Date,Open,High,Low,Close,Volume
2012-08-28,6.594,6.6214,6.5392,6.6214,7461982
2012-08-29,6.6031,6.6031,6.53,6.5392,2756966
2012-08-30,6.5392,6.5665,6.5116,6.5574,2219219
2012-08-31,6.5757,6.5848,6.5208,6.5208,743312
2012-09-03,6.5574,6.5848,6.5208,6.5665,1618271
2012-09-04,6.5848,6.5848,6.5024,6.53,5399560
2012-09-05,6.53,6.53,6.4476,6.475,6180485
2012-09-06,6.4933,6.5392,6.4568,6.5392,6042056
2012-09-07,6.6031,6.8591,6.5848,6.8135,5993071
2012-09-10,6.8591,6.8591,6.7585,6.7677,2117093
2012-09-11,6.7677,6.7677,6.6854,6.7311,4927418
2012-09-12,6.7494,6.8042,6.6945,6.7677,27053563
2012-09-13,6.7403,6.7677,6.6763,6.6763,1083804
2012-09-14,6.7403,6.8042,6.7311,6.7585,3192805
2012-09-17,6.7494,6.7494,6.6122,6.6214,15704449
2012-09-18,6.6214,6.6214,6.5574,6.5574,3119327
2012-09-19,6.5848,6.5848,6.53,6.5848,4593267
2012-09-20,6.5208,6.5665,6.4384,6.4476,4324066
2012-09-21,6.4476,6.4933,6.4294,6.4476,5660889
2012-09-24,6.4294,6.5024,6.3928,6.4842,2475300
2012-09-25,6.4842,6.5024,6.475,6.4933,972056
2012-09-26,6.4842,6.4933,6.4476,6.4568,1141319
2012-09-27,6.4568,6.7037,6.4568,6.6397,2770961
2012-09-28,6.6305,6.7585,6.6122,6.7494,5740490
2012-10-03,6.7494,6.786,6.722,6.7403,375483
2012-10-04,6.7677,6.786,6.7585,6.786,574706
2012-10-05,6.7951,6.8135,6.7768,6.8135,665022
2012-10-08,6.8042,6.8042,6.6488,6.6763,1634235
2012-10-09,6.6945,6.8318,6.6945,6.7768,1417518
2012-10-10,6.7585,6.786,6.7494,6.786,335901
2012-10-11,6.722,6.7768,6.722,6.7677,3873792
2012-10-12,6.8135,6.8409,6.7494,6.786,1609744
2012-10-15,6.7768,6.7951,6.7311,6.7677,3398370
2012-10-16,6.7585,6.8227,6.722,6.7677,6798708
2012-10-17,6.786,6.8042,6.7311,6.786,6817515
2012-10-18,6.786,6.9049,6.7768,6.8866,16656825
2012-10-19,6.8591,6.9689,6.8591,6.914,20918783
2012-10-22,6.8776,6.9689,6.8684,6.9506,15499543
2012-10-24,6.9324,6.9324,6.8227,6.8684,15107439
2012-10-25,6.8684,6.9049,6.8042,6.8042,4497483
2012-10-26,6.8042,6.8042,6.6488,6.6488,12274152
2012-10-29,6.6488,6.6671,6.6031,6.6214,5893350
2012-10-30,6.6214,6.6671,6.594,6.6031,16469412
2012-10-31,6.6488,6.722,6.6122,6.722,15728723
2012-11-01,6.722,6.8501,6.7128,6.8501,20267101
2012-11-02,6.8776,6.9414,6.8042,6.9414,78766522
2012-11-05,6.9049,6.9598,6.8409,6.8776,31879512
2012-11-06,6.8318,6.8501,6.7403,6.8135,35156292
2012-11-07,6.8318,6.8684,6.7677,6.8684,21878592
2012-11-08,6.7768,6.8318,6.7311,6.7677,20097839
2012-11-09,6.7768,6.8042,6.7128,6.7768,19743568
2012-11-12,6.7951,6.8318,6.786,6.8227,7782791
2012-11-13,6.8318,6.8318,6.6945,6.7128,4419412
2012-11-14,6.7403,6.7677,6.6854,6.7677,5654327
2012-11-15,6.7768,6.7768,6.6397,6.6579,12706493
2012-11-16,6.6488,6.6579,6.5665,6.594,3449105
2012-11-19,6.6122,6.6122,6.5024,6.5574,4074327
2012-11-20,6.594,6.6031,6.5392,6.5482,1653917
2012-11-21,6.6031,6.6488,6.5208,6.6488,2538062
2012-11-22,6.6031,6.6579,6.6031,6.6579,3078653
2012-11-23,6.6488,6.7311,6.6488,6.7311,7570886
2012-11-26,6.7403,6.7403,6.6763,6.7128,6708610
2012-11-27,6.7128,6.7128,6.6305,6.6488,3218610
2012-11-28,6.6122,6.6122,6.5116,6.5392,6145058
2012-11-29,6.5848,6.5848,6.53,6.5392,11180945
2012-11-30,6.5665,6.6122,6.53,6.5757,8670436
2012-12-03,6.5757,6.6214,6.53,6.5482,7243296
2012-12-04,6.53,6.6214,6.5208,6.6122,4842130
2012-12-05,6.6488,6.9598,6.6031,6.9598,13295849
2012-12-06,6.9689,7.0238,6.8227,6.8318,7829372
2012-12-07,6.8409,7.0238,6.8318,7.0238,22611190
2012-12-10,7.0511,7.1245,7.0421,7.0786,20486005
2012-12-11,7.0877,7.0877,7.0054,7.0238,20800693
2012-12-12,7.0603,7.1061,7.0329,7.0877,9766487
2012-12-13,7.0695,7.0786,6.9872,7.0147,14170591
2012-12-14,7.0238,7.4171,7.0238,7.3804,11911353
2012-12-17,7.408,7.5542,7.3988,7.5542,13973774
2012-12-18,7.5542,7.728,7.4993,7.5542,14713805
2012-12-19,7.4993,7.6274,7.4902,7.4902,4473645
2012-12-20,7.4719,7.5725,7.408,7.5725,4443030
2012-12-21,7.4993,7.6,7.408,7.4629,5533176
2012-12-24,7.4629,7.5359,7.4629,7.5177,2039460
2012-12-27,7.7189,7.8012,7.6823,7.7189,5257195
2012-12-28,7.8103,7.8103,7.6731,7.792,4545155
2012-12-31,7.8286,7.8651,7.7646,7.8651,5776355
2013-01-02,7.8926,8.1578,7.8926,8.1578,3832242
2013-01-03,8.2309,8.2309,8.1304,8.167,4888711
2013-01-04,8.1304,8.1304,7.9109,8.0115,14200989
2013-01-07,8.0482,8.0755,7.8926,8.0755,10534947
2013-01-08,8.0664,8.0664,7.9109,7.92,4611855
2013-01-09,7.9566,7.9749,7.8469,7.9109,6454279
2013-01-10,7.92,8.0664,7.92,7.9474,9046357
2013-01-11,8.0207,8.0207,7.7646,7.7828,5247355
2013-01-14,7.792,8.0938,7.7828,8.0482,4749626
2013-01-15,8.1304,8.2309,7.9841,8.0664,5032607
2013-01-16,8.0573,8.0664,7.8651,7.9749,4531378
2013-01-17,7.9749,7.9749,7.8377,7.8834,5630929
2013-01-18,7.9749,8.0207,7.8926,8.0115,5966393
2013-01-21,8.0482,8.0482,7.9566,8.0298,2916606
2013-01-22,8.0755,8.0755,7.9383,8.0207,4897894
2013-01-23,8.0847,8.0847,7.9383,8.0115,2027870
2013-01-24,8.0482,8.1852,7.9566,8.0207,6286329
2013-01-25,8.0664,8.0664,7.9474,7.9566,5554608
2013-01-28,8.0115,8.1487,7.9841,8.1396,4864436
2013-01-29,8.1852,8.2309,8.1212,8.1945,4213192
2013-01-30,8.2309,8.3133,8.1852,8.2951,8402328
2013-01-31,8.2951,8.3133,8.2309,8.2768,3676757
2013-02-01,8.2768,8.4414,8.2127,8.4322,8420916
2013-02-04,8.4505,8.5328,8.4139,8.423,3152567
2013-02-05,8.4139,8.4139,8.3133,8.3316,6580812
2013-02-06,8.3499,8.5236,8.3499,8.4505,8265212
2013-02-07,8.4322,8.4322,8.2309,8.2676,9893583
2013-02-08,8.3224,8.3681,8.2493,8.3408,3084338
2013-02-14,8.3773,8.4139,8.3591,8.3956,4832946
2013-02-15,8.3865,8.423,8.3773,8.4139,1967731
2013-02-18,8.3956,8.4139,8.2951,8.3042,11106153
2013-02-19,8.4139,8.4139,8.0847,8.0938,5432355
2013-02-20,8.2676,8.2676,8.0115,8.0938,3382867
2013-02-21,8.1396,8.1396,7.7738,7.8651,3995102
2013-02-22,7.8651,7.8926,7.6915,7.8469,3842053
2013-02-25,7.8926,7.9841,7.8469,7.8651,3742662
2013-02-26,7.8651,7.9018,7.6365,7.6548,7727028
2013-02-27,7.7555,7.8195,7.7098,7.792,3811089
2013-02-28,7.8926,8.1122,7.8377,8.103,5829432
2013-03-01,8.0938,8.0938,7.9291,7.9749,8259301
2013-03-04,8.0207,8.0207,7.6456,7.6823,6950373
2013-03-05,7.7646,7.8834,7.7189,7.8561,6087371
2013-03-06,7.9474,7.9566,7.8651,7.9383,2691437
2013-03-07,8.0115,8.0115,7.7463,7.8286,5795500
2013-03-08,7.9109,7.9109,7.8195,7.8651,5017142
2013-03-11,7.9566,7.9566,7.7463,7.8012,3535133
2013-03-12,7.8012,7.8834,7.6456,7.664,10011598
2013-03-13,7.7189,7.7189,7.5907,7.6182,3020920
2013-03-14,7.6548,7.6731,7.5359,7.6456,4948554
2013-03-15,7.6456,7.792,7.4993,7.5451,6520638
2013-03-18,7.5725,7.5725,7.3988,7.4171,3344529
2013-03-19,7.4993,7.5177,7.408,7.4537,3171702
2013-03-20,7.5267,7.7463,7.4902,7.7371,5450661
2013-03-21,7.7463,7.8195,7.7006,7.7098,2430444
2013-03-22,7.8651,7.8651,7.7098,7.7463,3807673
2013-03-25,7.8651,7.8651,7.7371,7.7371,1502104
2013-03-26,7.8286,7.8286,7.6092,7.6731,4098382
2013-03-27,7.7555,7.7738,7.6274,7.6456,3128594
2013-03-28,7.728,7.728,7.3988,7.4171,6700253
2013-04-02,7.5725,7.5725,7.3438,7.3713,7889814
2013-04-03,7.4993,7.4993,7.3165,7.3256,3188358
2013-04-05,7.2708,7.2708,7.1518,7.1702,4484173
2013-04-08,7.1611,7.2433,7.1518,7.1975,3872479
2013-04-09,7.2616,7.3347,7.2524,7.289,2563429
2013-04-10,7.3165,7.3256,7.2524,7.2981,1809654
2013-04-11,7.3621,7.3713,7.2616,7.2798,6714175
2013-04-12,7.3073,7.3073,7.2067,7.225,6233076
2013-04-15,7.225,7.225,7.1518,7.1975,2359112
