02,18.185,39943.0
2024-08-02,17.85,17.85,17.265,17.45,95186.0
2024-08-06,17.07,17.405,16.965,17.115,100070.0
2024-08-07,17.45,17.51,16.845,16.86,93460.0
2024-08-08,17.035,17.535,16.995,17.525,50589.0
2024-08-09,17.51,17.63,17.43,17.605,14814.0
2024-08-12,17.665,17.745,17.51,17.595,24285.0
2024-08-13,17.86,18.09,17.66,18.09,26772.0
2024-08-14,18.09,18.22,17.945,18.13,30566.0
2024-08-15,18.305,18.685,18.28,18.65,23523.0
2024-08-16,18.64,18.685,18.515,18.655,14758.0
2024-08-19,18.655,18.83,18.515,18.83,54241.0
2024-08-20,18.825,18.895,18.685,18.825,12799.0
2024-08-21,18.805,18.93,18.79,18.91,17706.0
2024-08-22,18.865,19.005,18.55,18.55,20636.0
2024-08-23,18.655,18.825,18.55,18.745,29607.0
2024-08-26,18.78,18.78,18.48,18.55,30274.0
2024-08-27,18.51,18.665,18.385,18.63,12678.0
2024-08-28,18.64,18.65,18.3,18.42,12563.0
2024-08-29,18.43,18.745,18.41,18.475,44198.0
2024-08-30,18.72,18.76,18.535,18.755,27526.0
2024-09-03,18.65,18.685,17.945,18.035,48728.0
2024-09-04,17.8,18.13,17.79,18.045,20980.0
2024-09-05,17.98,18.105,17.885,17.945,31009.0
2024-09-06,18.0,18.0,17.45,17.535,42163.0
2024-09-09,17.66,17.825,17.605,17.765,26324.0
2024-09-10,17.825,17.965,17.735,17.955,14044.0
2024-09-11,18.09,18.455,17.77,18.455,23607.0
2024-09-12,18.55,18.56,18.37,18.51,18050.0
2024-09-13,18.515,18.69,18.515,18.655,24213.0
2024-09-16,18.585,18.665,18.475,18.65,28456.0
2024-09-17,18.76,18.825,18.55,18.65,19183.0
2024-09-18,18.605,18.805,18.51,18.545,19570.0
2024-09-19,18.91,19.155,18.615,19.07,69648.0
2024-09-20,18.96,19.06,18.855,19.04,24942.0
2024-09-23,19.035,19.23,19.025,19.095,57275.0
2024-09-24,19.125,19.225,19.0,19.18,23418.0
2024-09-25,19.185,19.31,19.185,19.24,12976.0
2024-09-26,19.645,19.715,19.23,19.59,85119.0
2024-09-27,19.69,19.7,19.395,19.43,22580.0
2024-09-30,19.26,19.43,19.25,19.43,29933.0
2024-10-01,19.43,19.43,18.96,19.05,58642.0
2024-10-02,19.225,19.32,19.015,19.215,20775.0
2024-10-03,19.17,19.375,19.09,19.275,45192.0
2024-10-04,19.41,19.52,19.34,19.51,35683.0
2024-10-07,19.395,19.5,19.285,19.34,32803.0
2024-10-08,19.355,19.645,19.355,19.615,64011.0
2024-10-09,19.565,19.805,19.535,19.805,24796.0
2024-10-10,19.725,19.825,19.625,19.78,32331.0
2024-10-11,19.77,19.88,19.75,19.84,23934.0
2024-10-15,19.975,20.095,19.475,19.535,122714.0
2024-10-16,19.625,19.655,19.395,19.51,15604.0
2024-10-17,19.795,19.805,19.535,19.535,14895.0
2024-10-18,19.53,19.725,19.5,19.565,19268.0
2024-10-21,19.485,19.61,19.42,19.545,22576.0
