Date,Open,High,Low,Close,Volume
2011-02-03,6.083228227331297,6.126849675169607,6.083228227331297,6.126849675169607,2100.0
2011-02-04,6.122884989905257,6.150644441435285,6.122884989905257,6.138747371555698,12200.0
2011-02-07,6.158576119176162,6.162541809571327,6.146679426179716,6.154610806970048,29200.0
2011-02-08,6.178404718062369,6.178404718062369,6.1387485671184585,6.16650802405483,30800.0
2011-02-09,6.166507637819038,6.19823240531147,6.1585762568514015,6.182370021565254,83300.0
2011-02-10,6.174438304417687,6.206163070182799,6.1466792289204735,6.20219775810394,49800.0
2011-02-11,6.198229622107044,6.225988686650943,6.186332934186642,6.206160621324347,54200.0
2011-02-14,6.229961368792838,6.257720464497692,6.225995675638055,6.245823763222656,133000.0
2011-02-15,6.261683316553716,6.543240973574488,6.249786620676541,6.257717625198278,115000.0
2011-02-16,6.289442195124014,6.333064042236932,6.273579808407261,6.297373577576956,164000.0
2011-02-17,6.305302468908101,6.3449586115056125,6.301337157199553,6.3449586115056125,114400.0
2011-02-18,6.37271860244596,6.37271860244596,6.329097141855918,6.333062832324757,102400.0
2011-02-22,6.3251349822122505,6.424275408330206,6.265651104730748,6.281513497271766,138500.0
2011-02-23,6.269120383916221,6.27711651250771,6.209147703654442,6.213145958597476,95500.0
2011-02-24,6.257125377480549,6.34508507635802,6.257125377480549,6.301105417566566,115500.0
2011-02-25,6.337080880825371,6.385058733328563,6.337080880825371,6.345076998928864,99800.0
2011-02-28,6.381061982584138,6.381061982584138,6.345078489430461,6.381061982584138,260200.0
2011-03-01,6.397053101130841,6.405049600528412,6.321088263324308,6.345076998928864,239100.0
2011-03-02,6.337085110050594,6.357075609297566,6.317094229509289,6.341082981123389,187400.0
2011-03-03,6.42505033949224,6.457035625536302,6.397063309527358,6.42505033949224,172700.0
2011-03-04,6.477026905932198,6.477026905932198,6.409058077764895,6.42505033949224,100100.0
2011-03-07,6.45703016855628,6.45703016855628,6.397057903231232,6.417048404143339,156000.0
2011-03-08,6.44503524962606,6.469023999801323,6.397056986686916,6.453030991292069,224700.0
2011-03-09,6.4530310316880914,6.465025788145119,6.405053531037225,6.421045777057973,107800.0
2011-03-10,6.409051682997832,6.4170474245888975,6.36107342050838,6.377066047573429,134100.0
2011-03-11,6.345078093503227,6.401052455059995,6.345078093503227,6.3850598348000815,123200.0
2011-03-14,6.365074110371758,6.4210481358898885,6.365074110371758,6.409054137615376,60100.0
2011-03-15,6.357077448407661,6.42104797961112,6.321094310576546,6.401057474580871,104300.0
2011-03-16,6.381064220136193,6.385062472176201,6.329088087498985,6.373067716056176,172100.0
2011-03-17,6.4210481358898885,6.4210481358898885,6.361075856750619,6.409054137615376,91600.0
2011-03-18,6.4330402127441495,6.441036716650104,6.401054959708913,6.429041960791171,150500.0
2011-03-21,6.455,6.475,6.445,6.475,173750.0
2011-03-22,6.515,6.535,6.49,6.525,349218.0
2011-03-23,6.52,6.545,6.515,6.535,135762.0
2011-03-24,6.545,6.555,6.495,6.525,211125.0
2011-03-25,6.525,6.545,6.52,6.525,190941.0
2011-03-28,6.52,6.545,6.485,6.485,320166.0
2011-03-29,6.525,6.535,6.49,6.525,141795.0
2011-03-30,6.55,6.58,6.55,6.57,63011.0
2011-03-31,6.6,6.6,6.56,6.56,102719.0
2011-04-01,6.59,6.635,6.585,6.635,51851.0
2011-04-04,6.67,6.67,6.605,6.635,98750.0
2011-04-05,6.655,6.745,6.585,6.61,132058.0
2011-04-06,6.625,6.625,6.53,6.57,129889.0
2011-04-07,6.585,6.585,6.52,6.525,149946.0
2011-04-08,6.55,6.56,6.5,6.53,163788.0
2011-04-11,6.545,6.6,6.495,6.5,175379.0
2011-04-12,6.475,6.495,6.42,6.46,211554.0
2011-04-13,6.48,6.505,6.43,6.495,103572.0
2011-04-14,6.5,6.5,6.45,6.48,109177.0
2011-04-15,6.48,6.5,6.435,6.44,238758.0
2011-04-18,6.425,6.43,6.355,6.4,266137.0
2011-04-19,6.365,6.41,6.33,6.405,162889.0
2011-04-20,6.44,6.46,6.425,6.435,132558.0
2011-04-21,6.46,6.48,6.44,6.475,96580.0
2011-04-25,6.485,6.485,6.455,6.46,112205.0
2011-04-26,6.515,6.53,6.455,6.475,144776.0
2011-04-27,6.485,6.49,6.41,6.45,153429.0
2011-04-28,6.435,6.465,6.425,6.455,143454.0
2011-04-29,6.46,6.475,6.43,6.46,161239.0
2011-05-02,6.475,6.56,6.465,6.5,106340.0
2011-05-03,6.54,6.54,6.43,6.47,163644.0
2011-05-04,6.465,6.465,6.395,6.42,170775.0
2011-05-05,6.405,6.425,6.37,6.425,228085.0
2011-05-06,6.45,6.45,6.365,6.415,161934.0
2011-05-09,6.44,6.445,6.385,6.43,134183.0
2011-05-10,6.46,6.48,6.415,6.455,87609.0
2011-05-11,6.455,6.46,6.41,6.43,160675.0
2011-05-12,6.41,6.44,6.375,6.43,161215.0
2011-05-13,6.44,6.45,6.41,6.43,241100.0
2011-05-16,6.44,6.485,6.43,6.465,147787.0
2011-05-17,6.47,6.53,6.455,6.515,215269.0
2011-05-18,6.545,6.555,6.51,6.545,178256.0
2011-05-19,6.565,6.565,6.525,6.565,220240.0
2011-05-20,6.56,6.585,6.55,6.575,256339.0
2011-05-24,6.58,6.58,6.52,6.525,227894.0
2011-05-25,6.525,6.58,6.51,6.58,342385.0
2011-05-26,6.54,6.565,6.485,6.53,457078.0
2011-05-27,6.505,6.505,6.47,6.485,291322.0
2011-05-30,6.485,6.495,6.455,6.465,252097.0
2011-05-31,6.495,6.505,6.445,6.48,267142.0
2011-06-01,6.475,6.485,6.305,6.315,584453.0
2011-06-02,6.33,6.345,6.275,6.325,244456.0
2011-06-03,6.29,6.35,6.235,6.35,256519.0
2011-06-06,6.35,6.35,6.25,6.27,538429.0
2011-06-07,6.28,6.31,6.23,6.235,506243.0
2011-06-08,6.23,6.245,6.21,6.225,284350.0
2011-06-09,6.245,6.265,6.18,6.25,258410.0
2011-06-10,6.23,6.24,6.125,6.205,382666.0
2011-06-13,6.21,6.215,6.165,6.2,151415.0
2011-06-14,6.235,6.26,6.22,6.245,213570.0
2011-06-15,6.235,6.235,6.175,6.19,143073.0
2011-06-16,6.165,6.23,6.16,6.19,159589.0
2011-06-17,6.205,6.25,6.195,6.2,195444.0
2011-06-20,6.22,6.225,6.185,6.22,120120.0
2011-06-21,6.25,6.29,6.225,6.28,181802.0
2011-06-22,6.265,6.3,6.26,6.26,391517.0
2011-06-23,6.235,6.235,6.19,6.205,210227.0
2011-06-24,6.245,6.245,6.2,6.2,107726.0
2011-06-27,6.19,6.24,6.19,6.235,123723.0
2011-06-28,6.26,6.285,6.255,6.27,125780.0
2011-06-29,6.3,6.3,6.245,6.27,142302.0
2011-06-30,6.295,6.33,6.28,6.325,94690.0
2011-07-04,6.36,6.375,6.34,6.365,164890.0
2011-07-05,6.395,6.395,6.31,6.31,271977.0
2011-07-06,6.335,6.335,6.285,6.305,191413.0
2011-07-07,6.33,6.35,6.3,6.3,201917.0
2011-07-08,6.3,6.325,6.29,6.3,177788.0
2011-07-11,6.28,6.295,6.23,6.255,224238.0
2011-07-12,6.23,6.28,6.23,6.245,209225.0
2011-07-13,6.255,6.3,6.25,6.265,171622.0
2011-07-14,6.295,6.295,6.225,6.25,204437.0
2011-07-15,6.29,6.29,6.23,6.235,242412.0
2011-07-18,6.24,6.255,6.15,6.185,239640.0
2011-07-19,6.19,6.23,6.155,6.185,187324.0
2011-07-20,6.215,6.225,6.2,6.205,153889.0
2011-07-21,6.23,6.285,6.22,6.26,289012.0
2011-07-22,6.285,6.295,6.255,6.27,132511.0
2011-07-25,6.24,6.255,6.205,6.245,329222.0
2011-07-26,6.26,6.275,6.155,6.16,641995.0
2011-07-27,6.135,6.145,6.08,6.085,259949.0
2011-07-28,6.075,6.11,6.035,6.095,170462.0
2011-07-29,6.075,6.075,6.01,6.03,224557.0
2011-08-02,6.06,6.07,5.885,5.9,352592.0
2011-08-03,5.895,5.975,5.76,5.975,381695.0
2011-08-04,5.96,5.96,5.8,5.86,408683.0
2011-08-05,5.86,5.965,5.705,5.815,361522.0
2011-08-08,5.61,5.75,5.585,5.615,464110.0
2011-08-09,5.66,5.845,5.66,5.83,343156.0
2011-08-10,5.845,5.87,5.695,5.785,302264.0
2011-08-11,5.785,5.98,5.745,5.945,398433.0
2011-08-12,6.03,6.03,5.95,5.97,188793.0
2011-08-15,6.035,6.045,5.975,6.01,223786.0
2011-08-16,5.99,5.99,5.935,5.965,136236.0
2011-08-17,6.01,6.055,6.005,6.035,220578.0
2011-08-18,5.93,5.98,5.845,5.885,286941.0
2011-08-19,5.81,5.85,5.685,5.69,394425.0
2011-08-22,5.82,5.82,5.625,5.64,232952.0
2011-08-23,5.725,5.865,5.635,5.865,277766.0
2011-08-24,5.86,5.96,5.845,5.935,305291.0
2011-08-25,5.98,6.0,5.845,5.885,249454.0
2011-08-26,5.83,5.855,5.745,5.805,194511.0
2011-08-29,5.875,5.89,5.835,5.87,200806.0
2011-08-30,5.9,5.935,5.83,5.925,192065.0
2011-08-31,5.99,6.05,5.975,6.04,272163.0
2011-09-01,6.075,6.075,6.015,6.03,254583.0
2011-09-02,5.975,6.02,5.955,5.98,219380.0
2011-09-06,5.885,5.915,5.83,5.915,152748.0
2011-09-07,5.96,6.01,5.95,5.995,163189.0
2011-09-08,5.96,5.985,5.9,5.955,177197.0
2011-09-09,5.94,5.955,5.83,5.83,261340.0
2011-09-12,5.775,5.79,5.7,5.745,331698.0
2011-09-13,5.76,5.81,5.74,5.785,218178.0
2011-09-14,5.83,5.84,5.78,5.805,189496.0
2011-09-15,5.86,5.91,5.83,5.89,134557.0
2011-09-16,5.91,5.955,5.83,5.85,262268.0
2011-09-19,5.78,5.82,5.74,5.805,185798.0
2011-09-20,5.83,5.925,5.79,5.81,154940.0
2011-09-21,5.81,5.83,5.725,5.725,308957.0
2011-09-22,5.645,5.665,5.52,5.59,515226.0
2011-09-23,5.54,5.665,5.52,5.64,218637.0
2011-09-26,5.69,5.785,5.56,5.785,138437.0
2011-09-27,5.855,5.92,5.82,5.845,174133.0
2011-09-28,5.86,5.875,5.8,5.81,120842.0
2011-09-29,5.86,5.895,5.835,5.885,190588.0
2011-09-30,5.84,5.875,5.82,5.86,224057.0
2011-10-03,5.795,5.8,5.695,5.71,188024.0
2011-10-04,5.61,5.64,5.515,5.64,496999.0
2011-10-05,5.67,5.785,5.595,5.77,229974.0
2011-10-06,5.78,5.855,5.73,5.855,161144.0
2011-10-07,5.86,5.88,5.805,5.805,196618.0
2011-10-11,5.885,5.905,5.86,5.89,190853.0
2011-10-12,5.915,5.98,5.915,5.96,158024.0
2011-10-13,5.955,5.955,5.86,5.89,162110.0
2011-10-14,5.945,5.945,5.87,5.915,170366.0
2011-10-17,5.92,5.93,5.875,5.89,150402.0
2011-10-18,5.89,5.915,5.865,5.9,187262.0
2011-10-19,5.895,5.92,5.87,5.885,184146.0
2011-10-20,5.885,5.915,5.84,5.895,201323.0
2011-10-21,5.915,5.955,5.915,5.955,229629.0
2011-10-24,5.975,5.985,5.95,5.98,139409.0
2011-10-25,5.965,5.98,5.925,5.925,201136.0
2011-10-26,5.955,5.955,5.91,5.935,223649.0
2011-10-27,6.045,6.105,6.01,6.075,572930.0
2011-10-28,6.1,6.1,6.035,6.055,174836.0
2011-10-31,6.025,6.06,6.0,6.0,211223.0
2011-11-01,5.915,5.915,5.84,5.85,314634.0
2011-11-02,5.875,5.92,5.86,5.89,202994.0
2011-11-03,5.92,5.95,5.87,5.93,313575.0
2011-11-04,5.91,5.92,5.835,5.86,124080.0
2011-11-07,5.87,5.89,5.86,5.87,124807.0
2011-11-08,5.9,5.915,5.875,5.91,134986.0
2011-11-09,5.86,5.86,5.78,5.78,265139.0
2011-11-10,5.825,5.825,5.725,5.75,252599.0
2011-11-11,5.795,5.825,5.775,5.805,126868.0
2011-11-14,5.78,5.825,5.745,5.8,132878.0
2011-11-15,5.745,5.8,5.745,5.775,155421.0
2011-11-16,5.77,5.805,5.735,5.755,162716.0
2011-11-17,5.775,5.775,5.635,5.66,294955.0
2011-11-18,5.695,5.695,5.61,5.68,133403.0
2011-11-21,5.635,5.655,5.585,5.65,207162.0
2011-11-22,5.635,5.66,5.625,5.655,192067.0
2011-11-23,5.63,5.63,5.515,5.575,238236.0
2011-11-24,5.6,5.6,5.51,5.525,133013.0
2011-11-25,5.53,5.54,5.49,5.495,183572.0
2011-11-28,5.595,5.62,5.575,5.59,273999.0
2011-11-29,5.585,5.655,5.57,5.635,180180.0
2011-11-30,5.72,5.835,5.72,5.835,140984.0
2011-12-01,5.855,5.86,5.755,5.79,124063.0
2011-12-02,5.855,5.86,5.77,5.805,106811.0
2011-12-05,5.825,5.86,5.795,5.825,227033.0
2011-12-06,5.78,5.79,5.735,5.76,226021.0
2011-12-07,5.75,5.81,5.72,5.805,179882.0
2011-12-08,5.785,5.805,5.74,5.76,231385.0
2011-12-09,5.76,5.82,5.76,5.81,102356.0
2011-12-12,5.79,5.79,5.745,5.78,106145.0
2011-12-13,5.795,5.795,5.73,5.77,189302.0
2011-12-14,5.77,5.79,5.715,5.745,118146.0
2011-12-15,5.74,5.77,5.725,5.755,95069.0
2011-12-16,5.75,5.82,5.75,5.81,199125.0
2011-12-19,5.83,5.835,5.79,5.82,184881.0
2011-12-20,5.83,5.885,5.83,5.85,143811.0
2011-12-21,5.85,5.87,5.84,5.86,176439.0
2011-12-22,5.875,5.955,5.86,5.95,209379.0
2011-12-23,5.995,5.995,5.95,5.98,118367.0
2011-12-28,5.955,5.98,5.915,5.95,65819.0
2011-12-29,5.95,5.975,5.95,5.975,64096.0
2011-12-30,5.965,6.01,5.965,6.01,111814.0
2012-01-03,6.075,6.08,6.035,6.075,135318.0
2012-01-04,6.105,6.11,6.055,6.1,135339.0
2012-01-05,6.11,6.11,6.05,6.085,121960.0
2012-01-06,6.105,6.105,6.055,6.085,159725.0
2012-01-09,6.085,6.09,6.06,6.09,172346.0
2012-01-10,6.11,6.135,6.095,6.1,175224.0
2012-01-11,6.125,6.125,6.09,6.1,104388.0
2012-01-12,6.095,6.14,6.095,6.125,173388.0
2012-01-13,6.14,6.14,6.095,6.12,257857.0
2012-01-16,6.125,6.125,6.105,6.125,171409.0
2012-01-17,6.145,6.145,6.105,6.12,209037.0
2012-01-18,6.12,6.155,6.115,6.145,126204.0
2012-01-19,6.17,6.21,6.145,6.205,218681.0
2012-01-20,6.23,6.245,6.205,6.24,158331.0
2012-01-23,6.24,6.315,6.235,6.3,316043.0
2012-01-24,6.285,6.295,6.245,6.28,211316.0
2012-01-25,6.265,6.275,6.21,6.25,174391.0
2012-01-26,6.27,6.27,6.145,6.155,311160.0
2012-01-27,6.15,6.18,6.1,6.14,215190.0
2012-01-30,6.09,6.13,6.08,6.125,231520.0
2012-01-31,6.16,6.16,6.085,6.125,172988.0
2012-02-01,6.165,6.185,6.15,6.175,169112.0
2012-02-02,6.15,6.155,6.12,6.145,171242.0
2012-02-03,6.18,6.21,6.155,6.185,158674.0
2012-02-06,6.17,6.2,6.165,6.185,109231.0
2012-02-07,6.195,6.2,6.14,6.175,204531.0
2012-02-08,6.185,6.215,6.16,6.21,122929.0
2012-02-09,6.2,6.22,6.195,6.215,165837.0
2012-02-10,6.19,6.22,6.165,6.205,155408.0
2012-02-13,6.22,6.22,6.19,6.21,125859.0
2012-02-14,6.21,6.21,6.175,6.2,136257.0
2012-02-15,6.225,6.225,6.185,6.21,136311.0
2012-02-16,6.21,6.225,6.195,6.225,145702.0
2012-02-17,6.23,6.23,6.195,6.23,94295.0
2012-02-21,6.25,6.29,6.215,6.25,177548.0
2012-02-22,6.29,6.29,6.245,6.255,258622.0
2012-02-23,6.245,6.26,6.23,6.255,245871.0
2012-02-24,6.27,6.27,6.245,6.25,136755.0
2012-02-27,6.25,6.28,6.21,6.265,106239.0
2012-02-28,6.27,6.305,6.27,6.3,123832.0
2012-02-29,6.31,6.315,6.27,6.29,178482.0
2012-03-01,6.295,6.34,6.295,6.33,129418.0
2012-03-02,6.32,6.345,6.32,6.335,100894.0
2012-03-05,6.33,6.345,6.305,6.335,87179.0
2012-03-06,6.29,6.31,6.255,6.27,120751.0
2012-03-07,6.275,6.28,6.215,6.26,139861.0
2012-03-08,6.28,6.32,6.27,6.305,118331.0
2012-03-09,6.335,6.335,6.295,6.3,123857.0
2012-03-12,6.31,6.325,6.295,6.32,63374.0
2012-03-13,6.325,6.375,6.31,6.375,150636.0
2012-03-14,6.39,6.4,6.35,6.375,91613.0
2012-03-15,6.37,6.425,6.365,6.415,120241.0
2012-03-16,6.425,6.445,6.42,6.44,105802.0
2012-03-19,6.42,6.44,6.405,6.425,88521.0
2012-03-20,6.405,6.43,6.38,6.42,109850.0
2012-03-21,6.42,6.42,6.39,6.42,101445.0
2012-03-22,6.41,6.44,6.39,6.43,85096.0
2012-03-23,6.445,6.465,6.415,6.465,124215.0
2012-03-26,6.485,6.5,6.47,6.495,105967.0
2012-03-27,6.505,6.51,6.485,6.495,83708.0
2012-03-28,6.49,6.495,6.46,6.495,109520.0
2012-03-29,6.48,6.485,6.405,6.46,135394.0
2012-03-30,6.46,6.485,6.445,6.455,75063.0
2012-04-02,6.44,6.48,6.43,6.475,83206.0
2012-04-03,6.455,6.455,6.395,6.43,307393.0
2012-04-04,6.4,6.44,6.37,6.425,144960.0
2012-04-05,6.39,6.42,6.365,6.395,88542.0
2012-04-09,6.35,6.39,6.335,6.38,105256.0
2012-04-10,6.36,6.365,6.285,6.32,141121.0
2012-04-11,6.315,6.37,6.315,6.36,174423.0
2012-04-12,6.36,6.42,6.36,6.405,103617.0
2012-04-13,6.395,6.41,6.31,6.315,128495.0
2012-04-16,6.335,6.365,6.31,6.36,61133.0
2012-04-17,6.37,6.41,6.35,6.4,113804.0
2012-04-18,6.4,6.435,6.375,6.42,65238.0
2012-04-19,6.43,6.43,6.39,6.405,49255.0
2012-04-20,6.425,6.425,6.395,6.41,68278.0
2012-04-23,6.365,6.37,6.32,6.35,125447.0
2012-04-24,6.35,6.37,6.32,6.34,97643.0
2012-04-25,6.375,6.375,6.33,6.355,103985.0
2012-04-26,6.32,6.345,6.295,6.325,108117.0
2012-04-27,6.295,6.37,6.295,6.37,86844.0
2012-04-30,6.35,6.385,6.325,6.385,101382.0
2012-05-01,6.385,6.385,6.34,6.365,55626.0
2012-05-02,6.345,6.35,6.295,6.33,95371.0
2012-05-03,6.295,6.335,6.23,6.255,116468.0
2012-05-04,6.22,6.225,6.125,6.175,169101.0
2012-05-07,6.1,6.21,6.1,6.21,88432.0
2012-05-08,6.205,6.21,6.085,6.135,178138.0
2012-05-09,6.1,6.145,6.06,6.12,111287.0
2012-05-10,6.14,6.18,6.125,6.13,70433.0
2012-05-11,6.125,6.175,6.095,6.135,110296.0
2012-05-14,6.095,6.1,6.065,6.075,111049.0
2012-05-15,6.07,6.09,6.055,6.065,104718.0
2012-05-16,6.08,6.1,6.04,6.06,143425.0
2012-05-17,6.06,6.06,5.96,5.965,141249.0
2012-05-18,5.975,6.015,5.92,5.945,108372.0
2012-05-22,6.005,6.025,5.965,5.995,111083.0
2012-05-23,5.99,6.045,5.925,6.035,131003.0
2012-05-24,6.05,6.05,5.945,5.98,139545.0
2012-05-25,5.98,5.98,5.91,5.93,122367.0
2012-05-28,5.965,5.965,5.88,5.925,69981.0
2012-05-29,5.975,6.01,5.95,5.995,103999.0
2012-05-30,5.99,5.99,5.94,5.96,68499.0
2012-05-31,5.965,6.06,5.965,6.045,81200.0
2012-06-01,5.975,6.0,5.905,5.915,118942.0
2012-06-04,5.91,5.925,5.805,5.87,160818.0
2012-06-05,5.84,5.955,5.84,5.925,84228.0
2012-06-06,5.955,5.98,5.955,5.97,88527.0
2012-06-07,6.005,6.045,6.0,6.015,89300.0
2012-06-08,6.0,6.015,5.945,5.95,315347.0
2012-06-11,5.99,6.005,5.915,5.92,130365.0
2012-06-12,5.95,5.965,5.925,5.965,43999.0
2012-06-13,5.94,6.025,5.935,6.005,89839.0
2012-06-14,5.995,6.005,5.96,5.985,83081.0
2012-06-15,5.99,6.03,5.99,6.03,87470.0
2012-06-18,6.03,6.05,5.97,5.99,112382.0
2012-06-19,5.99,6.11,5.99,6.095,130940.0
2012-06-20,6.13,6.135,6.095,6.125,116664.0
2012-06-21,6.13,6.15,6.03,6.03,120801.0
2012-06-22,6.05,6.085,6.035,6.075,87414.0
2012-06-25,6.025,6.055,5.985,6.015,114703.0
2012-06-26,6.02,6.03,5.975,6.025,79079.0
2012-06-27,6.02,6.06,6.005,6.06,47219.0
2012-06-28,6.04,6.04,5.975,6.04,71966.0
2012-06-29,6.095,6.125,6.085,6.105,93384.0
2012-07-03,6.15,6.22,6.145,6.22,251833.0
2012-07-04,6.195,6.255,6.195,6.23,113034.0
2012-07-05,6.25,6.25,6.205,6.215,74353.0
2012-07-06,6.19,6.205,6.14,6.17,66187.0
2012-07-09,6.155,6.185,6.125,6.16,65448.0
2012-07-10,6.15,6.2,6.12,6.155,49016.0
2012-07-11,6.135,6.215,6.135,6.2,68007.0
2012-07-12,6.175,6.18,6.135,6.15,66611.0
2012-07-13,6.14,6.175,6.14,6.175,73163.0
2012-07-16,6.155,6.175,6.145,6.16,62415.0
2012-07-17,6.16,6.185,6.16,6.185,64691.0
2012-07-18,6.195,6.21,6.18,6.195,67054.0
2012-07-19,6.225,6.225,6.205,6.22,84620.0
2012-07-20,6.205,6.205,6.175,6.2,64897.0
2012-07-23,6.15,6.15,6.075,6.125,110541.0
2012-07-24,6.135,6.135,6.075,6.1,123138.0
2012-07-25,6.11,6.115,6.055,6.075,131304.0
2012-07-26,6.1,6.125,6.075,6.115,110281.0
2012-07-27,6.14,6.22,6.125,6.205,162686.0
2012-07-30,6.21,6.22,6.18,6.195,48515.0
2012-07-31,6.2,6.22,6.185,6.2,52621.0
2012-08-01,6.195,6.205,6.175,6.185,32242.0
2012-08-02,6.165,6.17,6.125,6.135,119971.0
2012-08-03,6.155,6.195,6.155,6.17,63780.0
2012-08-07,6.21,6.25,6.205,6.25,171867.0
2012-08-08,6.245,6.245,6.175,6.2,115266.0
2012-08-09,6.205,6.21,6.175,6.185,104948.0
2012-08-10,6.185,6.21,6.165,6.205,44259.0
2012-08-13,6.215,6.215,6.155,6.19,57444.0
2012-08-14,6.21,6.235,6.195,6.22,91433.0
2012-08-15,6.23,6.255,6.22,6.255,99538.0
2012-08-16,6.255,6.295,6.245,6.285,99414.0
2012-08-17,6.305,6.32,6.285,6.32,97324.0
2012-08-20,6.315,6.33,6.31,6.325,71533.0
2012-08-21,6.33,6.355,6.325,6.34,136639.0
2012-08-22,6.32,6.34,6.29,6.305,86835.0
2012-08-23,6.295,6.295,6.26,6.27,79213.0
2012-08-24,6.28,6.315,6.27,6.3,50811.0
2012-08-27,6.32,6.32,6.305,6.315,57697.0
2012-08-28,6.365,6.365,6.33,6.335,213110.0
2012-08-29,6.355,6.385,6.345,6.365,201623.0
2012-08-30,6.37,6.37,6.305,6.32,126956.0
2012-08-31,6.32,6.355,6.315,6.33,76758.0
2012-09-04,6.34,6.34,6.265,6.295,89927.0
2012-09-05,6.295,6.335,6.28,6.335,102030.0
2012-09-06,6.34,6.365,6.34,6.36,47886.0
2012-09-07,6.37,6.38,6.355,6.375,66233.0
2012-09-10,6.375,6.395,6.37,6.385,64133.0
2012-09-11,6.39,6.39,6.355,6.375,91964.0
2012-09-12,6.395,6.395,6.37,6.38,61962.0
2012-09-13,6.36,6.4,6.36,6.395,123564.0
2012-09-14,6.415,6.415,6.4,6.41,107782.0
2012-09-17,6.405,6.415,6.405,6.41,44652.0
2012-09-18,6.415,6.42,6.405,6.42,76429.0
2012-09-19,6.44,6.445,6.415,6.44,223982.0
2012-09-20,6.445,6.445,6.41,6.44,87748.0
2012-09-21,6.455,6.455,6.425,6.44,103775.0
2012-09-24,6.42,6.455,6.4,6.445,126056.0
2012-09-25,6.46,6.47,6.415,6.435,107159.0
2012-09-26,6.43,6.445,6.415,6.425,44582.0
2012-09-27,6.41,6.475,6.41,6.455,161815.0
2012-09-28,6.465,6.47,6.42,6.45,46791.0
2012-10-01,6.47,6.5,6.46,6.465,63399.0
2012-10-02,6.495,6.495,6.465,6.475,44341.0
2012-10-03,6.49,6.495,6.465,6.485,57506.0
2012-10-04,6.49,6.51,6.49,6.51,54531.0
2012-10-05,6.52,6.525,6.5,6.51,75641.0
2012-10-09,6.52,6.52,6.475,6.495,53959.0
2012-10-10,6.485,6.485,6.445,6.465,82203.0
2012-10-11,6.465,6.475,6.455,6.46,64178.0
2012-10-12,6.47,6.47,6.43,6.45,102600.0
2012-10-15,6.46,6.48,6.455,6.48,56771.0
2012-10-16,6.48,6.53,6.48,6.52,117687.0
2012-10-17,6.54,6.545,6.52,6.54,53967.0
2012-10-18,6.545,6.57,6.54,6.565,50545.0
2012-10-19,6.55,6.565,6.525,6.555,99682.0
2012-10-22,6.55,6.57,6.54,6.57,64881.0
2012-10-23,6.55,6.55,6.485,6.51,65311.0
2012-10-24,6.545,6.545,6.51,6.51,34956.0
2012-10-25,6.53,6.555,6.525,6.535,115455.0
2012-10-26,6.56,6.56,6.53,6.53,33649.0
2012-10-29,6.505,6.53,6.49,6.51,190107.0
2012-10-30,6.49,6.565,6.49,6.55,165636.0
2012-10-31,6.535,6.585,6.535,6.575,168387.0
2012-11-01,6.6,6.605,6.575,6.605,97982.0
2012-11-02,6.605,6.615,6.58,6.59,53510.0
2012-11-05,6.58,6.605,6.565,6.585,73791.0
2012-11-06,6.595,6.605,6.58,6.595,82743.0
2012-11-07,6.575,6.58,6.535,6.54,96067.0
2012-11-08,6.54,6.55,6.49,6.495,87452.0
2012-11-09,6.49,6.52,6.49,6.505,60693.0
2012-11-12,6.525,6.54,6.51,6.54,30629.0
2012-11-13,6.545,6.545,6.5,6.525,45190.0
2012-11-14,6.53,6.53,6.44,6.445,112925.0
2012-11-15,6.44,6.445,6.365,6.4,102416.0
2012-11-16,6.38,6.43,6.36,6.43,67500.0
2012-11-19,6.495,6.495,6.465,6.48,134412.0
2012-11-20,6.48,6.53,6.465,6.525,47448.0
2012-11-21,6.52,6.58,6.49,6.57,87669.0
2012-11-22,6.57,6.6,6.57,6.58,42929.0
2012-11-23,6.585,6.62,6.585,6.605,121321.0
2012-11-26,6.615,6.625,6.605,6.625,50085.0
2012-11-27,6.655,6.655,6.605,6.61,40233.0
2012-11-28,6.605,6.62,6.57,6.62,64482.0