2013-04-16,7.1427,7.2433,7.1245,7.225,1588055
2013-04-17,7.2159,7.2433,7.1611,7.1702,2128536
2013-04-18,7.1611,7.2433,7.1427,7.225,1280346
2013-04-19,7.2433,7.4719,7.2433,7.4537,3279022
2013-04-22,7.4629,7.4629,7.3804,7.4171,2309686
2013-04-23,7.408,7.408,7.1793,7.225,3319183
2013-04-24,7.2616,7.3621,7.1975,7.3073,2468083
2013-04-25,7.3165,7.3165,7.1975,7.2159,5110939
2013-04-26,7.3073,7.3073,7.1975,7.2159,6125418
2013-04-29,7.2159,7.2433,7.1793,7.2067,1458898
2013-04-30,7.2433,7.2981,7.2159,7.289,1816900
2013-05-02,7.289,7.289,7.1518,7.1885,5090229
2013-05-03,7.2524,7.408,7.2524,7.3073,7276577
2013-05-06,7.408,7.4537,7.3713,7.4354,12328823
2013-05-07,7.4629,7.4629,7.3804,7.4262,6668349
2013-05-08,7.4629,7.5085,7.4354,7.4719,5455734
2013-05-09,7.4537,7.4537,7.3713,7.3896,1964132
2013-05-10,7.3804,7.4629,7.3713,7.4262,1174881
2013-05-13,7.4354,7.4354,7.3347,7.3438,7049978
2013-05-14,7.353,7.353,7.225,7.2524,4673554
2013-05-15,7.2708,7.289,7.2341,7.2524,1658836
2013-05-16,7.2708,7.3713,7.2159,7.3621,3103873
2013-05-20,7.4993,7.5725,7.4811,7.5267,5026089
2013-05-21,7.5542,7.5542,7.4719,7.4993,4166845
2013-05-22,7.5359,7.5451,7.4811,7.5085,4816792
2013-05-23,7.5359,7.5359,7.3896,7.3896,12327017
2013-05-24,7.4719,7.4719,7.3165,7.3896,8223862
2013-05-27,7.4171,7.4444,7.3713,7.3804,3572311
2013-05-28,7.4629,7.5542,7.3713,7.5542,4711094
2013-05-29,7.5542,7.5725,7.4629,7.4719,5063119
2013-05-30,7.4811,7.5085,7.4262,7.4993,4910361
2013-05-31,7.5177,7.5177,7.4262,7.4444,11420827
2013-06-03,7.5725,7.5725,7.3896,7.408,4706670
2013-06-04,7.408,7.4171,7.3438,7.353,15858370
2013-06-05,7.3804,7.3804,7.2981,7.3256,4702173
2013-06-06,7.353,7.353,7.2341,7.2433,4545813
2013-06-07,7.2524,7.2798,7.1427,7.1518,18689569
2013-06-10,7.1885,7.1885,7.1518,7.1611,2210506
2013-06-11,7.2798,7.2798,7.0695,7.097,2008672
2013-06-13,7.0786,7.0786,6.8776,6.9414,4791755
2013-06-14,6.9506,6.9598,6.9232,6.9414,2980181
2013-06-17,6.9414,6.9872,6.914,6.9324,10765004
2013-06-18,6.9689,6.9689,6.8958,6.9506,6627520
2013-06-19,6.9232,6.9232,6.8042,6.8318,4631318
2013-06-20,6.8318,6.8318,6.6579,6.6671,6343448
2013-06-21,6.5392,6.6945,6.53,6.6763,7202767
2013-06-24,6.6579,6.6579,6.2738,6.3287,6701184
2013-06-25,6.3379,6.3379,5.9721,6.2189,15749951
2013-06-26,6.411,6.411,6.1549,6.3013,5994974
2013-06-27,6.3561,6.3745,6.2189,6.2373,2219947
2013-06-28,6.2556,6.4568,6.2189,6.4201,5191224
2013-07-02,6.5482,6.5482,6.3013,6.3653,4873920
2013-07-03,6.3196,6.3287,6.2189,6.2373,3697469
2013-07-04,6.3105,6.411,6.2373,6.3561,3430298
2013-07-05,6.4294,6.475,6.3928,6.411,1843954
2013-07-08,6.411,6.411,6.2465,6.3561,1595747
2013-07-09,6.3745,6.3745,6.3105,6.3196,251924
2013-07-10,6.3561,6.475,6.2922,6.4658,3138725
2013-07-11,6.5208,6.8591,6.5208,6.786,8180608
2013-07-12,6.7768,6.7951,6.6214,6.6579,3019526
2013-07-15,6.786,6.8042,6.6397,6.6854,7058052
2013-07-16,6.8135,6.8135,6.594,6.6854,2859311
2013-07-17,6.6671,6.7311,6.6214,6.6397,1268037
2013-07-18,6.6397,6.6397,6.5116,6.5208,2015841
2013-07-19,6.5208,6.53,6.3287,6.3836,3856954
2013-07-22,6.4476,6.4476,6.3013,6.3745,3970669
2013-07-23,6.4201,6.5848,6.3928,6.5482,6311696
2013-07-24,6.5024,6.5116,6.3653,6.4658,6361347
2013-07-25,6.5482,6.5482,6.411,6.4476,2987902
2013-07-26,6.53,6.53,6.3836,6.4201,3040819
2013-07-29,6.4476,6.4476,6.2465,6.3013,3555600
2013-07-30,6.3471,6.4201,6.2831,6.3196,4081819
2013-07-31,6.411,6.4658,6.3105,6.3287,3646579
2013-08-01,6.3928,6.5024,6.3928,6.4842,7048479
2013-08-02,6.5848,6.5848,6.4568,6.4658,4828851
2013-08-05,6.5392,6.5482,6.4568,6.53,1066528
2013-08-06,6.4842,6.5757,6.4384,6.5392,4204472
2013-08-07,6.53,6.6031,6.475,6.4842,3429183
2013-08-08,6.5116,6.5574,6.475,6.4933,5991555
2013-08-09,6.5392,6.5574,6.4476,6.5208,4903143
2013-08-12,6.5574,6.7311,6.5482,6.722,6058847
2013-08-13,6.7311,6.8135,6.7128,6.8135,5228234
2013-08-15,6.8776,6.8776,6.6854,6.7037,2797093
2013-08-16,6.6763,6.9872,6.6397,6.722,11012942
2013-08-19,6.6671,6.7951,6.6488,6.7311,6229060
2013-08-20,6.7585,6.8135,6.6579,6.6671,5408307
2013-08-21,6.7311,6.7311,6.6305,6.6854,2102441
2013-08-22,6.6397,6.7494,6.6397,6.6945,1891629
2013-08-23,6.722,6.722,6.5392,6.6031,3390196
2013-08-26,6.6214,6.7311,6.6122,6.6945,1229011
2013-08-27,6.7037,6.722,6.6579,6.6945,966552
2013-08-28,6.6671,6.7037,6.5757,6.6397,3699206
2013-08-29,6.722,6.7403,6.6122,6.6579,2434144
2013-08-30,6.6214,6.6763,6.6031,6.6397,1833635
2013-09-02,6.7311,6.7585,6.6488,6.6854,2584885
2013-09-03,6.7037,6.786,6.6945,6.7494,3879614
2013-09-04,6.7494,6.786,6.7403,6.7403,1182981
2013-09-05,6.8135,6.8135,6.7585,6.786,847405
2013-09-06,6.7585,6.8227,6.7585,6.8135,1646070
2013-09-09,6.8591,7.1245,6.8591,7.0786,7970424
2013-09-10,7.1245,7.2067,7.1153,7.1885,4655042
2013-09-11,7.2524,7.3165,7.1975,7.2159,5683298
2013-09-12,7.2159,7.4171,7.2067,7.353,16702698
2013-09-13,7.3165,7.353,7.2524,7.3073,4729226
2013-09-16,7.3347,7.3347,7.2067,7.2433,8251106
2013-09-17,7.2616,7.2616,7.1061,7.1153,5289123
2013-09-18,7.1793,7.1793,7.0603,7.1153,2747516
2013-09-19,7.2067,7.225,7.1885,7.225,961093
2013-09-23,7.1611,7.1702,7.1427,7.1611,1524675
2013-09-24,7.1518,7.1518,6.9689,7.0329,2232379
2013-09-25,7.097,7.097,6.9598,6.9781,6207523
2013-09-26,7.0329,7.0329,6.8684,6.8776,3913991
2013-09-27,6.8776,6.9049,6.8591,6.8776,5037096
2013-09-30,6.9506,6.9506,6.8501,6.8501,4573759
2013-10-02,6.8591,6.8866,6.8591,6.8776,251918
2013-10-03,6.914,6.9414,6.9049,6.9324,2220142
2013-10-04,6.9049,6.9414,6.8776,6.9324,847804
2013-10-07,6.9414,6.9414,6.8684,6.9049,1529151
2013-10-08,7.0054,7.0054,6.8409,6.9506,7096485
2013-10-09,6.9232,6.9872,6.914,6.9689,1048834
2013-10-10,6.9872,6.9872,6.8776,6.8958,2321834
2013-10-11,6.9506,7.0054,6.9232,6.9781,5993509
2013-10-15,7.0421,7.0421,6.9049,6.9414,3569220
2013-10-16,6.914,6.9232,6.8409,6.8684,6461698
2013-10-17,6.9232,6.9232,6.8227,6.8318,2614655
2013-10-18,6.8684,6.8958,6.8227,6.8318,6931796
2013-10-21,6.8776,6.914,6.8318,6.8958,4788958
2013-10-22,6.9324,6.9324,6.8318,6.8501,6781788
2013-10-23,6.9049,6.9324,6.7585,6.7768,5668252
2013-10-24,6.8684,6.8684,6.7403,6.7768,7226385
2013-10-25,6.7677,6.8135,6.7037,6.722,14741763
2013-10-28,6.7951,6.7951,6.6945,6.722,3995995
2013-10-29,6.7494,6.8866,6.7494,6.8409,12327300
2013-10-30,6.8501,6.9324,6.8318,6.9232,2736830
2013-10-31,6.9232,6.9232,6.8684,6.8776,3628025
2013-11-01,6.9232,6.9506,6.8776,6.9324,6047945
2013-11-04,6.9872,6.9963,6.9049,6.9232,7551221
2013-11-05,6.9689,6.9689,6.8042,6.8776,6894270
2013-11-06,6.8501,6.8776,6.7951,6.8135,5772863
2013-11-07,6.8135,6.8135,6.7677,6.7768,5434706
2013-11-08,6.722,6.786,6.7128,6.7128,3940710
2013-11-11,6.7128,6.786,6.6945,6.786,1417096
2013-11-12,6.7768,6.8042,6.7494,6.7768,5092605
2013-11-13,6.7311,6.7494,6.6305,6.6397,1230824
2013-11-14,6.7037,6.7037,6.6214,6.6579,9160310
2013-11-15,6.7494,6.8776,6.7311,6.8684,7027536
2013-11-18,6.8776,7.1427,6.8776,7.1427,4874151
2013-11-19,7.1611,7.1611,7.0329,7.0786,2167268
2013-11-20,7.1336,7.1427,7.0329,7.0511,5201044
2013-11-21,7.0695,7.0695,6.9414,6.9963,8514540
2013-11-22,7.0786,7.0786,6.9872,6.9872,23359886
2013-11-25,6.9963,7.0329,6.9598,6.9872,3990691
2013-11-26,6.9872,6.9872,6.9232,6.9324,12856477
2013-11-27,6.9324,7.0421,6.9324,7.0147,12985353
2013-11-28,7.0603,7.1611,7.0511,7.0786,9249279