2024-10-22,19.49,19.545,19.43,19.52,7387.0
2024-10-23,19.365,19.475,19.135,19.275,29555.0
2024-10-24,19.305,19.41,19.275,19.375,17878.0
2024-10-25,19.44,19.69,19.385,19.485,21196.0
2024-10-28,19.53,19.61,19.445,19.445,30350.0
2024-10-29,19.5,19.78,19.35,19.735,31353.0
2024-10-30,19.655,19.655,19.42,19.42,7677.0
2024-10-31,19.295,19.43,18.935,19.025,45391.0
2024-11-01,19.105,19.25,19.025,19.14,25207.0
2024-11-04,19.105,19.23,19.025,19.095,15655.0
2024-11-05,19.115,19.35,19.06,19.305,9783.0
2024-11-06,19.725,19.95,19.565,19.905,24124.0
2024-11-07,19.985,20.255,19.975,20.23,32830.0
2024-11-08,20.145,20.235,20.12,20.165,24761.0
2024-11-11,20.23,20.23,19.985,20.085,35489.0
2024-11-12,20.085,20.095,19.885,20.02,15842.0
2024-11-13,20.02,20.02,19.87,19.905,21040.0
2024-11-14,20.02,20.02,19.78,19.805,16158.0
2024-11-15,19.535,19.555,19.23,19.25,36931.0
2024-11-18,19.385,19.41,19.23,19.35,14607.0
2024-11-19,19.16,19.4,19.15,19.395,18015.0
2024-11-20,19.465,19.465,19.185,19.375,31495.0
2024-11-21,19.535,19.68,19.355,19.625,31558.0
2024-11-22,19.5,19.645,19.485,19.59,10559.0
2024-11-25,19.68,19.78,19.61,19.66,19588.0
2024-11-26,19.715,19.795,19.635,19.68,9820.0
2024-11-27,19.655,19.7,19.32,19.455,28285.0
2024-11-28,19.395,19.59,19.395,19.59,9253.0
2024-11-29,19.535,19.68,19.535,19.66,21787.0
2024-12-02,19.705,19.925,19.635,19.815,22436.0
2024-12-03,19.84,19.88,19.725,19.805,10575.0
2024-12-04,20.005,20.145,20.005,20.14,52361.0
2024-12-05,20.13,20.19,19.925,19.93,22114.0
2024-12-06,20.065,20.11,19.93,20.065,17340.0
2024-12-09,20.065,20.145,19.87,19.93,21649.0
2024-12-10,19.84,20.05,19.645,19.7,17675.0
2024-12-11,19.77,20.075,19.77,20.03,22601.0
2024-12-12,20.005,20.01,19.84,19.885,19331.0
2024-12-13,20.02,20.065,19.835,19.94,24602.0
2024-12-16,19.905,20.2,19.895,20.155,36454.0
2024-12-17,20.145,20.165,19.965,20.04,16732.0
2024-12-18,20.1,20.13,19.34,19.365,33756.0
2024-12-19,19.535,19.6,19.23,19.24,53873.0
2024-12-20,19.115,19.595,19.08,19.475,89272.0
2024-12-23,19.645,19.645,19.39,19.64,91655.0
2024-12-24,19.655,19.82,19.655,19.82,75113.0
2024-12-27,19.72,19.875,19.465,19.61,36899.0
2024-12-30,19.455,19.52,19.225,19.39,71261.0
2024-12-31,19.41,19.565,19.17,19.215,29664.0
2025-01-02,19.425,19.5,19.115,19.28,38210.0
2025-01-03,19.36,19.63,19.345,19.585,22149.0
2025-01-06,19.82,19.99,19.73,19.83,30617.0
2025-01-07,19.97,19.97,19.465,19.525,40304.0
2025-01-08,19.535,19.535,19.295,19.465,27842.0
2025-01-09,19.455,19.555,19.35,19.555,21047.0