2012-11-29,6.645,6.68,6.63,6.665,123877.0
2012-11-30,6.67,6.68,6.66,6.675,57719.0
2012-12-03,6.68,6.69,6.665,6.68,74797.0
2012-12-04,6.675,6.69,6.66,6.68,68521.0
2012-12-05,6.69,6.72,6.675,6.695,75964.0
2012-12-06,6.73,6.73,6.635,6.645,75376.0
2012-12-07,6.675,6.675,6.63,6.655,28643.0
2012-12-10,6.665,6.665,6.64,6.655,56245.0
2012-12-11,6.675,6.705,6.665,6.68,60657.0
2012-12-12,6.705,6.715,6.67,6.71,52116.0
2012-12-13,6.705,6.725,6.695,6.72,45246.0
2012-12-14,6.715,6.725,6.695,6.7,43425.0
2012-12-17,6.69,6.715,6.68,6.705,118195.0
2012-12-18,6.705,6.765,6.7,6.745,76292.0
2012-12-19,6.765,6.815,6.75,6.805,109483.0
2012-12-20,6.8,6.82,6.785,6.8,74279.0
2012-12-21,6.745,6.805,6.7,6.8,84824.0
2012-12-24,6.8,6.835,6.8,6.825,44969.0
2012-12-27,6.795,6.83,6.765,6.8,50484.0
2012-12-28,6.8,6.8,6.765,6.77,57802.0
2012-12-31,6.775,6.795,6.76,6.78,33505.0
2013-01-02,6.865,6.865,6.79,6.815,75790.0
2013-01-03,6.825,6.83,6.8,6.81,38004.0
2013-01-04,6.81,6.85,6.805,6.84,62821.0
2013-01-07,6.845,6.85,6.805,6.835,48039.0
2013-01-08,6.84,6.84,6.81,6.835,58317.0
2013-01-09,6.84,6.86,6.83,6.86,54768.0
2013-01-10,6.855,6.87,6.84,6.86,53423.0
2013-01-11,6.875,6.875,6.825,6.86,116958.0
2013-01-14,6.875,6.875,6.83,6.86,64628.0
2013-01-15,6.865,6.87,6.84,6.865,42298.0
2013-01-16,6.865,6.87,6.855,6.87,88345.0
2013-01-17,6.875,6.895,6.865,6.895,69981.0
2013-01-18,6.905,6.935,6.9,6.93,66697.0
2013-01-21,6.945,6.97,6.935,6.97,76608.0
2013-01-22,6.96,6.985,6.945,6.985,80475.0
2013-01-23,6.955,6.985,6.955,6.98,80786.0
2013-01-24,6.98,6.995,6.96,6.98,61668.0
2013-01-25,6.995,7.0,6.975,6.99,62394.0
2013-01-28,7.03,7.03,7.0,7.02,132104.0
2013-01-29,7.01,7.025,7.0,7.0,52322.0
2013-01-30,7.0,7.02,6.98,7.0,74168.0
2013-01-31,7.0,7.0,6.955,6.965,81514.0
2013-02-01,6.975,7.0,6.975,6.995,62810.0
2013-02-04,6.99,6.99,6.935,6.955,119202.0
2013-02-05,6.96,6.975,6.935,6.95,71893.0
2013-02-06,6.935,6.975,6.93,6.975,56591.0
2013-02-07,6.98,6.98,6.94,6.945,44914.0
2013-02-08,6.95,6.99,6.945,6.975,81383.0
2013-02-11,6.985,7.0,6.975,6.985,55350.0
2013-02-12,6.985,6.995,6.965,6.975,99087.0
2013-02-13,6.98,7.0,6.975,7.0,43399.0
2013-02-14,7.0,7.0,6.945,6.975,303260.0
2013-02-15,6.995,7.0,6.96,6.985,44265.0
2013-02-19,7.0,7.045,6.99,7.04,149735.0
2013-02-20,7.04,7.07,7.04,7.045,107759.0
2013-02-21,7.035,7.04,7.0,7.025,129406.0
2013-02-22,7.04,7.06,7.03,7.04,58464.0
2013-02-25,7.035,7.09,7.005,7.005,119038.0
2013-02-26,7.01,7.08,7.005,7.015,69354.0
2013-02-27,7.025,7.04,6.995,7.04,57760.0
2013-02-28,7.03,7.07,7.025,7.07,102282.0
2013-03-01,7.06,7.075,7.045,7.055,97235.0
2013-03-04,7.04,7.055,7.025,7.04,67762.0
2013-03-05,7.045,7.085,7.045,7.07,123348.0
2013-03-06,7.075,7.1,7.04,7.055,99938.0
2013-03-07,7.055,7.06,7.025,7.035,51862.0
2013-03-08,7.065,7.065,6.995,7.035,67096.0
2013-03-11,7.04,7.055,7.035,7.05,48350.0
2013-03-12,7.055,7.06,7.025,7.04,88808.0
2013-03-13,7.045,7.045,6.955,6.995,323736.0
2013-03-14,7.0,7.005,6.945,6.995,116473.0
2013-03-15,6.99,7.02,6.98,6.995,58491.0
2013-03-18,6.965,6.995,6.94,6.965,54482.0
2013-03-19,6.97,6.995,6.945,6.96,52975.0
2013-03-20,6.975,6.975,6.93,6.95,90383.0
2013-03-21,6.955,6.955,6.89,6.9,187050.0
2013-03-22,6.915,6.96,6.905,6.935,92292.0
2013-03-25,6.975,6.975,6.91,6.92,51997.0
2013-03-26,6.94,6.94,6.92,6.93,38081.0
2013-03-27,6.92,6.925,6.88,6.89,58962.0
2013-03-28,6.885,6.94,6.85,6.94,69501.0
2013-04-01,6.94,6.97,6.92,6.925,56328.0
2013-04-02,6.935,6.975,6.935,6.975,141717.0
2013-04-03,6.965,6.975,6.875,6.91,97273.0
2013-04-04,6.9,6.92,6.82,6.835,124737.0
2013-04-05,6.81,6.81,5.66,6.77,372544.0
2013-04-08,6.76,6.77,6.705,6.76,82118.0
2013-04-09,6.77,6.83,6.75,6.785,89385.0
2013-04-10,6.835,6.91,6.825,6.895,59024.0
2013-04-11,6.91,6.91,6.845,6.855,45545.0
2013-04-12,6.845,6.845,6.815,6.845,73194.0
2013-04-15,6.81,6.835,6.75,6.75,75807.0
2013-04-16,6.78,6.82,6.745,6.81,36042.0
2013-04-17,6.785,6.815,6.725,6.76,74702.0
2013-04-18,6.805,6.805,6.72,6.74,47254.0
2013-04-19,6.755,6.795,6.755,6.795,30875.0
2013-04-22,6.8,6.81,6.765,6.78,63776.0
2013-04-23,6.795,6.825,6.785,6.795,38492.0
2013-04-24,6.8,6.845,6.785,6.84,64885.0
2013-04-25,6.865,6.865,6.83,6.85,39048.0
2013-04-26,6.855,6.855,6.81,6.83,83037.0
2013-04-29,6.82,6.89,6.815,6.88,167948.0
2013-04-30,6.87,6.945,6.85,6.925,84627.0
2013-05-01,6.925,6.935,6.86,6.895,74497.0
2013-05-02,6.875,6.94,6.855,6.92,71450.0
2013-05-03,6.94,6.955,6.91,6.91,59848.0
2013-05-06,6.935,6.94,6.91,6.925,53964.0
2013-05-07,6.935,6.96,6.925,6.945,83224.0
2013-05-08,6.945,6.985,6.945,6.975,134698.0
2013-05-09,7.005,7.005,6.925,6.93,93469.0
2013-05-10,6.93,6.95,6.915,6.92,61697.0
2013-05-13,6.925,6.925,6.875,6.905,72977.0
2013-05-14,6.915,6.925,6.88,6.89,78075.0
2013-05-15,6.875,6.88,6.81,6.845,135058.0
2013-05-16,6.89,6.915,6.845,6.855,115660.0
2013-05-17,6.85,6.92,6.835,6.905,96213.0
2013-05-21,6.93,7.015,6.925,7.005,169003.0
2013-05-22,7.005,7.05,6.98,6.985,112611.0
2013-05-23,6.945,7.0,6.945,7.0,62074.0
2013-05-24,6.99,7.02,6.99,7.02,80336.0
2013-05-27,7.03,7.03,7.015,7.02,50268.0
2013-05-28,7.045,7.05,7.015,7.04,72436.0
2013-05-29,7.005,7.02,6.995,7.015,72619.0
2013-05-30,7.005,7.02,6.98,6.98,47186.0
2013-05-31,6.985,6.985,6.915,6.93,76640.0
2013-06-03,6.935,6.95,6.88,6.9,86517.0
2013-06-04,6.915,6.935,6.91,6.915,38836.0
2013-06-05,6.905,6.905,6.825,6.845,88451.0
2013-06-06,6.84,6.84,6.74,6.795,150415.0
2013-06-07,6.815,6.82,6.755,6.805,64684.0
2013-06-10,6.825,6.855,6.79,6.83,54636.0
2013-06-11,6.81,6.83,6.765,6.77,56389.0
2013-06-12,6.8,6.8,6.705,6.715,122760.0
2013-06-13,6.705,6.84,6.69,6.82,69304.0
2013-06-14,6.82,6.82,6.76,6.775,59205.0
2013-06-17,6.82,6.85,6.81,6.815,107245.0
2013-06-18,6.835,6.875,6.82,6.865,51948.0
2013-06-19,6.845,6.845,6.785,6.805,63053.0
2013-06-20,6.755,6.76,6.64,6.665,150328.0
2013-06-21,6.695,6.725,6.65,6.695,72215.0
2013-06-24,6.69,6.715,6.61,6.68,90811.0
2013-06-25,6.71,6.75,6.68,6.745,129985.0
2013-06-26,6.785,6.815,6.765,6.805,51661.0
2013-06-27,6.815,6.86,6.81,6.83,153318.0
2013-06-28,6.82,6.87,6.82,6.85,125178.0
2013-07-02,6.835,6.855,6.815,6.835,50683.0
2013-07-03,6.835,6.835,6.765,6.78,84803.0
2013-07-04,6.835,6.845,6.81,6.83,31479.0
2013-07-05,6.835,6.85,6.8,6.835,44194.0
2013-07-08,6.835,6.855,6.835,6.845,35633.0
2013-07-09,6.855,6.885,6.83,6.88,104114.0
2013-07-10,6.885,6.885,6.845,6.865,65002.0
2013-07-11,6.885,6.94,6.88,6.935,131722.0
2013-07-12,6.935,6.965,6.93,6.95,119551.0
2013-07-15,6.965,7.0,6.965,6.98,72720.0
2013-07-16,7.005,7.005,6.965,6.975,33751.0
2013-07-17,6.98,7.055,6.98,7.055,67765.0
2013-07-18,7.055,7.125,7.055,7.12,103410.0
2013-07-19,7.11,7.135,7.11,7.13,73170.0
2013-07-22,7.105,7.15,7.105,7.135,67631.0
2013-07-23,7.15,7.15,7.12,7.125,58817.0
2013-07-24,7.145,7.17,7.13,7.15,103852.0
2013-07-25,7.135,7.16,7.135,7.155,37544.0
2013-07-26,7.13,7.155,7.115,7.145,48146.0
2013-07-29,7.135,7.18,7.13,7.175,95204.0
2013-07-30,7.165,7.17,7.145,7.145,36467.0
2013-07-31,7.17,7.17,7.105,7.11,98087.0
2013-08-01,7.145,7.15,7.085,7.11,57036.0
2013-08-02,7.09,7.14,7.08,7.125,39989.0
2013-08-06,7.11,7.125,7.055,7.07,32035.0
2013-08-07,7.05,7.075,7.04,7.055,65467.0
2013-08-08,7.04,7.105,7.04,7.09,54721.0
2013-08-09,7.1,7.1,7.055,7.075,26480.0
2013-08-12,7.055,7.095,7.055,7.06,67011.0
2013-08-13,7.09,7.135,7.075,7.125,41539.0
2013-08-14,7.125,7.135,7.1,7.125,79186.0
2013-08-15,7.105,7.105,7.06,7.1,66949.0
2013-08-16,7.1,7.16,7.09,7.15,70811.0
2013-08-19,7.11,7.135,7.095,7.11,30814.0
2013-08-20,7.11,7.18,7.11,7.16,57486.0
2013-08-21,7.16,7.165,7.11,7.14,45696.0
2013-08-22,7.165,7.185,7.155,7.17,46332.0
2013-08-23,7.175,7.225,7.175,7.22,140695.0
2013-08-26,7.215,7.255,7.215,7.235,81658.0
2013-08-27,7.225,7.23,7.165,7.2,82900.0
2013-08-28,7.18,7.23,7.18,7.23,68348.0
2013-08-29,7.255,7.335,7.25,7.335,185956.0
2013-08-30,7.325,7.33,7.305,7.31,87164.0
2013-09-03,7.315,7.34,7.305,7.31,60831.0
2013-09-04,7.305,7.345,7.305,7.32,109078.0
2013-09-05,7.325,7.4,7.325,7.39,153178.0
2013-09-06,7.39,7.41,7.37,7.385,118968.0
2013-09-09,7.39,7.41,7.385,7.395,37570.0
2013-09-10,7.4,7.4,7.37,7.38,73649.0
2013-09-11,7.39,7.405,7.37,7.4,51070.0
2013-09-12,7.405,7.405,7.34,7.36,45984.0
2013-09-13,7.355,7.385,7.33,7.34,39906.0
2013-09-16,7.35,7.405,7.35,7.39,86326.0
2013-09-17,7.39,7.415,7.39,7.405,101314.0
2013-09-18,7.405,7.42,7.395,7.41,31315.0
2013-09-19,7.425,7.425,7.385,7.405,40566.0
2013-09-20,7.43,7.43,7.41,7.41,48756.0
2013-09-23,7.41,7.445,7.41,7.435,57084.0
2013-09-24,7.425,7.465,7.425,7.45,66796.0
2013-09-25,7.475,7.475,7.43,7.435,90202.0
2013-09-26,7.44,7.475,7.44,7.46,37984.0
2013-09-27,7.455,7.48,7.445,7.465,34703.0
2013-09-30,7.45,7.49,7.435,7.46,78010.0
2013-10-01,7.455,7.505,7.455,7.5,50839.0
2013-10-02,7.49,7.49,7.46,7.48,37591.0
2013-10-03,7.49,7.49,7.435,7.45,47227.0
2013-10-04,7.445,7.47,7.445,7.45,60530.0
2013-10-07,7.43,7.475,7.43,7.455,31311.0
2013-10-08,7.45,7.48,7.42,7.43,53246.0
2013-10-09,7.445,7.47,7.43,7.445,35529.0
2013-10-10,7.475,7.555,7.475,7.53,109625.0
2013-10-11,7.535,7.56,7.535,7.555,50959.0
2013-10-15,7.575,7.58,7.525,7.57,40416.0
2013-10-16,7.565,7.59,7.55,7.57,56454.0
2013-10-17,7.59,7.61,7.57,7.61,79822.0
2013-10-18,7.62,7.675,7.61,7.655,142773.0
2013-10-21,7.665,7.7,7.655,7.685,66727.0
2013-10-22,7.71,7.74,7.705,7.72,62605.0
2013-10-23,7.72,7.73,7.7,7.705,66923.0
2013-10-24,7.72,7.735,7.715,7.725,36728.0
2013-10-25,7.715,7.75,7.71,7.745,34892.0
2013-10-28,7.76,7.76,7.74,7.75,55753.0
2013-10-29,7.75,7.8,7.75,7.785,61725.0
2013-10-30,7.79,7.8,7.76,7.785,84123.0
2013-10-31,7.775,7.845,7.775,7.815,123177.0
2013-11-01,7.81,7.84,7.8,7.81,27729.0
2013-11-04,7.83,7.83,7.79,7.8,39758.0
2013-11-05,7.81,7.81,7.775,7.8,73231.0
2013-11-06,7.81,7.835,7.8,7.825,68591.0
2013-11-07,7.825,7.835,7.8,7.805,65755.0
2013-11-08,7.8,7.855,7.8,7.845,47229.0
2013-11-11,7.845,7.86,7.84,7.845,27510.0
2013-11-12,7.835,7.85,7.825,7.835,41826.0
2013-11-13,7.835,7.89,7.825,7.885,47195.0
2013-11-14,7.89,7.91,7.88,7.91,47981.0
2013-11-15,7.9,7.92,7.9,7.92,36252.0
2013-11-18,7.93,7.935,7.905,7.92,59458.0
2013-11-19,7.915,7.935,7.905,7.915,84461.0
2013-11-20,7.935,7.935,7.9,7.925,78859.0
2013-11-21,7.935,7.935,7.925,7.93,32921.0
2013-11-22,7.935,7.945,7.925,7.94,36074.0
2013-11-25,7.95,7.96,7.935,7.95,77808.0
2013-11-26,7.94,7.945,7.87,7.89,78368.0
2013-11-27,7.88,7.915,7.88,7.895,75503.0
2013-11-28,7.9,7.9,7.87,7.88,44634.0
2013-11-29,7.88,7.92,7.87,7.895,22785.0
2013-12-02,7.865,7.905,7.855,7.895,60981.0
2013-12-03,7.83,7.835,7.71,7.75,195691.0
2013-12-04,7.725,7.75,7.68,7.705,100801.0
2013-12-05,7.68,7.68,7.63,7.645,237634.0
2013-12-06,7.67,7.75,7.665,7.735,72504.0
2013-12-09,7.745,7.8,7.745,7.77,67927.0
2013-12-10,7.815,7.815,7.725,7.735,85491.0
2013-12-11,7.715,7.715,7.64,7.65,79932.0
2013-12-12,7.635,7.665,7.61,7.645,94075.0
2013-12-13,7.635,7.645,7.595,7.625,53438.0
2013-12-16,7.655,7.71,7.655,7.68,93556.0
2013-12-17,7.695,7.705,7.66,7.68,62178.0
2013-12-18,7.695,7.755,7.69,7.75,50359.0
2013-12-19,7.75,7.775,7.74,7.77,93936.0
2013-12-20,7.78,7.825,7.78,7.795,113730.0
2013-12-23,7.835,7.835,7.8,7.82,114533.0
2013-12-24,7.83,7.85,7.825,7.835,46454.0
2013-12-27,7.86,7.875,7.85,7.865,25233.0
2013-12-30,7.865,7.88,7.85,7.875,53255.0
2013-12-31,7.87,7.905,7.87,7.885,37614.0
2014-01-02,7.885,7.89,7.835,7.88,53305.0
2014-01-03,7.875,7.88,7.845,7.875,27958.0
2014-01-06,7.875,7.88,7.8,7.815,87357.0
2014-01-07,7.83,7.85,7.81,7.815,73185.0
2014-01-08,7.82,7.82,7.775,7.81,73195.0
2014-01-09,7.825,7.835,7.775,7.835,40837.0
2014-01-10,7.835,7.85,7.81,7.82,49916.0
2014-01-13,7.845,7.855,7.815,7.82,93354.0
2014-01-14,7.84,7.855,7.795,7.8,78959.0
2014-01-15,7.805,7.825,7.795,7.81,61802.0
2014-01-16,7.825,7.835,7.78,7.83,72189.0
2014-01-17,7.83,7.88,7.82,7.86,122113.0
2014-01-20,7.88,7.925,7.865,7.92,62986.0
2014-01-21,7.935,7.96,7.925,7.93,59799.0
2014-01-22,7.945,7.945,7.91,7.94,50035.0
2014-01-23,7.92,7.92,7.875,7.89,75429.0
2014-01-24,7.855,7.86,7.775,7.775,275341.0
2014-01-27,7.755,7.775,7.635,7.69,221707.0
2014-01-28,7.69,7.71,7.64,7.695,106820.0
2014-01-29,7.665,7.67,7.6,7.625,136296.0
2014-01-30,7.635,7.675,7.625,7.665,82635.0
2014-01-31,7.595,7.605,7.55,7.59,109613.0
2014-02-03,7.6,7.6,7.475,7.525,135997.0
2014-02-04,7.535,7.55,7.5,7.52,61226.0
2014-02-05,7.54,7.595,7.49,7.595,75427.0
2014-02-06,7.615,7.71,7.605,7.695,92630.0
2014-02-07,7.72,7.73,7.655,7.675,51340.0
2014-02-10,7.69,7.72,7.66,7.68,55460.0
2014-02-11,7.7,7.745,7.7,7.715,86416.0
2014-02-12,7.735,7.79,7.73,7.76,104789.0
2014-02-13,7.74,7.82,7.73,7.82,81987.0
2014-02-14,7.825,7.86,7.805,7.845,60789.0
2014-02-18,7.88,7.89,7.845,7.845,71433.0
2014-02-19,7.855,7.92,7.855,7.905,125629.0
2014-02-20,7.905,7.945,7.895,7.94,40463.0
2014-02-21,7.925,7.945,7.905,7.92,58321.0
2014-02-24,7.92,7.945,7.895,7.915,58994.0
2014-02-25,7.93,7.94,7.91,7.92,104138.0
2014-02-26,7.94,7.96,7.92,7.92,58710.0
2014-02-27,7.945,7.99,7.94,7.965,121078.0
2014-02-28,7.98,8.015,7.97,7.985,54134.0
2014-03-03,7.925,7.965,7.895,7.93,93642.0
2014-03-04,7.97,8.0,7.94,7.96,82121.0
2014-03-05,7.965,7.995,7.945,7.985,49339.0
2014-03-06,7.98,7.99,7.97,7.985,35553.0
2014-03-07,8.0,8.005,7.97,7.975,39539.0
2014-03-10,7.96,8.01,7.96,8.0,49682.0
2014-03-11,8.01,8.065,8.0,8.055,142729.0
2014-03-12,8.035,8.075,8.035,8.075,47552.0
2014-03-13,8.08,8.09,8.0,8.02,45356.0
2014-03-14,8.01,8.03,7.975,7.98,94492.0
2014-03-17,8.0,8.04,8.0,8.015,68033.0
2014-03-18,8.045,8.055,8.03,8.05,93564.0
2014-03-19,8.05,8.065,8.035,8.055,56813.0
2014-03-20,8.055,8.085,8.04,8.08,61810.0
2014-03-21,8.065,8.1,8.055,8.085,24473.0
2014-03-24,8.09,8.12,8.075,8.1,41414.0
2014-03-25,8.12,8.135,8.105,8.125,40385.0
2014-03-26,8.125,8.135,8.075,8.09,131031.0
2014-03-27,8.095,8.11,8.04,8.06,59238.0
2014-03-28,8.095,8.115,8.075,8.08,22669.0
2014-03-31,8.105,8.15,8.105,8.135,66673.0
2014-04-01,8.135,8.17,8.135,8.165,98596.0
2014-04-02,8.175,8.18,8.155,8.175,23598.0
2014-04-03,8.185,8.185,8.13,8.165,60040.0
2014-04-04,8.18,8.185,8.15,8.165,31959.0
2014-04-07,8.16,8.18,8.14,8.165,39250.0
2014-04-08,8.18,8.205,8.16,8.2,59325.0
2014-04-09,8.2,8.225,8.2,8.22,46915.0
2014-04-10,8.215,8.22,8.15,8.17,57487.0
2014-04-11,8.14,8.16,8.11,8.155,55820.0
2014-04-14,8.185,8.19,8.145,8.17,97326.0
2014-04-15,8.17,8.195,8.155,8.185,30732.0
2014-04-16,8.2,8.225,8.185,8.225,59424.0
2014-04-17,8.22,8.24,8.215,8.24,60171.0
2014-04-21,8.24,8.275,8.24,8.255,64393.0
2014-04-22,8.255,8.26,8.23,8.24,42145.0
2014-04-23,8.255,8.255,8.22,8.235,27616.0
2014-04-24,8.24,8.255,8.23,8.24,42441.0
2014-04-25,8.23,8.245,8.205,8.24,47996.0
2014-04-28,8.245,8.26,8.22,8.255,44579.0
2014-04-29,8.245,8.285,8.24,8.275,30116.0
2014-04-30,8.265,8.33,8.265,8.33,54300.0
2014-05-01,8.325,8.34,8.285,8.29,54840.0
2014-05-02,8.31,8.33,8.3,8.315,36553.0
2014-05-05,8.315,8.32,8.28,8.305,89273.0
2014-05-06,8.31,8.31,8.265,8.285,34978.0
2014-05-07,8.275,8.32,8.275,8.31,35779.0
2014-05-08,8.31,8.335,8.3,8.315,30192.0
2014-05-09,8.315,8.32,8.285,8.31,40894.0
2014-05-12,8.32,8.33,8.31,8.33,47241.0
2014-05-13,8.315,8.34,8.31,8.34,32951.0
2014-05-14,8.34,8.34,8.32,8.335,27794.0
2014-05-15,8.34,8.345,8.28,8.315,51783.0
2014-05-16,8.32,8.32,8.26,8.275,45445.0
2014-05-20,8.275,8.295,8.26,8.29,35934.0
2014-05-21,8.305,8.36,8.3,8.35,81576.0
2014-05-22,8.375,8.435,8.375,8.415,142200.0
2014-05-23,8.43,8.445,8.425,8.435,44669.0
2014-05-26,8.455,8.485,8.455,8.47,150889.0
2014-05-27,8.495,8.495,8.465,8.48,84246.0
2014-05-28,8.48,8.485,8.445,8.455,234322.0
2014-05-29,8.44,8.46,8.395,8.425,67188.0
2014-05-30,8.395,8.42,8.39,8.42,29554.0
2014-06-02,8.435,8.445,8.405,8.425,67989.0
2014-06-03,8.41,8.465,8.41,8.45,24550.0
2014-06-04,8.445,8.48,8.415,8.475,59084.0
2014-06-05,8.475,8.475,8.435,8.45,45156.0
2014-06-06,8.47,8.475,8.45,8.46,82435.0
2014-06-09,8.46,8.5,8.46,8.49,71458.0
2014-06-10,8.475,8.51,8.475,8.495,37435.0
2014-06-11,8.495,8.5,8.46,8.475,32637.0
2014-06-12,8.475,8.49,8.44,8.46,56322.0
2014-06-13,8.47,8.51,8.47,8.485,33539.0
2014-06-16,8.48,8.515,8.475,8.5,25974.0
2014-06-17,8.5,8.515,8.485,8.505,39532.0
2014-06-18,8.515,8.52,8.49,8.515,38090.0
2014-06-19,8.52,8.52,8.48,8.51,49993.0
2014-06-20,8.53,8.53,8.5,8.515,81934.0
2014-06-23,8.51,8.52,8.475,8.52,62212.0
2014-06-24,8.52,8.545,8.505,8.52,89366.0
2014-06-25,8.515,8.52,8.485,8.495,40076.0
2014-06-26,8.505,8.515,8.48,8.515,33165.0
2014-06-27,8.515,8.565,8.515,8.56,50099.0
2014-06-30,8.555,8.595,8.555,8.57,93619.0
2014-07-02,8.575,8.605,8.575,8.6,50459.0
2014-07-03,8.615,8.64,8.61,8.615,41133.0
2014-07-04,8.605,8.64,8.605,8.64,49672.0
2014-07-07,8.64,8.64,8.6,8.63,48553.0
2014-07-08,8.635,8.645,8.605,8.645,33012.0
2014-07-09,8.645,8.69,8.63,8.685,39073.0
2014-07-10,8.635,8.675,8.63,8.67,42608.0
2014-07-11,8.675,8.685,8.65,8.67,23041.0
2014-07-14,8.685,8.705,8.675,8.69,42480.0
2014-07-15,8.685,8.73,8.685,8.72,35062.0
2014-07-16,8.73,8.755,8.715,8.75,50155.0
2014-07-17,8.75,8.75,8.725,8.74,30398.0
2014-07-18,8.735,8.775,8.715,8.77,38461.0
2014-07-21,8.775,8.775,8.745,8.76,43655.0
2014-07-22,8.78,8.815,8.76,8.795,54366.0
2014-07-23,8.815,8.815,8.79,8.8,60529.0
2014-07-24,8.815,8.815,8.795,8.81,40947.0
2014-07-25,8.82,8.875,8.815,8.86,42943.0
2014-07-28,8.86,8.88,8.845,8.865,74225.0
2014-07-29,8.87,8.905,8.865,8.865,72579.0
2014-07-30,8.89,8.91,8.89,8.91,44694.0
2014-07-31,8.9,8.935,8.845,8.87,78024.0
2014-08-01,8.855,8.875,8.76,8.79,103439.0
2014-08-05,8.82,8.835,8.77,8.785,28904.0
2014-08-06,8.765,8.805,8.75,8.79,20807.0
2014-08-07,8.82,8.82,8.705,8.76,78058.0
2014-08-08,8.74,8.76,8.685,8.72,53297.0
2014-08-11,8.73,8.805,8.72,8.775,49820.0
2014-08-12,8.785,8.825,8.775,8.805,54498.0
2014-08-13,8.815,8.825,8.795,8.8,25622.0
2014-08-14,8.815,8.855,8.805,8.855,22410.0
2014-08-15,8.87,8.87,8.78,8.835,81057.0
2014-08-18,8.86,8.895,8.845,8.855,58949.0
2014-08-19,8.87,8.94,8.87,8.935,33733.0
2014-08-20,8.925,8.97,8.905,8.97,46471.0
2014-08-21,8.97,9.01,8.96,9.01,41551.0
2014-08-22,9.015,9.025,8.955,8.975,61337.0
2014-08-25,8.98,9.015,8.975,9.0,57850.0
2014-08-26,8.98,9.0,8.93,8.955,65031.0
2014-08-27,8.955,9.02,8.955,9.02,61690.0
2014-08-28,8.99,9.01,8.96,8.98,35509.0
2014-08-29,8.995,9.025,8.95,9.025,47600.0
2014-09-02,9.025,9.055,8.98,9.035,73368.0
2014-09-03,9.075,9.085,9.06,9.08,46727.0
2014-09-04,9.075,9.09,9.065,9.065,36129.0
2014-09-05,9.07,9.085,9.045,9.06,51569.0
2014-09-08,9.065,9.075,9.05,9.07,35831.0
2014-09-09,9.07,9.11,9.03,9.075,67721.0
2014-09-10,9.065,9.105,9.065,9.09,36545.0
2014-09-11,9.085,9.125,9.075,9.105,60183.0
2014-09-12,9.11,9.13,9.09,9.12,34058.0
2014-09-15,9.12,9.125,9.09,9.115,36066.0
2014-09-16,9.11,9.14,9.1,9.12,44651.0
2014-09-17,9.135,9.145,9.11,9.135,39233.0
2014-09-18,9.135,9.155,9.135,9.15,52972.0
2014-09-19,9.15,9.18,9.04,9.055,132899.0
2014-09-22,9.05,9.085,9.02,9.035,68676.0
2014-09-23,9.01,9.03,9.005,9.02,27936.0
2014-09-24,9.03,9.03,8.92,8.965,91350.0
2014-09-25,8.96,8.96,8.78,8.8,150190.0
2014-09-26,8.795,8.915,8.73,8.865,101280.0
2014-09-29,8.825,8.84,8.745,8.79,74736.0
2014-09-30,8.775,8.87,8.735,8.815,71041.0
2014-10-01,8.85,8.85,8.74,8.76,91010.0
2014-10-02,8.73,8.745,8.635,8.74,260205.0
2014-10-03,8.77,8.835,8.755,8.775,49893.0
2014-10-06,8.805,8.915,8.78,8.785,135304.0
2014-10-07,8.77,8.81,8.72,8.73,49426.0
2014-10-08,8.74,8.855,8.72,8.835,106537.0
2014-10-09,8.85,8.87,8.775,8.84,91792.0
2014-10-10,8.8,8.83,8.73,8.73,96109.0
2014-10-14,8.67,8.71,8.62,8.625,178292.0
2014-10-15,8.575,8.575,8.325,8.455,264757.0
2014-10-16,8.295,8.58,8.255,8.47,164239.0
2014-10-17,8.61,8.65,8.535,8.635,101281.0
2014-10-20,8.665,8.685,8.595,8.67,85892.0
2014-10-21,8.71,8.77,8.65,8.75,100570.0
2014-10-22,8.77,8.77,8.65,8.67,142414.0
2014-10-23,8.715,8.79,8.695,8.775,59746.0
2014-10-24,8.785,8.83,8.775,8.8,45558.0
2014-10-27,8.8,8.83,8.76,8.825,66067.0
2014-10-28,8.835,8.905,8.835,8.905,63501.0
2014-10-29,8.88,8.89,8.805,8.86,112235.0
2014-10-30,8.85,8.905,8.83,8.865,86065.0
2014-10-31,8.91,8.955,8.905,8.925,92573.0
2014-11-03,8.935,8.935,8.885,8.91,26382.0
2014-11-04,8.9,8.93,8.855,8.89,34763.0
2014-11-05,8.915,8.98,8.9,8.97,49824.0
2014-11-06,8.985,9.0,8.93,8.945,56354.0
2014-11-07,8.945,8.975,8.915,8.945,75458.0
2014-11-10,8.955,8.995,8.955,8.975,41404.0
2014-11-11,9.0,9.03,8.985,9.0,27335.0
2014-11-12,9.0,9.035,8.975,9.025,34582.0
2014-11-13,9.06,9.08,9.03,9.06,41658.0
2014-11-14,9.06,9.075,9.05,9.065,43753.0
2014-11-17,9.055,9.115,9.05,9.07,53766.0
2014-11-18,9.08,9.1,9.05,9.055,47289.0
2014-11-19,9.055,9.095,9.03,9.09,42588.0
2014-11-20,9.09,9.115,9.07,9.08,40694.0
2014-11-21,9.115,9.115,9.08,9.08,35084.0
2014-11-24,9.1,9.105,9.04,9.065,42988.0
2014-11-25,9.07,9.105,9.06,9.09,33750.0
2014-11-26,9.09,9.11,9.08,9.11,28000.0
2014-11-27,9.115,9.155,9.115,9.125,33489.0
2014-11-28,9.135,9.175,9.135,9.14,57609.0
2014-12-01,9.14,9.15,9.035,9.05,138223.0