2013-11-29,7.0603,7.1702,7.0603,7.097,4239865
2013-12-02,7.0786,7.2341,7.0603,7.1427,5811344
2013-12-03,7.1336,7.1793,7.097,7.1518,3566542
2013-12-04,7.1061,7.2524,7.097,7.1975,4699439
2013-12-05,7.1702,7.1885,7.1427,7.1702,3038916
2013-12-06,7.1702,7.1702,6.9872,7.0054,5441820
2013-12-09,7.1427,7.1427,6.9872,6.9963,2555803
2013-12-10,7.0054,7.0147,6.9689,6.9781,2582816
2013-12-11,7.0511,7.0511,6.8227,6.8501,2935708
2013-12-12,6.9049,6.9049,6.7768,6.786,2091554
2013-12-13,6.8409,6.8409,6.7403,6.8135,2142716
2013-12-16,6.8135,6.8135,6.6945,6.7037,5458209
2013-12-17,6.7403,6.7403,6.6854,6.6854,4101691
2013-12-18,6.7037,6.7311,6.6854,6.722,2245732
2013-12-19,6.722,6.7311,6.5848,6.594,2352094
2013-12-20,6.6305,6.6305,6.4476,6.475,5913125
2013-12-23,6.4933,6.5392,6.4476,6.475,3711138
2013-12-24,6.5116,6.5482,6.5024,6.5392,1334852
2013-12-27,6.5392,6.5392,6.4384,6.5024,7730209
2013-12-30,6.5392,6.5392,6.4476,6.4568,1002516
2013-12-31,6.5024,6.5665,6.4384,6.53,2810176
2014-01-02,6.5392,6.5392,6.4568,6.4933,1361097
2014-01-03,6.411,6.4568,6.3653,6.3836,1764996
2014-01-06,6.7677,6.7677,6.2465,6.2738,3353940
2014-01-07,6.2189,6.2738,6.2189,6.2373,2828584
2014-01-08,6.2738,6.3379,6.2373,6.2738,2401164
2014-01-09,6.3013,6.3287,6.2281,6.2281,1930991
2014-01-10,6.2922,6.2922,6.2007,6.2281,4467964
2014-01-13,6.2281,6.2922,6.2007,6.2189,2121016
2014-01-14,6.2281,6.2738,6.1824,6.2556,2269235
2014-01-15,6.2738,6.2738,6.2007,6.2465,2951129
2014-01-16,6.2922,6.2922,6.2281,6.2373,1176232
2014-01-17,6.2738,6.2738,6.1641,6.1915,3027723
2014-01-20,6.2373,6.2373,6.1274,6.1367,2010811
2014-01-21,6.2189,6.2373,6.1824,6.2007,1415106
2014-01-22,6.1641,6.3287,6.1641,6.3287,3241135
2014-01-23,6.3836,6.3836,6.2007,6.2738,954240
2014-01-24,6.2647,6.3196,6.2281,6.2647,1738038
2014-01-27,6.2647,6.2647,6.1549,6.1915,2691083
2014-01-28,6.2465,6.2465,6.1824,6.2189,1471690
2014-01-29,6.2465,6.2465,6.2189,6.2373,909075
2014-01-30,6.2007,6.2007,6.1549,6.2007,4925668
2014-02-04,6.1274,6.1274,6.0269,6.0452,1122292
2014-02-05,6.0818,6.0818,5.9995,6.0178,1226387
2014-02-06,6.0544,6.0818,6.0452,6.0635,1583177
2014-02-07,6.1001,6.1549,6.091,6.1458,1270835
2014-02-10,6.1732,6.2556,6.1732,6.2373,10442525
2014-02-11,6.2647,6.3653,6.2465,6.3379,3441451
2014-02-12,6.3653,6.3928,6.3561,6.3745,9071229
2014-02-13,6.3653,6.4294,6.3379,6.3561,1724294
2014-02-14,6.3745,6.4019,6.3653,6.3928,312064
2014-02-17,6.4384,6.4384,6.3745,6.411,4096127
2014-02-18,6.3928,6.3928,6.2922,6.3105,1570486
2014-02-19,6.3013,6.4201,6.2922,6.3836,5931558
2014-02-20,6.4384,6.4842,6.3561,6.3561,977282
2014-02-21,6.3836,6.3836,6.2738,6.3013,9362994
2014-02-24,6.2922,6.2922,6.1001,6.1367,3447793
2014-02-25,6.1732,6.1732,5.9995,6.0269,7700008
2014-02-26,6.0726,6.0726,5.9721,6.0178,2455118
2014-02-27,6.0269,6.0544,5.9995,6.0452,1940483
2014-02-28,6.0818,6.091,5.9812,6.0726,3975014
2014-03-03,6.0087,6.0635,5.9995,6.0087,1012403
2014-03-04,6.0726,6.0726,5.9812,6.0269,964444
2014-03-05,6.0452,6.0452,5.9812,5.9904,1862543
2014-03-06,6.0269,6.0544,5.9447,6.0361,1198834
2014-03-07,6.0544,6.1001,6.0178,6.0361,1484556
2014-03-10,6.0178,6.0178,5.8623,5.8898,3449374
2014-03-11,5.8989,5.9629,5.8805,5.908,2883803
2014-03-12,5.8898,5.908,5.8531,5.8989,4182730
2014-03-13,5.908,5.9995,5.908,5.9447,11133423
2014-03-14,5.9263,5.9447,5.9171,5.9447,3436757
2014-03-17,5.9995,5.9995,5.9447,5.9721,4835125
2014-03-18,5.9812,5.9812,5.9263,5.9263,1638315
2014-03-19,5.9721,5.9721,5.844,5.908,4051419
2014-03-20,5.9263,5.9354,5.7983,5.8075,4164897
2014-03-21,5.908,6.091,5.8075,6.091,8912829
2014-03-24,6.1001,6.1274,6.0726,6.1184,2527970
2014-03-25,6.091,6.1274,6.0635,6.0726,2119818
2014-03-26,6.091,6.1274,6.0635,6.0818,2175591
2014-03-27,6.0726,6.1274,6.0178,6.0635,680637
2014-03-28,6.0818,6.1458,6.0818,6.0818,3704791
2014-03-31,6.1458,6.1549,6.0818,6.091,2193852
2014-04-01,6.1184,6.1824,6.1184,6.1458,2466771
2014-04-02,6.1549,6.2007,6.1549,6.1824,1468472
2014-04-03,6.2189,6.2831,6.1549,6.1732,3459375
2014-04-04,6.2465,6.2465,6.1367,6.1824,4939447
2014-04-07,6.1732,6.1824,6.1549,6.1824,907763
2014-04-08,6.2281,6.3928,6.2281,6.3471,6139385
2014-04-09,6.3653,6.3928,6.3379,6.3561,2896588
2014-04-10,6.3653,6.6031,6.3105,6.594,14708622
2014-04-11,6.5757,6.5757,6.4933,6.5116,3874028
2014-04-14,6.5116,6.53,6.4476,6.4933,2594713
2014-04-15,6.4019,6.4294,6.3287,6.3287,2243985
2014-04-16,6.4201,6.4201,6.3196,6.3196,1823179
2014-04-17,6.3653,6.3745,6.3105,6.3196,2433693
2014-04-22,6.2373,6.2647,6.1732,6.2281,3765043
2014-04-23,6.2738,6.2738,6.2189,6.2189,3929414
2014-04-24,6.2281,6.2922,6.2281,6.2556,1425173
2014-04-25,6.2373,6.2831,6.1732,6.1732,11795954
2014-04-28,6.2373,6.2373,6.1274,6.1367,1359566
2014-04-29,6.1641,6.2281,6.1458,6.2281,1330575
2014-04-30,6.3653,6.3653,6.1824,6.1915,3662508
2014-05-02,6.2097,6.2281,6.1915,6.2097,181235
2014-05-05,6.1915,6.2007,6.1184,6.1549,2107288
2014-05-07,6.1549,6.1549,6.1001,6.1092,3294374
2014-05-08,6.1367,6.2281,6.1274,6.1367,2195820
2014-05-09,6.1732,6.1732,6.1092,6.1092,932693
2014-05-12,6.1549,6.2556,6.1274,6.2281,1639265
2014-05-13,6.2465,6.2556,6.2097,6.2281,2457722
2014-05-14,6.2281,6.2556,6.2189,6.2189,2595576
2014-05-15,6.2647,6.2647,6.1915,6.2007,220435
2014-05-16,6.1915,6.2007,6.1732,6.1824,109125
2014-05-19,6.1549,6.1549,6.0818,6.1001,3302744
2014-05-20,6.1549,6.1549,6.0818,6.0818,691264
2014-05-21,6.1001,6.1274,6.0452,6.1274,4645113
2014-05-22,6.1274,6.2189,6.1184,6.1549,3637924
2014-05-23,6.2922,6.2922,6.1549,6.1732,73349
2014-05-26,6.2097,6.2373,6.1732,6.1915,3795285
2014-05-27,6.1915,6.2097,6.1824,6.1824,2659168
2014-05-28,6.2007,6.2922,6.1915,6.2647,9602326
2014-05-29,6.2831,6.3013,6.2007,6.2097,2905673
2014-05-30,6.2281,6.2556,6.2097,6.2281,2238902
2014-06-03,6.2738,6.2738,6.2189,6.2281,3267369
2014-06-04,6.2281,6.2281,6.1367,6.1549,1400744
2014-06-05,6.1549,6.2189,6.1458,6.2189,2831808
2014-06-06,6.2281,6.2281,6.1549,6.1641,2096759
2014-06-09,6.1641,6.2465,6.1641,6.2097,3519287
2014-06-10,6.2373,6.3196,6.2097,6.3013,7643512
2014-06-11,6.2831,6.3013,6.2647,6.2922,3554599
2014-06-12,6.2831,6.3013,6.2647,6.2831,1315611
2014-06-13,6.2922,6.3928,6.2647,6.3836,2366831
2014-06-16,6.3928,6.4568,6.3836,6.4201,4569464
2014-06-17,6.4019,6.4019,6.3287,6.3471,2622118
2014-06-18,6.3561,6.3561,6.2922,6.3013,1289171
2014-06-19,6.3379,6.3379,6.2189,6.2281,4265150
2014-06-20,6.2373,6.2647,6.2281,6.2465,1344398
2014-06-23,6.2465,6.2922,6.1915,6.2007,1377479
2014-06-24,6.2281,6.2556,6.2281,6.2556,1247385
2014-06-25,6.2281,6.2281,6.2007,6.2189,2205881
2014-06-26,6.2556,6.2647,6.2556,6.2647,856077
2014-06-27,6.2647,6.2647,6.2189,6.2373,772154
2014-06-30,6.2738,6.3105,6.2647,6.2738,3698660
2014-07-02,6.2922,6.3196,6.2738,6.3105,2342412
2014-07-03,6.3013,6.3561,6.3013,6.3471,2350836
2014-07-04,6.3561,6.3561,6.3379,6.3561,2368799
2014-07-07,6.3379,6.3745,6.3105,6.3287,2384383
2014-07-08,6.3287,6.3471,6.3013,6.3105,2189447
2014-07-09,6.3105,6.3105,6.2189,6.2281,5432727
2014-07-10,6.2465,6.2465,6.2281,6.2373,4590205
2014-07-11,6.2189,6.2738,6.2189,6.2373,2692529
2014-07-14,6.2647,6.3471,6.2556,6.3379,2439381
2014-07-15,6.3653,6.3745,6.3287,6.3471,1808350
2014-07-16,6.3561,6.3836,6.3287,6.3379,1484748