2025-01-10,19.35,19.38,19.01,19.12,93888.0
2025-01-13,18.9,18.985,18.78,18.985,43041.0
2025-01-14,19.175,19.185,18.945,19.085,36436.0
2025-01-15,19.37,19.525,19.27,19.47,28635.0
2025-01-16,19.555,19.62,19.435,19.445,26112.0
2025-01-17,19.875,19.885,19.62,19.775,39464.0
2025-01-20,19.64,19.875,19.575,19.875,31646.0
2025-01-21,19.875,20.05,19.84,19.98,40760.0
2025-01-22,20.135,20.4,20.125,20.32,37675.0
2025-01-23,20.285,20.355,20.135,20.345,19847.0
2025-01-24,20.42,20.43,20.17,20.21,15838.0
2025-01-27,19.48,19.545,19.02,19.25,103416.0
2025-01-28,19.26,19.575,19.16,19.52,37378.0
2025-01-29,19.61,19.62,19.345,19.465,29070.0
2025-01-30,19.61,19.815,19.525,19.76,45584.0
2025-01-31,19.905,20.08,19.71,19.765,37662.0
2025-02-03,19.325,19.71,19.215,19.6,74123.0
2025-02-04,19.775,19.94,19.6,19.925,38158.0
2025-02-05,19.76,20.035,19.75,20.025,24690.0
2025-02-06,20.08,20.1,19.895,20.07,26456.0
2025-02-07,20.09,20.265,19.875,19.885,54875.0
2025-02-10,20.18,20.21,20.08,20.19,13731.0
2025-02-11,20.135,20.18,19.94,20.09,21268.0
2025-02-12,19.82,20.015,19.775,20.005,33593.0
2025-02-13,20.245,20.375,20.17,20.345,42676.0
2025-02-14,20.345,20.485,20.31,20.465,20609.0
2025-02-18,20.505,20.64,20.46,20.64,31611.0
2025-02-19,20.55,20.75,20.53,20.64,23714.0
2025-02-20,20.625,20.64,20.265,20.43,18376.0
2025-02-21,20.54,20.54,19.83,19.85,20022.0
2025-02-24,19.84,19.895,19.48,19.525,39108.0
2025-02-25,19.36,19.585,19.05,19.185,61228.0
2025-02-26,19.225,19.465,19.205,19.325,19438.0
2025-02-27,19.38,19.435,18.65,18.7,42649.0
2025-02-28,18.67,18.865,18.405,18.855,28890.0
2025-03-03,18.985,19.115,18.33,18.46,71031.0
2025-03-04,18.245,18.79,18.005,18.42,71563.0
2025-03-05,18.46,18.8,18.3,18.745,79997.0
2025-03-06,18.415,18.475,17.905,17.945,92668.0
2025-03-07,17.905,18.275,17.665,18.245,45362.0
2025-03-10,17.785,17.905,17.205,17.39,117517.0
2025-03-11,17.29,17.665,17.18,17.38,96759.0
2025-03-12,17.705,17.88,17.545,17.74,51427.0
2025-03-13,17.685,17.705,17.205,17.315,72495.0
2025-03-14,17.5,17.89,17.5,17.86,76329.0
2025-03-17,17.86,18.165,17.85,18.065,54295.0
2025-03-18,18.0,18.005,17.6,17.715,70908.0
2025-03-19,17.84,18.155,17.72,17.96,47155.0
2025-03-20,17.775,18.055,17.73,17.85,53993.0
2025-03-21,17.705,17.87,17.5,17.87,104674.0
2025-03-24,18.135,18.255,18.01,18.255,43596.0
2025-03-25,18.335,18.365,18.23,18.29,44703.0
2025-03-26,18.24,18.3,17.835,17.92,90386.0
2025-03-27,17.85,17.85,17.54,17.555,58385.0
2025-03-28,17.52,17.53,17.09,17.165,251717.0