2014-12-02,9.025,9.045,8.98,9.0,107222.0
2014-12-03,9.02,9.02,8.965,9.005,81337.0
2014-12-04,8.945,8.96,8.78,8.81,162888.0
2014-12-05,8.825,8.845,8.67,8.76,196161.0
2014-12-08,8.73,8.73,8.47,8.64,257846.0
2014-12-09,8.57,8.61,8.51,8.6,162828.0
2014-12-10,8.605,8.605,8.405,8.455,156616.0
2014-12-11,8.435,8.57,8.43,8.48,111255.0
2014-12-12,8.47,8.485,8.34,8.36,87199.0
2014-12-15,8.365,8.425,8.285,8.405,125461.0
2014-12-16,8.385,8.565,8.335,8.475,92958.0
2014-12-17,8.48,8.605,8.435,8.575,154604.0
2014-12-18,8.7,8.7,8.565,8.595,131845.0
2014-12-19,8.645,8.68,8.565,8.65,87687.0
2014-12-22,8.67,8.7,8.65,8.685,71015.0
2014-12-23,8.725,8.82,8.71,8.805,55075.0
2014-12-24,8.8,8.83,8.77,8.805,61278.0
2014-12-29,8.82,8.89,8.8,8.86,45982.0
2014-12-30,8.865,8.875,8.785,8.81,34128.0
2014-12-31,8.815,8.84,8.755,8.81,52243.0
2015-01-02,8.81,8.86,8.76,8.855,45313.0
2015-01-05,8.805,8.815,8.57,8.64,94515.0
2015-01-06,8.59,8.62,8.46,8.535,156750.0
2015-01-07,8.58,8.645,8.505,8.535,80234.0
2015-01-08,8.595,8.63,8.545,8.58,52495.0
2015-01-09,8.59,8.605,8.42,8.445,174783.0
2015-01-12,8.4,8.4,8.275,8.315,281128.0
2015-01-13,8.315,8.41,8.21,8.3,117191.0
2015-01-14,8.19,8.2,8.11,8.185,158296.0
2015-01-15,8.19,8.22,8.07,8.135,106587.0
2015-01-16,8.105,8.175,8.08,8.135,128402.0
2015-01-19,8.16,8.185,8.095,8.165,96273.0
2015-01-20,8.19,8.195,8.145,8.155,113599.0
2015-01-21,8.155,8.3,8.12,8.275,117381.0
2015-01-22,8.29,8.345,8.28,8.32,195531.0
2015-01-23,8.345,8.45,8.33,8.385,143890.0
2015-01-26,8.39,8.39,8.31,8.335,93099.0
2015-01-27,8.3,8.34,8.24,8.32,78318.0
2015-01-28,8.36,8.38,8.225,8.235,90796.0
2015-01-29,8.235,8.275,8.1,8.24,135574.0
2015-01-30,8.16,8.16,8.01,8.06,327175.0
2015-02-02,8.06,8.165,8.055,8.15,119397.0
2015-02-03,8.21,8.4,8.21,8.36,130951.0
2015-02-04,8.345,8.385,8.285,8.29,67380.0
2015-02-05,8.335,8.455,8.325,8.435,117582.0
2015-02-06,8.485,8.585,8.47,8.52,107029.0
2015-02-09,8.515,8.595,8.49,8.56,53524.0
2015-02-10,8.58,8.6,8.465,8.52,82531.0
2015-02-11,8.52,8.575,8.5,8.545,45704.0
2015-02-12,8.575,8.62,8.555,8.615,47829.0
2015-02-13,8.64,8.68,8.62,8.65,76029.0
2015-02-17,8.66,8.72,8.62,8.69,89192.0
2015-02-18,8.69,8.69,8.57,8.59,90832.0
2015-02-19,8.57,8.61,8.49,8.585,94816.0
2015-02-20,8.59,8.59,8.47,8.52,145101.0
2015-02-23,8.475,8.475,8.39,8.455,116506.0
2015-02-24,8.38,8.425,8.35,8.42,139008.0
2015-02-25,8.47,8.565,8.47,8.55,199855.0
2015-02-26,8.625,8.685,8.61,8.625,188243.0
2015-02-27,8.62,8.7,8.61,8.66,180122.0
2015-03-02,8.675,8.68,8.635,8.65,94111.0
2015-03-03,8.665,8.665,8.545,8.565,97058.0
2015-03-04,8.535,8.54,8.48,8.53,64737.0
2015-03-05,8.545,8.605,8.525,8.54,84357.0
2015-03-06,8.53,8.58,8.475,8.525,94676.0
2015-03-09,8.535,8.55,8.495,8.505,56224.0
2015-03-10,8.48,8.48,8.32,8.35,178375.0
2015-03-11,8.36,8.42,8.315,8.38,92367.0
2015-03-12,8.375,8.475,8.375,8.435,135604.0
2015-03-13,8.41,8.425,8.31,8.365,115452.0
2015-03-16,8.38,8.495,8.38,8.44,68886.0
2015-03-17,8.43,8.44,8.33,8.42,74588.0
2015-03-18,8.42,8.435,8.36,8.425,56481.0
2015-03-19,8.43,8.43,8.35,8.355,166273.0
2015-03-20,8.39,8.475,8.38,8.45,64654.0
2015-03-23,8.475,8.525,8.47,8.485,60868.0
2015-03-24,8.49,8.56,8.47,8.545,56389.0
2015-03-25,8.55,8.57,8.45,8.47,105738.0
2015-03-26,8.455,8.455,8.39,8.42,82458.0
2015-03-27,8.41,8.455,8.335,8.365,146645.0
2015-03-30,8.36,8.44,8.345,8.375,105233.0
2015-03-31,8.34,8.465,8.295,8.465,133125.0
2015-04-01,8.465,8.465,8.4,8.455,77979.0
2015-04-02,8.445,8.51,8.41,8.48,102084.0
2015-04-06,8.47,8.55,8.46,8.51,56125.0
2015-04-07,8.565,8.6,8.56,8.575,53708.0
2015-04-08,8.58,8.625,8.58,8.6,82201.0
2015-04-09,8.615,8.69,8.615,8.685,78154.0
2015-04-10,8.69,8.71,8.68,8.695,57908.0
2015-04-13,8.72,8.72,8.695,8.72,60357.0
2015-04-14,8.72,8.74,8.705,8.725,66650.0
2015-04-15,8.73,8.84,8.73,8.825,97320.0
2015-04-16,8.81,8.855,8.785,8.855,88844.0
2015-04-17,8.825,8.85,8.8,8.825,76028.0
2015-04-20,8.855,8.895,8.855,8.875,86191.0
2015-04-21,8.88,8.89,8.855,8.88,72702.0
2015-04-22,8.84,8.865,8.785,8.85,35700.0
2015-04-23,8.815,8.91,8.815,8.885,106300.0
2015-04-24,8.89,8.925,8.89,8.915,53689.0
2015-04-27,8.94,8.94,8.9,8.92,84417.0
2015-04-28,8.92,8.945,8.9,8.935,52666.0
2015-04-29,8.91,8.945,8.895,8.945,53759.0
2015-04-30,8.92,8.94,8.85,8.89,62309.0
2015-05-01,8.895,8.935,8.885,8.9,47789.0
2015-05-04,8.9,8.93,8.9,8.92,32813.0
2015-05-05,8.915,8.92,8.81,8.84,125491.0
2015-05-06,8.82,8.825,8.725,8.78,176430.0
2015-05-07,8.78,8.785,8.705,8.765,109782.0
2015-05-08,8.805,8.83,8.8,8.81,62585.0
2015-05-11,8.805,8.855,8.8,8.825,54907.0
2015-05-12,8.81,8.82,8.78,8.795,40693.0
2015-05-13,8.8,8.8,8.745,8.79,33610.0
2015-05-14,8.785,8.8,8.765,8.79,64233.0
2015-05-15,8.785,8.79,8.765,8.775,36839.0
2015-05-19,8.805,8.87,8.755,8.86,133120.0
2015-05-20,8.88,8.895,8.805,8.82,80927.0
2015-05-21,8.82,8.91,8.815,8.885,85491.0
2015-05-22,8.875,8.895,8.855,8.885,57033.0
2015-05-25,8.88,8.885,8.87,8.88,83839.0
2015-05-26,8.88,8.88,8.735,8.8,259078.0
2015-05-27,8.825,8.885,8.82,8.825,67232.0
2015-05-28,8.86,8.895,8.73,8.825,109559.0
2015-05-29,8.81,8.82,8.72,8.75,108412.0
2015-06-01,8.755,8.775,8.685,8.75,120704.0
2015-06-02,8.73,8.805,8.73,8.775,82341.0
2015-06-03,8.79,8.865,8.78,8.855,68290.0
2015-06-04,8.805,8.845,8.735,8.79,106426.0
2015-06-05,8.775,8.84,8.77,8.78,70030.0
2015-06-08,8.765,8.775,8.62,8.675,187323.0
2015-06-09,8.635,8.72,8.59,8.695,69248.0
2015-06-10,8.72,8.765,8.705,8.715,104355.0
2015-06-11,8.745,8.75,8.67,8.71,73564.0
2015-06-12,8.69,8.69,8.615,8.675,69061.0
2015-06-15,8.625,8.72,8.61,8.71,112167.0
2015-06-16,8.7,8.735,8.68,8.715,41383.0
2015-06-17,8.72,8.75,8.65,8.67,86004.0
2015-06-18,8.675,8.675,8.62,8.655,80596.0
2015-06-19,8.61,8.615,8.5,8.56,283158.0
2015-06-22,8.56,8.67,8.555,8.63,105737.0
2015-06-23,8.655,8.71,8.655,8.705,110709.0
2015-06-24,8.715,8.76,8.69,8.745,102775.0
2015-06-25,8.765,8.78,8.74,8.745,107595.0
2015-06-26,8.75,8.775,8.735,8.76,57647.0
2015-06-29,8.665,8.675,8.54,8.565,289572.0
2015-06-30,8.59,8.615,8.545,8.55,136188.0
2015-07-02,8.55,8.565,8.495,8.52,147475.0
2015-07-03,8.52,8.58,8.52,8.575,45405.0
2015-07-06,8.505,8.595,8.495,8.55,61881.0
2015-07-07,8.56,8.575,8.475,8.575,168170.0
2015-07-08,8.525,8.55,8.48,8.485,90175.0
2015-07-09,8.54,8.555,8.425,8.435,185223.0
2015-07-10,8.51,8.54,8.495,8.525,108998.0
2015-07-13,8.61,8.625,8.535,8.55,84299.0
2015-07-14,8.56,8.56,8.465,8.52,183689.0
2015-07-15,8.55,8.605,8.51,8.57,98740.0
2015-07-16,8.605,8.68,8.605,8.65,151953.0
2015-07-17,8.66,8.675,8.57,8.59,65430.0
2015-07-20,8.6,8.615,8.515,8.525,160954.0
2015-07-21,8.54,8.545,8.47,8.5,122715.0
2015-07-22,8.475,8.51,8.45,8.475,166679.0
2015-07-23,8.485,8.49,8.405,8.43,185899.0
2015-07-24,8.425,8.445,8.365,8.37,132310.0
2015-07-27,8.34,8.34,8.235,8.25,232434.0
2015-07-28,8.275,8.345,8.21,8.305,173900.0
2015-07-29,8.33,8.51,8.325,8.5,143210.0
2015-07-30,8.51,8.535,8.44,8.535,143493.0
2015-07-31,8.555,8.62,8.55,8.56,133109.0
2015-08-04,8.55,8.595,8.5,8.55,88494.0
2015-08-05,8.61,8.62,8.58,8.61,70967.0
2015-08-06,8.62,8.625,8.53,8.55,118372.0
2015-08-07,8.565,8.585,8.475,8.505,110603.0
2015-08-10,8.535,8.62,8.525,8.6,71868.0
2015-08-11,8.56,8.58,8.47,8.53,144588.0
2015-08-12,8.48,8.505,8.405,8.49,145610.0
2015-08-13,8.495,8.495,8.39,8.405,133459.0
2015-08-14,8.395,8.455,8.395,8.45,47344.0
2015-08-17,8.41,8.425,8.33,8.38,121609.0
2015-08-18,8.36,8.39,8.325,8.38,72769.0
2015-08-19,8.35,8.365,8.285,8.325,172564.0
2015-08-20,8.265,8.265,8.16,8.16,159840.0
2015-08-21,8.1,8.14,8.01,8.01,255794.0
2015-08-24,7.5,8.19,7.45,7.95,358145.0
2015-08-25,8.11,8.155,7.96,7.96,506061.0
2015-08-26,8.135,8.21,7.965,8.21,229892.0
2015-08-27,8.315,8.43,8.28,8.385,319506.0
2015-08-28,8.365,8.395,8.285,8.335,167237.0
2015-08-31,8.33,8.355,8.21,8.32,112607.0
2015-09-01,8.205,8.225,8.09,8.125,183450.0
2015-09-02,8.195,8.225,8.1,8.13,123687.0
2015-09-03,8.155,8.235,8.155,8.2,116550.0
2015-09-04,8.125,8.16,8.09,8.125,155705.0
2015-09-08,8.205,8.255,8.2,8.235,165086.0
2015-09-09,8.295,8.325,8.2,8.2,90489.0
2015-09-10,8.16,8.25,8.145,8.225,37681.0
2015-09-11,8.22,8.22,8.155,8.185,61533.0
2015-09-14,8.2,8.23,8.185,8.185,57987.0
2015-09-15,8.2,8.24,8.185,8.23,63103.0
2015-09-16,8.245,8.385,8.235,8.38,137789.0
2015-09-17,8.38,8.39,8.325,8.35,80943.0
2015-09-18,8.26,8.275,8.22,8.22,92252.0
2015-09-21,8.28,8.35,8.255,8.33,84670.0
2015-09-22,8.23,8.255,8.17,8.21,158492.0
2015-09-23,8.225,8.255,8.13,8.165,98828.0
2015-09-24,8.12,8.165,8.09,8.14,84188.0
2015-09-25,8.2,8.255,8.19,8.205,85522.0
2015-09-28,8.175,8.195,8.115,8.135,81520.0
2015-09-29,8.145,8.2,8.12,8.19,122873.0
2015-09-30,8.26,8.37,8.26,8.365,190203.0
2015-10-01,8.4,8.415,8.33,8.4,106221.0
2015-10-02,8.29,8.29,8.16,8.25,203521.0
2015-10-05,8.305,8.405,8.3,8.375,124959.0
2015-10-06,8.405,8.465,8.37,8.45,126701.0
2015-10-07,8.475,8.55,8.35,8.525,114327.0
2015-10-08,8.525,8.56,8.51,8.56,119551.0
2015-10-09,8.59,8.59,8.49,8.515,80928.0
2015-10-13,8.51,8.515,8.435,8.48,116300.0
2015-10-14,8.475,8.505,8.4,8.415,139252.0
2015-10-15,8.45,8.47,8.415,8.43,100421.0
2015-10-16,8.45,8.5,8.45,8.475,125492.0
2015-10-19,8.475,8.5,8.46,8.485,49159.0
2015-10-20,8.48,8.585,8.48,8.55,92523.0
2015-10-21,8.575,8.62,8.56,8.565,169500.0
2015-10-22,8.58,8.68,8.58,8.655,120633.0
2015-10-23,8.7,8.73,8.69,8.71,115867.0
2015-10-26,8.725,8.75,8.685,8.7,102938.0
2015-10-27,8.69,8.765,8.68,8.75,83328.0
2015-10-28,8.75,8.82,8.75,8.82,170264.0
2015-10-29,8.78,8.825,8.765,8.82,147929.0
2015-10-30,8.815,8.815,8.64,8.675,161786.0
2015-11-02,8.67,8.7,8.63,8.67,145736.0
2015-11-03,8.675,8.705,8.66,8.69,66925.0
2015-11-04,8.71,8.74,8.69,8.705,95265.0
2015-11-05,8.72,8.765,8.72,8.735,113324.0
2015-11-06,8.76,8.8,8.72,8.76,119184.0
2015-11-09,8.785,8.785,8.66,8.72,128120.0
2015-11-10,8.675,8.735,8.66,8.72,75015.0
2015-11-11,8.74,8.75,8.7,8.735,69650.0
2015-11-12,8.675,8.685,8.6,8.615,215119.0
2015-11-13,8.6,8.6,8.48,8.5,293874.0
2015-11-16,8.495,8.63,8.49,8.625,134183.0
2015-11-17,8.66,8.705,8.635,8.68,131083.0
2015-11-18,8.695,8.715,8.68,8.685,120013.0
2015-11-19,8.695,8.75,8.685,8.735,111669.0
2015-11-20,8.75,8.76,8.705,8.715,58003.0
2015-11-23,8.715,8.745,8.685,8.69,104618.0
2015-11-24,8.665,8.71,8.645,8.69,110293.0
2015-11-25,8.71,8.715,8.665,8.685,56365.0
2015-11-26,8.675,8.71,8.675,8.7,67236.0
2015-11-27,8.69,8.725,8.68,8.715,40609.0
2015-11-30,8.725,8.765,8.715,8.74,131320.0
2015-12-01,8.755,8.855,8.74,8.81,252769.0
2015-12-02,8.865,8.87,8.795,8.815,151109.0
2015-12-03,8.85,8.85,8.69,8.725,165674.0
2015-12-04,8.735,8.745,8.685,8.74,130802.0
2015-12-07,8.71,8.73,8.565,8.605,240762.0
2015-12-08,8.545,8.545,8.47,8.485,189506.0
2015-12-09,8.465,8.615,8.465,8.52,178205.0
2015-12-10,8.5,8.585,8.49,8.505,153180.0
2015-12-11,8.465,8.465,8.34,8.345,188905.0
2015-12-14,8.345,8.37,8.265,8.305,298598.0
2015-12-15,8.355,8.43,8.345,8.425,90359.0
2015-12-16,8.47,8.545,8.435,8.535,90652.0
2015-12-17,8.56,8.585,8.495,8.53,121235.0
2015-12-18,8.485,8.505,8.44,8.455,175477.0
2015-12-21,8.48,8.525,8.425,8.455,157740.0
2015-12-22,8.455,8.47,8.365,8.45,127196.0
2015-12-23,8.465,8.535,8.465,8.52,108668.0
2015-12-24,8.515,8.595,8.505,8.575,72477.0
2015-12-29,8.575,8.63,8.57,8.61,68908.0
2015-12-30,8.605,8.61,8.54,8.57,64078.0
2015-12-31,8.52,8.525,8.445,8.45,117060.0
2016-01-04,8.34,8.385,8.27,8.375,177007.0
2016-01-05,8.39,8.415,8.33,8.39,87983.0
2016-01-06,8.335,8.335,8.255,8.26,150540.0
2016-01-07,8.155,8.175,8.105,8.115,242876.0
2016-01-08,8.18,8.195,8.105,8.105,510704.0
2016-01-11,8.115,8.13,8.045,8.09,134390.0
2016-01-12,8.135,8.21,8.055,8.13,128680.0
2016-01-13,8.165,8.175,7.93,7.94,179685.0
2016-01-14,7.93,8.005,7.84,7.98,338733.0
2016-01-15,7.785,7.845,7.725,7.75,478472.0
2016-01-18,7.72,7.79,7.705,7.74,176729.0
2016-01-19,7.855,7.915,7.805,7.825,241103.0
2016-01-20,7.745,7.79,7.6,7.66,457409.0
2016-01-21,7.7,7.8,7.655,7.775,361191.0
2016-01-22,7.895,8.08,7.895,8.075,223755.0
2016-01-25,8.06,8.06,7.84,7.845,296472.0
2016-01-26,7.89,7.96,7.855,7.935,169102.0
2016-01-27,7.925,8.095,7.92,8.045,203955.0
2016-01-28,8.115,8.25,8.065,8.24,305548.0
2016-01-29,8.29,8.33,8.17,8.315,206652.0
2016-02-01,8.305,8.305,8.22,8.27,139823.0
2016-02-02,8.18,8.185,8.095,8.16,217925.0
2016-02-03,8.2,8.2,8.065,8.165,150909.0
2016-02-04,8.185,8.31,8.175,8.29,212843.0
2016-02-05,8.27,8.29,8.23,8.255,85708.0
2016-02-08,8.185,8.185,8.07,8.1,193710.0
2016-02-09,8.01,8.015,7.83,7.92,293250.0
2016-02-10,8.0,8.04,7.78,7.785,202891.0
2016-02-11,7.66,7.705,7.61,7.67,398434.0
2016-02-12,7.785,7.935,7.77,7.935,218402.0
2016-02-16,8.075,8.1,7.955,8.095,190356.0
2016-02-17,8.16,8.25,8.14,8.25,219115.0
2016-02-18,8.3,8.3,8.185,8.27,170214.0
2016-02-19,8.18,8.245,8.13,8.24,194683.0
2016-02-22,8.31,8.32,8.175,8.195,211578.0
2016-02-23,8.21,8.29,8.085,8.115,261898.0
2016-02-24,8.025,8.03,7.73,7.97,514169.0
2016-02-25,8.01,8.05,7.97,8.025,227686.0
2016-02-26,8.09,8.125,8.04,8.08,225340.0
2016-02-29,8.12,8.155,8.05,8.115,151066.0
2016-03-01,8.19,8.32,8.125,8.3,264219.0
2016-03-02,8.305,8.355,8.225,8.31,307570.0
2016-03-03,8.33,8.4,8.325,8.39,251351.0
2016-03-04,8.41,8.45,8.38,8.44,276143.0
2016-03-07,8.43,8.53,8.415,8.505,291003.0
2016-03-08,8.48,8.59,8.48,8.58,274981.0
2016-03-09,8.61,8.65,8.59,8.62,217975.0
2016-03-10,8.645,8.685,8.575,8.62,301283.0
2016-03-11,8.66,8.69,8.655,8.685,112549.0
2016-03-14,8.69,8.695,8.645,8.665,190131.0
2016-03-15,8.66,8.715,8.66,8.71,252006.0
2016-03-16,8.71,8.765,8.695,8.73,235632.0
2016-03-17,8.755,8.835,8.745,8.83,211867.0
2016-03-18,8.81,8.84,8.78,8.795,143028.0
2016-03-21,8.78,8.835,8.765,8.835,149727.0
2016-03-22,8.81,8.85,8.78,8.825,167086.0
2016-03-23,8.84,8.84,8.765,8.785,109555.0
2016-03-24,8.745,8.745,8.635,8.695,253328.0
2016-03-28,8.705,8.78,8.69,8.765,160583.0
2016-03-29,8.75,8.785,8.69,8.78,138326.0
2016-03-30,8.81,8.865,8.81,8.845,205034.0
2016-03-31,8.83,8.875,8.79,8.795,175879.0
2016-04-01,8.76,8.83,8.715,8.83,136507.0
2016-04-04,8.83,8.835,8.78,8.795,119314.0
2016-04-05,8.75,8.775,8.725,8.77,119210.0
2016-04-06,8.77,8.77,8.685,8.755,127011.0
2016-04-07,8.71,8.73,8.645,8.67,179969.0
2016-04-08,8.725,8.785,8.705,8.765,290705.0
2016-04-11,8.77,8.82,8.765,8.77,152711.0
2016-04-12,8.79,8.885,8.78,8.845,233273.0
2016-04-13,8.885,8.95,8.88,8.94,233994.0
2016-04-14,8.965,9.015,8.96,8.985,278043.0
2016-04-15,8.98,8.995,8.965,8.99,96296.0
2016-04-18,8.92,9.005,8.92,9.005,184717.0
2016-04-19,9.015,9.085,9.015,9.08,202244.0
2016-04-20,9.085,9.145,9.08,9.145,234193.0
2016-04-21,9.135,9.135,9.09,9.1,126255.0
2016-04-22,9.075,9.14,9.07,9.11,157677.0
2016-04-25,9.09,9.1,9.05,9.09,197270.0
2016-04-26,9.09,9.145,9.09,9.125,130362.0
2016-04-27,9.125,9.165,9.11,9.155,171706.0
2016-04-28,9.105,9.145,9.065,9.125,122309.0
2016-04-29,9.08,9.18,9.08,9.145,179741.0
2016-05-02,9.145,9.15,9.075,9.095,114781.0
2016-05-03,9.025,9.025,8.885,8.95,250462.0
2016-05-04,8.915,8.95,8.86,8.9,242941.0
2016-05-05,8.91,8.915,8.84,8.885,301818.0
2016-05-06,8.835,8.895,8.815,8.88,194361.0
2016-05-09,8.845,8.89,8.825,8.835,182800.0
2016-05-10,8.865,8.955,8.855,8.925,237645.0
2016-05-11,8.91,8.99,8.9,8.955,216773.0
2016-05-12,9.005,9.005,8.915,9.0,222211.0
2016-05-13,8.98,9.025,8.965,8.98,181581.0
2016-05-16,8.995,9.05,8.99,9.01,193206.0
2016-05-17,9.01,9.025,8.965,8.985,167169.0
2016-05-18,8.965,9.06,8.965,9.06,256512.0
2016-05-19,9.05,9.05,8.955,9.005,182157.0
2016-05-20,9.025,9.085,9.025,9.06,185970.0
2016-05-24,9.075,9.175,9.075,9.13,188517.0
2016-05-25,9.155,9.245,9.155,9.23,163547.0
2016-05-26,9.26,9.27,9.205,9.215,117594.0
2016-05-27,9.22,9.255,9.205,9.24,119519.0
2016-05-30,9.25,9.27,9.22,9.235,59492.0
2016-05-31,9.235,9.25,9.155,9.17,175477.0
2016-06-01,9.11,9.175,9.05,9.175,157316.0
2016-06-02,9.175,9.25,9.165,9.235,79346.0
2016-06-03,9.235,9.265,9.165,9.245,114000.0
2016-06-06,9.25,9.31,9.25,9.295,116359.0
2016-06-07,9.32,9.4,9.295,9.385,185809.0
2016-06-08,9.42,9.43,9.35,9.365,163896.0
2016-06-09,9.35,9.35,9.29,9.32,113986.0
2016-06-10,9.255,9.26,9.215,9.25,70039.0
2016-06-13,9.205,9.245,9.19,9.205,192023.0
2016-06-14,9.19,9.205,9.1,9.115,145745.0
2016-06-15,9.15,9.17,9.12,9.12,98604.0
2016-06-16,9.095,9.115,9.01,9.105,157503.0
2016-06-17,9.105,9.165,9.105,9.11,65402.0
2016-06-20,9.2,9.22,9.165,9.175,99622.0
2016-06-21,9.2,9.26,9.175,9.225,84254.0
2016-06-22,9.24,9.285,9.205,9.235,71557.0
2016-06-23,9.29,9.315,9.26,9.315,126790.0
2016-06-24,8.99,9.31,8.985,9.115,460097.0
2016-06-27,9.0,9.02,8.905,8.955,309536.0
2016-06-28,9.13,9.135,9.04,9.095,206812.0
2016-06-29,9.135,9.16,9.075,9.105,218126.0
2016-06-30,9.155,9.155,9.03,9.05,142307.0
2016-07-04,9.045,9.135,9.045,9.125,50348.0
2016-07-05,9.115,9.13,9.04,9.09,87473.0
2016-07-06,9.035,9.09,8.98,9.075,148815.0
2016-07-07,9.075,9.115,9.03,9.055,112018.0
2016-07-08,9.125,9.17,9.07,9.105,118132.0
2016-07-11,9.165,9.205,9.135,9.17,85397.0
2016-07-12,9.195,9.265,9.185,9.255,267230.0
2016-07-13,9.255,9.3,9.23,9.29,230584.0
2016-07-14,9.325,9.36,9.31,9.315,118094.0
2016-07-15,9.35,9.355,9.325,9.345,59659.0
2016-07-18,9.32,9.37,9.32,9.325,64416.0
2016-07-19,9.325,9.34,9.305,9.325,76196.0
2016-07-20,9.35,9.38,9.35,9.365,110373.0
2016-07-21,9.365,9.385,9.35,9.36,130023.0
2016-07-22,9.38,9.395,9.345,9.38,77884.0
2016-07-25,9.41,9.425,9.36,9.37,160095.0
2016-07-26,9.4,9.44,9.39,9.42,102151.0
2016-07-27,9.46,9.46,9.325,9.365,87654.0
2016-07-28,9.4,9.405,9.325,9.38,70219.0
2016-07-29,9.36,9.39,9.33,9.36,64064.0
2016-08-02,9.305,9.315,9.255,9.265,315213.0
2016-08-03,9.29,9.315,9.255,9.27,96730.0
2016-08-04,9.27,9.285,9.21,9.26,66105.0
2016-08-05,9.29,9.355,9.265,9.345,85406.0
2016-08-08,9.38,9.415,9.35,9.41,121035.0
2016-08-09,9.425,9.465,9.41,9.455,139170.0
2016-08-10,9.46,9.47,9.415,9.44,77544.0
2016-08-11,9.485,9.49,9.465,9.48,71729.0
2016-08-12,9.48,9.485,9.42,9.45,80384.0
2016-08-15,9.505,9.505,9.425,9.45,96584.0
2016-08-16,9.465,9.465,9.41,9.425,76467.0
2016-08-17,9.41,9.465,9.41,9.445,127361.0
2016-08-18,9.46,9.46,9.41,9.42,246450.0
2016-08-19,9.425,9.46,9.395,9.45,162402.0
2016-08-22,9.445,9.485,9.415,9.48,81050.0
2016-08-23,9.5,9.59,9.495,9.585,198194.0
2016-08-24,9.62,9.64,9.615,9.625,160778.0
2016-08-25,9.64,9.66,9.62,9.63,125281.0
2016-08-26,9.65,9.675,9.63,9.65,119276.0
2016-08-29,9.645,9.685,9.645,9.68,119948.0
2016-08-30,9.7,9.735,9.695,9.725,146393.0
2016-08-31,9.73,9.73,9.635,9.665,154954.0
2016-09-01,9.695,9.72,9.655,9.69,101233.0
2016-09-02,9.725,9.755,9.695,9.715,76981.0
2016-09-06,9.695,9.73,9.68,9.715,123495.0
2016-09-07,9.7,9.73,9.685,9.71,121713.0
2016-09-08,9.7,9.73,9.685,9.72,94020.0
2016-09-09,9.68,9.7,9.63,9.655,195565.0
2016-09-12,9.62,9.65,9.605,9.64,134259.0
2016-09-13,9.605,9.62,9.54,9.555,135609.0
2016-09-14,9.59,9.605,9.555,9.57,114985.0
2016-09-15,9.605,9.67,9.58,9.655,65637.0
2016-09-16,9.665,9.665,9.59,9.62,81085.0
2016-09-19,9.675,9.7,9.62,9.63,76584.0
2016-09-20,9.665,9.68,9.645,9.655,79656.0
2016-09-21,9.68,9.7,9.65,9.7,112422.0
2016-09-22,9.73,9.755,9.71,9.74,127520.0
2016-09-23,9.76,9.76,9.685,9.695,173835.0
2016-09-26,9.695,9.705,9.63,9.67,145949.0
2016-09-27,9.68,9.685,9.615,9.655,175239.0
2016-09-28,9.675,9.73,9.66,9.73,107617.0
2016-09-29,9.745,9.755,9.68,9.705,94352.0
2016-09-30,9.7,9.745,9.695,9.715,84312.0
2016-10-03,9.7,9.715,9.645,9.685,103491.0
2016-10-04,9.675,9.715,9.59,9.635,173605.0
2016-10-05,9.665,9.69,9.65,9.665,58491.0
2016-10-06,9.65,9.69,9.65,9.665,88347.0
2016-10-07,9.65,9.69,9.61,9.64,108318.0
2016-10-11,9.66,9.66,9.615,9.64,134447.0
2016-10-12,9.64,9.665,9.62,9.655,79721.0
2016-10-13,9.635,9.69,9.58,9.69,108109.0
2016-10-14,9.705,9.74,9.665,9.69,136725.0
2016-10-17,9.665,9.73,9.66,9.68,85469.0
2016-10-18,9.72,9.77,9.695,9.76,121443.0
2016-10-19,9.745,9.8,9.74,9.785,64383.0
2016-10-20,9.79,9.825,9.775,9.815,75923.0
2016-10-21,9.805,9.855,9.775,9.84,82251.0
2016-10-24,9.885,9.885,9.84,9.865,193086.0
2016-10-25,9.865,9.88,9.85,9.87,116303.0
2016-10-26,9.85,9.915,9.835,9.88,75289.0
2016-10-27,9.875,9.955,9.875,9.93,152792.0
2016-10-28,9.94,9.945,9.9,9.91,101915.0
2016-10-31,9.895,9.955,9.895,9.92,67982.0
2016-11-01,9.93,9.94,9.855,9.88,167002.0
2016-11-02,9.855,9.865,9.785,9.81,117657.0
2016-11-03,9.81,9.84,9.8,9.815,146558.0
2016-11-04,9.815,9.815,9.735,9.75,252756.0
2016-11-07,9.82,10.185,9.79,9.865,298950.0
2016-11-08,9.855,9.92,9.85,9.905,199788.0
2016-11-09,9.815,9.955,9.81,9.935,179973.0
2016-11-10,9.995,10.04,9.95,10.02,220732.0
2016-11-11,10.02,10.03,9.94,9.98,98739.0
2016-11-14,10.02,10.04,9.98,10.025,278213.0
2016-11-15,10.06,10.06,9.98,10.055,104670.0
2016-11-16,10.0,10.05,9.99,10.04,95407.0
2016-11-17,10.05,10.12,10.02,10.115,165370.0
2016-11-18,10.105,10.155,10.1,10.145,132076.0
2016-11-21,10.17,10.225,10.16,10.225,371977.0
2016-11-22,10.27,10.27,10.21,10.235,212157.0
2016-11-23,10.24,10.27,10.23,10.265,151166.0