2014-07-17,6.3653,6.3653,6.2922,6.3105,619635
2014-07-18,6.2922,6.3653,6.2922,6.3471,5612404
2014-07-21,6.3653,6.3836,6.3471,6.3471,1658591
2014-07-22,6.3561,6.4842,6.3561,6.4658,4185856
2014-07-23,6.475,6.5482,6.475,6.5208,11872999
2014-07-24,6.5208,6.6945,6.5208,6.6854,34924267
2014-07-25,6.6763,6.786,6.6671,6.7768,20886179
2014-07-28,6.7403,6.9963,6.7403,6.9414,15097890
2014-07-29,6.9598,6.9963,6.9049,6.9689,9855582
2014-07-30,6.9232,7.0054,6.8591,6.8684,14982156
2014-07-31,6.8684,7.0421,6.8684,7.0329,9638622
2014-08-01,6.9781,7.0877,6.9324,6.9506,22447662
2014-08-04,7.0238,7.1245,6.9689,7.0877,10198380
2014-08-05,7.1153,7.1245,6.9781,7.0421,8551880
2014-08-06,7.0147,7.0147,6.8866,6.9598,11360966
2014-08-07,7.0147,7.0147,6.8409,6.8409,23712814
2014-08-08,6.8684,6.914,6.7951,6.8684,6990488
2014-08-11,6.8776,7.0238,6.8776,7.0054,12402458
2014-08-12,7.0054,7.0147,6.9324,7.0147,16235743
2014-08-13,7.0421,7.0421,6.914,6.9963,14035995
2014-08-14,7.0147,7.0147,6.9049,6.914,18148167
2014-08-15,6.9506,6.9963,6.914,6.9781,18991071
2014-08-18,7.0329,7.0329,6.9598,6.9963,22893297
2014-08-19,7.0147,7.0147,6.8958,6.9781,27036501
2014-08-20,6.9963,6.9963,6.914,6.914,15909638
2014-08-21,6.9414,6.9414,6.8135,6.8409,21259364
2014-08-22,6.8776,6.9049,6.8501,6.9049,11040536
2014-08-25,6.9598,6.9598,6.8042,6.8227,18134267
2014-08-26,6.8135,6.8591,6.8042,6.8135,7616230
2014-08-27,6.8501,6.8501,6.786,6.7951,9480144
2014-08-28,6.7677,6.8227,6.7128,6.7311,12903518
2014-08-29,6.7311,6.8409,6.7311,6.8318,2362852
2014-09-01,6.7951,6.8501,6.7951,6.8318,2809067
2014-09-02,6.8318,6.9506,6.8042,6.9506,5314308
2014-09-03,6.9689,7.1153,6.9689,7.0695,7720863
2014-09-04,7.1245,7.1245,7.0511,7.0786,3847750
2014-09-05,7.1336,7.1793,7.1153,7.1611,2980560
2014-09-08,7.1885,7.1975,7.1611,7.1885,769014
2014-09-10,7.1518,7.1518,7.0054,7.0147,4891369
2014-09-11,7.0329,7.1153,6.9689,6.9872,3653566
2014-09-12,7.0147,7.0421,6.9781,7.0329,5592016
2014-09-15,7.0238,7.0238,6.9414,6.9506,6322469
2014-09-16,6.9598,6.9872,6.8409,6.8501,6566444
2014-09-17,6.9506,6.9506,6.8409,6.8866,14250937
2014-09-18,6.8501,6.914,6.8409,6.8866,3012665
2014-09-19,6.8958,6.9598,6.8591,6.9414,5669456
2014-09-22,6.9506,6.9506,6.7311,6.7403,5955014
2014-09-23,6.7494,6.8042,6.7403,6.7585,7162848
2014-09-24,6.7768,6.914,6.7403,6.9049,5538336
2014-09-25,6.9506,6.9781,6.8501,6.8684,2240020
2014-09-26,6.8591,6.8591,6.786,6.8591,1334065
2014-09-29,6.8409,6.8684,6.8042,6.8318,9736983
2014-09-30,6.8318,6.8409,6.786,6.8227,8904812
2014-10-03,6.8591,6.8776,6.7494,6.8684,3102488
2014-10-06,6.8684,6.9324,6.8591,6.914,4280109
2014-10-07,6.6763,6.6945,6.6579,6.6945,2139082
2014-10-08,6.6671,6.6763,6.5757,6.6579,7679966
2014-10-09,6.6763,6.7037,6.6488,6.6671,2774422
2014-10-10,6.6579,6.6579,6.5757,6.6031,1821708
2014-10-13,6.5665,6.5665,6.4658,6.5024,4266113
2014-10-14,6.5024,6.5482,6.475,6.4842,1797062
2014-10-15,6.5024,6.5665,6.4842,6.5392,21793087
2014-10-16,6.5116,6.6031,6.4933,6.5024,28227247
2014-10-17,6.5208,6.5665,6.4658,6.53,10592841
2014-10-20,6.5757,6.5757,6.53,6.53,1373442
2014-10-21,6.53,6.5482,6.4933,6.5024,4728633
2014-10-22,6.5208,6.5574,6.5116,6.53,754465
2014-10-23,6.53,6.5482,6.4658,6.475,2527128
2014-10-24,6.475,6.4842,6.4294,6.4384,3379345
2014-10-27,6.4019,6.411,6.3105,6.3287,9000801
2014-10-28,6.3287,6.4658,6.3287,6.4384,6391899
2014-10-29,6.475,6.5574,6.475,6.5482,9407700
2014-10-30,6.53,6.5757,6.5116,6.5665,2309755
2014-10-31,6.5757,6.7677,6.5757,6.7403,16238561
2014-11-03,6.7494,6.7585,6.6854,6.6945,2583986
2014-11-04,6.6945,6.7037,6.6671,6.6671,2980799
2014-11-05,6.6945,6.7037,6.6214,6.6488,1343787
2014-11-06,6.6122,6.6763,6.594,6.6214,3319093
2014-11-07,6.6305,6.7768,6.6214,6.6579,4661256
2014-11-10,6.8135,6.8866,6.7494,6.8501,12482729
2014-11-11,6.9049,7.0603,6.9049,6.9506,12170277
2014-11-12,7.0329,7.0329,6.914,7.0238,8106035
2014-11-13,7.0238,7.0786,6.9963,7.0054,7898452
2014-11-14,6.9872,7.0603,6.9506,7.0329,5388711
2014-11-17,7.0511,7.0877,6.8501,6.8501,12446846
2014-11-18,6.9414,6.9414,6.7311,6.7403,6063303
2014-11-19,6.7951,6.7951,6.7128,6.722,3179465
2014-11-20,6.6854,6.7951,6.6763,6.7585,7497760
2014-11-21,6.7494,6.8958,6.7311,6.8591,8976814
2014-11-24,6.914,7.1427,6.914,7.0695,21890183
2014-11-25,7.0695,7.1427,7.0511,7.1153,20360189
2014-11-26,7.1061,7.3347,7.1061,7.3256,16824194
2014-11-27,7.1336,7.3988,7.1336,7.3804,10925705
2014-11-28,7.3165,7.6731,7.3165,7.6456,20478306
2014-12-01,7.6092,7.792,7.5634,7.5634,46981675
2014-12-02,7.5634,8.1304,7.5634,8.0664,35595214
2014-12-03,8.0573,8.3956,7.9658,8.0847,34108472
2014-12-04,8.0938,8.67,8.0938,8.6608,47348944
2014-12-05,8.6335,8.926,8.4048,8.6608,41276342
2014-12-08,8.606,9.1814,8.5968,9.1276,31585576
2014-12-09,8.9624,9.4016,8.3591,8.423,65830310
2014-12-10,8.4871,8.9447,8.3224,8.8713,36084646
2014-12-11,8.5968,8.9081,8.5968,8.6791,23154035
2014-12-12,8.8254,8.8804,8.6608,8.6883,27653917
2014-12-15,8.5968,8.7798,8.5054,8.734,7411842
2014-12-16,8.6791,9.1276,8.67,9.1002,11063342
2014-12-17,8.9531,9.4752,8.9531,9.4556,38597078
2014-12-18,9.548,9.566,9.3467,9.4389,39931508
2014-12-19,9.4556,9.53,9.2189,9.4938,15805265
2014-12-22,9.4938,9.859,9.4938,9.768,18405633
2014-12-23,9.621,9.822,9.3644,9.4193,13268167
2014-12-24,9.3281,9.4938,9.1372,9.1641,12877397
2014-12-29,9.785,10.097,9.731,9.877,12275702
2014-12-30,10.042,10.078,9.859,9.931,9374711
2014-12-31,9.987,10.169,9.987,10.133,5216966
2015-01-02,10.262,10.664,10.262,10.645,4403960
2015-01-05,10.609,10.847,10.408,10.627,15417754
2015-01-06,10.645,10.81,10.408,10.609,8149704
2015-01-07,10.609,10.664,10.463,10.645,16953697
2015-01-08,10.645,10.701,10.243,10.243,28583862
2015-01-09,10.353,10.792,10.169,10.206,30685848
2015-01-12,10.298,10.371,10.006,10.189,10535508
2015-01-13,10.243,10.262,10.078,10.115,8996942
2015-01-14,10.243,10.317,10.078,10.115,11010334
2015-01-15,10.169,10.609,10.115,10.555,10683023
2015-01-16,10.555,10.701,10.518,10.555,8389847
2015-01-19,10.335,10.335,9.2553,9.511,27482855
2015-01-20,9.987,9.987,9.511,9.712,9305910
2015-01-21,9.877,10.225,9.731,10.115,15697884
2015-01-22,10.189,10.206,9.987,10.078,19134860
2015-01-23,10.243,10.371,10.169,10.243,13966407
2015-01-26,10.225,10.262,10.078,10.243,21252105
2015-01-27,10.298,10.298,9.841,10.006,13284972
2015-01-28,10.023,10.078,9.877,9.967,11281884
2015-01-29,9.785,9.987,9.658,9.768,8041744
2015-01-30,9.859,9.931,9.603,9.694,5010569
2015-02-02,9.64,9.64,9.4016,9.4938,8153916
2015-02-03,9.585,9.749,9.383,9.749,7078490
2015-02-04,9.785,9.877,9.4938,9.548,11214883
2015-02-05,9.895,9.931,9.4193,9.4556,16311916
2015-02-06,9.64,9.64,9.2736,9.3644,5505904
2015-02-09,9.2736,9.603,9.2553,9.4938,2209437
2015-02-10,9.4938,9.658,9.4938,9.621,2927397
2015-02-11,9.676,9.676,9.585,9.621,1990873
2015-02-12,9.731,9.731,9.53,9.694,2824019
2015-02-13,9.712,9.841,9.676,9.731,2979109
2015-02-16,9.731,9.805,9.676,9.785,7194705
2015-02-17,9.822,9.895,9.768,9.822,3007142
2015-02-18,9.822,9.859,9.822,9.859,1044223
2015-02-23,9.822,9.877,9.785,9.841,886769
2015-02-24,9.822,9.914,9.822,9.914,700077
2015-02-25,9.967,9.967,9.603,9.694,5244607
2015-02-26,9.731,9.951,9.548,9.914,6099452
2015-02-27,9.914,9.967,9.859,9.877,1176102
2015-03-02,9.931,10.023,9.805,9.877,4773682