2025-03-31,16.855,17.165,16.625,17.165,61051.0
2025-04-01,17.11,17.26,16.92,17.26,41711.0
2025-04-02,16.96,17.53,16.95,17.415,17696.0
2025-04-03,16.625,16.75,16.295,16.32,201305.0
2025-04-04,15.695,15.885,15.085,15.125,397174.0
2025-04-07,14.495,15.835,14.285,15.295,340061.0
2025-04-08,15.845,16.035,14.715,14.99,161057.0
2025-04-09,15.045,17.015,14.97,16.96,236580.0
2025-04-10,16.585,16.585,15.59,16.105,186771.0
2025-04-11,16.045,16.275,15.75,16.235,85256.0
2025-04-14,16.69,16.7,16.205,16.33,78252.0
2025-04-15,16.32,16.56,16.32,16.405,26523.0
2025-04-16,16.11,16.205,15.655,15.93,68494.0
2025-04-17,16.065,16.075,15.76,15.865,68410.0
2025-04-21,15.695,15.77,15.285,15.475,50172.0
2025-04-22,15.645,15.905,15.635,15.825,75077.0
2025-04-23,16.32,16.585,16.245,16.3,81180.0
2025-04-24,16.5,16.91,16.5,16.88,92596.0
2025-04-25,16.91,17.13,16.845,17.11,40658.0
2025-04-28,17.11,17.16,16.91,17.15,36775.0
2025-04-29,17.1,17.245,17.055,17.215,48326.0
2025-04-30,16.805,17.27,16.76,17.235,60392.0
2025-05-01,17.585,17.595,17.34,17.34,84760.0
2025-05-02,17.545,17.795,17.54,17.745,184642.0
2025-05-05,17.545,17.815,17.545,17.7,52796.0
2025-05-06,17.53,17.635,17.405,17.54,49022.0
2025-05-07,17.52,17.7,17.445,17.615,36094.0
2025-05-08,17.87,18.025,17.815,17.93,27951.0
2025-05-09,18.05,18.05,17.815,17.9,52487.0
2025-05-12,18.535,18.565,18.375,18.555,78089.0
2025-05-13,18.65,18.965,18.585,18.905,24352.0
2025-05-14,19.0,19.03,18.86,18.955,47079.0
2025-05-15,18.915,19.04,18.87,18.955,47364.0
2025-05-16,19.08,19.08,18.85,18.955,18173.0
2025-05-20,18.955,18.955,18.795,18.89,52588.0
2025-05-21,18.8,19.0,18.535,18.62,67349.0
2025-05-22,18.585,18.725,18.535,18.545,24259.0
2025-05-23,18.315,18.525,18.25,18.44,27611.0
2025-05-26,18.605,18.84,18.595,18.83,34181.0
2025-05-27,18.745,18.85,18.62,18.82,25580.0
2025-05-28,18.88,18.965,18.82,18.82,23192.0
2025-05-29,19.01,19.01,18.67,18.765,58622.0
2025-05-30,18.725,18.81,18.48,18.785,20594.0
2025-06-02,18.61,18.965,18.585,18.945,25209.0
2025-06-03,19.0,19.2,18.985,19.19,25005.0
2025-06-04,19.285,19.295,19.155,19.26,23264.0
2025-06-05,19.38,19.485,19.145,19.21,69663.0
2025-06-06,19.47,19.505,19.43,19.46,12634.0
2025-06-09,19.545,19.63,19.485,19.545,24690.0
2025-06-10,19.65,19.685,19.485,19.66,61028.0
2025-06-11,19.735,19.76,19.535,19.63,93126.0
2025-06-12,19.535,19.81,19.515,19.715,38791.0
2025-06-13,19.555,19.665,19.44,19.47,64214.0
2025-06-16,19.535,19.85,19.505,19.8,30156.0
2025-06-17,19.8,19.875,19.63,19.65,53639.0