2016-11-24,10.275,10.275,10.26,10.265,69138.0
2016-11-25,10.265,10.305,10.245,10.28,86066.0
2016-11-28,10.265,10.28,10.24,10.245,83286.0
2016-11-29,10.3,10.32,10.29,10.315,162196.0
2016-11-30,10.33,10.33,10.245,10.265,143194.0
2016-12-01,10.3,10.315,10.265,10.285,98013.0
2016-12-02,10.315,10.32,10.265,10.32,105949.0
2016-12-05,10.345,10.385,10.34,10.365,157278.0
2016-12-06,10.435,10.435,10.375,10.43,156592.0
2016-12-07,10.48,10.5,10.43,10.48,208460.0
2016-12-08,10.495,10.57,10.495,10.55,167412.0
2016-12-09,10.575,10.595,10.55,10.59,135707.0
2016-12-12,10.635,10.655,10.58,10.59,182002.0
2016-12-13,10.58,10.655,10.58,10.61,140749.0
2016-12-14,10.62,10.65,10.58,10.585,85335.0
2016-12-15,10.615,10.675,10.595,10.65,107179.0
2016-12-16,10.675,10.695,10.61,10.62,96160.0
2016-12-19,10.655,10.66,10.625,10.64,134280.0
2016-12-20,10.675,10.69,10.655,10.66,83975.0
2016-12-21,10.7,10.7,10.64,10.665,57728.0
2016-12-22,10.695,10.71,10.655,10.705,159121.0
2016-12-23,10.7,10.7,10.665,10.675,110242.0
2016-12-28,10.68,10.69,10.64,10.66,85147.0
2016-12-29,10.665,10.685,10.61,10.63,51966.0
2016-12-30,10.625,10.63,10.57,10.585,107802.0
2017-01-03,10.595,10.665,10.595,10.65,127761.0
2017-01-04,10.68,10.745,10.67,10.745,122540.0
2017-01-05,10.71,10.785,10.705,10.765,130526.0
2017-01-06,10.795,10.795,10.74,10.76,120557.0
2017-01-09,10.735,10.735,10.68,10.725,105701.0
2017-01-10,10.74,10.745,10.71,10.725,148975.0
2017-01-11,10.74,10.795,10.725,10.79,88359.0
2017-01-12,10.765,10.81,10.725,10.76,78391.0
2017-01-13,10.78,10.825,10.78,10.795,91493.0
2017-01-16,10.795,10.795,10.75,10.775,118266.0
2017-01-17,10.755,10.76,10.7,10.71,119051.0
2017-01-18,10.735,10.74,10.68,10.715,105275.0
2017-01-19,10.745,10.78,10.715,10.76,138577.0
2017-01-20,10.81,10.84,10.745,10.815,97017.0
2017-01-23,10.795,10.83,10.775,10.825,127413.0
2017-01-24,10.825,10.88,10.775,10.875,156153.0
2017-01-25,10.925,10.965,10.915,10.93,218740.0
2017-01-26,10.975,10.985,10.925,10.975,119017.0
2017-01-27,10.96,11.005,10.95,10.975,101299.0
2017-01-30,10.975,10.975,10.88,10.94,157859.0
2017-01-31,10.955,10.955,10.805,10.865,149332.0
2017-02-01,10.9,10.91,10.825,10.87,118961.0
2017-02-02,10.9,10.9,10.835,10.845,85142.0
2017-02-03,10.845,10.955,10.845,10.925,135664.0
2017-02-06,10.955,10.985,10.9,10.95,141927.0
2017-02-07,10.95,10.995,10.94,10.995,126911.0
2017-02-08,11.005,11.015,10.94,11.015,122771.0
2017-02-09,11.03,11.085,11.015,11.06,91280.0
2017-02-10,11.1,11.11,11.07,11.1,124137.0
2017-02-13,11.155,11.16,11.12,11.125,157610.0
2017-02-14,11.16,11.165,11.105,11.155,113041.0
2017-02-15,11.18,11.205,11.155,11.195,147026.0
2017-02-16,11.215,11.23,11.195,11.22,111374.0
2017-02-17,11.22,11.235,11.18,11.215,143719.0
2017-02-21,11.22,11.275,11.22,11.235,162724.0
2017-02-22,11.255,11.305,11.22,11.27,305740.0
2017-02-23,11.355,11.355,11.255,11.255,141025.0
2017-02-24,11.255,11.295,11.115,11.145,401083.0
2017-02-27,11.13,11.165,11.065,11.145,303612.0
2017-02-28,11.13,11.145,11.04,11.04,109145.0
2017-03-01,11.11,11.175,11.1,11.165,121722.0
2017-03-02,11.205,11.22,11.155,11.19,176077.0
2017-03-03,11.185,11.255,11.175,11.245,203107.0
2017-03-06,11.215,11.315,11.18,11.295,158285.0
2017-03-07,11.265,11.325,11.265,11.28,119030.0
2017-03-08,11.31,11.33,11.255,11.265,172653.0
2017-03-09,11.25,11.285,11.215,11.225,120252.0
2017-03-10,11.23,11.265,11.07,11.12,253862.0
2017-03-13,11.06,11.18,11.06,11.15,319810.0
2017-03-14,11.145,11.155,11.1,11.11,132464.0
2017-03-15,11.095,11.11,10.995,11.025,209061.0
2017-03-16,11.01,11.105,11.01,11.07,143347.0
2017-03-17,11.055,11.095,10.97,11.01,229962.0
2017-03-20,10.99,10.995,10.92,10.94,104553.0
2017-03-21,10.915,11.005,10.795,10.815,436562.0
2017-03-22,10.74,10.84,10.71,10.815,179584.0
2017-03-23,10.825,10.955,10.815,10.92,113305.0
2017-03-24,10.985,10.985,10.885,10.92,162834.0
2017-03-27,10.855,10.955,10.825,10.955,117509.0
2017-03-28,10.94,11.07,10.93,11.04,131292.0
2017-03-29,11.065,11.1,11.015,11.06,66404.0
2017-03-30,11.07,11.07,10.955,10.995,87735.0
2017-03-31,11.035,11.035,10.965,10.97,89876.0
2017-04-03,11.01,11.03,10.89,11.01,91307.0
2017-04-04,11.005,11.065,10.99,11.035,68191.0
2017-04-05,11.045,11.085,10.99,10.99,61665.0
2017-04-06,11.01,11.085,10.98,11.06,58336.0
2017-04-07,11.045,11.07,10.99,11.03,57837.0
2017-04-10,11.01,11.035,10.975,11.0,89148.0
2017-04-11,10.995,10.995,10.885,10.93,124288.0
2017-04-12,10.955,10.955,10.835,10.865,92920.0
2017-04-13,10.84,10.855,10.73,10.73,237748.0
2017-04-17,10.73,10.895,10.73,10.87,79431.0
2017-04-18,10.85,10.855,10.745,10.815,106930.0
2017-04-19,10.83,10.87,10.795,10.8,79294.0
2017-04-20,10.82,10.885,10.805,10.83,118305.0
2017-04-21,10.86,10.865,10.79,10.82,100399.0
2017-04-24,10.99,10.99,10.905,10.955,262621.0
2017-04-25,10.99,11.065,10.99,11.005,148441.0
2017-04-26,11.035,11.035,10.815,10.835,92423.0
2017-04-27,10.83,10.83,10.565,10.62,368401.0
2017-04-28,10.655,10.74,10.595,10.66,143693.0
2017-05-01,10.68,10.71,10.62,10.63,181598.0
2017-05-02,10.63,10.64,10.555,10.565,179886.0
2017-05-03,10.575,10.595,10.525,10.555,285850.0
2017-05-04,10.585,10.6,10.49,10.5,229992.0
2017-05-05,10.55,10.675,10.53,10.64,236441.0
2017-05-08,10.69,10.71,10.64,10.665,115259.0
2017-05-09,10.68,10.705,10.56,10.57,184266.0
2017-05-10,10.585,10.655,10.55,10.635,107870.0
2017-05-11,10.6,10.63,10.505,10.525,328271.0
2017-05-12,10.54,10.55,10.415,10.475,192958.0
2017-05-15,10.505,10.595,10.49,10.55,178530.0
2017-05-16,10.59,10.625,10.49,10.51,159498.0
2017-05-17,10.46,10.46,10.3,10.335,478503.0
2017-05-18,10.275,10.435,10.255,10.39,284641.0
2017-05-19,10.435,10.5,10.395,10.475,196490.0
2017-05-23,10.505,10.595,10.505,10.575,260221.0
2017-05-24,10.565,10.565,10.425,10.475,304279.0
2017-05-25,10.535,10.57,10.425,10.465,254740.0
2017-05-26,10.47,10.48,10.41,10.475,186337.0
2017-05-29,10.49,10.545,10.48,10.5,68458.0
2017-05-30,10.525,10.53,10.465,10.49,157847.0
2017-05-31,10.53,10.53,10.41,10.495,132987.0
2017-06-01,10.525,10.56,10.47,10.525,150403.0
2017-06-02,10.525,10.565,10.495,10.545,79575.0
2017-06-05,10.505,10.565,10.465,10.525,104870.0
2017-06-06,10.475,10.525,10.455,10.455,144993.0
2017-06-07,10.475,10.53,10.435,10.49,63501.0
2017-06-08,10.515,10.6,10.465,10.595,108297.0
2017-06-09,10.6,10.74,10.595,10.71,265955.0
2017-06-12,10.71,10.79,10.615,10.645,86982.0
2017-06-13,10.67,10.69,10.59,10.64,85140.0
2017-06-14,10.64,10.64,10.53,10.565,128899.0
2017-06-15,10.525,10.61,10.48,10.605,123597.0
2017-06-16,10.57,10.66,10.545,10.645,99651.0
2017-06-19,10.67,10.735,10.67,10.7,133788.0
2017-06-20,10.705,10.73,10.66,10.665,92590.0
2017-06-21,10.67,10.69,10.605,10.615,55471.0
2017-06-22,10.625,10.725,10.625,10.705,86876.0
2017-06-23,10.715,10.77,10.695,10.725,160231.0
2017-06-26,10.765,10.765,10.68,10.71,177927.0
2017-06-27,10.72,10.735,10.685,10.71,157623.0
2017-06-28,10.74,10.81,10.735,10.805,95855.0
2017-06-29,10.835,10.84,10.735,10.775,147575.0
2017-06-30,10.785,10.81,10.695,10.745,100246.0
2017-07-04,10.795,10.795,10.72,10.755,109750.0
2017-07-05,10.78,10.84,10.72,10.82,114494.0
2017-07-06,10.805,10.85,10.78,10.815,74770.0
2017-07-07,10.85,10.85,10.75,10.815,103035.0
2017-07-10,10.815,10.85,10.775,10.83,62337.0
2017-07-11,10.835,10.84,10.78,10.83,45076.0
2017-07-12,10.85,10.91,10.845,10.87,107977.0
2017-07-13,10.885,10.895,10.865,10.88,74023.0
2017-07-14,10.87,10.91,10.845,10.9,115932.0
2017-07-17,10.9,10.91,10.86,10.87,64782.0
2017-07-18,10.87,10.88,10.81,10.84,118373.0
2017-07-19,10.865,10.915,10.84,10.9,88413.0
2017-07-20,10.93,10.95,10.895,10.91,69348.0
2017-07-21,10.93,10.93,10.835,10.885,76294.0
2017-07-24,10.895,10.895,10.83,10.87,91152.0
2017-07-25,10.905,10.955,10.87,10.885,98418.0
2017-07-26,10.915,10.915,10.815,10.835,81781.0
2017-07-27,10.845,10.86,10.75,10.81,97751.0
2017-07-28,10.79,10.805,10.73,10.795,79917.0
2017-07-31,10.805,10.87,10.79,10.835,113854.0
2017-08-01,10.88,10.88,10.76,10.85,92198.0
2017-08-02,10.88,10.89,10.855,10.875,51803.0
2017-08-03,10.89,10.905,10.825,10.855,276814.0
2017-08-04,10.87,10.89,10.82,10.875,79003.0
2017-08-08,10.9,10.92,10.87,10.885,108041.0
2017-08-09,10.87,10.905,10.825,10.855,70492.0
2017-08-10,10.81,10.82,10.725,10.75,204546.0
2017-08-11,10.73,10.785,10.645,10.68,162347.0
2017-08-14,10.76,10.845,10.73,10.78,101100.0
2017-08-15,10.815,10.815,10.775,10.79,90769.0
2017-08-16,10.79,10.82,10.745,10.75,79154.0
2017-08-17,10.74,10.785,10.69,10.715,94096.0
2017-08-18,10.695,10.7,10.625,10.7,79672.0
2017-08-21,10.675,10.74,10.675,10.725,81337.0
2017-08-22,10.755,10.755,10.71,10.725,122991.0
2017-08-23,10.72,10.845,10.695,10.785,155902.0
2017-08-24,10.835,10.835,10.745,10.76,98010.0
2017-08-25,10.79,10.795,10.745,10.78,103354.0
2017-08-28,10.8,10.8,10.715,10.735,94003.0
2017-08-29,10.705,10.705,10.58,10.675,236351.0
2017-08-30,10.695,10.795,10.69,10.765,143052.0
2017-08-31,10.825,10.855,10.78,10.795,154061.0
2017-09-01,10.855,10.855,10.785,10.795,118728.0
2017-09-05,10.78,10.8,10.665,10.705,173952.0
2017-09-06,10.745,10.76,10.675,10.715,140060.0
2017-09-07,10.72,10.72,10.66,10.67,156017.0
2017-09-08,10.66,10.695,10.66,10.685,210712.0
2017-09-11,10.705,10.78,10.705,10.78,89003.0
2017-09-12,10.81,10.855,10.78,10.82,109132.0
2017-09-13,10.82,10.895,10.82,10.87,119850.0
2017-09-14,10.87,10.89,10.87,10.88,63296.0
2017-09-15,10.88,10.88,10.85,10.86,113239.0
2017-09-18,10.87,10.89,10.85,10.86,55077.0
2017-09-19,10.85,10.94,10.85,10.925,136683.0
2017-09-20,10.925,10.98,10.925,10.97,81669.0
2017-09-21,10.995,11.075,10.97,11.05,134634.0
2017-09-22,11.02,11.08,11.015,11.075,116216.0
2017-09-25,11.09,11.095,11.06,11.095,105447.0
2017-09-26,11.11,11.11,11.09,11.105,105539.0
2017-09-27,11.135,11.19,11.115,11.18,109789.0
2017-09-28,11.175,11.22,11.165,11.205,100887.0
2017-09-29,11.19,11.265,11.19,11.23,75552.0
2017-10-02,11.25,11.28,11.23,11.27,101812.0
2017-10-03,11.29,11.315,11.27,11.3,92708.0
2017-10-04,11.3,11.315,11.285,11.295,125060.0
2017-10-05,11.325,11.34,11.315,11.325,72886.0
2017-10-06,11.33,11.34,11.28,11.325,64479.0
2017-10-10,11.33,11.38,11.325,11.36,130572.0
2017-10-11,11.375,11.4,11.37,11.39,97953.0
2017-10-12,11.39,11.405,11.345,11.36,76388.0
2017-10-13,11.38,11.4,11.36,11.38,47808.0
2017-10-16,11.385,11.405,11.38,11.385,63840.0
2017-10-17,11.39,11.41,11.385,11.39,66889.0
2017-10-18,11.42,11.435,11.405,11.415,108699.0
2017-10-19,11.36,11.455,11.36,11.45,82598.0
2017-10-20,11.475,11.485,11.445,11.45,77984.0
2017-10-23,11.485,11.485,11.465,11.47,65216.0
2017-10-24,11.475,11.515,11.47,11.515,105403.0
2017-10-25,11.515,11.555,11.485,11.51,99932.0
2017-10-26,11.51,11.565,11.51,11.555,121980.0
2017-10-27,11.565,11.58,11.535,11.56,93316.0
2017-10-30,11.56,11.595,11.545,11.55,111756.0
2017-10-31,11.56,11.605,11.55,11.59,130110.0
2017-11-01,11.62,11.62,11.575,11.58,97202.0
2017-11-02,11.58,11.61,11.565,11.61,182864.0
2017-11-03,11.59,11.61,11.575,11.6,83409.0
2017-11-06,11.62,11.64,11.605,11.625,45464.0
2017-11-07,11.65,11.65,11.6,11.625,84662.0
2017-11-08,11.63,11.635,11.59,11.61,42749.0
2017-11-09,11.6,11.605,11.55,11.575,77520.0
2017-11-10,11.565,11.575,11.49,11.53,132425.0
2017-11-13,11.49,11.545,11.48,11.535,87137.0
2017-11-14,11.53,11.54,11.5,11.52,49659.0
2017-11-15,11.47,11.56,11.47,11.55,111027.0
2017-11-16,11.56,11.625,11.56,11.625,109893.0
2017-11-17,11.61,11.68,11.605,11.67,81254.0
2017-11-20,11.66,11.71,11.65,11.68,56888.0
2017-11-21,11.71,11.71,11.67,11.67,81777.0
2017-11-22,11.68,11.695,11.66,11.67,49429.0
2017-11-23,11.685,11.71,11.65,11.655,60550.0
2017-11-24,11.65,11.68,11.65,11.65,31154.0
2017-11-27,11.685,11.695,11.65,11.655,166354.0
2017-11-28,11.675,11.685,11.59,11.63,127106.0
2017-11-29,11.645,11.665,11.615,11.655,61950.0
2017-11-30,11.63,11.72,11.61,11.66,72006.0
2017-12-01,11.625,11.715,11.61,11.685,86854.0
2017-12-04,11.725,11.745,11.675,11.675,143528.0
2017-12-05,11.66,11.685,11.59,11.615,115579.0
2017-12-06,11.575,11.7,11.575,11.685,165648.0
2017-12-07,11.695,11.725,11.665,11.725,106995.0
2017-12-08,11.725,11.785,11.72,11.765,75200.0
2017-12-11,11.745,11.775,11.73,11.745,56154.0
2017-12-12,11.735,11.775,11.735,11.755,70785.0
2017-12-13,11.75,11.785,11.735,11.745,54541.0
2017-12-14,11.72,11.755,11.675,11.685,81483.0
2017-12-15,11.705,11.735,11.69,11.715,67398.0
2017-12-18,11.755,11.805,11.725,11.75,81036.0
2017-12-19,11.79,11.815,11.75,11.765,73070.0
2017-12-20,11.82,11.82,11.73,11.785,90931.0
2017-12-21,11.81,11.815,11.745,11.81,113289.0
2017-12-22,11.815,11.815,11.76,11.77,50271.0
2017-12-27,11.77,11.785,11.74,11.76,88765.0
2017-12-28,11.78,11.79,11.72,11.79,63853.0
2017-12-29,11.8,11.8,11.76,11.8,39569.0
2018-01-02,11.8,11.845,11.765,11.8,97065.0
2018-01-03,11.79,11.87,11.78,11.85,93748.0
2018-01-04,11.87,11.95,11.865,11.935,142605.0
2018-01-05,11.95,11.97,11.905,11.965,91332.0
2018-01-08,11.965,11.98,11.93,11.94,67302.0
2018-01-09,11.935,11.985,11.935,11.97,98587.0
2018-01-10,11.97,12.02,11.94,11.955,56431.0
2018-01-11,11.955,11.985,11.935,11.96,104395.0
2018-01-12,11.94,11.97,11.915,11.96,111756.0
2018-01-15,11.935,11.965,11.925,11.955,229311.0
2018-01-16,11.98,11.98,11.915,11.955,122870.0
2018-01-17,11.97,12.01,11.94,11.995,71092.0
2018-01-18,12.015,12.015,11.995,12.01,91625.0
2018-01-19,12.015,12.08,12.015,12.07,98232.0
2018-01-22,12.07,12.115,12.045,12.065,80198.0
2018-01-23,12.085,12.085,12.025,12.045,95246.0
2018-01-24,12.07,12.07,11.97,12.015,107057.0
2018-01-25,12.025,12.07,11.98,12.025,98680.0
2018-01-26,12.015,12.015,11.955,11.99,58914.0
2018-01-29,11.995,11.995,11.94,11.96,58871.0
2018-01-30,11.92,11.99,11.91,11.985,72669.0
2018-01-31,11.975,11.99,11.915,11.975,186230.0
2018-02-01,11.94,11.97,11.865,11.91,92733.0
2018-02-02,11.875,11.915,11.78,11.78,171279.0
2018-02-05,11.555,11.685,11.395,11.515,247664.0
2018-02-06,11.26,11.55,11.13,11.52,331440.0
2018-02-07,11.57,11.57,11.495,11.525,237256.0
2018-02-08,11.535,11.535,11.31,11.31,180751.0
2018-02-09,11.31,11.345,11.13,11.27,284251.0
2018-02-12,11.37,11.41,11.29,11.365,397700.0
2018-02-13,11.365,11.405,11.31,11.37,122670.0
2018-02-14,11.375,11.54,11.335,11.485,178702.0
2018-02-15,11.6,11.6,11.45,11.505,147886.0
2018-02-16,11.54,11.54,11.47,11.485,151336.0
2018-02-20,11.495,11.535,11.42,11.465,105674.0
2018-02-21,11.495,11.665,11.495,11.635,157769.0
2018-02-22,11.71,11.715,11.61,11.64,251104.0
2018-02-23,11.695,11.745,11.65,11.74,131271.0
2018-02-26,11.805,11.805,11.75,11.77,107726.0
2018-02-27,11.785,11.805,11.745,11.785,112213.0
2018-02-28,11.785,11.82,11.655,11.655,99034.0
2018-03-01,11.66,11.685,11.58,11.63,88671.0
2018-03-02,11.55,11.61,11.55,11.59,111450.0
2018-03-05,11.57,11.67,11.525,11.66,111351.0
2018-03-06,11.685,11.695,11.64,11.675,88537.0
2018-03-07,11.635,11.73,11.6,11.665,93592.0
2018-03-08,11.71,11.74,11.67,11.73,58992.0
2018-03-09,11.78,11.795,11.69,11.78,87704.0
2018-03-12,11.8,11.82,11.74,11.77,101533.0
2018-03-13,11.8,11.83,11.78,11.785,74956.0
2018-03-14,11.825,11.835,11.785,11.81,138120.0
2018-03-15,11.825,11.855,11.8,11.83,97445.0
2018-03-16,11.835,11.895,11.83,11.86,82110.0
2018-03-19,11.85,11.85,11.75,11.8,93614.0
2018-03-20,11.805,11.855,11.805,11.85,74490.0
2018-03-21,11.85,11.89,11.82,11.85,140568.0
2018-03-22,11.81,11.81,11.635,11.67,145909.0
2018-03-23,11.66,11.69,11.46,11.475,178369.0
2018-03-26,11.575,11.605,11.47,11.505,178819.0
2018-03-27,11.54,11.54,11.39,11.425,134121.0
2018-03-28,11.4,11.52,11.395,11.435,98319.0
2018-03-29,11.44,11.55,11.44,11.525,57574.0
2018-04-02,11.535,11.535,11.36,11.44,236203.0
2018-04-03,11.47,11.47,11.31,11.37,150229.0
2018-04-04,11.275,11.34,11.155,11.33,308038.0
2018-04-05,11.385,11.45,11.36,11.45,185070.0
2018-04-06,11.385,11.405,11.275,11.32,184504.0
2018-04-09,11.36,11.44,11.335,11.395,67212.0
2018-04-10,11.46,11.46,11.34,11.365,169161.0
2018-04-11,11.32,11.34,11.255,11.265,166977.0
2018-04-12,11.285,11.29,11.225,11.24,92382.0
2018-04-13,11.295,11.295,11.16,11.175,130350.0
2018-04-16,11.215,11.225,11.16,11.205,139922.0
2018-04-17,11.23,11.24,11.19,11.205,140719.0
2018-04-18,11.235,11.295,11.215,11.255,94421.0
2018-04-19,11.26,11.26,11.18,11.21,163511.0
2018-04-20,11.225,11.28,11.205,11.25,147481.0
2018-04-23,11.285,11.335,11.265,11.315,158787.0
2018-04-24,11.34,11.405,11.31,11.335,136980.0
2018-04-25,11.345,11.41,11.305,11.365,172693.0
2018-04-26,11.4,11.51,11.395,11.49,166667.0
2018-04-27,11.51,11.65,11.49,11.54,117232.0
2018-04-30,11.565,11.595,11.505,11.505,289588.0
2018-05-01,11.505,11.535,11.48,11.53,185239.0
2018-05-02,11.55,11.58,11.53,11.55,85701.0
2018-05-03,11.54,11.56,11.475,11.53,273037.0
2018-05-04,11.53,11.595,11.505,11.565,262964.0
2018-05-07,11.605,11.635,11.585,11.635,125153.0
2018-05-08,11.65,11.675,11.61,11.675,209962.0
2018-05-09,11.715,11.73,11.63,11.73,188593.0
2018-05-10,11.755,11.8,11.74,11.77,174097.0
2018-05-11,11.795,11.83,11.78,11.81,107855.0
2018-05-14,11.86,11.875,11.825,11.86,136980.0
2018-05-15,11.875,11.9,11.85,11.855,66924.0
2018-05-16,11.85,11.9,11.845,11.885,84267.0
2018-05-17,11.875,11.905,11.87,11.885,77484.0
2018-05-18,11.88,11.89,11.825,11.86,77947.0
2018-05-22,11.88,11.95,11.875,11.905,165380.0
2018-05-23,11.905,11.905,11.825,11.86,140119.0
2018-05-24,11.875,11.905,11.79,11.82,198390.0
2018-05-25,11.8,11.875,11.8,11.83,93074.0
2018-05-28,11.835,11.845,11.79,11.82,94960.0
2018-05-29,11.86,11.86,11.56,11.615,266723.0
2018-05-30,11.69,11.69,11.585,11.655,98276.0
2018-05-31,11.68,11.705,11.615,11.705,215961.0
2018-06-01,11.69,11.69,11.605,11.64,338647.0
2018-06-04,11.665,11.705,11.665,11.675,88900.0
2018-06-05,11.68,11.72,11.67,11.675,224335.0
2018-06-06,11.69,11.735,11.675,11.73,166705.0
2018-06-07,11.735,11.8,11.735,11.76,140339.0
2018-06-08,11.745,11.78,11.745,11.775,58319.0
2018-06-11,11.78,11.81,11.775,11.78,96318.0
2018-06-12,11.8,11.8,11.745,11.795,187562.0
2018-06-13,11.805,11.84,11.8,11.825,119313.0
2018-06-14,11.835,11.855,11.78,11.815,193709.0
2018-06-15,11.78,11.825,11.76,11.8,64908.0
2018-06-18,11.745,11.835,11.745,11.82,150215.0
2018-06-19,11.8,11.835,11.785,11.805,78542.0
2018-06-20,11.83,11.905,11.83,11.89,127828.0
2018-06-21,11.875,11.93,11.86,11.91,79259.0
2018-06-22,11.94,11.985,11.94,11.965,96017.0
2018-06-25,11.96,11.96,11.775,11.815,147388.0
2018-06-26,11.825,11.885,11.79,11.83,70345.0
2018-06-27,11.84,11.865,11.775,11.785,84474.0
2018-06-28,11.78,11.78,11.715,11.755,118030.0
2018-06-29,11.775,11.815,11.75,11.76,104880.0
2018-07-03,11.815,11.815,11.73,11.785,106373.0
2018-07-04,11.795,11.82,11.78,11.815,62057.0
2018-07-05,11.795,11.83,11.755,11.795,73929.0
2018-07-06,11.765,11.86,11.765,11.84,77622.0
2018-07-09,11.855,11.935,11.845,11.895,152980.0
2018-07-10,11.92,11.935,11.895,11.935,73310.0
2018-07-11,11.88,11.915,11.86,11.89,129437.0
2018-07-12,11.895,11.965,11.895,11.945,144903.0
2018-07-13,11.96,11.96,11.895,11.915,82449.0
2018-07-16,11.92,11.97,11.915,11.96,56329.0
2018-07-17,11.94,12.0,11.935,11.97,81463.0
2018-07-18,11.985,12.0,11.94,11.96,61179.0
2018-07-19,11.97,11.985,11.945,11.965,58025.0
2018-07-20,11.94,11.965,11.91,11.95,65216.0
2018-07-23,11.94,11.995,11.92,11.99,119598.0
2018-07-24,11.985,12.045,11.985,12.0,101769.0
2018-07-25,11.975,12.045,11.97,12.045,150455.0
2018-07-26,12.015,12.05,12.01,12.035,73814.0
2018-07-27,12.03,12.065,12.025,12.05,80017.0
2018-07-30,12.05,12.095,12.045,12.08,59066.0
2018-07-31,12.08,12.1,12.05,12.1,104068.0
2018-08-01,12.08,12.13,12.08,12.105,124461.0
2018-08-02,12.055,12.14,12.03,12.13,92818.0
2018-08-03,12.1,12.13,12.09,12.115,68227.0
2018-08-07,12.14,12.165,12.015,12.04,133970.0
2018-08-08,12.065,12.13,12.025,12.115,91392.0
2018-08-09,12.13,12.175,12.115,12.175,70122.0
2018-08-10,12.115,12.145,12.09,12.115,67123.0
2018-08-13,12.095,12.165,12.095,12.14,82027.0
2018-08-14,12.155,12.2,12.145,12.195,63656.0
2018-08-15,12.17,12.175,12.125,12.165,95626.0
2018-08-16,12.205,12.255,12.175,12.23,75142.0
2018-08-17,12.205,12.32,12.175,12.31,269374.0
2018-08-20,12.355,12.36,12.295,12.31,65011.0
2018-08-21,12.33,12.36,12.3,12.31,178302.0
2018-08-22,12.32,12.36,12.31,12.36,95705.0
2018-08-23,12.36,12.375,12.325,12.33,76406.0
2018-08-24,12.32,12.355,12.32,12.325,77543.0
2018-08-27,12.335,12.375,12.335,12.36,53677.0
2018-08-28,12.355,12.36,12.3,12.33,95453.0
2018-08-29,12.36,12.36,12.315,12.34,87885.0
2018-08-30,12.315,12.36,12.315,12.33,67436.0
2018-08-31,12.35,12.35,12.29,12.3,129859.0
2018-09-04,12.305,12.305,12.19,12.275,145866.0
2018-09-05,12.31,12.33,12.265,12.315,69327.0
2018-09-06,12.285,12.36,12.28,12.33,45673.0
2018-09-07,12.35,12.35,12.28,12.33,75138.0
2018-09-10,12.35,12.35,12.31,12.31,68637.0
2018-09-11,12.315,12.335,12.28,12.33,68903.0
2018-09-12,12.355,12.36,12.25,12.275,99769.0
2018-09-13,12.305,12.31,12.24,12.26,94911.0
2018-09-14,12.24,12.3,12.24,12.285,57655.0
2018-09-17,12.275,12.335,12.275,12.33,116827.0