2015-03-03,9.914,9.914,9.566,9.585,4195236
2015-03-04,9.603,9.621,9.4556,9.4938,4410007
2015-03-05,9.4938,9.4938,9.2736,9.3467,10089635
2015-03-06,9.4016,9.4556,9.3101,9.3281,2652149
2015-03-09,9.3281,9.621,9.1641,9.548,5388740
2015-03-10,9.4752,9.548,9.3644,9.3644,1512212
2015-03-11,9.4193,9.603,9.4193,9.4556,6836487
2015-03-12,9.566,9.841,9.548,9.749,11537128
2015-03-13,9.749,9.951,9.749,9.822,6830605
2015-03-16,9.805,10.097,9.785,10.06,8552346
2015-03-17,10.078,10.169,10.042,10.152,5108186
2015-03-18,10.225,10.426,10.152,10.389,16484045
2015-03-19,10.444,10.444,10.317,10.353,11512492
2015-03-20,10.389,10.627,10.317,10.571,13684695
2015-03-23,10.535,10.718,10.535,10.664,9025000
2015-03-24,10.701,10.701,10.444,10.463,24845043
2015-03-25,10.555,10.591,10.353,10.426,3250872
2015-03-26,10.518,10.609,10.28,10.463,3011692
2015-03-27,10.645,10.645,10.48,10.609,16502249
2015-03-30,10.555,10.956,10.555,10.939,6810434
2015-03-31,10.975,11.194,10.681,10.701,16227626
2015-04-01,10.701,10.992,10.701,10.939,13759165
2015-04-02,10.956,11.048,10.737,10.866,6191215
2015-04-08,11.158,11.431,11.103,11.395,19350125
2015-04-09,11.322,11.578,11.285,11.322,22745036
2015-04-10,11.249,11.706,11.249,11.652,8202299
2015-04-13,11.616,11.944,11.616,11.834,6854351
2015-04-14,11.798,12.035,11.762,11.908,11384854
2015-04-15,11.834,12.383,11.834,12.128,4941044
2015-04-16,12.145,12.712,12.035,12.712,4499698
2015-04-17,12.731,12.95,12.694,12.694,7091547
2015-04-20,12.694,12.877,12.254,12.365,15279935
2015-04-21,12.767,12.767,12.329,12.658,2799035
2015-04-22,12.694,12.932,12.566,12.914,4449007
2015-04-23,12.968,13.024,12.529,12.658,3635371
2015-04-24,12.749,12.749,12.254,12.602,6424802
2015-04-27,12.602,13.079,12.602,12.968,5599010
2015-04-28,12.968,13.225,12.877,13.041,4233442
2015-04-29,13.096,13.096,12.731,12.932,2429707
2015-04-30,12.987,13.024,12.822,12.877,2437646
2015-05-04,12.894,13.004,12.694,12.968,1435368
2015-05-05,12.95,12.987,12.383,12.566,4912211
2015-05-06,12.658,12.786,12.29,12.402,6081927
2015-05-07,12.438,12.438,12.108,12.145,6005024
2015-05-08,12.164,12.329,12.035,12.274,4467688
2015-05-11,12.274,12.456,12.182,12.42,3805494
2015-05-12,12.402,12.512,12.329,12.438,4162785
2015-05-13,12.456,12.475,12.218,12.29,4501534
2015-05-14,12.42,12.42,12.2,12.274,3654109
2015-05-15,12.383,12.383,11.963,12.145,1798950
2015-05-18,12.254,12.254,11.816,11.853,3560840
2015-05-19,11.889,12.383,11.889,12.383,4291200
2015-05-20,12.365,12.566,12.237,12.329,5594199
2015-05-21,12.365,12.475,12.29,12.438,2498158
2015-05-22,12.548,12.858,12.512,12.803,6012614
2015-05-26,13.17,13.371,13.133,13.298,5774544
2015-05-27,13.262,13.407,13.079,13.115,4353889
2015-05-28,13.096,13.17,12.218,12.42,7052375
2015-05-29,12.402,12.42,12.054,12.29,6753570
2015-06-01,12.346,12.858,12.182,12.84,3180687
2015-06-02,12.658,12.84,12.529,12.749,3439535
2015-06-03,12.767,12.822,12.585,12.712,1418757
2015-06-04,12.602,13.115,12.254,12.987,6401714
2015-06-05,12.894,13.151,12.658,12.84,3225160
2015-06-08,12.803,13.645,12.803,13.572,11307646
2015-06-09,13.517,13.663,13.225,13.352,6592623
2015-06-10,13.17,13.389,13.115,13.133,4977322
2015-06-11,13.352,13.352,13.041,13.151,3329807
2015-06-12,13.133,13.335,13.06,13.315,4985926
2015-06-15,13.315,13.315,12.786,12.84,6569038
2015-06-16,12.786,12.822,12.438,12.512,5321345
2015-06-17,12.512,12.694,12.383,12.585,3183191
2015-06-18,12.621,12.767,12.145,12.254,6265673
2015-06-19,12.548,12.548,11.67,11.816,5055194
2015-06-22,11.798,11.999,11.304,11.963,2238071
2015-06-23,12.164,12.164,11.487,11.999,11797835
2015-06-24,12.182,12.182,11.871,12.108,6283567
2015-06-25,12.254,12.254,11.762,11.871,9991520
2015-06-26,12.035,12.035,11.029,11.414,18063329
2015-06-29,11.524,11.524,10.371,10.992,18160264
2015-06-30,11.304,11.652,10.81,11.652,21983139
2015-07-02,11.304,11.431,10.81,11.213,12158829
2015-07-03,11.23,11.23,10.535,10.664,14543330
2015-07-06,11.139,11.304,10.681,11.067,25680991
2015-07-07,11.213,11.304,10.773,10.992,15251956
2015-07-08,10.773,10.773,9.383,9.548,25651561
2015-07-09,9.877,11.122,9.785,11.029,49905217
2015-07-10,10.975,12.017,10.975,11.578,43473486
2015-07-13,11.616,11.706,11.322,11.487,28231621
2015-07-14,11.56,11.56,10.975,11.158,23943997
2015-07-15,11.084,11.194,10.866,11.122,12685392
2015-07-16,10.92,11.267,10.902,11.194,16002602
2015-07-17,11.23,11.487,11.103,11.377,9517708
2015-07-20,11.487,11.487,11.067,11.139,14018024
2015-07-21,11.267,11.267,11.029,11.213,5551174
2015-07-22,11.139,11.139,10.956,11.067,5105287
2015-07-23,11.158,11.377,11.084,11.341,4266664
2015-07-24,11.304,11.322,11.048,11.084,2754685
2015-07-27,11.067,11.067,10.353,10.408,7360948
2015-07-28,10.335,10.426,10.042,10.206,29652112
2015-07-29,10.371,10.389,10.097,10.371,7808305
2015-07-30,10.206,10.389,10.023,10.06,3506661
2015-07-31,10.335,10.335,9.967,10.042,3389480
2015-08-03,10.06,10.097,9.895,10.06,2786588
2015-08-04,10.06,10.317,10.06,10.206,7644767
2015-08-05,10.152,10.298,10.133,10.152,6214998
2015-08-06,10.206,10.243,10.042,10.133,5188501
2015-08-07,10.189,10.335,10.169,10.28,3093338
2015-08-10,10.28,10.664,10.262,10.591,2586337
2015-08-11,10.755,10.755,10.555,10.609,1457966
2015-08-12,10.591,10.664,10.408,10.518,5618800
2015-08-13,10.571,10.609,10.371,10.518,10590715
2015-08-14,10.518,10.535,10.426,10.463,5779771
2015-08-17,10.518,10.518,10.206,10.335,6452441
2015-08-18,10.444,10.444,9.731,9.895,9645962
2015-08-19,9.914,9.967,9.603,9.841,7127795
2015-08-20,9.931,9.931,9.603,9.658,8105720
2015-08-21,9.53,9.621,9.2918,9.3644,7915535
2015-08-24,9.2736,9.2736,8.1396,8.2035,23102915
2015-08-25,8.1212,8.4871,7.7738,7.8926,16874323
2015-08-26,8.176,8.3681,7.8012,8.0389,12575381
2015-08-27,8.2127,8.8987,8.1212,8.6883,14979688
2015-08-28,8.6975,8.8987,8.6335,8.6791,16065408
2015-08-31,8.8071,8.8162,8.4596,8.7249,21045220
2015-09-01,8.6791,8.8529,8.5419,8.8254,21533052
2015-09-02,8.7249,9.0637,8.7249,8.8347,8449751
2015-09-04,8.8713,8.9896,8.6791,8.7888,1272994
2015-09-07,8.7705,9.3101,8.7705,8.798,5589183
2015-09-08,8.8438,9.2189,8.7157,9.1641,9208139
2015-09-09,9.1814,9.2371,9.0637,9.2371,11538276
2015-09-10,9.0543,9.1449,9.0084,9.1002,14003394
2015-09-11,9.0909,9.1449,8.926,8.999,9487644
2015-09-14,9.1276,9.1276,8.7614,8.9166,12009682
2015-09-15,8.9166,8.9719,8.8438,8.8713,5646300
2015-09-16,8.9353,9.2736,8.7888,9.1449,18027016
2015-09-17,9.2371,9.2371,9.0084,9.0637,7444868
2015-09-18,9.1372,9.1372,8.8895,8.9166,7833538
2015-09-21,8.8438,8.999,8.8438,8.9719,8404844
2015-09-22,8.9896,9.1449,8.9719,9.0637,10585683
2015-09-23,8.9531,8.9813,8.8162,8.8438,5719715
2015-09-24,8.8804,8.8895,8.7888,8.8529,8621472
2015-09-25,8.8254,8.8529,8.6883,8.7431,4375587
2015-09-29,8.7431,8.7431,8.4688,8.5419,7472961
2015-09-30,8.6335,8.6608,8.5328,8.5603,5296012
2015-10-02,8.606,8.7705,8.606,8.7065,4006498
2015-10-05,8.7157,8.9166,8.7157,8.9166,885019
2015-10-06,8.9624,9.0543,8.926,9.0084,1095053
2015-10-07,9.1449,9.2006,8.9531,9.1814,1160482
2015-10-08,9.2371,9.2371,8.8254,8.8895,7603267
2015-10-09,8.9081,8.9719,8.8713,8.8713,5788601
2015-10-12,8.9624,9.2918,8.9624,9.2371,4915390
2015-10-13,9.1372,9.2006,9.0815,9.1002,2720175
2015-10-14,9.1372,9.1641,8.999,9.0356,3347275
2015-10-15,9.2371,9.2918,9.0721,9.2371,9370885