2025-06-18,19.735,19.755,19.545,19.6,45482.0
2025-06-19,19.64,19.755,19.505,19.63,46865.0
2025-06-20,19.675,19.725,19.345,19.4,157640.0
2025-06-23,19.435,19.67,19.315,19.66,42752.0
2025-06-24,19.82,20.025,19.82,20.015,61543.0
2025-06-25,20.065,20.155,20.035,20.075,47753.0
2025-06-26,20.135,20.26,20.105,20.23,66462.0
2025-06-27,20.22,20.32,20.105,20.155,91255.0
2025-06-30,20.27,20.38,20.27,20.38,18105.0
2025-07-02,20.175,20.29,20.055,20.27,35213.0
2025-07-03,20.33,20.515,20.21,20.475,53345.0
2025-07-04,20.465,20.475,20.34,20.435,45336.0
2025-07-07,20.505,20.515,20.31,20.36,36501.0
2025-07-08,20.445,20.525,20.34,20.485,46622.0
2025-07-09,20.505,20.63,20.445,20.545,29115.0
2025-07-10,20.545,20.62,20.35,20.425,51855.0
2025-07-11,20.29,20.435,20.27,20.28,43050.0
2025-07-14,20.28,20.38,20.165,20.32,36661.0
2025-07-15,20.515,20.525,20.38,20.38,47777.0
2025-07-16,20.405,20.425,20.185,20.425,27430.0
2025-07-17,20.445,20.555,20.4,20.545,46036.0
2025-07-18,20.575,20.62,20.465,20.555,30314.0
2025-07-21,20.62,20.72,20.435,20.62,100027.0
2025-07-22,20.7,20.71,20.28,20.405,53613.0
2025-07-23,20.425,20.475,20.31,20.435,27538.0
2025-07-24,20.505,20.525,20.4,20.505,34325.0
2025-07-25,20.605,20.615,20.405,20.565,28687.0
2025-07-28,20.65,20.74,20.62,20.74,40321.0
2025-07-29,20.76,20.935,20.7,20.71,19840.0
2025-07-30,20.71,20.83,20.595,20.7,28734.0
2025-07-31,20.74,20.865,20.425,20.455,28870.0
2025-08-01,20.135,20.28,19.91,20.075,47477.0
2025-08-05,20.515,20.545,20.22,20.24,19244.0
2025-08-06,20.415,20.565,20.27,20.535,16476.0
2025-08-07,20.72,20.82,20.435,20.575,31276.0
2025-08-08,20.605,20.78,20.555,20.76,10807.0
2025-08-11,20.69,20.915,20.605,20.605,32142.0
2025-08-12,20.65,20.965,20.62,20.965,28481.0
2025-08-13,20.985,21.06,20.915,20.965,30946.0
2025-08-14,20.82,20.945,20.78,20.875,17803.0
2025-08-15,20.81,20.82,20.67,20.74,15187.0
2025-08-18,20.76,20.76,20.63,20.75,15050.0
2025-08-19,20.72,20.77,20.35,20.37,49515.0
2025-08-20,20.39,20.39,19.94,20.34,53721.0
2025-08-21,20.28,20.36,20.185,20.28,22804.0
2025-08-22,20.3,20.69,20.23,20.565,17130.0
2025-08-25,20.475,20.585,20.435,20.525,41688.0
2025-08-26,20.575,20.67,20.575,20.64,27450.0
2025-08-27,20.555,20.72,20.525,20.69,17353.0
2025-08-28,20.63,20.965,20.62,20.955,30860.0
2025-08-29,20.955,20.955,20.63,20.72,12880.0
2025-09-02,20.425,20.565,20.26,20.565,18434.0
2025-09-03,20.595,20.75,20.555,20.66,17034.0
2025-09-04,20.64,20.77,20.465,20.72,19109.0
2025-09-05,20.915,20.955,20.605,20.845,16688.0