2018-09-18,12.35,12.39,12.33,12.385,277981.0
2018-09-19,12.385,12.415,12.365,12.39,132594.0
2018-09-20,12.39,12.465,12.39,12.45,178240.0
2018-09-21,12.48,12.5,12.45,12.465,214311.0
2018-09-24,12.475,12.49,12.445,12.455,70150.0
2018-09-25,12.465,12.49,12.43,12.43,126758.0
2018-09-26,12.47,12.475,12.435,12.435,112088.0
2018-09-27,12.435,12.5,12.43,12.45,103063.0
2018-09-28,12.45,12.45,12.325,12.35,289550.0
2018-10-01,12.45,12.45,12.28,12.335,173432.0
2018-10-02,12.32,12.35,12.23,12.27,216812.0
2018-10-03,12.3,12.31,12.25,12.295,157190.0
2018-10-04,12.285,12.285,12.205,12.255,161200.0
2018-10-05,12.255,12.275,12.19,12.205,124635.0
2018-10-09,12.185,12.215,12.15,12.18,130367.0
2018-10-10,12.15,12.175,12.035,12.035,210581.0
2018-10-11,11.92,11.945,11.78,11.795,377631.0
2018-10-12,11.93,11.93,11.71,11.765,229881.0
2018-10-15,11.765,11.785,11.71,11.71,184064.0
2018-10-16,11.78,11.835,11.715,11.83,216716.0
2018-10-17,11.82,11.89,11.77,11.885,194498.0
2018-10-18,11.895,11.905,11.745,11.78,146820.0
2018-10-19,11.805,11.84,11.76,11.765,171731.0
2018-10-22,11.77,11.81,11.695,11.705,202369.0
2018-10-23,11.685,11.735,11.54,11.71,400128.0
2018-10-24,11.69,11.69,11.425,11.445,349216.0
2018-10-25,11.49,11.54,11.44,11.475,413287.0
2018-10-26,11.46,11.465,11.305,11.415,319810.0
2018-10-29,11.52,11.56,11.325,11.365,326469.0
2018-10-30,11.395,11.51,11.35,11.49,241790.0
2018-10-31,11.575,11.615,11.535,11.54,222966.0
2018-11-01,11.58,11.58,11.465,11.53,222905.0
2018-11-02,11.605,11.65,11.505,11.545,244114.0
2018-11-05,11.555,11.635,11.54,11.58,217147.0
2018-11-06,11.59,11.6,11.505,11.585,205895.0
2018-11-07,11.64,11.65,11.585,11.625,221664.0
2018-11-08,11.635,11.665,11.61,11.65,182339.0
2018-11-09,11.63,11.665,11.54,11.605,202078.0
2018-11-12,11.605,11.605,11.505,11.515,139071.0
2018-11-13,11.485,11.65,11.485,11.585,266951.0
2018-11-14,11.615,11.675,11.515,11.58,172741.0
2018-11-15,11.53,11.625,11.515,11.61,182662.0
2018-11-16,11.6,11.6,11.515,11.59,180903.0
2018-11-19,11.6,11.6,11.47,11.51,288769.0
2018-11-20,11.455,11.46,11.315,11.35,262021.0
2018-11-21,11.365,11.585,11.36,11.52,267001.0
2018-11-22,11.51,11.515,11.385,11.42,90910.0
2018-11-23,11.41,11.445,11.37,11.445,146459.0
2018-11-26,11.46,11.52,11.46,11.47,212570.0
2018-11-27,11.435,11.53,11.4,11.51,158316.0
2018-11-28,11.595,11.745,11.57,11.72,291493.0
2018-11-29,11.74,11.74,11.6,11.655,87881.0
2018-11-30,11.63,11.655,11.575,11.625,131849.0
2018-12-03,11.68,11.715,11.545,11.6,127807.0
2018-12-04,11.58,11.58,11.42,11.445,318967.0
2018-12-05,11.475,11.555,11.41,11.48,106724.0
2018-12-06,11.405,11.405,11.15,11.295,411956.0
2018-12-07,11.275,11.37,11.2,11.24,156733.0
2018-12-10,11.23,11.25,11.13,11.17,143393.0
2018-12-11,11.255,11.34,11.12,11.12,142571.0
2018-12-12,11.25,11.25,11.135,11.175,132548.0
2018-12-13,11.18,11.27,11.135,11.155,119936.0
2018-12-14,11.12,11.175,11.1,11.135,178171.0
2018-12-17,11.13,11.135,10.985,11.0,230975.0
2018-12-18,10.97,11.11,10.97,11.025,222891.0
2018-12-19,11.055,11.1,10.875,10.875,221740.0
2018-12-20,10.82,10.92,10.78,10.815,200369.0
2018-12-21,10.875,10.875,10.61,10.61,225886.0
2018-12-24,10.575,10.625,10.45,10.54,179121.0
2018-12-27,10.67,10.76,10.605,10.755,199582.0
2018-12-28,10.83,10.92,10.76,10.825,189221.0
2018-12-31,10.895,10.92,10.825,10.85,159615.0
2019-01-02,10.835,10.925,10.76,10.92,226041.0
2019-01-03,10.92,10.92,10.785,10.83,129125.0
2019-01-04,10.885,10.97,10.86,10.955,159747.0
2019-01-07,11.01,11.01,10.895,10.975,149993.0
2019-01-08,11.06,11.065,10.905,11.015,135369.0
2019-01-09,11.045,11.19,11.015,11.185,190706.0
2019-01-10,11.205,11.29,11.115,11.27,252485.0
2019-01-11,11.3,11.32,11.225,11.315,157405.0
2019-01-14,11.3,11.345,11.27,11.3,157686.0
2019-01-15,11.33,11.375,11.235,11.36,137582.0
2019-01-16,11.395,11.485,11.375,11.46,278348.0
2019-01-17,11.46,11.57,11.455,11.54,112364.0
2019-01-18,11.585,11.645,11.525,11.62,212096.0
2019-01-21,11.64,11.645,11.53,11.645,93780.0
2019-01-22,11.585,11.64,11.555,11.62,122781.0
2019-01-23,11.62,11.68,11.585,11.625,122352.0
2019-01-24,11.605,11.665,11.585,11.655,67288.0
2019-01-25,11.71,11.71,11.625,11.675,191360.0
2019-01-28,11.675,11.7,11.625,11.7,260708.0
2019-01-29,11.745,11.755,11.705,11.75,123835.0
2019-01-30,11.73,11.79,11.72,11.775,180396.0
2019-01-31,11.795,11.795,11.73,11.76,204528.0
2019-02-01,11.755,11.815,11.75,11.77,100800.0
2019-02-04,11.815,11.825,11.77,11.795,84391.0
2019-02-05,11.84,11.845,11.795,11.845,103081.0
2019-02-06,11.835,11.89,11.835,11.86,169755.0
2019-02-07,11.865,11.865,11.77,11.825,150078.0
2019-02-08,11.795,11.82,11.72,11.795,188372.0
2019-02-11,11.8,11.835,11.755,11.8,110898.0
2019-02-12,11.805,11.87,11.795,11.85,84892.0
2019-02-13,11.87,11.89,11.845,11.865,60636.0
2019-02-14,11.875,11.875,11.8,11.835,116718.0
2019-02-15,11.835,11.94,11.835,11.905,197167.0
2019-02-19,11.955,11.955,11.885,11.93,113767.0
2019-02-20,11.955,12.02,11.93,12.005,113431.0
2019-02-21,11.965,12.005,11.96,11.995,173345.0
2019-02-22,12.01,12.02,11.96,11.995,142130.0
2019-02-25,12.02,12.055,11.99,12.02,153014.0
2019-02-26,12.03,12.04,11.965,11.985,127793.0
2019-02-27,11.99,12.015,11.95,12.015,152332.0
2019-02-28,11.94,11.985,11.905,11.94,227099.0
2019-03-01,11.94,11.99,11.92,11.94,156539.0
2019-03-04,11.95,12.0,11.94,11.945,166525.0
2019-03-05,11.965,11.97,11.91,11.97,136862.0
2019-03-06,11.995,11.995,11.945,11.965,148842.0
2019-03-07,11.965,11.975,11.885,11.92,175517.0
2019-03-08,11.895,11.9,11.83,11.885,118270.0
2019-03-11,11.905,11.945,11.88,11.94,130932.0
2019-03-12,11.925,11.94,11.875,11.91,151357.0
2019-03-13,11.92,11.95,11.895,11.92,98758.0
2019-03-14,11.92,11.95,11.905,11.925,84885.0
2019-03-15,11.965,12.015,11.955,11.995,131318.0
2019-03-18,11.995,12.065,11.975,12.065,121713.0
2019-03-19,12.075,12.085,12.02,12.035,188733.0
2019-03-20,12.015,12.045,11.94,11.95,222619.0
2019-03-21,11.905,11.925,11.86,11.92,265128.0
2019-03-22,11.855,11.865,11.745,11.77,435364.0
2019-03-25,11.76,11.765,11.66,11.74,436399.0
2019-03-26,11.765,11.835,11.695,11.73,206793.0
2019-03-27,11.715,11.75,11.66,11.68,283565.0
2019-03-28,11.665,11.715,11.65,11.695,126379.0
2019-03-29,11.74,11.75,11.615,11.62,265045.0
2019-04-01,11.63,11.805,11.63,11.8,326914.0
2019-04-02,11.755,11.845,11.755,11.83,160688.0
2019-04-03,11.87,11.91,11.85,11.865,259624.0
2019-04-04,11.895,11.935,11.87,11.905,137058.0
2019-04-05,11.935,11.935,11.875,11.915,158955.0
2019-04-08,11.89,11.91,11.86,11.905,135385.0
2019-04-09,11.87,11.895,11.82,11.87,170901.0
2019-04-10,11.87,11.91,11.865,11.895,96662.0
2019-04-11,11.91,11.98,11.91,11.93,176156.0
2019-04-12,11.95,12.02,11.95,11.995,152698.0
2019-04-15,12.0,12.05,11.97,12.025,121177.0
2019-04-16,12.03,12.11,12.03,12.09,155600.0
2019-04-17,12.115,12.155,12.11,12.13,138400.0
2019-04-18,12.155,12.185,12.135,12.185,152523.0
2019-04-22,12.185,12.185,12.125,12.155,91918.0
2019-04-23,12.16,12.205,12.135,12.195,164031.0
2019-04-24,12.17,12.195,12.13,12.15,96333.0
2019-04-25,12.135,12.185,12.095,12.16,86546.0
2019-04-26,12.16,12.21,12.12,12.21,110588.0
2019-04-29,12.185,12.275,12.185,12.255,116867.0
2019-04-30,12.245,12.29,12.23,12.27,118286.0
2019-05-01,12.29,12.305,12.245,12.27,161149.0
2019-05-02,12.255,12.295,12.235,12.245,162692.0
2019-05-03,12.26,12.315,12.255,12.28,116486.0
2019-05-06,12.18,12.29,12.145,12.28,180982.0
2019-05-07,12.19,12.245,12.16,12.19,130005.0
2019-05-08,12.195,12.21,12.16,12.18,94170.0
2019-05-09,12.15,12.15,12.08,12.125,231833.0
2019-05-10,12.13,12.14,11.995,12.095,254414.0
2019-05-13,12.005,12.005,11.93,11.965,297130.0
2019-05-14,11.965,12.075,11.955,12.005,149060.0
2019-05-15,11.99,12.035,11.965,12.03,164999.0
2019-05-16,12.06,12.115,12.05,12.075,174594.0
2019-05-17,12.06,12.065,12.02,12.05,131792.0
2019-05-21,12.05,12.12,12.005,12.115,216909.0
2019-05-22,12.085,12.095,11.97,11.99,252183.0
2019-05-23,11.965,11.97,11.77,11.845,426500.0
2019-05-24,11.89,11.97,11.855,11.93,235148.0
2019-05-27,11.97,11.975,11.92,11.965,73659.0
2019-05-28,11.93,11.945,11.865,11.885,254674.0
2019-05-29,11.89,11.895,11.725,11.77,457023.0
2019-05-30,11.83,11.83,11.655,11.675,250103.0
2019-05-31,11.57,11.605,11.535,11.57,263153.0
2019-06-03,11.55,11.655,11.55,11.605,209966.0
2019-06-04,11.66,11.77,11.63,11.77,302970.0
2019-06-05,11.825,11.825,11.705,11.78,265619.0
2019-06-06,11.76,11.8,11.715,11.765,245179.0
2019-06-07,11.765,11.8,11.75,11.765,177289.0
2019-06-10,11.83,11.835,11.8,11.805,172557.0
2019-06-11,11.82,11.85,11.76,11.8,225063.0
2019-06-12,11.78,11.8,11.705,11.715,238082.0
2019-06-13,11.72,11.76,11.705,11.725,181447.0
2019-06-14,11.74,11.83,11.7,11.82,173789.0
2019-06-17,11.8,11.87,11.77,11.82,189053.0
2019-06-18,11.85,11.94,11.85,11.93,205286.0
2019-06-19,11.955,11.985,11.92,11.935,131113.0
2019-06-20,12.0,12.0,11.89,11.96,195782.0
2019-06-21,11.935,11.975,11.92,11.94,133881.0
2019-06-24,11.92,11.985,11.92,11.94,134445.0
2019-06-25,11.96,11.97,11.885,11.89,241926.0
2019-06-26,11.925,11.925,11.82,11.88,191767.0
2019-06-27,11.86,11.885,11.815,11.825,142572.0
2019-06-28,11.865,11.89,11.825,11.88,141758.0
2019-07-02,11.945,11.995,11.945,11.985,165742.0
2019-07-03,12.015,12.055,12.005,12.03,130569.0
2019-07-04,12.065,12.07,12.025,12.055,67652.0
2019-07-05,12.01,12.075,12.01,12.055,82723.0
2019-07-08,12.025,12.045,12.01,12.03,99477.0
2019-07-09,12.01,12.07,11.985,12.065,130509.0
2019-07-10,12.07,12.11,12.01,12.03,211141.0
2019-07-11,12.045,12.045,12.01,12.03,126070.0
2019-07-12,12.005,12.025,11.96,11.965,134491.0
2019-07-15,11.96,12.005,11.91,11.945,169408.0
2019-07-16,11.945,11.98,11.91,11.945,190024.0
2019-07-17,11.93,11.965,11.89,11.905,179118.0
2019-07-18,11.88,11.95,11.88,11.94,116499.0
2019-07-19,11.945,11.985,11.93,11.94,105759.0
2019-07-22,11.95,11.965,11.91,11.94,134384.0
2019-07-23,11.98,12.015,11.98,12.005,102080.0
2019-07-24,11.995,12.075,11.97,12.075,122414.0
2019-07-25,12.09,12.095,12.035,12.065,181398.0
2019-07-26,12.095,12.1,12.065,12.075,93867.0
2019-07-29,12.1,12.12,12.055,12.085,78267.0
2019-07-30,12.07,12.07,11.995,12.025,192847.0
2019-07-31,12.035,12.065,11.98,12.065,139530.0
2019-08-01,12.02,12.07,11.92,11.935,266056.0
2019-08-02,11.93,11.93,11.765,11.84,324400.0
2019-08-06,11.705,11.715,11.545,11.69,524770.0
2019-08-07,11.62,11.755,11.575,11.73,523354.0
2019-08-08,11.765,11.86,11.735,11.79,312507.0
2019-08-09,11.795,11.825,11.715,11.745,262934.0
2019-08-12,11.705,11.705,11.59,11.64,432411.0
2019-08-13,11.63,11.75,11.6,11.685,763216.0
2019-08-14,11.6,11.61,11.43,11.46,470661.0
2019-08-15,11.41,11.46,11.33,11.39,570506.0
2019-08-16,11.495,11.515,11.43,11.475,284667.0
2019-08-19,11.555,11.6,11.515,11.565,374133.0
2019-08-20,11.525,11.565,11.435,11.46,152414.0
2019-08-21,11.5,11.515,11.44,11.505,165163.0
2019-08-22,11.52,11.625,11.52,11.565,205451.0
2019-08-23,11.545,11.575,11.37,11.38,196635.0
2019-08-26,11.465,11.505,11.415,11.42,135293.0
2019-08-27,11.42,11.47,11.315,11.38,219218.0
2019-08-28,11.38,11.505,11.37,11.45,148747.0
2019-08-29,11.5,11.655,11.5,11.615,206680.0
2019-08-30,11.655,11.665,11.595,11.65,98857.0
2019-09-03,11.605,11.61,11.51,11.585,99603.0
2019-09-04,11.595,11.65,11.555,11.57,102930.0
2019-09-05,11.65,11.78,11.625,11.735,222974.0
2019-09-06,11.73,11.78,11.695,11.76,103356.0
2019-09-09,11.775,11.84,11.77,11.835,104213.0
2019-09-10,11.82,11.945,11.81,11.92,244961.0
2019-09-11,11.92,12.055,11.92,12.015,105466.0
2019-09-12,12.035,12.085,11.965,12.075,171341.0
2019-09-13,12.075,12.17,12.06,12.15,260460.0
2019-09-16,12.075,12.15,12.075,12.14,191993.0
2019-09-17,12.1,12.2,12.1,12.17,109401.0
2019-09-18,12.17,12.21,12.16,12.2,93900.0
2019-09-19,12.2,12.275,12.2,12.24,163430.0
2019-09-20,12.22,12.295,12.22,12.265,175063.0
2019-09-23,12.26,12.26,12.21,12.25,112133.0
2019-09-24,12.27,12.285,12.185,12.205,174120.0
2019-09-25,12.165,12.275,12.165,12.265,118197.0
2019-09-26,12.23,12.295,12.23,12.28,97595.0
2019-09-27,12.275,12.34,12.265,12.3,131548.0
2019-09-30,12.305,12.345,12.305,12.305,81674.0
2019-10-01,12.34,12.34,12.175,12.215,120177.0
2019-10-02,12.15,12.17,11.99,12.055,215421.0
2019-10-03,12.055,12.08,11.935,12.055,183801.0
2019-10-04,12.05,12.13,12.035,12.12,113201.0
2019-10-07,12.08,12.16,12.08,12.12,84400.0
2019-10-08,12.11,12.115,12.05,12.075,82508.0
2019-10-09,12.12,12.18,12.08,12.17,82852.0
2019-10-10,12.17,12.235,12.16,12.19,128612.0
2019-10-11,12.275,12.315,12.25,12.28,171828.0
2019-10-15,12.295,12.36,12.26,12.32,185416.0
2019-10-16,12.315,12.375,12.285,12.34,103057.0
2019-10-17,12.385,12.385,12.28,12.315,46975.0
2019-10-18,12.36,12.36,12.325,12.34,127595.0
2019-10-21,12.345,12.395,12.34,12.36,58406.0
2019-10-22,12.36,12.415,12.36,12.38,97564.0
2019-10-23,12.395,12.395,12.365,12.38,53645.0
2019-10-24,12.415,12.42,12.34,12.365,81074.0
2019-10-25,12.315,12.425,12.315,12.415,56230.0
2019-10-28,12.44,12.46,12.415,12.435,98667.0
2019-10-29,12.375,12.485,12.375,12.445,67438.0
2019-10-30,12.445,12.495,12.405,12.475,90564.0
2019-10-31,12.435,12.49,12.405,12.45,100222.0
2019-11-01,12.505,12.505,12.455,12.495,89298.0
2019-11-04,12.525,12.585,12.525,12.555,188513.0
2019-11-05,12.545,12.625,12.545,12.605,123633.0
2019-11-06,12.595,12.615,12.575,12.615,89246.0
2019-11-07,12.615,12.67,12.615,12.65,129179.0
2019-11-08,12.635,12.67,12.63,12.665,76554.0
2019-11-11,12.625,12.67,12.605,12.67,41274.0
2019-11-12,12.67,12.685,12.63,12.65,239584.0
2019-11-13,12.635,12.655,12.61,12.65,65958.0
2019-11-14,12.645,12.67,12.63,12.67,46505.0
2019-11-15,12.65,12.71,12.65,12.695,73971.0
2019-11-18,12.695,12.705,12.675,12.695,85942.0
2019-11-19,12.69,12.73,12.675,12.715,294485.0
2019-11-20,12.675,12.745,12.675,12.715,114572.0
2019-11-21,12.735,12.735,12.685,12.735,73017.0
2019-11-22,12.725,12.745,12.71,12.735,86248.0
2019-11-25,12.735,12.77,12.725,12.765,52296.0
2019-11-26,12.765,12.77,12.67,12.705,135954.0
2019-11-27,12.735,12.755,12.705,12.725,86422.0
2019-11-28,12.68,12.74,12.68,12.72,35399.0
2019-11-29,12.74,12.745,12.705,12.72,44740.0
2019-12-02,12.725,12.735,12.655,12.66,97703.0
2019-12-03,12.615,12.615,12.505,12.585,181165.0
2019-12-04,12.56,12.635,12.56,12.58,99011.0
2019-12-05,12.48,12.49,12.4,12.47,113141.0
2019-12-06,12.525,12.525,12.48,12.49,91944.0
2019-12-09,12.485,12.485,12.42,12.45,96603.0
2019-12-10,12.44,12.46,12.35,12.43,107579.0
2019-12-11,12.43,12.445,12.4,12.42,47563.0
2019-12-12,12.405,12.505,12.405,12.48,126832.0
2019-12-13,12.48,12.52,12.445,12.49,88340.0
2019-12-16,12.515,12.56,12.515,12.52,81753.0
2019-12-17,12.525,12.56,12.465,12.545,74357.0
2019-12-18,12.535,12.54,12.425,12.47,292422.0
2019-12-19,12.445,12.49,12.445,12.48,96784.0
2019-12-20,12.46,12.555,12.46,12.52,149335.0
2019-12-23,12.515,12.54,12.47,12.475,112237.0
2019-12-24,12.5,12.5,12.4,12.46,112620.0
2019-12-27,12.46,12.475,12.41,12.45,87449.0
2019-12-30,12.43,12.455,12.4,12.435,80539.0
2019-12-31,12.41,12.42,12.375,12.4,73438.0
2020-01-02,12.415,12.455,12.4,12.43,78160.0
2020-01-03,12.39,12.42,12.335,12.415,100638.0
2020-01-06,12.35,12.41,12.35,12.395,94377.0
2020-01-07,12.42,12.455,12.375,12.395,100428.0
2020-01-08,12.415,12.53,12.395,12.46,116042.0
2020-01-09,12.53,12.535,12.46,12.485,75635.0
2020-01-10,12.495,12.495,12.435,12.47,70439.0
2020-01-13,12.47,12.53,12.45,12.53,58554.0
2020-01-14,12.51,12.555,12.505,12.55,120719.0
2020-01-15,12.55,12.575,12.515,12.565,128294.0
2020-01-16,12.585,12.635,12.585,12.625,228644.0
2020-01-17,12.625,12.68,12.625,12.665,58602.0
2020-01-20,12.67,12.69,12.635,12.685,53698.0
2020-01-21,12.635,12.68,12.63,12.665,90928.0
2020-01-22,12.68,12.72,12.63,12.7,67723.0
2020-01-23,12.705,12.72,12.65,12.72,103764.0
2020-01-24,12.745,12.745,12.67,12.72,67082.0
2020-01-27,12.55,12.68,12.515,12.65,122694.0
2020-01-28,12.68,12.725,12.665,12.705,58205.0
2020-01-29,12.7,12.74,12.68,12.69,78970.0
2020-01-30,12.64,12.695,12.6,12.695,108315.0
2020-01-31,12.66,12.665,12.53,12.565,100800.0
2020-02-03,12.555,12.625,12.545,12.545,122240.0
2020-02-04,12.625,12.68,12.62,12.635,127198.0
2020-02-05,12.71,12.75,12.69,12.715,153763.0
2020-02-06,12.73,12.79,12.72,12.79,79529.0
2020-02-07,12.775,12.805,12.74,12.795,128848.0
2020-02-10,12.755,12.805,12.755,12.79,51710.0
2020-02-11,12.79,12.825,12.78,12.79,81939.0
2020-02-12,12.795,12.83,12.78,12.81,79830.0
2020-02-13,12.775,12.805,12.77,12.78,48151.0
2020-02-14,12.81,12.81,12.78,12.805,59324.0
2020-02-18,12.77,12.77,12.715,12.76,98424.0
2020-02-19,12.77,12.81,12.76,12.795,67475.0
2020-02-20,12.81,12.825,12.78,12.805,88949.0
2020-02-21,12.79,12.825,12.78,12.825,64179.0
2020-02-24,12.64,12.715,12.605,12.69,202410.0
2020-02-25,12.675,12.69,12.415,12.47,308050.0
2020-02-26,12.42,12.535,12.365,12.405,282802.0
2020-02-27,12.25,12.26,11.985,12.135,195766.0
2020-02-28,11.845,12.155,11.655,12.15,571879.0
2020-03-02,12.08,12.12,11.68,11.97,460026.0
2020-03-03,12.09,12.095,11.75,11.755,592191.0
2020-03-04,11.89,11.89,11.72,11.885,302909.0
2020-03-05,11.715,11.73,11.495,11.59,596205.0
2020-03-06,11.4,11.42,11.21,11.22,426258.0
2020-03-09,10.12,10.65,10.01,10.185,680647.0
2020-03-10,10.385,10.49,9.88,10.215,602142.0
2020-03-11,10.065,10.07,9.82,9.835,576289.0
2020-03-12,9.42,9.42,8.325,8.645,833112.0
2020-03-13,9.195,9.845,8.925,9.845,483886.0
2020-03-16,8.935,9.295,8.59,8.83,405398.0
2020-03-17,9.025,9.275,8.7,9.01,422398.0
2020-03-18,8.83,8.84,8.205,8.44,462920.0
2020-03-19,8.36,8.645,8.165,8.5,294128.0
2020-03-20,8.64,9.17,8.34,8.48,431348.0
2020-03-23,8.225,8.365,7.77,7.775,439753.0
2020-03-24,8.015,8.87,8.015,8.86,506593.0
2020-03-25,8.935,9.825,8.86,9.44,487429.0
2020-03-26,9.44,9.99,9.44,9.675,477952.0
2020-03-27,9.19,9.415,9.05,9.17,430388.0
2020-03-30,9.18,9.345,8.935,9.345,213811.0
2020-03-31,9.4,9.815,9.345,9.58,329477.0
2020-04-01,9.23,9.46,9.23,9.255,307847.0
2020-04-02,9.34,9.51,9.195,9.32,251509.0
2020-04-03,9.23,9.365,9.045,9.14,174075.0
2020-04-06,9.43,9.61,9.395,9.555,347428.0
2020-04-07,9.92,10.03,9.645,9.7,330884.0
2020-04-08,9.81,10.015,9.645,9.945,334650.0
2020-04-09,10.065,10.24,9.94,10.04,408950.0
2020-04-13,9.995,10.04,9.79,9.83,273706.0
2020-04-14,10.01,10.01,9.7,9.79,225364.0
2020-04-15,9.675,9.675,9.415,9.435,366733.0
2020-04-16,9.455,9.495,9.14,9.16,296480.0
2020-04-17,9.36,9.61,9.36,9.605,528222.0
2020-04-20,9.435,9.675,9.27,9.565,341101.0
2020-04-21,9.365,9.46,9.2,9.21,375544.0
2020-04-22,9.395,9.395,9.215,9.245,256865.0
2020-04-23,9.31,9.34,9.21,9.21,229078.0
2020-04-24,9.21,9.32,9.155,9.305,172672.0
2020-04-27,9.325,9.625,9.305,9.605,315734.0
2020-04-28,9.83,9.85,9.69,9.73,261333.0
2020-04-29,9.93,10.11,9.89,10.09,338405.0
2020-04-30,10.04,10.04,9.81,9.835,195782.0
2020-05-01,9.63,9.71,9.54,9.58,227368.0
2020-05-04,9.505,9.615,9.435,9.615,240301.0
2020-05-05,9.745,9.795,9.545,9.575,309353.0
2020-05-06,9.65,9.7,9.5,9.59,210760.0
2020-05-07,9.675,9.725,9.48,9.48,230820.0
2020-05-08,9.545,9.645,9.535,9.61,257362.0
2020-05-11,9.525,9.72,9.51,9.7,246587.0
2020-05-12,9.69,9.795,9.555,9.565,206038.0
2020-05-13,9.58,9.58,9.15,9.19,498180.0
2020-05-14,9.085,9.28,8.91,9.17,445920.0
2020-05-15,9.155,9.175,9.04,9.095,255465.0
2020-05-19,9.39,9.445,9.265,9.355,309893.0
2020-05-20,9.43,9.575,9.43,9.52,220394.0
2020-05-21,9.52,9.555,9.36,9.375,351461.0
2020-05-22,9.415,9.415,9.195,9.265,202538.0
2020-05-25,9.295,9.43,9.28,9.425,187519.0
2020-05-26,9.595,10.005,9.595,10.0,368628.0
2020-05-27,10.135,10.37,10.095,10.345,448791.0
2020-05-28,10.335,10.37,10.14,10.255,215827.0
2020-05-29,10.15,10.15,9.99,10.025,245812.0
2020-06-01,10.045,10.285,10.04,10.21,190276.0
2020-06-02,10.295,10.48,10.23,10.39,288638.0
2020-06-03,10.545,10.695,10.475,10.62,259125.0
2020-06-04,10.64,10.69,10.51,10.635,214553.0
2020-06-05,11.0,11.025,10.765,10.86,443688.0
2020-06-08,11.015,11.015,10.82,10.88,212459.0
2020-06-09,10.82,10.88,10.715,10.825,168742.0
2020-06-10,10.785,10.785,10.655,10.675,194280.0
2020-06-11,10.345,10.48,10.24,10.26,477981.0
2020-06-12,10.58,10.59,10.39,10.48,193629.0
2020-06-15,10.295,10.545,10.205,10.405,212190.0
2020-06-16,10.715,10.715,10.475,10.585,106044.0
2020-06-17,10.6,10.66,10.5,10.55,86395.0
2020-06-18,10.52,10.605,10.455,10.55,64659.0
2020-06-19,10.635,10.655,10.51,10.52,99942.0
2020-06-22,10.455,10.52,10.425,10.5,82958.0
2020-06-23,10.5,10.61,10.495,10.59,130684.0
2020-06-24,10.535,10.535,10.335,10.41,171985.0
2020-06-25,10.355,10.48,10.33,10.465,156781.0
2020-06-26,10.415,10.43,10.17,10.19,283489.0
2020-06-29,10.255,10.41,10.22,10.31,95789.0
2020-06-30,10.31,10.43,10.22,10.395,124890.0
2020-07-02,10.52,10.555,10.38,10.4,88441.0
2020-07-03,10.395,10.445,10.395,10.43,40877.0
2020-07-06,10.56,10.58,10.47,10.56,144858.0
2020-07-07,10.49,10.49,10.33,10.365,176433.0
2020-07-08,10.36,10.38,10.235,10.35,120262.0
2020-07-09,10.31,10.38,10.165,10.235,118439.0
2020-07-10,10.255,10.455,10.255,10.45,158036.0