2015-10-16,9.3281,9.4193,9.2918,9.3467,2027213
2015-10-19,9.4193,9.4193,9.2553,9.3467,3095222
2015-10-20,9.3101,9.4016,9.2553,9.3467,3912717
2015-10-22,9.2553,9.3467,9.2371,9.3467,2710450
2015-10-23,9.4193,9.4938,9.3644,9.4752,2726646
2015-10-26,9.511,9.585,9.383,9.4193,1247601
2015-10-27,9.4752,9.4752,9.2553,9.4016,1242017
2015-10-28,9.3644,9.4016,9.2918,9.3101,1842910
2015-10-29,9.3467,9.3467,9.2553,9.3101,4369835
2015-10-30,9.4016,9.4016,9.2371,9.2553,1094629
2015-11-02,9.1641,9.2918,9.1276,9.1641,2362990
2015-11-03,9.2553,9.2553,9.1276,9.1372,2045145
2015-11-04,9.2006,9.585,9.2006,9.548,2297552
2015-11-05,9.511,9.987,9.511,9.841,13623607
2015-11-06,9.877,10.006,9.768,9.931,4644344
2015-11-09,9.931,10.335,9.931,10.097,10660370
2015-11-10,10.152,10.206,10.006,10.023,4052503
2015-11-11,10.042,10.06,9.914,10.023,4598225
2015-11-12,10.097,10.097,9.895,9.931,4868218
2015-11-13,10.023,10.023,9.749,9.785,8548847
2015-11-16,9.548,9.841,9.548,9.805,7113046
2015-11-17,9.931,10.078,9.822,9.841,9022986
2015-11-18,9.967,9.967,9.822,9.841,3928672
2015-11-19,9.931,9.951,9.841,9.931,5555700
2015-11-20,9.931,10.006,9.914,10.006,2234308
2015-11-23,9.914,10.006,9.895,9.914,2421503
2015-11-24,9.877,9.895,9.768,9.859,3372784
2015-11-25,9.841,9.895,9.805,9.895,2013873
2015-11-26,9.914,9.987,9.841,9.877,2819291
2015-11-27,9.987,9.987,9.4389,9.4389,7164864
2015-11-30,9.53,9.53,9.2918,9.383,4197744
2015-12-01,9.4193,9.585,9.4016,9.4938,3288371
2015-12-02,9.53,9.951,9.4938,9.931,10593544
2015-12-03,9.931,10.042,9.859,10.023,12982240
2015-12-04,10.023,10.023,9.768,9.822,4834258
2015-12-07,9.987,9.987,9.694,9.731,6625073
2015-12-08,9.694,9.712,9.603,9.658,4230240
2015-12-09,9.658,9.712,9.621,9.694,2757325
2015-12-10,9.603,9.822,9.603,9.621,2853844
2015-12-11,9.785,9.785,9.511,9.585,3758472
2015-12-14,9.4556,9.859,9.4556,9.785,4746128
2015-12-15,9.805,9.841,9.694,9.712,4829337
2015-12-16,9.785,9.805,9.712,9.749,4615320
2015-12-17,9.822,9.967,9.805,9.931,3726033
2015-12-18,9.731,9.859,9.712,9.768,5540122
2015-12-21,9.895,10.042,9.749,10.006,5185685
2015-12-22,10.06,10.078,9.931,10.042,1998528
2015-12-23,10.042,10.206,10.023,10.042,3188639
2015-12-24,10.06,10.097,9.967,9.987,1039431
2015-12-28,10.006,10.023,9.768,9.785,2403133
2015-12-29,9.785,9.859,9.749,9.859,1561014
2015-12-30,9.822,9.822,9.731,9.768,4427412
2015-12-31,9.749,9.805,9.658,9.676,4529228
2016-01-04,9.64,9.676,9.1276,9.1449,7781698
2016-01-05,9.1449,9.3644,9.1181,9.3281,2170246
2016-01-06,9.2006,9.383,9.2006,9.3281,4792604
2016-01-07,9.2553,9.2553,8.5512,8.7157,11532841
2016-01-08,8.7798,9.1372,8.734,9.0177,8004436
2016-01-11,8.8254,8.8895,8.6335,8.67,5564869
2016-01-12,8.7614,8.7888,8.5968,8.6152,5188817
2016-01-13,8.9166,8.9166,8.4962,8.5328,3587919
2016-01-14,8.4322,8.6608,8.4139,8.6335,8563933
2016-01-15,8.6152,8.6426,8.3224,8.3865,12616832
2016-01-18,8.3865,8.4688,8.3408,8.3681,6327026
2016-01-19,8.4048,8.6608,8.3499,8.6608,5362581
2016-01-20,8.5419,8.5694,8.3499,8.3773,8137675
2016-01-21,8.4139,8.5054,8.1852,8.2218,8261878
2016-01-22,8.4048,8.4139,8.2218,8.3865,9439683
2016-01-25,8.4048,8.4139,8.2951,8.3408,2846079
2016-01-26,8.4139,8.4139,7.9109,7.92,5892913
2016-01-27,7.9933,8.0115,7.8103,7.9841,10320158
2016-01-28,7.92,7.9749,7.7738,7.8561,8695381
2016-01-29,7.8651,8.0573,7.8469,8.0207,4607795
2016-02-01,8.0482,8.0482,7.7738,7.7738,12444639
2016-02-02,7.9109,7.9933,7.8834,7.9566,5447890
2016-02-03,7.9474,7.9474,7.8012,7.8561,5273815
2016-02-04,7.9383,7.9841,7.8743,7.9109,3093305
2016-02-05,7.9658,7.9658,7.8926,7.9018,2686717
2016-02-11,7.6092,7.6548,7.6092,7.6456,5838900
2016-02-12,7.5907,7.6092,7.5725,7.5817,1710120
2016-02-15,7.7371,7.8743,7.728,7.8195,4283608
2016-02-16,8.0482,8.0755,7.9018,8.0389,6095941
2016-02-17,8.0482,8.103,7.9841,8.0207,6721440
2016-02-18,8.103,8.1578,8.0664,8.1122,6605261
2016-02-19,8.0664,8.0938,8.0389,8.0664,4812272
2016-02-22,8.176,8.2493,8.1396,8.2401,240838
2016-02-23,8.2493,8.2493,8.0938,8.1304,4377652
2016-02-24,8.2127,8.2127,8.0755,8.1945,4965997
2016-02-25,8.1487,8.1487,7.8195,7.8469,9817003
2016-02-26,7.9383,8.0024,7.8469,8.0024,6759973
2016-02-29,7.9109,7.92,7.6731,7.8469,7091601
2016-03-01,7.8651,8.0298,7.8469,7.9841,1720179
2016-03-02,8.0482,8.2309,8.0389,8.2127,8416269
2016-03-03,8.2127,8.2493,8.167,8.2309,3208988
2016-03-04,8.3224,8.4688,8.2127,8.423,6975272
2016-03-07,8.5054,8.5512,8.3956,8.4139,5204732
2016-03-08,8.3956,8.4322,8.1852,8.3956,5886122
2016-03-09,8.3042,8.3865,8.2401,8.3773,2562969
2016-03-10,8.3681,8.423,8.2127,8.2401,3744145
2016-03-11,8.2309,8.3316,8.2218,8.3224,3183547
2016-03-14,8.3773,8.5054,8.3499,8.3681,1909999
2016-03-15,8.3865,8.3865,8.2676,8.3408,1571350
2016-03-16,8.3224,8.4962,8.3224,8.4596,3043765
2016-03-17,8.5419,8.6152,8.4596,8.5603,1008949
2016-03-18,8.5786,8.67,8.5328,8.6517,622100
2016-03-21,8.67,8.8438,8.67,8.7888,2190045
2016-03-22,8.7614,8.8162,8.6975,8.7157,1718602
2016-03-23,8.798,8.798,8.67,8.6883,2793963
2016-03-24,8.7157,8.7157,8.5419,8.5603,4911402
2016-03-29,8.5603,8.606,8.4962,8.5328,2767119
2016-03-30,8.5878,8.7705,8.5878,8.7431,10423081
2016-03-31,8.7249,8.7249,8.6335,8.6608,8940396
2016-04-01,8.6883,8.7065,8.5144,8.6426,11112617
2016-04-05,8.6426,8.7523,8.5968,8.6791,6282434
2016-04-06,8.6608,8.6975,8.6426,8.6517,1444416
2016-04-07,8.67,8.7249,8.5328,8.5328,1887266
2016-04-08,8.5328,8.5603,8.4871,8.5603,2313027
2016-04-11,8.5968,8.6883,8.5786,8.6426,2107914
2016-04-12,8.5328,8.6242,8.5328,8.6242,2885924
2016-04-13,8.6975,8.8254,8.6975,8.7798,3920683
2016-04-14,8.8162,8.8254,8.7157,8.7523,1426535
2016-04-15,8.8254,8.8254,8.7157,8.7523,1226201
2016-04-18,8.734,8.734,8.6608,8.67,2440869
2016-04-19,8.7249,8.7249,8.6608,8.7065,1910289
2016-04-20,8.7065,8.7065,8.4139,8.5694,3964820
2016-04-21,8.5054,8.7065,8.5054,8.5968,1163546
2016-04-22,8.5694,8.67,8.5512,8.6517,714994
2016-04-25,8.6426,8.6517,8.5512,8.5878,804061
2016-04-26,8.6426,8.6883,8.5878,8.6426,4285535
2016-04-27,8.6517,8.6608,8.5968,8.606,4756297
2016-04-28,8.6426,8.6608,8.5512,8.5878,3459274
2016-04-29,8.734,8.734,8.5419,8.5603,4217566
2016-05-03,8.5968,8.7065,8.5512,8.5968,1782006
2016-05-04,8.6242,8.6335,8.606,8.6242,1074414
2016-05-05,8.5968,8.6152,8.5694,8.5968,1901703
2016-05-06,8.5968,8.6152,8.3681,8.3773,4973774
2016-05-09,8.3865,8.3865,8.2585,8.2676,2154560
2016-05-10,8.3956,8.3956,8.2768,8.3316,1198017
2016-05-11,8.3408,8.3499,8.2859,8.2859,2489506
2016-05-12,8.2493,8.3499,8.2401,8.3408,5479817
2016-05-13,8.3224,8.3773,8.3224,8.3224,418071
2016-05-16,8.3133,8.3773,8.2859,8.3224,1065323
2016-05-17,8.3408,8.3591,8.2859,8.3499,345077
2016-05-18,8.3042,8.3224,8.2218,8.3133,1431475
2016-05-19,8.3042,8.3408,8.2859,8.2859,1099059
2016-05-20,8.2859,8.3591,8.2859,8.3591,1819245
2016-05-23,8.3773,8.3773,8.3042,8.3042,736215
2016-05-24,8.3316,8.3316,8.2768,8.3042,262695
2016-05-25,8.3773,8.3865,8.3042,8.3133,444051
2016-05-26,8.3408,8.3865,8.2859,8.3408,923540
2016-05-27,8.3408,8.3865,8.2951,8.3865,1118461
2016-05-30,8.3408,8.4048,8.3408,8.4048,325903
2016-05-31,8.3865,8.67,8.3865,8.67,959373
2016-06-01,8.6426,8.6608,8.5512,8.5786,4971375
2016-06-02,8.5603,8.5968,8.5328,8.5878,679940
2016-06-03,8.606,8.606,8.5419,8.606,2106324
2016-06-06,8.606,8.606,8.5144,8.5603,15505726