2025-09-08,20.995,21.11,20.965,21.08,52916.0
2025-09-09,21.2,21.21,21.06,21.21,20671.0
2025-09-10,21.56,21.735,21.51,21.6,63575.0
2025-09-11,21.65,21.765,21.65,21.67,21970.0
2025-09-12,21.66,21.705,21.58,21.59,26660.0
2025-09-15,21.55,21.795,21.54,21.795,17926.0
2025-09-16,21.805,21.895,21.735,21.835,21183.0
2025-09-17,21.745,21.905,21.62,21.845,26730.0
2025-09-18,22.07,22.215,22.0,22.195,43784.0
2025-09-19,22.235,22.35,22.155,22.35,29379.0
2025-09-22,22.35,22.49,22.34,22.48,42422.0
2025-09-23,22.47,22.6,22.33,22.43,32007.0
2025-09-24,22.34,22.39,22.19,22.32,51883.0
2025-09-25,22.19,22.32,21.98,22.26,27301.0
2025-09-26,22.41,22.45,22.24,22.41,51944.0
2025-09-29,22.49,22.67,22.47,22.51,24204.0
2025-09-30,22.44,22.59,22.4,22.51,18745.0
2025-10-01,22.37,22.78,22.35,22.78,29450.0
2025-10-02,22.86,22.92,22.76,22.91,31958.0
2025-10-03,22.85,22.97,22.73,22.79,37738.0
2025-10-06,23.04,23.21,22.93,22.99,78301.0
2025-10-07,23.06,23.2,22.8,22.9,22876.0
2025-10-08,22.95,23.26,22.92,23.26,32076.0
2025-10-09,23.27,23.28,23.09,23.22,31874.0
2025-10-10,23.22,23.34,22.36,22.38,72068.0
2025-10-14,22.64,22.88,22.39,22.65,63315.0
2025-10-15,22.89,23.11,22.75,22.94,28290.0
2025-10-16,23.15,23.26,22.9,23.0,17192.0
2025-10-17,22.97,23.08,22.78,23.03,29076.0
2025-10-20,23.24,23.38,23.08,23.31,36176.0
2025-10-21,23.29,23.38,23.2,23.36,49133.0
2025-10-22,23.26,23.39,22.84,23.13,35250.0
2025-10-23,23.15,23.49,22.9,23.47,100834.0
2025-10-24,23.75,23.89,23.75,23.86,37855.0
2025-10-27,24.07,24.28,24.07,24.27,36509.0
2025-10-28,24.28,24.4,24.26,24.35,17179.0
2025-10-29,24.39,24.49,24.23,24.42,49340.0
2025-10-30,24.41,24.42,24.09,24.16,16419.0
2025-10-31,24.37,24.38,24.1,24.23,14217.0
2025-11-03,24.31,24.39,24.13,24.23,18907.0
2025-11-04,23.86,24.01,23.61,23.65,41011.0
2025-11-05,23.61,24.03,23.61,23.9,10652.0
2025-11-06,23.98,23.98,23.35,23.46,16018.0
2025-11-07,23.3,23.36,22.85,23.33,30530.0
2025-11-10,23.82,23.91,23.66,23.87,23998.0
2025-11-11,23.69,23.72,23.5,23.65,15227.0
2025-11-12,23.91,23.91,23.62,23.74,8164.0
2025-11-13,23.54,23.63,23.1,23.24,49550.0
2025-11-14,22.83,23.49,22.65,23.25,47963.0
2025-11-17,23.11,23.39,22.83,22.94,31931.0
2025-11-18,22.72,22.89,22.41,22.63,45765.0
2025-11-19,22.72,23.02,22.54,22.76,44369.0
2025-11-20,23.25,23.29,22.01,22.04,76730.0
2025-11-21,22.16,22.5,21.72,22.27,47686.0
2025-11-24,22.54,22.95,22.45,22.91,37051.0
2025-11-25,22.84,23.02,22.5,22.99,33328.0
2025-11-26,23.09,23.3,23.08,23.23,23393.0