2020-07-13,10.48,10.59,10.4,10.51,118007.0
2020-07-14,10.47,10.61,10.43,10.58,132929.0
2020-07-15,10.755,10.805,10.65,10.75,176438.0
2020-07-16,10.715,10.83,10.685,10.765,96392.0
2020-07-17,10.795,10.795,10.705,10.735,91471.0
2020-07-20,10.695,10.715,10.615,10.68,85196.0
2020-07-21,10.68,10.84,10.68,10.735,183992.0
2020-07-22,10.715,10.74,10.665,10.705,76708.0
2020-07-23,10.715,10.735,10.635,10.665,95318.0
2020-07-24,10.635,10.635,10.555,10.59,97873.0
2020-07-27,10.575,10.605,10.465,10.58,103015.0
2020-07-28,10.595,10.595,10.51,10.555,121486.0
2020-07-29,10.59,10.65,10.475,10.635,143247.0
2020-07-30,10.545,10.66,10.445,10.655,140664.0
2020-07-31,10.66,10.66,10.495,10.545,82597.0
2020-08-04,10.565,10.685,10.56,10.585,134790.0
2020-08-05,10.615,10.695,10.6,10.67,184122.0
2020-08-06,10.65,10.76,10.65,10.725,79831.0
2020-08-07,10.705,10.86,10.67,10.845,144304.0
2020-08-10,10.865,10.99,10.86,10.985,166307.0
2020-08-11,11.005,11.165,11.005,11.09,215799.0
2020-08-12,11.18,11.23,11.15,11.175,105450.0
2020-08-13,11.18,11.185,11.105,11.11,125332.0
2020-08-14,11.08,11.175,11.055,11.14,93844.0
2020-08-17,11.125,11.145,11.06,11.09,117622.0
2020-08-18,11.13,11.13,11.02,11.045,97465.0
2020-08-19,11.02,11.13,11.02,11.06,119956.0
2020-08-20,11.055,11.07,11.0,11.04,93716.0
2020-08-21,11.0,11.035,10.97,11.035,93468.0
2020-08-24,11.025,11.185,11.02,11.165,207046.0
2020-08-25,11.175,11.325,11.175,11.325,141935.0
2020-08-26,11.36,11.58,11.36,11.555,322733.0
2020-08-27,11.64,11.68,11.575,11.65,236076.0
2020-08-28,11.745,11.745,11.54,11.595,138457.0
2020-08-31,11.58,11.58,11.5,11.525,114977.0
2020-09-01,11.49,11.5,11.425,11.5,120066.0
2020-09-02,11.525,11.595,11.51,11.535,110251.0
2020-09-03,11.555,11.605,11.425,11.44,200651.0
2020-09-04,11.425,11.555,11.33,11.39,130041.0
2020-09-08,11.345,11.345,11.24,11.32,131180.0
2020-09-09,11.385,11.49,11.33,11.44,158202.0
2020-09-10,11.385,11.44,11.31,11.315,125758.0
2020-09-11,11.315,11.415,11.3,11.38,80194.0
2020-09-14,11.42,11.45,11.385,11.42,72825.0
2020-09-15,11.45,11.46,11.39,11.405,94639.0
2020-09-16,11.4,11.44,11.3,11.3,110458.0
2020-09-17,11.245,11.335,11.24,11.315,111421.0
2020-09-18,11.275,11.35,11.215,11.225,146873.0
2020-09-21,11.12,11.13,10.92,11.095,188737.0
2020-09-22,11.105,11.18,11.02,11.055,119473.0
2020-09-23,11.095,11.175,10.965,11.0,149789.0
2020-09-24,10.95,11.07,10.905,10.99,131671.0
2020-09-25,10.97,11.04,10.9,11.035,79112.0
2020-09-28,11.165,11.29,11.13,11.16,161297.0
2020-09-29,11.2,11.2,11.03,11.095,135822.0
2020-09-30,11.095,11.18,11.03,11.05,141591.0
2020-10-01,11.095,11.115,10.995,11.045,82094.0
2020-10-02,10.95,11.165,10.925,11.115,118284.0
2020-10-05,11.205,11.305,11.145,11.28,138723.0
2020-10-06,11.315,11.405,11.265,11.34,158872.0
2020-10-07,11.39,11.445,11.36,11.41,485640.0
2020-10-08,11.46,11.495,11.425,11.455,291656.0
2020-10-09,11.44,11.48,11.37,11.4,112381.0
2020-10-13,11.41,11.44,11.24,11.335,201346.0
2020-10-14,11.32,11.34,11.235,11.235,133392.0
2020-10-15,11.215,11.325,11.135,11.285,102939.0
2020-10-16,11.335,11.355,11.255,11.29,121735.0
2020-10-19,11.29,11.34,11.155,11.205,126617.0
2020-10-20,11.17,11.29,11.17,11.18,117977.0
2020-10-21,11.23,11.285,11.165,11.265,95627.0
2020-10-22,11.22,11.36,11.215,11.355,120445.0
2020-10-23,11.41,11.455,11.37,11.44,159192.0
2020-10-26,11.39,11.44,11.23,11.3,239858.0
2020-10-27,11.305,11.305,11.095,11.135,390633.0
2020-10-28,11.085,11.085,10.875,10.88,351983.0
2020-10-29,10.885,11.075,10.805,11.04,194851.0
2020-10-30,11.01,11.06,10.95,11.06,119444.0
2020-11-02,11.075,11.17,11.025,11.12,169450.0
2020-11-03,11.17,11.33,11.17,11.325,694532.0
2020-11-04,11.31,11.425,11.16,11.375,217946.0
2020-11-05,11.475,11.48,11.365,11.375,128167.0
2020-11-06,11.415,11.44,11.305,11.36,95919.0
2020-11-09,11.735,11.865,11.635,11.65,390771.0
2020-11-10,11.7,11.93,11.685,11.905,308627.0
2020-11-11,11.97,11.99,11.935,11.985,167757.0
2020-11-12,11.945,11.95,11.865,11.905,154810.0
2020-11-13,11.88,11.99,11.88,11.965,156288.0
2020-11-16,12.055,12.105,12.02,12.09,209242.0
2020-11-17,12.08,12.175,12.02,12.17,143810.0
2020-11-18,12.14,12.26,12.14,12.24,212449.0
2020-11-19,12.205,12.26,12.185,12.26,156177.0
2020-11-20,12.27,12.335,12.19,12.3,212630.0
2020-11-23,12.385,12.42,12.36,12.395,189760.0
2020-11-24,12.435,12.575,12.41,12.56,182085.0
2020-11-25,12.57,12.575,12.435,12.555,154896.0
2020-11-26,12.56,12.58,12.505,12.56,201209.0
2020-11-27,12.565,12.62,12.52,12.56,138924.0
2020-11-30,12.545,12.545,12.355,12.365,204366.0
2020-12-01,12.5,12.58,12.495,12.515,168965.0
2020-12-02,12.52,12.55,12.455,12.535,111663.0
2020-12-03,12.495,12.585,12.48,12.535,146879.0
2020-12-04,12.53,12.585,12.505,12.555,225526.0
2020-12-07,12.555,12.6,12.495,12.57,146742.0
2020-12-08,12.565,12.635,12.53,12.63,101943.0
2020-12-09,12.655,12.7,12.635,12.695,207052.0
2020-12-10,12.635,12.67,12.615,12.655,140033.0
2020-12-11,12.615,12.65,12.595,12.635,100226.0
2020-12-14,12.655,12.685,12.57,12.57,141724.0
2020-12-15,12.635,12.655,12.6,12.6,114227.0
2020-12-16,12.645,12.65,12.585,12.63,82785.0
2020-12-17,12.635,12.645,12.57,12.605,104109.0
2020-12-18,12.605,12.635,12.555,12.565,114954.0
2020-12-21,12.485,12.57,12.435,12.565,168704.0
2020-12-22,12.57,12.585,12.5,12.535,82405.0
2020-12-23,12.555,12.68,12.53,12.635,155628.0
2020-12-24,12.605,12.665,12.595,12.65,69081.0
2020-12-29,12.705,12.725,12.63,12.63,109720.0
2020-12-30,12.63,12.715,12.625,12.625,59330.0
2020-12-31,12.63,12.705,12.605,12.61,39119.0
2021-01-04,12.605,12.655,12.525,12.58,141361.0
2021-01-05,12.595,12.675,12.575,12.63,88111.0
2021-01-06,12.69,12.875,12.66,12.845,147477.0
2021-01-07,12.845,12.945,12.84,12.92,139910.0
2021-01-08,12.95,12.95,12.86,12.92,134390.0
2021-01-11,12.875,12.95,12.87,12.925,111346.0
2021-01-12,12.935,13.02,12.925,12.985,143830.0
2021-01-13,13.0,13.005,12.95,12.985,122465.0
2021-01-14,12.985,13.06,12.95,13.035,111260.0
2021-01-15,12.99,13.06,12.985,13.05,79428.0
2021-01-18,13.05,13.075,13.025,13.07,51874.0
2021-01-19,13.085,13.115,13.035,13.035,150970.0
2021-01-20,13.05,13.085,12.985,13.02,106845.0
2021-01-21,12.985,13.04,12.935,12.955,114884.0
2021-01-22,12.92,12.925,12.86,12.875,128673.0
2021-01-25,12.885,12.895,12.775,12.875,184910.0
2021-01-26,12.895,12.91,12.825,12.89,106752.0
2021-01-27,12.86,12.86,12.72,12.735,169825.0
2021-01-28,12.75,12.925,12.74,12.87,133025.0
2021-01-29,12.83,12.835,12.615,12.64,197379.0
2021-02-01,12.68,12.735,12.64,12.715,134962.0
2021-02-02,12.795,12.88,12.75,12.865,175485.0
2021-02-03,12.83,12.88,12.8,12.86,130867.0
2021-02-04,12.895,12.995,12.895,12.96,113562.0
2021-02-05,12.98,13.01,12.945,12.975,115678.0
2021-02-08,13.01,13.06,12.98,13.04,149800.0
2021-02-09,12.985,13.04,12.975,13.015,121239.0
2021-02-10,13.03,13.03,12.925,12.975,144635.0
2021-02-11,12.945,13.01,12.935,12.975,88942.0
2021-02-12,12.98,13.065,12.975,13.03,113588.0
2021-02-16,13.025,13.105,13.01,13.09,165224.0
2021-02-17,13.065,13.155,13.06,13.14,414175.0
2021-02-18,13.115,13.19,13.065,13.19,264445.0
2021-02-19,13.19,13.325,13.17,13.295,221342.0
2021-02-22,13.29,13.405,13.27,13.39,248853.0
2021-02-23,13.405,13.595,13.405,13.565,433965.0
2021-02-24,13.62,13.795,13.555,13.76,345433.0
2021-02-25,13.805,13.805,13.595,13.645,418037.0
2021-02-26,13.645,13.66,13.53,13.53,262282.0
2021-03-01,13.675,13.7,13.565,13.65,226027.0
2021-03-02,13.635,13.78,13.635,13.74,164745.0
2021-03-03,13.765,13.82,13.71,13.805,112034.0
2021-03-04,13.78,13.83,13.71,13.74,186194.0
2021-03-05,13.795,13.905,13.795,13.905,282210.0
2021-03-08,13.95,14.05,13.895,14.02,370163.0
2021-03-09,14.095,14.095,13.925,14.015,186513.0
2021-03-10,14.08,14.12,13.985,14.11,161517.0
2021-03-11,14.13,14.15,14.07,14.085,194835.0
2021-03-12,14.035,14.145,14.035,14.13,115245.0
2021-03-15,14.16,14.16,14.055,14.11,160630.0
2021-03-16,14.08,14.13,14.065,14.115,112763.0
2021-03-17,14.13,14.21,14.115,14.16,166411.0
2021-03-18,14.175,14.265,14.165,14.225,152112.0
2021-03-19,14.21,14.21,14.11,14.185,163768.0
2021-03-22,14.225,14.225,14.1,14.13,190024.0
2021-03-23,14.145,14.16,14.065,14.085,109887.0
2021-03-24,14.135,14.16,14.095,14.115,122197.0
2021-03-25,14.13,14.21,14.095,14.18,160568.0
2021-03-26,14.2,14.26,14.165,14.245,102608.0
2021-03-29,14.275,14.275,14.16,14.195,164342.0
2021-03-30,14.215,14.23,14.17,14.18,108610.0
2021-03-31,14.24,14.24,14.065,14.09,171012.0
2021-04-01,14.08,14.17,14.08,14.165,100089.0
2021-04-05,14.2,14.26,14.165,14.215,119598.0
2021-04-06,14.215,14.265,14.185,14.2,145294.0
2021-04-07,14.2,14.25,14.185,14.24,134699.0
2021-04-08,14.24,14.26,14.145,14.225,315387.0
2021-04-09,14.225,14.265,14.215,14.265,74355.0
2021-04-12,14.24,14.345,14.23,14.34,132496.0
2021-04-13,14.335,14.335,14.25,14.265,134371.0
2021-04-14,14.275,14.325,14.25,14.295,124366.0
2021-04-15,14.29,14.34,14.23,14.29,136837.0
2021-04-16,14.31,14.34,14.265,14.34,110602.0
2021-04-19,14.34,14.37,14.255,14.28,158524.0
2021-04-20,14.295,14.31,14.16,14.185,307333.0
2021-04-21,14.185,14.28,14.16,14.28,101539.0
2021-04-22,14.28,14.295,14.225,14.295,108675.0
2021-04-23,14.29,14.42,14.275,14.405,147749.0
2021-04-26,14.45,14.52,14.415,14.48,110588.0
2021-04-27,14.5,14.535,14.44,14.505,117414.0
2021-04-28,14.495,14.56,14.495,14.52,250841.0
2021-04-29,14.605,14.615,14.55,14.58,208015.0
2021-04-30,14.575,14.575,14.515,14.535,360964.0
2021-05-03,14.565,14.61,14.535,14.56,343364.0
2021-05-04,14.515,14.565,14.495,14.55,382903.0
2021-05-05,14.595,14.64,14.535,14.625,297697.0
2021-05-06,14.59,14.72,14.59,14.72,279643.0
2021-05-07,14.7,14.78,14.69,14.77,313852.0
2021-05-10,14.795,14.85,14.75,14.77,288710.0
2021-05-11,14.66,14.765,14.64,14.67,458403.0
2021-05-12,14.675,14.725,14.655,14.67,377485.0
2021-05-13,14.69,14.86,14.685,14.845,373985.0
2021-05-14,14.88,14.93,14.86,14.92,296212.0
2021-05-17,14.96,14.99,14.89,14.99,269309.0
2021-05-18,15.005,15.035,14.975,15.0,290501.0
2021-05-19,14.955,14.975,14.875,14.955,290301.0
2021-05-20,15.005,15.02,14.925,15.0,194209.0
2021-05-21,15.055,15.095,15.005,15.04,237677.0
2021-05-25,15.125,15.16,15.04,15.04,265872.0
2021-05-26,15.135,15.195,15.05,15.18,368546.0
2021-05-27,15.19,15.33,15.18,15.285,298169.0
2021-05-28,15.415,15.415,15.195,15.275,331118.0
2021-05-31,15.285,15.305,15.21,15.24,145963.0
2021-06-01,15.3,15.315,15.22,15.3,309378.0
2021-06-02,15.27,15.35,15.26,15.32,340243.0
2021-06-03,15.3,15.385,15.29,15.36,263010.0
2021-06-04,15.38,15.38,15.275,15.35,276299.0
2021-06-07,15.375,15.375,15.305,15.335,242103.0
2021-06-08,15.35,15.36,15.275,15.32,276601.0
2021-06-09,15.3,15.32,15.205,15.25,344283.0
2021-06-10,15.225,15.305,15.21,15.235,422757.0
2021-06-11,15.27,15.3,15.21,15.25,260043.0
2021-06-14,15.25,15.25,15.21,15.24,310076.0
2021-06-15,15.24,15.35,15.24,15.33,332381.0
2021-06-16,15.35,15.43,15.32,15.425,94534.0
2021-06-17,15.43,15.475,15.32,15.335,268884.0
2021-06-18,15.3,15.3,15.19,15.19,382877.0
2021-06-21,15.26,15.345,15.195,15.34,273917.0
2021-06-22,15.36,15.36,15.255,15.33,246355.0
2021-06-23,15.335,15.375,15.26,15.3,212872.0
2021-06-24,15.345,15.35,15.3,15.32,219208.0
2021-06-25,15.345,15.4,15.315,15.4,248855.0
2021-06-28,15.485,15.49,15.21,15.23,458896.0
2021-06-29,15.26,15.305,15.215,15.215,200217.0
2021-06-30,15.24,15.26,15.205,15.23,246885.0
2021-07-02,15.345,15.345,15.255,15.275,226355.0
2021-07-05,15.315,15.365,15.245,15.35,176796.0
2021-07-06,15.365,15.365,15.245,15.3,237230.0
2021-07-07,15.29,15.32,15.23,15.245,283838.0
2021-07-08,15.105,15.13,14.945,15.04,491484.0
2021-07-09,15.13,15.255,15.045,15.21,250457.0
2021-07-12,15.19,15.33,15.15,15.305,384138.0
2021-07-13,15.335,15.35,15.245,15.305,229487.0
2021-07-14,15.27,15.36,15.26,15.305,236116.0
2021-07-15,15.305,15.375,15.26,15.345,269147.0
2021-07-16,15.385,15.385,15.23,15.24,291094.0
2021-07-19,15.165,15.18,14.885,14.93,607627.0
2021-07-20,14.945,15.085,14.885,15.02,313127.0
2021-07-21,15.105,15.175,15.075,15.13,301969.0
2021-07-22,15.1,15.12,15.005,15.06,217414.0
2021-07-23,15.105,15.24,15.085,15.16,246970.0
2021-07-26,15.15,15.19,15.12,15.165,231596.0
2021-07-27,15.19,15.275,15.135,15.225,204710.0
2021-07-28,15.215,15.285,15.15,15.245,273886.0
2021-07-29,15.26,15.375,15.26,15.335,247235.0
2021-07-30,15.305,15.33,15.195,15.26,332165.0
2021-08-03,15.26,15.31,15.175,15.255,294761.0
2021-08-04,15.255,15.345,15.195,15.275,240743.0
2021-08-05,15.315,15.39,15.275,15.35,320467.0
2021-08-06,15.36,15.52,15.36,15.515,350924.0
2021-08-09,15.52,15.545,15.46,15.52,315752.0
2021-08-10,15.55,15.65,15.515,15.645,275434.0
2021-08-11,15.67,15.73,15.61,15.715,300463.0
2021-08-12,15.72,15.73,15.65,15.705,275570.0
2021-08-13,15.73,15.73,15.655,15.7,291312.0
2021-08-16,15.695,15.7,15.58,15.685,250497.0
2021-08-17,15.67,15.705,15.565,15.625,270864.0
2021-08-18,15.655,15.695,15.575,15.665,184722.0
2021-08-19,15.55,15.635,15.53,15.575,171220.0
2021-08-20,15.575,15.695,15.56,15.695,182659.0
2021-08-23,15.735,15.775,15.72,15.775,263568.0
2021-08-24,15.765,15.84,15.72,15.78,265176.0
2021-08-25,15.825,15.9,15.78,15.84,312075.0
2021-08-26,15.87,15.91,15.665,15.665,443430.0
2021-08-27,15.745,15.745,15.535,15.59,349106.0
2021-08-30,15.635,15.635,15.505,15.515,280638.0
2021-08-31,15.56,15.61,15.445,15.445,338282.0
2021-09-01,15.455,15.545,15.44,15.475,378288.0
2021-09-02,15.505,15.53,15.43,15.485,327971.0
2021-09-03,15.505,15.505,15.425,15.47,263960.0
2021-09-07,15.49,15.595,15.47,15.515,226950.0
2021-09-08,15.52,15.565,15.455,15.47,190234.0
2021-09-09,15.475,15.53,15.46,15.49,254923.0
2021-09-10,15.535,15.535,15.46,15.485,175483.0
2021-09-13,15.49,15.56,15.485,15.52,207921.0
2021-09-14,15.535,15.555,15.415,15.44,227753.0
2021-09-15,15.43,15.535,15.38,15.535,203405.0
2021-09-16,15.55,15.605,15.515,15.58,235294.0
2021-09-17,15.49,15.59,15.43,15.46,330452.0
2021-09-20,15.31,15.335,15.015,15.2,526609.0
2021-09-21,15.275,15.31,15.17,15.17,179615.0
2021-09-22,15.245,15.325,15.225,15.26,251781.0
2021-09-23,15.32,15.47,15.295,15.445,371036.0
2021-09-24,15.43,15.49,15.385,15.46,181513.0
2021-09-27,15.52,15.62,15.485,15.61,373235.0
2021-09-28,15.635,15.64,15.44,15.485,242833.0
2021-09-29,15.485,15.575,15.485,15.49,303804.0
2021-09-30,15.49,15.515,15.31,15.355,294254.0
2021-10-01,15.415,15.52,15.325,15.49,288733.0
2021-10-04,15.49,15.59,15.415,15.475,306918.0
2021-10-05,15.545,15.655,15.515,15.605,278862.0
2021-10-06,15.575,15.61,15.5,15.605,204652.0
2021-10-07,15.665,15.725,15.65,15.715,346059.0
2021-10-08,15.665,15.805,15.665,15.79,232554.0
2021-10-12,15.74,15.785,15.695,15.755,238567.0
2021-10-13,15.745,15.76,15.61,15.73,284042.0
2021-10-14,15.745,15.835,15.74,15.83,283385.0
2021-10-15,15.905,15.985,15.865,15.985,277184.0
2021-10-18,16.01,16.03,15.935,16.0,174411.0
2021-10-19,16.085,16.12,16.04,16.12,307642.0
2021-10-20,16.12,16.16,16.06,16.16,264219.0
2021-10-21,16.12,16.195,16.1,16.16,330989.0
2021-10-22,16.175,16.22,16.135,16.22,162234.0
2021-10-25,16.22,16.295,16.175,16.27,342903.0
2021-10-26,16.325,16.355,16.265,16.325,213498.0
2021-10-27,16.36,16.36,16.235,16.235,253586.0
2021-10-28,16.28,16.315,16.225,16.27,207860.0
2021-10-29,16.25,16.265,16.12,16.125,295252.0
2021-11-01,16.195,16.21,16.12,16.195,276080.0
2021-11-02,16.195,16.31,16.155,16.27,411058.0
2021-11-03,16.28,16.385,16.255,16.36,386895.0
2021-11-04,16.405,16.405,16.27,16.33,356539.0
2021-11-05,16.4,16.42,16.3,16.325,306384.0
2021-11-08,16.375,16.39,16.28,16.315,322185.0
2021-11-09,16.31,16.355,16.27,16.355,219523.0
2021-11-10,16.345,16.405,16.325,16.385,272154.0
2021-11-11,16.42,16.46,16.385,16.43,211492.0
2021-11-12,16.45,16.505,16.385,16.49,317590.0
2021-11-15,16.495,16.505,16.42,16.43,307196.0
2021-11-16,16.475,16.475,16.39,16.415,318135.0
2021-11-17,16.445,16.445,16.315,16.37,381613.0
2021-11-18,16.405,16.405,16.33,16.37,270106.0
2021-11-19,16.345,16.36,16.185,16.31,323916.0
2021-11-22,16.345,16.445,16.34,16.37,313912.0
2021-11-23,16.36,16.495,16.36,16.49,301812.0
2021-11-24,16.465,16.505,16.43,16.475,371402.0
2021-11-25,16.465,16.535,16.465,16.525,130717.0
2021-11-26,16.42,16.42,16.185,16.245,489772.0
2021-11-29,16.305,16.32,16.135,16.135,491071.0
2021-11-30,16.11,16.12,15.785,15.805,609099.0
2021-12-01,15.995,15.995,15.73,15.745,465661.0
2021-12-02,15.825,16.07,15.68,15.96,545145.0
2021-12-03,16.065,16.095,15.975,16.05,344858.0
2021-12-06,16.12,16.17,16.08,16.105,377947.0
2021-12-07,16.195,16.24,16.125,16.195,376761.0
2021-12-08,16.215,16.215,16.11,16.155,279428.0
2021-12-09,16.125,16.18,16.095,16.15,359884.0
2021-12-10,16.2,16.215,16.14,16.185,301168.0
2021-12-13,16.155,16.215,16.04,16.105,479303.0
2021-12-14,16.025,16.225,16.025,16.135,453343.0
2021-12-15,16.15,16.255,16.12,16.21,320314.0
2021-12-16,16.27,16.39,16.255,16.275,590962.0
2021-12-17,16.21,16.3,16.12,16.195,497322.0
2021-12-20,16.05,16.08,15.915,15.99,440836.0
2021-12-21,16.085,16.225,16.085,16.195,357488.0
2021-12-22,16.185,16.345,16.17,16.345,425765.0
2021-12-23,16.36,16.495,16.36,16.45,364351.0
2021-12-24,16.45,16.495,16.45,16.495,57365.0
2021-12-29,16.62,16.665,16.58,16.595,302681.0
2021-12-30,16.62,16.65,16.555,16.555,293788.0
2021-12-31,16.51,16.54,16.42,16.495,360809.0
2022-01-04,16.65,16.84,16.6,16.81,574417.0
2022-01-05,16.87,16.93,16.845,16.855,452639.0
2022-01-06,16.9,16.985,16.875,16.975,434697.0
2022-01-07,17.045,17.09,16.96,17.08,353275.0
2022-01-10,17.125,17.135,17.0,17.06,434925.0
2022-01-11,17.095,17.165,17.05,17.155,503793.0
2022-01-12,17.225,17.295,17.19,17.25,453218.0
2022-01-13,17.325,17.38,17.255,17.345,462265.0
2022-01-14,17.3,17.4,17.24,17.4,455835.0
2022-01-17,17.46,17.6,17.445,17.545,331526.0
2022-01-18,17.485,17.545,17.415,17.455,523121.0
2022-01-19,17.46,17.46,17.235,17.265,429112.0
2022-01-20,17.295,17.355,17.195,17.21,507138.0
2022-01-21,17.125,17.125,16.89,17.02,526421.0
2022-01-24,16.65,16.915,16.595,16.905,981659.0
2022-01-25,16.73,17.075,16.68,17.03,551475.0
2022-01-26,17.19,17.27,17.095,17.155,522974.0
2022-01-27,17.25,17.285,16.98,17.035,643331.0
2022-01-28,17.08,17.155,16.935,17.09,491942.0
2022-01-31,17.08,17.285,17.035,17.28,322396.0
2022-02-01,17.335,17.47,17.265,17.44,318202.0
2022-02-02,17.57,17.63,17.48,17.6,513809.0
2022-02-03,17.53,17.625,17.495,17.555,343390.0
2022-02-04,17.585,17.655,17.54,17.64,445707.0
2022-02-07,17.685,17.685,17.595,17.655,423442.0
2022-02-08,17.715,17.845,17.685,17.8,401773.0
2022-02-09,17.875,17.915,17.745,17.77,665138.0
2022-02-10,17.725,17.82,17.63,17.69,667015.0
2022-02-11,17.685,17.82,17.625,17.69,389715.0
2022-02-14,17.615,17.685,17.515,17.575,529474.0
2022-02-15,17.67,17.685,17.585,17.645,499970.0
2022-02-16,17.625,17.705,17.595,17.655,371559.0
2022-02-17,17.6,17.625,17.395,17.4,542058.0
2022-02-18,17.48,17.5,17.415,17.43,290545.0
2022-02-22,17.43,17.48,17.225,17.44,606036.0
2022-02-23,17.45,17.485,17.22,17.25,622849.0
2022-02-24,16.89,16.94,16.61,16.94,775773.0
2022-02-25,17.12,17.42,17.08,17.37,462415.0
2022-02-28,17.19,17.25,17.09,17.21,504735.0
2022-03-01,17.27,17.28,16.875,16.925,533446.0
2022-03-02,16.99,17.255,16.975,17.22,353587.0
2022-03-03,17.25,17.295,17.125,17.15,419452.0
2022-03-04,17.055,17.24,16.95,17.055,426914.0
2022-03-07,17.02,17.025,16.75,16.775,930046.0
2022-03-08,16.74,16.91,16.575,16.665,521807.0
2022-03-09,16.78,17.095,16.78,17.035,760403.0
2022-03-10,16.89,17.075,16.865,17.005,534465.0
2022-03-11,17.02,17.15,16.965,16.965,429121.0
2022-03-14,17.025,17.22,17.025,17.125,347287.0
2022-03-15,16.98,17.195,16.98,17.125,510515.0
2022-03-16,17.19,17.42,17.09,17.35,557974.0
2022-03-17,17.35,17.425,17.27,17.405,331067.0
2022-03-18,17.38,17.555,17.35,17.465,388015.0
2022-03-21,17.485,17.57,17.485,17.535,507281.0
2022-03-22,17.54,17.7,17.54,17.595,582411.0
2022-03-23,17.555,17.665,17.165,17.165,990827.0
2022-03-24,17.265,17.27,17.11,17.155,546705.0
2022-03-25,17.225,17.27,17.165,17.27,598109.0
2022-03-28,17.29,17.34,17.135,17.21,634642.0
2022-03-29,17.255,17.355,17.155,17.205,575195.0
2022-03-30,17.235,17.235,17.07,17.12,503483.0
2022-03-31,17.15,17.17,16.87,16.895,631909.0
2022-04-01,16.9,16.965,16.73,16.81,740301.0
2022-04-04,16.78,16.935,16.695,16.935,370856.0
2022-04-05,16.895,16.985,16.815,16.855,477484.0
2022-04-06,16.81,16.815,16.595,16.655,604058.0
2022-04-07,16.63,16.63,16.355,16.44,566253.0
2022-04-08,16.51,16.67,16.495,16.64,479319.0
2022-04-11,16.58,16.695,16.54,16.585,439813.0
2022-04-12,16.565,16.585,16.33,16.37,671702.0
2022-04-13,16.315,16.395,16.16,16.295,478230.0
2022-04-14,16.36,16.4,16.315,16.385,341679.0
2022-04-18,16.43,16.51,16.295,16.33,360649.0
2022-04-19,16.355,16.495,16.325,16.46,480192.0
2022-04-20,16.54,16.685,16.495,16.595,420037.0
2022-04-21,16.73,16.785,16.51,16.555,274209.0
2022-04-22,16.555,16.615,16.21,16.24,540293.0
2022-04-25,16.11,16.17,15.89,16.125,598707.0
2022-04-26,15.975,16.165,15.9,15.9,513063.0
2022-04-27,16.01,16.01,15.69,15.735,445569.0