2016-06-07,8.5786,8.5968,8.5419,8.5968,2693223
2016-06-08,8.5236,8.5603,8.4871,8.5236,1876477
2016-06-10,8.4962,8.5054,8.423,8.4596,1121636
2016-06-13,8.4139,8.4414,8.2768,8.2768,2649810
2016-06-14,8.3499,8.3865,8.3316,8.3681,955437
2016-06-15,8.2585,8.4322,8.2585,8.3681,1274615
2016-06-16,8.3681,8.3681,8.3224,8.3499,1185931
2016-06-17,8.3681,8.4596,8.3591,8.3956,894827
2016-06-20,8.4322,8.4414,8.3681,8.4322,916761
2016-06-21,8.423,8.5054,8.3865,8.4048,456881
2016-06-22,8.4505,8.4779,8.4139,8.4779,2100283
2016-06-23,8.4779,8.4779,8.4139,8.4322,1429221
2016-06-24,8.4139,8.4962,8.2127,8.3773,1841407
2016-06-27,8.3591,8.4322,8.3408,8.423,512456
2016-06-28,8.4048,8.4414,8.3591,8.4414,1727277
2016-06-29,8.4779,8.5236,8.4414,8.5144,2153017
2016-06-30,8.5236,8.5419,8.5054,8.5054,3601091
2016-07-04,8.5603,8.7249,8.5603,8.6975,1797725
2016-07-05,8.734,8.734,8.67,8.7065,1978009
2016-07-06,8.734,8.7798,8.67,8.7249,5540846
2016-07-07,8.7705,8.7705,8.6883,8.7249,2408826
2016-07-08,8.734,8.734,8.6791,8.7065,838700
2016-07-11,8.734,8.798,8.7065,8.7157,517409
2016-07-12,8.7523,8.9447,8.734,8.9447,1315768
2016-07-13,8.9353,9.0084,8.8987,8.9081,3115656
2016-07-14,8.9624,8.9624,8.8529,8.8987,1001537
2016-07-15,8.926,8.9624,8.9081,8.9531,3260364
2016-07-18,8.9447,8.9896,8.926,8.926,778863
2016-07-19,8.9624,8.9624,8.8438,8.8438,1360372
2016-07-20,8.8438,8.8713,8.8162,8.8162,667460
2016-07-21,8.8438,8.9081,8.8438,8.8529,1410075
2016-07-22,8.8162,8.8713,8.7798,8.7888,456531
2016-07-25,8.8162,8.8254,8.7798,8.7798,1704418
2016-07-26,8.7798,8.8895,8.7798,8.8804,510767
2016-07-27,8.8987,8.8987,8.6608,8.8254,1881469
2016-07-28,8.798,8.8254,8.7888,8.8162,1886700
2016-07-29,8.8162,8.8254,8.7798,8.7798,2133750
2016-08-01,8.8162,8.8162,8.7523,8.7705,1469441
2016-08-03,8.734,8.798,8.734,8.7523,724898
2016-08-04,8.7705,8.7705,8.7065,8.7614,1268156
2016-08-05,8.7614,8.8162,8.7614,8.7888,1724116
2016-08-08,8.7798,8.8529,8.7523,8.8254,2867046
2016-08-09,8.8254,8.9081,8.8254,8.9081,1128786
2016-08-10,8.9166,8.9166,8.8804,8.8987,833410
2016-08-11,8.8987,9.0262,8.8713,8.9353,1582627
2016-08-12,8.9531,9.1641,8.9531,9.1372,1870495
2016-08-15,9.1181,9.4556,9.1181,9.4193,845870
2016-08-16,9.4389,9.4752,9.2553,9.2918,4386127
2016-08-17,9.383,9.383,9.2189,9.2553,656343
2016-08-18,9.3281,9.3281,9.1814,9.1814,1064571
2016-08-19,9.2553,9.2553,9.1814,9.2189,2239802
2016-08-22,9.2371,9.2553,9.1814,9.2189,1186798
2016-08-23,9.2371,9.2371,9.1814,9.2189,211429
2016-08-24,9.3281,9.3281,9.1449,9.1814,1694254
2016-08-25,9.1449,9.1449,9.0815,9.1276,473206
2016-08-26,9.2918,9.2918,9.1087,9.1181,848058
2016-08-29,9.2006,9.2006,9.0449,9.0721,1481617
2016-08-30,9.1087,9.1814,9.1087,9.1276,14873386
2016-08-31,9.0543,9.1814,9.0543,9.1814,249738
2016-09-01,9.1641,9.2006,9.1276,9.1276,1814871
2016-09-02,9.1449,9.1814,9.1372,9.1449,1914395
2016-09-05,9.1814,9.2553,9.1641,9.2006,1474456
2016-09-06,9.1814,9.2189,9.1276,9.2006,162695
2016-09-07,9.2189,9.2371,9.1814,9.1814,280254
2016-09-08,9.1641,9.2371,9.1641,9.2006,756627
2016-09-09,9.2006,9.2371,9.1372,9.1372,442455
2016-09-12,9.1449,9.1449,8.9447,8.9531,3641463
2016-09-13,9.1181,9.1181,8.9447,8.9447,895398
2016-09-14,8.9447,8.9719,8.8713,8.8713,294553
2016-09-15,8.8713,8.926,8.8713,8.926,125756
2016-09-19,8.9719,8.9813,8.9447,8.9624,159541
2016-09-20,8.9896,8.9896,8.9353,8.9719,1216515
2016-09-21,8.9719,8.9813,8.926,8.9719,347719
2016-09-22,8.999,9.0721,8.999,9.0177,959487
2016-09-23,9.0177,9.0356,8.9624,8.9624,479658
2016-09-26,8.9353,8.9624,8.8438,8.8529,2506135
2016-09-27,8.798,8.9447,8.798,8.9353,460970
2016-09-28,8.926,8.926,8.8987,8.9166,584984
2016-09-29,8.9353,8.9719,8.926,8.9447,1870633
2016-09-30,8.9531,8.9531,8.8895,8.8895,1737364
2016-10-03,8.9531,8.9624,8.9353,8.9531,1414255
2016-10-04,8.9531,8.9624,8.9353,8.9624,1457802
2016-10-05,8.9624,8.9813,8.9447,8.9624,975882
2016-10-06,8.9719,9.0543,8.9719,9.0543,1448571
2016-10-07,9.0543,9.1002,9.0177,9.1002,1258728
2016-10-11,9.0909,9.1002,9.0543,9.0721,4026653
2016-10-12,9.1002,9.1002,9.0084,9.1002,701127
2016-10-13,9.0262,9.0449,8.9896,8.9896,519861
2016-10-14,9.0262,9.0721,8.9896,9.0543,1066840
2016-10-17,9.0084,9.0262,8.9624,8.9813,770747
2016-10-18,8.9896,9.1276,8.9896,9.1181,1042700
2016-10-19,9.1181,9.1181,9.0721,9.0721,63747
2016-10-20,9.1181,9.1276,9.1002,9.1087,508752
2016-10-24,9.1276,9.3101,9.1276,9.2918,1119659
2016-10-25,9.3281,9.3281,9.2371,9.2371,367417
2016-10-26,9.2553,9.2553,9.1814,9.1814,136990
2016-10-27,9.1814,9.1814,9.1276,9.1814,341824
2016-10-28,9.1814,9.2553,9.1814,9.2189,2576002
2016-10-31,9.2006,9.2006,9.1372,9.1641,611933
2016-11-01,9.1641,9.2371,9.1641,9.2371,470490
2016-11-02,9.1814,9.1814,9.1449,9.1641,276199
2016-11-03,9.1449,9.2736,9.1372,9.2371,671974
2016-11-04,9.2736,9.2918,9.2006,9.2371,614017
2016-11-07,9.2553,9.2736,9.2189,9.2189,529269
2016-11-08,9.2918,9.3467,9.2553,9.2553,977402
2016-11-09,9.2553,9.3101,9.0543,9.2006,1146030
2016-11-10,9.2918,9.3467,9.2918,9.3281,1066965
2016-11-11,9.2006,9.4016,9.2006,9.4016,691399
2016-11-14,9.3281,9.4556,9.3281,9.3644,1013489
2016-11-15,9.4016,9.4016,9.3467,9.3644,456602
2016-11-16,9.4016,9.4193,9.3467,9.3467,406464
2016-11-17,9.3467,9.383,9.3281,9.383,731165
2016-11-18,9.383,9.4016,9.3644,9.3644,587383
2016-11-21,9.383,9.511,9.3644,9.4752,328247
2016-11-22,9.4938,9.585,9.4938,9.548,272985
2016-11-23,9.53,9.658,9.53,9.621,418487
2016-11-24,9.603,9.694,9.585,9.64,1122923
2016-11-25,9.676,9.785,9.621,9.768,974674
2016-11-28,9.822,9.859,9.768,9.805,2025123
2016-11-29,9.822,9.967,9.768,9.931,1023314
2016-11-30,9.967,9.967,9.785,9.822,803009
2016-12-01,9.877,9.951,9.822,9.859,660034
2016-12-02,9.859,9.877,9.749,9.785,2390785
2016-12-05,9.768,9.768,9.621,9.64,2532169
2016-12-06,9.676,9.694,9.658,9.658,317710
2016-12-07,9.658,9.694,9.621,9.694,235905
2016-12-08,9.676,9.731,9.658,9.676,1085073
2016-12-09,9.785,9.877,9.658,9.822,1580678
2016-12-12,9.822,9.877,9.658,9.694,1200566
2016-12-13,9.676,9.694,9.585,9.621,605614
2016-12-14,9.64,9.694,9.585,9.585,857281
2016-12-15,9.566,9.585,9.383,9.4193,1052063
2016-12-16,9.4016,9.4016,9.1276,9.1449,761099
2016-12-19,9.1814,9.1814,9.0543,9.0637,2000021
2016-12-20,9.0637,9.0815,8.9447,9.0637,991118
2016-12-21,9.0543,9.1002,9.0449,9.0721,1295796
2016-12-22,9.1449,9.1449,9.0084,9.0262,1547330
2016-12-23,9.0637,9.0637,8.9531,8.9719,707671
2016-12-28,9.0356,9.0543,8.9719,8.9719,702703
2016-12-29,8.9531,8.999,8.9531,8.9624,170246
2016-12-30,9.0177,9.0262,8.9719,9.0084,526078
2017-01-03,9.0356,9.1181,9.0262,9.0815,2014629
2017-01-04,9.0721,9.1814,9.0721,9.1641,3283944
2017-01-05,9.1814,9.1814,9.1372,9.1641,2510985
2017-01-06,9.2371,9.2371,9.1449,9.1449,1524077
2017-01-09,9.1814,9.1814,9.1372,9.1641,396578
2017-01-10,9.1814,9.1814,9.1641,9.1814,189600
2017-01-11,9.1641,9.2189,9.1449,9.2189,517314
2017-01-12,9.2189,9.2189,9.1449,9.1449,144341
2017-01-13,9.2189,9.2189,9.1276,9.1814,910848
2017-01-16,9.1449,9.2189,9.0909,9.2006,951066
2017-01-17,9.1814,9.2371,9.1814,9.2006,1499579
2017-01-18,9.2371,9.2918,9.2371,9.2918,1252057
2017-01-19,9.2736,9.3101,9.2371,9.2371,822265
2017-01-20,9.4193,9.4193,9.2918,9.3644,1329560
2017-01-23,9.3644,9.383,9.3101,9.3281,565316
2017-01-24,9.3467,9.3644,9.3101,9.3101,987763