2022-04-28,15.86,16.04,15.785,15.945,361179.0
2022-04-29,15.97,16.0,15.785,15.8,417818.0
2022-05-02,15.7,15.83,15.595,15.76,533099.0
2022-05-03,15.785,16.07,15.785,15.975,470489.0
2022-05-04,16.045,16.125,15.9,16.085,500888.0
2022-05-05,16.13,16.13,15.775,15.87,409436.0
2022-05-06,15.82,15.925,15.675,15.79,405091.0
2022-05-09,15.665,15.7,15.525,15.595,487612.0
2022-05-10,15.765,15.765,15.44,15.495,338076.0
2022-05-11,15.45,15.68,15.385,15.44,439134.0
2022-05-12,15.32,15.41,15.215,15.365,529524.0
2022-05-13,15.495,15.575,15.395,15.55,503512.0
2022-05-16,15.58,15.68,15.45,15.61,405646.0
2022-05-17,15.775,15.9,15.705,15.86,412133.0
2022-05-18,15.87,15.87,15.55,15.58,378775.0
2022-05-19,15.51,15.79,15.435,15.59,431319.0
2022-05-20,15.73,15.73,15.395,15.595,402027.0
2022-05-24,15.705,15.815,15.61,15.765,335032.0
2022-05-25,15.87,16.01,15.82,15.93,458148.0
2022-05-26,16.025,16.055,15.94,15.99,482543.0
2022-05-27,16.065,16.205,16.065,16.18,433598.0
2022-05-30,16.18,16.32,16.15,16.32,213386.0
2022-05-31,16.18,16.335,16.15,16.29,415777.0
2022-06-01,16.365,16.365,16.165,16.29,439902.0
2022-06-02,16.305,16.39,16.185,16.39,510926.0
2022-06-03,16.335,16.345,16.21,16.255,417322.0
2022-06-06,16.29,16.375,16.24,16.32,436193.0
2022-06-07,16.25,16.295,16.195,16.295,352839.0
2022-06-08,16.29,16.29,16.08,16.17,396024.0
2022-06-09,16.21,16.21,15.955,15.955,388160.0
2022-06-10,15.75,15.845,15.57,15.635,537230.0
2022-06-13,15.46,15.46,15.285,15.345,519977.0
2022-06-14,15.355,15.4,15.14,15.15,445473.0
2022-06-15,15.245,15.425,15.135,15.3,419953.0
2022-06-16,15.095,15.125,14.84,14.875,658042.0
2022-06-17,14.83,15.04,14.805,14.875,511426.0
2022-06-20,14.885,15.14,14.885,15.14,282750.0
2022-06-21,15.22,15.22,15.095,15.12,415461.0
2022-06-22,14.91,14.985,14.895,14.91,431129.0
2022-06-23,14.93,15.04,14.44,14.48,727435.0
2022-06-24,14.575,14.665,14.505,14.59,301902.0
2022-06-27,14.66,14.755,14.57,14.73,165264.0
2022-06-28,14.855,14.95,14.665,14.745,249336.0
2022-06-29,14.705,14.825,14.645,14.735,216411.0
2022-06-30,14.65,14.665,14.41,14.66,271746.0
2022-07-04,14.73,14.81,14.66,14.705,164453.0
2022-07-05,14.66,14.68,14.44,14.68,273570.0
2022-07-06,14.645,14.665,14.495,14.665,237589.0
2022-07-07,14.72,14.91,14.72,14.855,188423.0
2022-07-08,14.88,14.95,14.81,14.915,148353.0
2022-07-11,14.87,14.91,14.775,14.83,181001.0
2022-07-12,14.775,14.855,14.715,14.77,185935.0
2022-07-13,14.705,14.73,14.445,14.605,338227.0
2022-07-14,14.445,14.455,14.045,14.07,541182.0
2022-07-15,14.205,14.205,14.04,14.115,335485.0
2022-07-18,14.235,14.415,14.195,14.32,229397.0
2022-07-19,14.4,14.7,14.39,14.68,291174.0
2022-07-20,14.68,14.76,14.62,14.745,201037.0
2022-07-21,14.745,14.8,14.635,14.79,199576.0
2022-07-22,14.8,14.845,14.705,14.785,196684.0
2022-07-25,14.785,14.915,14.785,14.88,298342.0
2022-07-26,14.88,14.895,14.715,14.76,208674.0
2022-07-27,14.83,14.94,14.755,14.895,280143.0
2022-07-28,14.935,14.995,14.825,14.99,280376.0
2022-07-29,15.005,15.145,14.975,15.1,277339.0
2022-08-02,15.015,15.085,14.925,15.035,277372.0
2022-08-03,15.125,15.22,15.045,15.18,210065.0
2022-08-04,15.2,15.22,15.07,15.13,200786.0
2022-08-05,15.115,15.21,15.075,15.21,166914.0
2022-08-08,15.21,15.225,15.125,15.14,237904.0
2022-08-09,15.145,15.155,15.035,15.085,164662.0
2022-08-10,15.185,15.345,15.17,15.295,249326.0
2022-08-11,15.385,15.445,15.335,15.445,325477.0
2022-08-12,15.48,15.58,15.415,15.565,209979.0
2022-08-15,15.54,15.685,15.48,15.65,144913.0
2022-08-16,15.645,15.785,15.615,15.76,320170.0
2022-08-17,15.66,15.745,15.66,15.74,148585.0
2022-08-18,15.78,15.81,15.705,15.76,159413.0
2022-08-19,15.715,15.74,15.605,15.67,282769.0
2022-08-22,15.575,15.575,15.445,15.52,216369.0
2022-08-23,15.495,15.495,15.295,15.32,280688.0
2022-08-24,15.225,15.24,15.07,15.11,285900.0
2022-08-25,15.13,15.32,15.125,15.2,174339.0
2022-08-26,15.235,15.29,15.075,15.115,241969.0
2022-08-29,15.05,15.05,14.915,15.03,192423.0
2022-08-30,15.045,15.045,14.79,14.83,199040.0
2022-08-31,14.805,14.805,14.585,14.59,278479.0
2022-09-01,14.56,14.56,14.355,14.535,486146.0
2022-09-02,14.64,14.79,14.57,14.615,197212.0
2022-09-06,14.615,14.68,14.425,14.49,206368.0
2022-09-07,14.455,14.63,14.38,14.61,185068.0
2022-09-08,14.6,14.91,14.535,14.895,260424.0
2022-09-09,14.995,15.195,14.975,15.195,248495.0
2022-09-12,15.21,15.315,15.195,15.275,229058.0
2022-09-13,15.075,15.115,14.975,15.03,257314.0
2022-09-14,15.06,15.11,14.98,15.06,177567.0
2022-09-15,14.995,15.205,14.995,15.155,208636.0
2022-09-16,14.925,15.03,14.925,15.005,200830.0
2022-09-19,14.895,15.085,14.845,15.085,118797.0
2022-09-20,15.03,15.115,14.865,14.955,136255.0
2022-09-21,14.955,15.005,14.78,14.8,270778.0
2022-09-22,14.815,14.86,14.71,14.72,169789.0
2022-09-23,14.63,14.63,14.35,14.49,540851.0
2022-09-26,14.36,14.545,14.345,14.49,185658.0
2022-09-27,14.52,14.56,14.315,14.38,276668.0
2022-09-28,14.34,14.635,14.28,14.57,302856.0
2022-09-29,14.505,14.505,14.3,14.435,283558.0
2022-09-30,14.465,14.6,14.4,14.42,160274.0
2022-10-03,14.53,14.715,14.45,14.64,480524.0
2022-10-04,14.81,15.01,14.785,14.92,336671.0
2022-10-05,14.81,14.865,14.735,14.84,267874.0
2022-10-06,14.795,14.8,14.395,14.44,647334.0
2022-10-07,14.36,14.36,14.1,14.16,746626.0
2022-10-11,14.025,14.025,13.77,13.81,533171.0
2022-10-12,13.81,13.965,13.755,13.955,273601.0
2022-10-13,13.705,14.37,13.65,14.305,376234.0
2022-10-14,14.41,14.48,14.24,14.28,250695.0
2022-10-17,14.49,14.57,14.425,14.535,236277.0
2022-10-18,14.72,14.755,14.595,14.68,237491.0
2022-10-19,14.615,14.615,14.36,14.475,245336.0
2022-10-20,14.45,14.505,14.28,14.33,166791.0
2022-10-21,14.34,14.565,14.265,14.555,213517.0
2022-10-24,14.57,14.65,14.535,14.6,311047.0
2022-10-25,14.555,14.755,14.52,14.745,181784.0
2022-10-26,14.695,14.905,14.68,14.81,335740.0
2022-10-27,14.855,14.93,14.795,14.835,177229.0
2022-10-28,14.88,14.985,14.825,14.955,186879.0
2022-10-31,14.935,15.04,14.915,14.95,140590.0
2022-11-01,15.05,15.065,14.915,14.975,129575.0
2022-11-02,14.92,15.065,14.86,14.895,243393.0
2022-11-03,14.785,14.855,14.76,14.81,169199.0
2022-11-04,14.975,15.1,14.905,15.075,394767.0
2022-11-07,15.14,15.185,15.08,15.13,154583.0
2022-11-08,15.16,15.26,15.14,15.26,154933.0
2022-11-09,15.155,15.155,15.06,15.08,163633.0
2022-11-10,15.29,15.485,15.29,15.44,453556.0
2022-11-11,15.505,15.515,15.38,15.48,186446.0
2022-11-14,15.5,15.54,15.435,15.46,129381.0
2022-11-15,15.54,15.595,15.37,15.445,253102.0
2022-11-16,15.405,15.445,15.355,15.42,167696.0
2022-11-17,15.33,15.445,15.3,15.425,166069.0
2022-11-18,15.465,15.585,15.465,15.55,158828.0
2022-11-21,15.515,15.605,15.475,15.605,160427.0
2022-11-22,15.63,15.725,15.555,15.725,169248.0
2022-11-23,15.7,15.77,15.675,15.77,242406.0
2022-11-24,15.78,15.815,15.725,15.75,186385.0
2022-11-25,15.78,15.82,15.75,15.82,176352.0
2022-11-28,15.75,15.77,15.56,15.595,271798.0
2022-11-29,15.595,15.71,15.465,15.595,240160.0
2022-11-30,15.555,15.625,15.36,15.625,214225.0
2022-12-01,15.57,15.625,15.44,15.555,310938.0
2022-12-02,15.435,15.545,15.37,15.48,163671.0
2022-12-05,15.475,15.475,15.255,15.32,452466.0
2022-12-06,15.31,15.345,15.095,15.24,233859.0
2022-12-07,15.175,15.27,15.13,15.175,192900.0
2022-12-08,15.185,15.185,15.015,15.045,212550.0
2022-12-09,15.02,15.175,15.02,15.165,365211.0
2022-12-12,15.185,15.185,14.98,15.11,305563.0
2022-12-13,15.255,15.255,14.825,14.91,382860.0
2022-12-14,14.91,14.94,14.765,14.78,340034.0
2022-12-15,14.7,14.74,14.535,14.62,364784.0
2022-12-16,14.545,14.66,14.535,14.575,298425.0
2022-12-19,14.615,14.66,14.375,14.415,278151.0
2022-12-20,14.495,14.69,14.455,14.61,309606.0
2022-12-21,14.7,14.805,14.675,14.755,159144.0
2022-12-22,14.715,14.715,14.495,14.635,225091.0
2022-12-23,14.6,14.77,14.6,14.77,215178.0
2022-12-28,14.675,14.74,14.55,14.58,278904.0
2022-12-29,14.61,14.785,14.61,14.785,91448.0
2022-12-30,14.675,14.765,14.615,14.68,98311.0
2023-01-03,14.77,14.83,14.665,14.765,281973.0
2023-01-04,14.81,15.015,14.785,14.96,259969.0
2023-01-05,14.9,14.91,14.795,14.895,210922.0
2023-01-06,14.935,15.045,14.875,15.03,231689.0
2023-01-09,15.11,15.13,15.03,15.08,269632.0
2023-01-10,15.09,15.135,15.055,15.13,196439.0
2023-01-11,15.145,15.24,15.11,15.235,236999.0
2023-01-12,15.29,15.39,15.24,15.39,293180.0
2023-01-13,15.305,15.48,15.275,15.48,226865.0
2023-01-16,15.485,15.525,15.47,15.52,131142.0
2023-01-17,15.55,15.57,15.47,15.565,193122.0
2023-01-18,15.59,15.64,15.46,15.46,266011.0
2023-01-19,15.43,15.455,15.34,15.42,191757.0
2023-01-20,15.405,15.52,15.37,15.52,98069.0
2023-01-23,15.59,15.615,15.455,15.59,233831.0
2023-01-24,15.565,15.6,15.51,15.6,146832.0
2023-01-25,15.565,15.63,15.52,15.61,180233.0
2023-01-26,15.665,15.76,15.63,15.76,222596.0
2023-01-27,15.76,15.78,15.695,15.76,167801.0
2023-01-30,15.72,15.76,15.655,15.735,151927.0
2023-01-31,15.785,15.88,15.72,15.87,145326.0
2023-02-01,15.885,15.94,15.82,15.875,210664.0
2023-02-02,15.94,15.985,15.86,15.935,204355.0
2023-02-03,15.935,16.04,15.925,16.015,210380.0
2023-02-06,15.94,15.99,15.885,15.985,185369.0
2023-02-07,15.94,16.075,15.9,16.075,220667.0
2023-02-08,16.08,16.105,16.025,16.05,164296.0
2023-02-09,16.095,16.14,16.0,16.03,165311.0
2023-02-10,15.985,16.04,15.95,16.025,112254.0
2023-02-13,16.0,16.115,16.0,16.095,210145.0
2023-02-14,16.12,16.13,16.015,16.09,258926.0
2023-02-15,16.055,16.065,16.025,16.055,146202.0
2023-02-16,16.04,16.095,16.0,16.04,158931.0
2023-02-17,16.03,16.08,16.005,16.075,141881.0
2023-02-21,16.05,16.055,15.85,15.9,373355.0
2023-02-22,15.86,15.86,15.745,15.77,190264.0
2023-02-23,15.835,15.835,15.68,15.72,167121.0
2023-02-24,15.63,15.83,15.615,15.805,279070.0
2023-02-27,15.885,15.945,15.83,15.85,161105.0
2023-02-28,15.83,15.83,15.665,15.715,215381.0
2023-03-01,15.76,15.77,15.54,15.7,378137.0
2023-03-02,15.695,15.695,15.535,15.67,376750.0
2023-03-03,15.67,15.845,15.67,15.835,232016.0
2023-03-06,15.895,15.935,15.81,15.845,149710.0
2023-03-07,15.82,15.82,15.575,15.665,301359.0
2023-03-08,15.62,15.69,15.575,15.63,238100.0
2023-03-09,15.605,15.605,15.3,15.36,352768.0
2023-03-10,15.285,15.285,14.995,15.02,774808.0
2023-03-13,14.81,14.855,14.51,14.775,1263534.0
2023-03-14,15.04,15.055,14.8,14.93,697431.0
2023-03-15,14.685,14.685,14.455,14.585,871583.0
2023-03-16,14.505,14.835,14.38,14.675,571099.0
2023-03-17,14.67,14.67,14.425,14.44,544033.0
2023-03-20,14.445,14.585,14.415,14.48,414892.0
2023-03-21,14.675,14.725,14.505,14.65,496868.0
2023-03-22,14.67,14.715,14.535,14.535,303155.0
2023-03-23,14.58,14.645,14.38,14.405,428951.0
2023-03-24,14.33,14.405,14.205,14.39,370392.0
2023-03-27,14.51,14.56,14.46,14.535,320445.0
2023-03-28,14.53,14.58,14.46,14.53,353500.0
2023-03-29,14.66,14.72,14.605,14.7,258288.0
2023-03-30,14.81,14.845,14.73,14.76,234425.0
2023-03-31,14.825,14.85,14.76,14.85,194258.0
2023-04-03,14.94,15.0,14.9,15.0,278215.0
2023-04-04,15.035,15.075,14.835,14.9,244147.0
2023-04-05,14.82,14.845,14.76,14.825,254272.0
2023-04-06,14.825,14.87,14.76,14.87,174381.0
2023-04-10,14.845,14.935,14.825,14.935,180202.0
2023-04-11,14.95,15.035,14.95,15.01,206699.0
2023-04-12,15.075,15.11,14.975,15.0,231968.0
2023-04-13,15.0,15.035,14.96,15.025,160759.0
2023-04-14,15.125,15.165,15.085,15.1,146866.0
2023-04-17,15.11,15.165,15.04,15.165,185937.0
2023-04-18,15.23,15.28,15.205,15.265,211101.0
2023-04-19,15.215,15.305,15.215,15.29,150752.0
2023-04-20,15.23,15.305,15.23,15.28,98113.0
2023-04-21,15.28,15.29,15.175,15.255,159640.0
2023-04-24,15.175,15.24,15.14,15.185,405075.0
2023-04-25,15.185,15.185,14.92,14.92,396948.0
2023-04-26,14.96,15.035,14.875,14.97,258118.0
2023-04-27,15.025,15.175,15.02,15.16,187717.0
2023-04-28,15.15,15.21,15.11,15.21,178351.0
2023-05-01,15.22,15.3,15.175,15.195,273684.0
2023-05-02,15.2,15.21,14.835,14.92,570852.0
2023-05-03,14.91,15.045,14.895,14.91,287727.0
2023-05-04,14.885,14.895,14.675,14.74,534800.0
2023-05-05,14.9,15.045,14.875,15.025,222096.0
2023-05-08,15.145,15.15,15.01,15.035,311536.0
2023-05-09,14.86,14.925,14.815,14.9,230751.0
2023-05-10,14.975,14.975,14.835,14.925,288591.0
2023-05-11,14.875,14.995,14.815,14.99,210490.0
2023-05-12,15.01,15.085,14.96,15.025,134251.0
2023-05-15,15.045,15.16,15.01,15.15,209690.0
2023-05-16,15.125,15.125,14.945,14.97,208359.0
2023-05-17,15.0,15.06,14.945,15.05,249240.0
2023-05-18,15.075,15.075,14.96,15.06,133694.0
2023-05-19,15.06,15.11,14.945,14.985,159683.0
2023-05-23,14.97,15.025,14.925,14.925,239603.0
2023-05-24,14.775,14.775,14.625,14.66,536681.0
2023-05-25,14.615,14.65,14.51,14.59,389358.0
2023-05-26,14.635,14.74,14.6,14.725,234414.0
2023-05-29,14.765,14.82,14.74,14.8,114289.0
2023-05-30,14.775,14.8,14.65,14.665,332123.0
2023-05-31,14.6,14.61,14.44,14.455,356409.0
2023-06-01,14.465,14.5,14.36,14.375,274883.0
2023-06-02,14.48,14.765,14.455,14.765,181604.0
2023-06-05,14.765,14.79,14.555,14.565,311636.0
2023-06-06,14.575,14.7,14.53,14.7,215634.0
2023-06-07,14.685,14.74,14.6,14.665,236176.0
2023-06-08,14.675,14.7,14.575,14.675,164766.0
2023-06-09,14.66,14.725,14.63,14.665,199281.0
2023-06-12,14.615,14.685,14.59,14.635,237250.0
2023-06-13,14.725,14.81,14.685,14.8,227875.0
2023-06-14,14.835,14.885,14.765,14.85,293258.0
2023-06-15,14.87,14.935,14.82,14.925,313670.0
2023-06-16,14.945,14.985,14.925,14.945,188071.0
2023-06-19,14.945,14.945,14.885,14.925,111991.0
2023-06-20,14.925,14.935,14.78,14.785,198870.0
2023-06-21,14.76,14.76,14.69,14.7,200613.0
2023-06-22,14.65,14.65,14.525,14.54,212149.0
2023-06-23,14.475,14.48,14.4,14.4,323019.0
2023-06-26,14.4,14.635,14.39,14.61,210780.0
2023-06-27,14.64,14.75,14.625,14.75,256050.0
2023-06-28,14.775,14.775,14.69,14.75,208637.0
2023-06-29,14.785,14.86,14.785,14.86,325743.0
2023-06-30,14.895,14.995,14.895,14.98,277855.0
2023-07-04,15.04,15.04,14.97,15.02,145148.0
2023-07-05,14.98,15.02,14.935,15.005,285669.0
2023-07-06,14.885,14.91,14.775,14.8,321596.0
2023-07-07,14.735,14.93,14.735,14.835,167639.0
2023-07-10,14.835,14.885,14.8,14.82,131183.0
2023-07-11,14.885,14.885,14.8,14.87,177204.0
2023-07-12,14.96,14.985,14.9,14.955,177317.0
2023-07-13,15.01,15.13,15.01,15.12,216855.0
2023-07-14,15.165,15.19,15.12,15.13,172322.0
2023-07-17,15.13,15.215,15.105,15.215,195692.0
2023-07-18,15.255,15.31,15.215,15.3,236147.0
2023-07-19,15.325,15.385,15.29,15.375,189264.0
2023-07-20,15.39,15.39,15.335,15.385,116591.0
2023-07-21,15.41,15.415,15.365,15.4,175222.0
2023-07-24,15.41,15.485,15.385,15.435,276591.0
2023-07-25,15.475,15.485,15.315,15.335,239783.0
2023-07-26,15.3,15.42,15.3,15.365,185134.0
2023-07-27,15.41,15.46,15.34,15.365,184428.0
2023-07-28,15.46,15.485,15.4,15.41,382192.0
2023-07-31,15.46,15.52,15.39,15.475,251032.0
2023-08-01,15.46,15.47,15.315,15.365,408138.0
2023-08-02,15.265,15.28,15.155,15.24,245504.0
2023-08-03,15.19,15.19,15.085,15.145,337038.0
2023-08-04,15.165,15.29,15.145,15.215,141209.0
2023-08-08,15.145,15.17,15.08,15.13,219782.0
2023-08-09,15.155,15.155,15.06,15.11,234614.0
2023-08-10,15.165,15.25,15.135,15.15,252290.0
2023-08-11,15.13,15.215,15.11,15.195,139405.0
2023-08-14,15.155,15.195,15.085,15.12,157528.0
2023-08-15,15.06,15.06,14.8,14.84,394006.0
2023-08-16,14.825,14.855,14.77,14.815,196668.0
2023-08-17,14.865,14.89,14.72,14.73,312028.0
2023-08-18,14.695,14.705,14.635,14.655,192587.0
2023-08-21,14.685,14.715,14.585,14.6,221103.0
2023-08-22,14.62,14.645,14.44,14.465,371595.0
2023-08-23,14.515,14.62,14.45,14.61,230548.0
2023-08-24,14.545,14.66,14.545,14.57,208079.0
2023-08-25,14.575,14.63,14.375,14.485,528730.0
2023-08-28,14.535,14.66,14.525,14.66,242283.0
2023-08-29,14.635,14.85,14.6,14.835,245114.0
2023-08-30,14.79,14.84,14.765,14.775,211184.0
2023-08-31,14.775,14.775,14.57,14.6,426924.0
2023-09-01,14.66,14.765,14.655,14.745,403845.0
2023-09-05,14.68,14.765,14.645,14.645,295787.0
2023-09-06,14.62,14.63,14.475,14.51,484917.0
2023-09-07,14.49,14.55,14.395,14.415,564402.0
2023-09-08,14.395,14.415,14.31,14.38,252639.0
2023-09-11,14.415,14.54,14.355,14.515,263788.0
2023-09-12,14.535,14.63,14.5,14.61,196208.0
2023-09-13,14.62,14.765,14.62,14.705,255149.0
2023-09-14,14.815,14.84,14.775,14.815,191426.0
2023-09-15,14.79,14.9,14.79,14.895,206929.0
2023-09-18,14.885,14.925,14.79,14.875,124763.0
2023-09-19,14.8,14.835,14.745,14.78,237639.0
2023-09-20,14.79,14.865,14.78,14.79,135261.0
2023-09-21,14.745,14.775,14.57,14.57,236226.0
2023-09-22,14.57,14.62,14.51,14.51,169903.0
2023-09-25,14.49,14.535,14.42,14.49,126995.0
2023-09-26,14.415,14.475,14.33,14.335,224489.0
2023-09-27,14.415,14.415,14.155,14.19,275584.0
2023-09-28,14.18,14.415,14.18,14.365,231368.0
2023-09-29,14.465,14.465,14.33,14.335,298039.0
2023-10-02,14.33,14.345,14.035,14.055,568660.0
2023-10-03,13.965,13.965,13.76,13.795,455167.0
2023-10-04,13.81,13.88,13.65,13.88,343027.0
2023-10-05,13.865,13.995,13.855,13.995,392169.0
2023-10-06,13.965,14.01,13.715,13.995,322634.0
2023-10-10,13.94,14.115,13.93,14.08,220571.0
2023-10-11,14.13,14.235,14.08,14.18,214340.0
2023-10-12,14.2,14.2,14.01,14.085,294602.0
2023-10-13,14.095,14.235,13.94,13.96,214097.0
2023-10-16,14.0,14.15,13.96,14.15,311583.0
2023-10-17,14.085,14.225,14.025,14.13,171203.0
2023-10-18,14.07,14.115,13.88,13.88,233882.0
2023-10-19,13.845,13.965,13.81,13.83,230324.0
2023-10-20,13.805,13.82,13.485,13.5,626590.0
2023-10-23,13.435,13.63,13.425,13.49,329303.0
2023-10-24,13.545,13.545,13.295,13.365,433038.0
2023-10-25,13.33,13.42,13.235,13.345,569855.0
2023-10-26,13.34,13.51,13.305,13.45,309871.0
2023-10-27,13.52,13.52,13.25,13.305,272321.0
2023-10-30,13.345,13.535,13.345,13.505,261192.0
2023-10-31,13.555,13.555,13.405,13.505,289416.0
2023-11-01,13.51,13.565,13.425,13.555,305088.0
2023-11-02,13.675,13.99,13.635,13.98,438065.0
2023-11-03,14.04,14.18,14.015,14.1,272185.0
2023-11-06,14.135,14.185,14.02,14.09,176979.0
2023-11-07,14.05,14.065,13.98,14.015,256788.0
2023-11-08,13.995,14.075,13.97,14.015,154103.0
2023-11-09,14.03,14.17,14.03,14.065,298567.0
2023-11-10,14.085,14.125,14.03,14.09,201591.0
2023-11-13,14.11,14.17,14.04,14.1,210879.0
2023-11-14,14.275,14.395,14.25,14.36,388902.0
2023-11-15,14.445,14.49,14.385,14.44,264083.0
2023-11-16,14.43,14.445,14.385,14.435,168660.0
2023-11-17,14.5,14.56,14.43,14.545,217329.0
2023-11-20,14.595,14.595,14.5,14.535,170970.0
2023-11-21,14.515,14.56,14.43,14.44,320372.0
2023-11-22,14.475,14.475,14.345,14.37,374783.0
2023-11-23,14.345,14.44,14.345,14.355,95706.0
2023-11-24,14.345,14.43,14.325,14.385,135895.0
2023-11-27,14.37,14.385,14.31,14.335,275688.0
2023-11-28,14.265,14.275,14.03,14.1,396764.0
2023-11-29,14.115,14.385,14.115,14.34,281786.0
2023-11-30,14.42,14.57,14.38,14.57,278309.0
2023-12-01,14.545,14.72,14.535,14.7,343603.0
2023-12-04,14.615,14.735,14.615,14.725,243206.0
2023-12-05,14.655,14.77,14.655,14.76,223788.0
2023-12-06,14.78,14.86,14.76,14.76,300371.0
2023-12-07,14.77,14.78,14.685,14.755,165127.0
2023-12-08,14.735,14.87,14.735,14.85,297385.0
2023-12-11,14.825,14.9,14.805,14.895,218289.0
2023-12-12,14.9,14.9,14.825,14.885,167920.0
2023-12-13,14.83,15.13,14.825,15.12,305178.0
2023-12-14,15.2,15.33,15.155,15.305,400570.0
2023-12-15,15.365,15.39,15.215,15.235,191616.0
2023-12-18,15.215,15.32,15.205,15.295,264003.0
2023-12-19,15.275,15.47,15.27,15.46,275010.0
2023-12-20,15.46,15.51,15.375,15.375,400754.0
2023-12-21,15.38,15.51,15.38,15.45,350897.0
2023-12-22,15.47,15.59,15.47,15.565,266302.0
2023-12-27,15.565,15.67,15.565,15.615,185510.0
2023-12-28,15.635,15.66,15.59,15.61,158823.0
2023-12-29,15.645,15.67,15.59,15.66,148813.0
2024-01-02,15.6,15.69,15.59,15.645,313495.0
2024-01-03,15.59,15.61,15.51,15.555,329892.0
2024-01-04,15.51,15.67,15.51,15.59,285634.0
2024-01-05,15.625,15.705,15.58,15.66,167475.0
2024-01-08,15.66,15.765,15.66,15.765,149927.0
2024-01-09,15.75,15.765,15.61,15.645,236220.0
2024-01-10,15.615,15.67,15.555,15.555,184525.0
2024-01-11,15.54,15.545,15.355,15.42,278177.0
2024-01-12,15.425,15.51,15.345,15.365,152937.0
2024-01-15,15.365,15.425,15.295,15.405,134655.0
2024-01-16,15.285,15.405,15.275,15.38,170646.0
2024-01-17,15.275,15.39,15.215,15.265,186502.0
2024-01-18,15.265,15.335,15.23,15.275,138108.0
2024-01-19,15.275,15.435,15.24,15.415,134339.0
2024-01-22,15.44,15.46,15.335,15.425,244063.0
2024-01-23,15.475,15.475,15.345,15.405,132412.0
2024-01-24,15.44,15.545,15.435,15.495,151534.0
2024-01-25,15.505,15.565,15.46,15.54,155229.0
2024-01-26,15.545,15.555,15.495,15.54,149227.0
2024-01-29,15.52,15.625,15.46,15.61,251613.0
2024-01-30,15.59,15.645,15.545,15.61,197429.0
2024-01-31,15.58,15.625,15.45,15.46,214511.0
2024-02-01,15.44,15.485,15.31,15.485,151099.0
2024-02-02,15.43,15.47,15.355,15.45,219529.0
2024-02-05,15.46,15.505,15.29,15.345,133763.0
2024-02-06,15.335,15.405,15.31,15.345,140633.0
2024-02-07,15.315,15.335,15.255,15.28,173820.0
2024-02-08,15.24,15.265,15.125,15.22,248327.0
2024-02-09,15.185,15.37,15.185,15.355,154258.0
2024-02-12,15.345,15.47,15.325,15.46,217068.0
2024-02-13,15.315,15.415,15.07,15.185,286320.0
2024-02-14,15.28,15.38,15.255,15.38,253175.0
2024-02-15,15.43,15.575,15.39,15.52,160038.0
2024-02-16,15.51,15.62,15.51,15.555,314238.0
2024-02-20,15.54,15.68,15.53,15.635,199664.0
2024-02-21,15.655,15.655,15.555,15.595,172323.0
2024-02-22,15.66,15.735,15.635,15.66,139214.0
2024-02-23,15.67,15.76,15.645,15.725,215981.0
2024-02-26,15.705,15.785,15.59,15.64,260770.0
2024-02-27,15.565,15.625,15.465,15.565,298321.0
2024-02-28,15.58,15.67,15.53,15.575,117950.0
2024-02-29,15.705,15.715,15.575,15.715,167814.0
2024-03-01,15.725,15.825,15.705,15.77,252252.0
2024-03-04,15.77,15.865,15.76,15.805,259578.0
2024-03-05,15.795,15.93,15.785,15.885,241878.0
2024-03-06,15.955,15.98,15.885,15.91,271271.0
2024-03-07,15.945,15.985,15.895,15.965,239192.0
2024-03-08,16.0,16.025,15.975,16.025,194716.0
2024-03-11,15.98,16.055,15.945,16.055,229921.0
2024-03-12,16.09,16.09,16.035,16.07,140711.0
2024-03-13,16.09,16.17,16.07,16.14,249625.0
2024-03-14,16.17,16.17,15.975,16.035,153003.0
2024-03-15,16.025,16.08,15.99,16.045,122687.0
2024-03-18,16.08,16.08,15.955,16.045,367954.0
2024-03-19,16.07,16.115,16.045,16.07,182982.0
2024-03-20,16.08,16.195,16.045,16.18,237088.0
2024-03-21,16.22,16.33,16.185,16.295,263054.0
2024-03-22,16.33,16.34,16.26,16.285,172005.0
2024-03-25,16.265,16.34,16.265,16.265,449109.0
2024-03-26,16.265,16.33,16.25,16.265,126223.0
2024-03-27,16.355,16.375,16.285,16.365,189885.0
2024-03-28,16.365,16.465,16.355,16.43,240249.0
2024-04-01,16.445,16.445,16.33,16.39,254917.0
2024-04-02,16.375,16.4,16.205,16.25,293257.0
2024-04-03,16.25,16.345,16.25,16.275,166822.0
2024-04-04,16.31,16.42,16.23,16.26,310120.0
2024-04-05,16.26,16.365,16.25,16.34,232436.0
2024-04-08,16.355,16.435,16.34,16.42,119013.0
2024-04-09,16.445,16.5,16.345,16.445,132925.0
2024-04-10,16.365,16.435,16.18,16.26,217843.0
2024-04-11,16.23,16.265,16.105,16.195,153372.0
2024-04-12,16.105,16.175,15.99,16.05,216683.0
2024-04-15,16.15,16.215,15.91,15.965,181535.0
2024-04-16,15.935,15.965,15.765,15.8,177362.0
2024-04-17,15.8,15.935,15.73,15.82,191200.0
2024-04-18,15.83,15.91,15.75,15.81,122219.0
2024-04-19,15.83,15.965,15.81,15.91,111792.0
2024-04-22,15.875,16.025,15.865,16.0,198079.0
2024-04-23,16.005,16.08,15.99,16.05,76803.0
2024-04-24,16.045,16.095,15.935,15.98,117807.0
2024-04-25,15.91,15.955,15.785,15.93,152125.0
2024-04-26,15.92,16.015,15.92,15.97,152652.0
2024-04-29,16.055,16.06,15.855,15.915,320488.0
2024-04-30,15.88,15.955,15.845,15.865,73124.0
2024-05-01,15.83,15.99,15.8,15.91,158084.0
2024-05-02,15.92,15.99,15.875,15.92,138021.0
2024-05-03,16.01,16.015,15.88,15.935,164021.0
2024-05-06,15.97,16.07,15.925,16.07,225820.0
2024-05-07,16.1,16.125,16.035,16.045,110025.0
2024-05-08,16.035,16.205,16.015,16.205,384224.0
2024-05-09,16.195,16.27,16.195,16.25,143018.0
2024-05-10,16.25,16.345,16.25,16.315,322214.0
2024-05-13,16.33,16.375,16.305,16.33,380936.0
2024-05-14,16.33,16.385,16.315,16.32,217218.0
2024-05-15,16.315,16.385,16.315,16.375,166937.0
2024-05-16,16.415,16.415,16.33,16.34,117934.0
2024-05-17,16.34,16.43,16.34,16.42,152598.0
2024-05-21,16.385,16.465,16.325,16.36,195966.0
2024-05-22,16.34,16.37,16.26,16.305,116228.0
2024-05-23,16.33,16.375,16.17,16.24,148248.0
2024-05-24,16.28,16.36,16.15,16.34,111237.0
2024-05-27,16.295,16.375,16.285,16.375,83483.0
2024-05-28,16.33,16.35,16.225,16.25,184969.0
2024-05-29,16.18,16.2,15.865,15.89,378830.0
2024-05-30,16.01,16.26,15.99,16.225,183327.0
2024-05-31,16.225,16.3,16.065,16.26,176011.0
2024-06-03,16.28,16.345,16.155,16.27,164279.0
2024-06-04,16.19,16.27,16.16,16.255,141553.0
2024-06-05,16.26,16.335,16.17,16.245,278751.0
2024-06-06,16.235,16.28,16.19,16.215,105362.0
2024-06-07,16.18,16.27,16.155,16.18,144743.0
2024-06-10,16.145,16.155,16.08,16.1,119706.0
2024-06-11,16.065,16.065,15.945,15.965,169501.0
2024-06-12,15.98,15.99,15.9,15.92,252057.0
2024-06-13,15.865,15.91,15.73,15.745,302826.0
2024-06-14,15.71,15.71,15.52,15.62,356946.0
2024-06-17,15.54,15.62,15.51,15.575,161313.0
2024-06-18,15.52,15.71,15.51,15.635,262493.0
2024-06-19,15.655,15.675,15.565,15.6,105668.0
2024-06-20,15.585,15.61,15.49,15.5,263895.0
2024-06-21,15.5,15.565,15.445,15.51,226239.0
2024-06-24,15.585,15.74,15.545,15.73,162190.0
2024-06-25,15.755,15.79,15.665,15.765,155755.0
2024-06-26,15.635,15.735,15.625,15.735,125920.0
2024-06-27,15.68,15.81,15.675,15.745,133005.0
2024-06-28,15.735,15.835,15.72,15.755,106378.0
2024-07-02,15.735,15.835,15.69,15.79,186445.0
2024-07-03,15.845,15.985,15.8,15.975,195109.0
2024-07-04,16.03,16.04,15.975,15.99,57890.0
2024-07-05,15.985,16.04,15.865,15.865,108626.0
2024-07-08,15.845,15.92,15.83,15.91,134645.0
2024-07-09,15.945,16.03,15.9,15.99,96782.0
2024-07-10,16.04,16.155,16.01,16.155,75917.0
2024-07-11,16.2,16.245,16.165,16.245,125327.0
2024-07-12,16.295,16.33,16.24,16.295,184850.0
2024-07-15,16.295,16.375,16.285,16.355,155853.0
2024-07-16,16.375,16.43,16.345,16.43,172036.0
2024-07-17,16.395,16.455,16.375,16.44,176456.0
2024-07-18,16.465,16.485,16.385,16.455,124387.0
2024-07-19,16.4,16.47,16.385,16.42,81114.0
2024-07-22,16.45,16.52,16.42,16.495,198683.0
2024-07-23,16.495,16.52,16.43,16.495,170165.0
2024-07-24,16.44,16.495,16.4,16.4,146531.0
2024-07-25,16.365,16.495,16.34,16.465,125495.0
2024-07-26,16.485,16.575,16.485,16.565,138285.0
2024-07-29,16.575,16.605,16.53,16.575,125130.0
2024-07-30,16.55,16.695,16.55,16.595,107507.0
2024-07-31,16.61,16.715,16.585,16.64,178283.0
2024-08-01,16.66,16.66,16.44,16.495,199696.0
2024-08-02,16.32,16.335,16.115,16.235,369446.0
2024-08-06,15.96,16.21,15.85,16.11,327238.0
2024-08-07,16.17,16.21,15.97,16.09,361639.0
2024-08-08,16.165,16.255,16.1,16.225,207111.0
2024-08-09,16.225,16.3,16.21,16.29,108121.0
2024-08-12,16.29,16.31,16.165,16.21,229152.0
2024-08-13,16.255,16.33,16.22,16.32,119661.0
2024-08-14,16.33,16.455,16.33,16.445,125110.0
2024-08-15,16.475,16.615,16.445,16.575,339539.0
2024-08-16,16.595,16.715,16.575,16.715,333963.0
2024-08-19,16.695,16.815,16.685,16.775,267908.0
2024-08-20,16.74,16.795,16.72,16.795,190118.0
2024-08-21,16.805,16.825,16.74,16.815,197957.0
2024-08-22,16.74,16.795,16.685,16.795,181033.0
2024-08-23,16.795,16.96,16.795,16.915,381605.0
2024-08-26,16.935,16.96,16.915,16.94,111896.0
2024-08-27,16.86,16.905,16.785,16.88,164633.0
2024-08-28,16.915,17.005,16.87,16.96,266786.0
2024-08-29,17.05,17.145,16.97,17.08,272236.0
2024-08-30,17.115,17.2,17.08,17.19,443087.0
2024-09-03,17.11,17.18,17.09,17.17,210850.0
2024-09-04,17.18,17.265,17.155,17.265,275947.0
2024-09-05,17.275,17.32,17.245,17.3,424088.0
2024-09-06,17.33,17.395,17.225,17.275,324728.0
2024-09-09,17.375,17.46,17.275,17.45,254660.0
2024-09-10,17.505,17.515,17.35,17.45,165654.0
2024-09-11,17.485,17.595,17.45,17.595,146635.0
2024-09-12,17.645,17.645,17.56,17.625,131804.0
2024-09-13,17.69,17.7,17.635,17.67,104036.0
2024-09-16,17.705,17.745,17.68,17.725,188471.0
2024-09-17,17.78,17.78,17.705,17.755,161547.0
2024-09-18,17.8,17.8,17.69,17.715,196024.0
2024-09-19,17.8,17.855,17.755,17.845,243210.0
2024-09-20,17.88,17.92,17.8,17.89,172883.0
2024-09-23,17.93,17.93,17.79,17.855,244269.0
2024-09-24,17.88,17.89,17.795,17.81,117886.0
2024-09-25,17.8,17.845,17.775,17.81,140719.0
2024-09-26,17.835,17.955,17.835,17.91,97093.0
2024-09-27,17.995,17.995,17.91,17.91,124397.0
2024-09-30,17.855,17.945,17.855,17.94,99211.0
2024-10-01,17.92,17.975,17.8,17.91,134941.0
2024-10-02,17.89,17.92,17.825,17.825,149155.0
2024-10-03,17.855,17.855,17.77,17.815,136536.0
2024-10-04,17.9,17.94,17.815,17.91,232286.0
2024-10-07,17.92,17.945,17.835,17.91,177009.0
2024-10-08,17.9,17.94,17.855,17.91,124210.0
2024-10-09,17.875,17.965,17.855,17.955,124201.0
2024-10-10,17.875,17.945,17.78,17.845,207252.0
2024-10-11,17.79,17.975,17.78,17.94,199394.0
2024-10-15,17.955,18.02,17.92,18.005,200731.0
2024-10-16,17.985,18.115,17.975,18.115,146661.0
2024-10-17,18.125,18.205,18.115,18.16,270291.0
2024-10-18,18.17,18.18,18.085,18.14,139518.0
2024-10-21,18.2,18.205,18.06,18.105,150967.0
2024-10-22,18.03,18.135,18.005,18.125,97706.0
2024-10-23,18.105,18.135,18.03,18.125,195127.0
2024-10-24,18.115,18.18,18.06,18.16,100616.0
2024-10-25,18.135,18.205,18.085,18.105,110151.0
2024-10-28,18.125,18.215,18.085,18.2,102165.0
2024-10-29,18.205,18.205,18.13,18.18,170545.0
2024-10-30,18.14,18.22,18.115,18.19,158715.0
2024-10-31,18.14,18.19,17.995,18.04,187993.0
2024-11-01,18.075,18.115,18.03,18.065,122861.0
2024-11-04,18.05,18.17,18.01,18.085,166344.0
2024-11-05,18.085,18.165,18.05,18.16,131155.0
2024-11-06,18.345,18.355,18.18,18.33,214528.0
2024-11-07,18.32,18.42,18.28,18.41,123031.0
2024-11-08,18.42,18.42,18.34,18.41,175724.0
2024-11-11,18.47,18.545,18.43,18.48,187091.0
2024-11-12,18.505,18.535,18.395,18.45,78990.0
2024-11-13,18.44,18.48,18.405,18.43,116703.0
2024-11-14,18.43,18.525,18.42,18.495,171177.0
2024-11-15,18.45,18.545,18.44,18.47,73642.0
2024-11-18,18.495,18.57,18.44,18.55,190500.0
2024-11-19,18.495,18.6,18.45,18.6,180422.0
2024-11-20,18.615,18.645,18.58,18.635,133421.0
2024-11-21,18.645,18.78,18.58,18.74,182505.0
2024-11-22,18.755,18.795,18.71,18.775,153740.0
2024-11-25,18.795,18.88,18.765,18.775,154815.0
2024-11-26,18.765,18.795,18.655,18.795,132983.0
2024-11-27,18.775,18.85,18.775,18.85,76152.0
2024-11-28,18.815,18.9,18.805,18.85,120661.0
2024-11-29,18.83,18.89,18.825,18.89,73410.0
2024-12-02,18.88,18.915,18.82,18.87,119055.0
2024-12-03,18.815,18.86,18.755,18.805,289372.0
2024-12-04,18.815,18.86,18.75,18.765,226506.0
2024-12-05,18.59,18.885,18.53,18.85,214092.0
2024-12-06,18.86,18.975,18.86,18.945,165139.0
2024-12-09,18.945,18.99,18.905,18.99,222795.0
2024-12-10,18.935,19.01,18.935,18.99,194024.0
2024-12-11,19.01,19.04,18.975,19.02,119371.0
2024-12-12,19.04,19.04,18.945,18.975,75940.0
2024-12-13,18.975,18.99,18.9,18.955,164833.0
2024-12-16,18.88,18.975,18.86,18.905,140289.0
2024-12-17,18.88,18.89,18.825,18.87,166568.0
2024-12-18,18.83,18.87,18.595,18.675,201209.0
2024-12-19,18.675,18.71,18.57,18.57,210746.0
2024-12-20,18.515,18.7,18.39,18.645,243609.0
2024-12-23,18.55,18.69,18.53,18.69,136308.0
2024-12-24,18.71,18.75,18.665,18.72,71620.0
2024-12-27,18.67,18.775,18.645,18.74,201807.0
2024-12-30,18.68,18.75,18.625,18.71,133721.0
2024-12-31,18.75,18.765,18.68,18.7,47944.0
2025-01-02,18.815,18.835,18.635,18.67,212378.0
2025-01-03,18.71,18.795,18.67,18.755,137829.0
2025-01-06,18.805,18.86,18.74,18.75,175867.0
2025-01-07,18.825,18.84,18.7,18.7,231490.0
2025-01-08,18.69,18.815,18.68,18.795,209923.0
2025-01-09,18.74,18.835,18.72,18.825,97862.0
2025-01-10,18.805,18.84,18.635,18.7,324868.0
2025-01-13,18.615,18.67,18.525,18.58,372975.0
2025-01-14,18.58,18.655,18.54,18.615,209555.0
2025-01-15,18.72,18.785,18.69,18.765,232143.0
2025-01-16,18.785,18.825,18.755,18.825,118165.0
2025-01-17,18.86,18.9,18.835,18.87,269528.0
2025-01-20,18.89,18.92,18.84,18.88,209591.0
2025-01-21,18.86,18.985,18.84,18.975,343840.0
2025-01-22,18.995,19.0,18.92,18.935,131294.0
2025-01-23,18.9,18.995,18.89,18.985,133426.0
2025-01-24,18.985,19.03,18.965,19.02,75814.0
2025-01-27,18.965,19.085,18.955,19.07,191855.0
2025-01-28,19.095,19.135,19.04,19.105,115363.0
2025-01-29,19.115,19.145,19.07,19.115,72163.0
2025-01-30,19.22,19.265,19.13,19.19,254097.0
2025-01-31,19.175,19.2,19.04,19.085,201780.0
2025-02-03,18.385,18.7,18.005,18.69,592573.0
2025-02-04,18.81,18.81,18.53,18.535,250821.0
2025-02-05,18.53,18.615,18.47,18.605,243351.0
2025-02-06,18.66,18.735,18.64,18.7,313901.0
2025-02-07,18.715,18.725,18.585,18.67,133612.0
2025-02-10,18.735,18.765,18.615,18.68,133005.0
2025-02-11,18.64,18.745,18.605,18.715,138338.0
2025-02-12,18.66,18.71,18.585,18.69,114441.0
2025-02-13,18.715,18.735,18.63,18.71,133741.0
2025-02-14,18.64,18.79,18.64,18.7,104377.0
2025-02-18,18.68,18.765,18.66,18.735,150150.0
2025-02-19,18.715,18.745,18.605,18.745,242732.0
2025-02-20,18.725,18.735,18.59,18.63,146678.0
2025-02-21,18.68,18.7,18.585,18.605,111492.0
2025-02-24,18.63,18.68,18.585,18.625,147476.0
2025-02-25,18.67,18.87,18.625,18.81,347464.0
2025-02-26,18.915,18.915,18.66,18.745,272357.0
2025-02-27,18.805,18.88,18.595,18.63,421180.0
2025-02-28,18.595,18.745,18.555,18.745,401197.0
2025-03-03,18.745,18.83,18.515,18.64,248312.0
2025-03-04,18.355,18.365,18.07,18.195,509415.0
2025-03-05,18.155,18.21,18.04,18.145,332820.0
2025-03-06,18.01,18.115,17.88,17.945,451130.0
2025-03-07,17.925,18.095,17.88,18.095,292210.0
2025-03-10,17.925,18.02,17.86,17.945,219638.0
2025-03-11,17.84,17.935,17.61,17.66,439655.0
2025-03-12,17.775,17.82,17.65,17.765,133464.0
2025-03-13,17.715,17.765,17.585,17.585,231022.0
2025-03-14,17.62,17.87,17.61,17.82,185326.0
2025-03-17,17.82,17.995,17.785,17.985,206782.0
2025-03-18,17.965,18.03,17.88,17.935,120980.0
2025-03-19,17.975,18.06,17.955,18.04,105762.0
2025-03-20,18.0,18.06,17.905,17.995,178779.0
2025-03-21,17.965,18.04,17.89,17.985,80240.0
2025-03-24,18.105,18.185,18.07,18.165,116564.0
2025-03-25,18.21,18.305,18.165,18.24,237146.0
2025-03-26,18.29,18.335,18.19,18.24,90883.0
2025-03-27,18.21,18.24,18.09,18.155,125960.0
2025-03-28,18.115,18.145,17.915,17.915,254257.0
2025-03-31,17.78,18.04,17.78,17.98,236736.0
2025-04-01,17.99,18.08,17.85,18.01,144515.0
2025-04-02,17.875,18.25,17.855,18.25,190038.0
2025-04-03,17.97,18.145,17.895,17.965,322753.0
2025-04-04,17.74,17.74,17.175,17.34,884862.0
2025-04-07,16.68,17.34,16.6,16.945,648749.0
2025-04-08,17.265,17.32,16.715,16.765,751653.0
2025-04-09,16.685,17.455,16.555,17.425,986409.0
2025-04-10,17.31,17.37,16.745,16.935,474906.0
2025-04-11,16.86,17.245,16.795,17.185,214800.0
2025-04-14,17.455,17.465,17.28,17.435,197560.0
2025-04-15,17.495,17.635,17.475,17.58,278024.0
2025-04-16,17.485,17.645,17.405,17.55,160756.0
2025-04-17,17.57,17.685,17.52,17.6,108024.0
2025-04-21,17.56,17.625,17.455,17.56,202288.0
2025-04-22,17.645,17.855,17.635,17.85,97681.0
2025-04-23,18.175,18.175,17.905,17.945,269979.0
2025-04-24,17.97,18.04,17.905,18.03,100999.0
2025-04-25,18.0,18.105,17.965,18.105,113590.0
2025-04-28,18.105,18.21,18.07,18.195,139948.0
2025-04-29,18.22,18.34,18.185,18.32,164520.0
2025-04-30,18.25,18.375,18.155,18.375,133837.0
2025-05-01,18.435,18.465,18.34,18.425,191875.0
2025-05-02,18.51,18.56,18.455,18.52,185182.0
2025-05-05,18.52,18.6,18.5,18.55,155213.0
2025-05-06,18.465,18.55,18.435,18.49,159454.0
2025-05-07,18.53,18.6,18.51,18.56,158844.0
2025-05-08,18.57,18.685,18.57,18.635,166510.0
2025-05-09,18.715,18.715,18.655,18.705,96374.0
2025-05-12,18.88,18.895,18.76,18.81,163539.0
2025-05-13,18.85,18.895,18.84,18.895,97298.0
2025-05-14,18.895,19.015,18.895,19.005,84433.0
2025-05-15,19.05,19.11,19.005,19.1,171515.0
2025-05-16,19.1,19.175,19.09,19.15,93890.0
2025-05-20,19.185,19.235,19.165,19.165,166915.0
2025-05-21,19.14,19.165,19.08,19.15,140452.0
2025-05-22,19.13,19.275,19.13,19.215,181874.0
2025-05-23,19.14,19.285,19.13,19.255,149142.0
2025-05-26,19.31,19.35,19.285,19.295,120977.0
2025-05-27,19.295,19.435,19.285,19.435,179933.0
2025-05-28,19.485,19.58,19.485,19.515,166526.0
2025-05-29,19.59,19.63,19.445,19.515,122467.0
2025-05-30,19.445,19.555,19.445,19.535,373601.0
2025-06-02,19.505,19.525,19.445,19.525,93082.0
2025-06-03,19.525,19.59,19.515,19.555,123720.0
2025-06-04,19.575,19.575,19.485,19.535,100118.0
2025-06-05,19.535,19.575,19.475,19.545,107381.0
2025-06-06,19.61,19.65,19.59,19.61,154488.0
2025-06-09,19.61,19.66,19.59,19.63,101285.0
2025-06-10,19.63,19.68,19.59,19.66,131430.0
2025-06-11,19.68,19.68,19.565,19.575,88669.0
2025-06-12,19.555,19.61,19.525,19.61,158188.0
2025-06-13,19.575,19.64,19.485,19.59,156259.0
2025-06-16,19.575,19.71,19.565,19.62,164675.0
2025-06-17,19.6,19.66,19.575,19.61,153263.0
2025-06-18,19.61,19.71,19.61,19.67,169370.0
2025-06-19,19.67,19.68,19.59,19.66,80618.0
2025-06-20,19.775,19.805,19.62,19.68,105577.0
2025-06-23,19.66,19.745,19.62,19.73,218255.0
2025-06-24,19.835,19.92,19.785,19.895,168042.0
2025-06-25,19.865,19.895,19.815,19.885,122335.0
2025-06-26,19.9,20.01,19.865,20.0,138267.0
2025-06-27,20.05,20.125,20.03,20.05,123324.0
2025-06-30,20.125,20.215,20.085,20.185,255772.0
2025-07-02,20.275,20.3,20.165,20.265,121873.0
2025-07-03,20.32,20.38,20.3,20.35,128093.0
2025-07-04,20.35,20.38,20.35,20.37,88371.0
2025-07-07,20.37,20.46,20.35,20.36,167429.0
2025-07-08,20.38,20.39,20.305,20.36,72726.0
2025-07-09,20.36,20.47,20.33,20.43,132861.0
2025-07-10,20.47,20.55,20.45,20.515,120689.0
2025-07-11,20.43,20.485,20.39,20.44,115864.0
2025-07-14,20.45,20.475,20.38,20.45,141976.0
2025-07-15,20.45,20.475,20.36,20.4,102507.0
2025-07-16,20.37,20.485,20.34,20.475,130316.0
2025-07-17,20.42,20.635,20.42,20.615,184277.0
2025-07-18,20.595,20.615,20.565,20.605,86497.0
2025-07-21,20.625,20.67,20.585,20.635,144231.0
2025-07-22,20.635,20.67,20.625,20.655,126032.0
2025-07-23,20.72,20.74,20.67,20.71,156710.0
2025-07-24,20.76,20.77,20.69,20.76,116033.0
2025-07-25,20.68,20.77,20.645,20.77,85651.0
2025-07-28,20.8,20.82,20.665,20.7,131919.0
2025-07-29,20.75,20.76,20.58,20.625,184629.0
2025-07-30,20.615,20.74,20.595,20.625,209511.0
2025-07-31,20.585,20.615,20.475,20.525,144882.0
2025-08-01,20.34,20.475,20.31,20.4,276775.0
2025-08-05,20.535,20.7,20.495,20.595,136555.0
2025-08-06,20.675,20.69,20.595,20.635,201303.0
2025-08-07,20.635,20.73,20.605,20.68,125776.0
2025-08-08,20.68,20.77,20.675,20.73,102925.0
2025-08-11,20.71,20.82,20.7,20.8,148560.0
2025-08-12,20.81,20.92,20.8,20.88,172234.0
2025-08-13,20.935,21.025,20.925,21.005,124799.0
2025-08-14,20.985,21.115,20.975,21.105,108346.0
2025-08-15,21.115,21.155,21.085,21.095,114465.0
2025-08-18,21.115,21.125,21.035,21.075,116196.0
2025-08-19,21.105,21.145,21.065,21.075,88955.0
2025-08-20,21.035,21.135,21.025,21.085,205876.0
2025-08-21,21.045,21.125,21.035,21.095,91970.0
2025-08-22,21.125,21.25,21.085,21.22,86700.0
2025-08-25,21.23,21.23,21.105,21.125,87174.0
2025-08-26,21.2,21.525,21.18,21.515,234204.0
2025-08-27,21.535,21.665,21.495,21.665,200851.0
2025-08-28,21.81,21.83,21.415,21.495,182515.0
2025-08-29,21.435,21.665,21.435,21.635,133068.0
2025-09-02,21.565,21.655,21.485,21.655,150918.0
2025-09-03,21.67,21.81,21.665,21.81,89914.0
2025-09-04,21.85,21.91,21.83,21.91,108030.0
2025-09-05,21.92,22.0,21.86,21.92,92823.0
2025-09-08,21.93,21.96,21.84,21.92,96871.0
2025-09-09,21.95,22.045,21.89,22.005,113802.0
2025-09-10,22.0,22.125,21.99,22.065,159855.0
2025-09-11,22.155,22.215,22.085,22.185,140342.0
2025-09-12,22.215,22.215,22.115,22.125,88122.0
2025-09-15,22.105,22.205,22.095,22.165,135471.0
2025-09-16,22.215,22.315,22.165,22.305,141994.0
2025-09-17,22.275,22.43,22.265,22.33,240388.0
2025-09-18,22.38,22.43,22.315,22.36,108005.0
2025-09-19,22.46,22.64,22.37,22.47,100039.0
2025-09-22,22.51,22.58,22.48,22.55,92880.0
2025-09-23,22.54,22.635,22.53,22.58,130084.0
2025-09-24,22.62,22.63,22.49,22.51,187892.0
2025-09-25,22.46,22.54,22.41,22.54,94489.0
2025-09-26,22.55,22.635,22.54,22.6,67426.0
2025-09-29,22.64,22.68,22.52,22.6,119532.0
2025-09-30,22.59,22.66,22.45,22.59,125821.0
2025-10-01,22.6,22.75,22.6,22.67,112264.0
2025-10-02,22.69,22.765,22.58,22.735,126670.0
2025-10-03,22.715,22.855,22.67,22.815,157573.0
2025-10-06,22.895,22.905,22.68,22.845,155328.0
2025-10-07,22.825,22.905,22.765,22.785,146662.0
2025-10-08,22.795,22.815,22.53,22.57,183222.0
2025-10-09,22.59,22.63,22.56,22.62,142654.0
2025-10-10,22.68,22.725,22.46,22.47,184078.0
2025-10-14,22.47,22.775,22.42,22.745,301457.0
2025-10-15,22.795,22.985,22.775,22.975,129456.0
2025-10-16,22.985,23.005,22.58,22.68,217993.0
2025-10-17,22.56,22.715,22.56,22.6,190920.0
2025-10-20,22.63,22.825,22.62,22.795,139628.0
2025-10-21,22.825,22.865,22.765,22.785,104795.0
2025-10-22,22.775,22.845,22.745,22.795,88111.0
2025-10-23,22.805,22.915,22.795,22.875,104213.0
2025-10-24,22.925,23.035,22.925,23.005,188032.0
2025-10-27,23.075,23.175,23.02,23.165,117282.0
2025-10-28,23.19,23.305,23.125,23.27,147333.0
2025-10-29,23.295,23.295,22.965,23.035,216970.0
2025-10-30,23.095,23.145,23.025,23.055,95336.0
2025-10-31,23.095,23.205,23.005,23.195,80261.0
2025-11-03,23.195,23.36,23.175,23.195,206148.0
2025-11-04,23.195,23.335,23.105,23.185,158953.0
2025-11-05,23.195,23.285,23.145,23.205,139087.0
2025-11-06,23.245,23.295,23.115,23.235,114711.0
2025-11-07,23.225,23.245,23.005,23.245,153876.0
2025-11-10,23.315,23.44,23.295,23.41,133104.0
2025-11-11,23.41,23.54,23.41,23.49,99596.0
2025-11-12,23.59,23.73,23.58,23.73,136888.0
2025-11-13,23.67,23.76,23.44,23.51,193837.0
2025-11-14,23.36,23.54,23.265,23.52,157843.0
2025-11-17,23.53,23.63,23.43,23.5,170241.0
2025-11-18,23.42,23.54,23.295,23.49,143673.0
2025-11-19,23.46,23.47,23.315,23.4,141340.0
2025-11-20,23.47,23.59,23.265,23.325,242095.0
2025-11-21,23.34,23.52,23.295,23.49,147079.0
2025-11-24,23.53,23.66,23.46,23.6,223354.0
2025-11-25,23.67,23.83,23.67,23.83,138445.0
2025-11-26,23.91,24.0,23.85,24.0,133487.0