2017-01-25,9.3467,9.4016,9.3281,9.3467,821084
2017-01-26,9.548,9.548,9.4016,9.4193,584474
2017-01-27,9.4389,9.4556,9.4389,9.4389,775006
2017-02-01,9.4193,9.4193,9.4193,9.4193,10278
2017-02-02,9.4556,9.4556,9.4193,9.4389,148706
2017-02-03,9.4556,9.4556,9.3281,9.3644,1414464
2017-02-06,9.3281,9.383,9.3281,9.383,294806
2017-02-07,9.4389,9.4389,9.3101,9.3281,730835
2017-02-08,9.3281,9.383,9.2553,9.383,377370
2017-02-09,9.383,9.4389,9.3281,9.383,608761
2017-02-10,9.4016,9.4752,9.4016,9.4752,839354
2017-02-13,9.4752,9.53,9.4752,9.4938,1410674
2017-02-14,9.511,9.53,9.4556,9.4752,1076876
2017-02-15,9.4752,9.548,9.4752,9.4752,635116
2017-02-16,9.511,9.53,9.4752,9.511,542261
2017-02-17,9.566,9.566,9.4556,9.4556,547807
2017-02-20,9.603,9.64,9.4752,9.64,2785006
2017-02-21,9.731,9.731,9.585,9.585,2562852
2017-02-22,9.676,9.676,9.566,9.603,392110
2017-02-23,9.585,9.621,9.548,9.566,424811
2017-02-24,9.676,9.676,9.511,9.548,304472
2017-02-27,9.694,9.694,9.4556,9.4556,1848985
2017-02-28,9.4752,9.4752,9.4389,9.4389,872555
2017-03-01,9.4556,9.4938,9.4556,9.4752,1202551
2017-03-02,9.53,9.53,9.3467,9.3467,501624
2017-03-03,9.4389,9.4389,9.3281,9.3644,973805
2017-03-06,9.3281,9.383,9.3281,9.3644,370098
2017-03-07,9.3644,9.4193,9.3467,9.4193,382023
2017-03-08,9.4938,9.4938,9.3644,9.3644,194895
2017-03-09,9.4193,9.4193,9.2918,9.3281,1938865
2017-03-10,9.3101,9.3467,9.3101,9.3281,258783
2017-03-13,9.2918,9.4016,9.2736,9.4016,1038707
2017-03-14,9.4016,9.4193,9.383,9.383,112316
2017-03-15,9.4016,9.4016,9.3644,9.4016,165938
2017-03-16,9.4938,9.511,9.4389,9.4938,248927
2017-03-17,9.4938,9.4938,9.3281,9.383,264404
2017-03-20,9.4752,9.4752,9.3467,9.383,200115
2017-03-21,9.383,9.4556,9.3644,9.4556,2138964
2017-03-22,9.383,9.383,9.2918,9.3467,926056
2017-03-23,9.3467,9.4016,9.3281,9.3467,456070
2017-03-24,9.4193,9.4752,9.383,9.4556,825092
2017-03-27,9.4556,9.511,9.4193,9.4193,384668
2017-03-28,9.4752,9.4752,9.4016,9.4389,1113382
2017-03-29,9.4389,9.4389,9.4016,9.4193,149581
2017-03-30,9.4193,9.4389,9.3467,9.383,690214
2017-03-31,9.4193,9.4389,9.3644,9.4389,473317
2017-04-03,9.4752,9.4752,9.4556,9.4556,105647
2017-04-05,9.4556,9.53,9.4556,9.53,255206
2017-04-06,9.511,9.53,9.4752,9.511,302821
2017-04-07,9.4752,9.548,9.4556,9.53,1162334
2017-04-10,9.53,9.53,9.4389,9.4556,1112468
2017-04-11,9.4938,9.4938,9.3644,9.4556,702813
2017-04-12,9.4556,9.4752,9.4193,9.4556,745827
2017-04-13,9.4556,9.4556,9.4389,9.4389,126618
2017-04-18,9.4193,9.4193,9.3281,9.3467,1186414
2017-04-19,9.3281,9.3467,9.2189,9.2371,676520
2017-04-20,9.3281,9.3644,9.2553,9.3644,571368
2017-04-21,9.3281,9.3644,9.3281,9.3467,213655
2017-04-24,9.3101,9.3281,9.2918,9.3101,2471821
2017-04-25,9.3467,9.383,9.3467,9.3467,1037567
2017-04-26,9.4016,9.4193,9.3644,9.383,829368
2017-04-27,9.3644,9.383,9.3101,9.383,818973
2017-04-28,9.3644,9.383,9.3281,9.3644,1281834
2017-05-02,9.3467,9.3644,9.3101,9.3281,124511
2017-05-04,9.3281,9.3281,9.2553,9.2553,428601
2017-05-05,9.2553,9.2736,9.1814,9.2736,276730
2017-05-08,9.2371,9.2553,9.1814,9.2371,386337
2017-05-09,9.2006,9.2736,9.2006,9.2736,1117241
2017-05-10,9.2918,9.3281,9.2736,9.3101,230672
2017-05-11,9.2918,9.3644,9.2918,9.3467,337257
2017-05-12,9.4016,9.53,9.383,9.53,640152
2017-05-15,9.548,9.603,9.53,9.548,591717
2017-05-16,9.511,9.566,9.4938,9.566,493704
2017-05-17,9.621,9.621,9.4752,9.4752,508001
2017-05-18,9.4752,9.4938,9.4389,9.4556,582385
2017-05-19,9.4752,9.4938,9.4556,9.4752,403844
2017-05-22,9.4752,9.585,9.4752,9.566,1264077
2017-05-23,9.4938,9.676,9.4938,9.676,1748182
2017-05-24,9.676,9.676,9.585,9.658,1593215
2017-05-25,9.676,9.951,9.676,9.951,1998364
2017-05-26,9.914,9.967,9.895,9.914,3944915
2017-05-29,9.914,9.951,9.914,9.931,1124489
2017-05-31,9.967,10.023,9.877,9.914,2913325
2017-06-01,9.914,10.006,9.914,10.006,779800
2017-06-02,10.006,10.06,9.951,9.951,1865884
2017-06-05,10.023,10.023,9.859,9.877,3478181
2017-06-06,9.768,9.951,9.768,9.951,1487912
2017-06-07,9.967,10.078,9.951,10.023,2361327
2017-06-08,9.967,10.169,9.967,10.133,2005933
2017-06-09,10.06,10.28,10.06,10.225,2669817
2017-06-12,10.298,10.335,10.189,10.189,1406355
2017-06-13,10.225,10.225,10.133,10.169,2248939
2017-06-14,10.28,10.28,10.023,10.042,841063
2017-06-15,10.06,10.078,9.951,9.987,1148276
2017-06-16,10.023,10.023,9.931,9.931,1177569
2017-06-19,9.914,10.078,9.914,10.06,1488978
2017-06-20,10.06,10.097,10.006,10.023,898457
2017-06-21,10.06,10.115,10.006,10.097,620435
2017-06-22,10.169,10.353,10.169,10.206,727598
2017-06-23,10.206,10.317,10.169,10.317,687295
2017-06-26,10.335,10.444,10.335,10.408,423729
2017-06-27,10.499,10.499,10.335,10.408,976447
2017-06-28,10.408,10.408,10.317,10.335,1172770
2017-06-29,10.426,10.426,10.335,10.389,281629
2017-06-30,10.353,10.389,10.317,10.389,1209953
2017-07-03,10.426,10.426,10.28,10.298,220192
2017-07-04,10.389,10.389,10.152,10.169,1064737
2017-07-05,10.243,10.371,10.189,10.353,906470
2017-07-06,10.262,10.389,10.262,10.371,299001
2017-07-07,10.389,10.389,10.298,10.335,216986
2017-07-10,10.335,10.389,10.317,10.353,702396
2017-07-11,10.335,10.555,10.335,10.48,708460
2017-07-12,10.609,10.609,10.408,10.444,375305
2017-07-13,10.48,10.645,10.48,10.627,524069
2017-07-14,10.645,10.701,10.591,10.701,922801
2017-07-17,10.755,10.81,10.591,10.701,811449
2017-07-18,10.701,10.737,10.609,10.681,924272
2017-07-19,10.701,10.847,10.701,10.828,1445636
2017-07-20,10.828,10.92,10.81,10.92,1080237
2017-07-21,10.975,10.975,10.792,10.828,1003172
2017-07-24,10.883,10.883,10.773,10.883,1056073
2017-07-25,10.883,10.92,10.828,10.866,783767
2017-07-26,10.866,10.92,10.755,10.773,272108
2017-07-27,10.792,10.81,10.737,10.773,650264
2017-07-28,10.883,10.883,10.755,10.828,593994
2017-07-31,10.92,10.92,10.755,10.792,333270
2017-08-01,10.81,10.956,10.792,10.956,2272624
2017-08-02,10.975,11.029,10.956,10.956,1430878
2017-08-03,10.975,10.992,10.81,10.828,727729
2017-08-04,10.902,10.902,10.737,10.737,476845
2017-08-07,10.828,10.828,10.718,10.792,1347492
2017-08-08,10.755,10.792,10.737,10.773,362034
2017-08-09,10.737,10.755,10.681,10.701,329408
2017-08-10,10.701,10.755,10.555,10.591,2616302
2017-08-11,10.591,10.609,10.389,10.426,1688134
2017-08-14,10.48,10.571,10.463,10.535,2520666
2017-08-15,10.591,10.701,10.591,10.627,2240789
2017-08-16,10.609,10.645,10.571,10.645,1036796
2017-08-17,10.664,10.681,10.609,10.664,180391
2017-08-18,10.645,10.701,10.609,10.681,565681
2017-08-21,10.718,10.755,10.681,10.718,529859
2017-08-22,10.737,10.81,10.718,10.81,698413
2017-08-24,10.81,10.939,10.81,10.828,900115
2017-08-25,10.883,11.122,10.883,11.103,1405453
2017-08-28,11.122,11.304,11.122,11.194,1938329
2017-08-29,11.158,11.23,11.158,11.175,733789
2017-08-30,11.194,11.487,11.139,11.194,1740956
2017-08-31,11.103,11.213,11.048,11.084,1157199
2017-09-01,11.249,11.249,11.048,11.084,1240514
2017-09-04,11.158,11.158,11.012,11.084,1085245
2017-09-05,11.304,11.304,11.067,11.158,2158087
2017-09-06,11.122,11.139,11.067,11.122,662743
2017-09-07,11.103,11.122,11.012,11.012,750875
2017-09-08,11.122,11.122,10.975,11.029,429754
2017-09-11,10.992,11.122,10.992,11.012,557856
2017-09-12,11.029,11.084,10.992,11.084,1090709
2017-09-13,11.23,11.23,11.012,11.048,404836
2017-09-14,11.084,11.084,10.902,10.939,678745
2017-09-15,11.048,11.048,10.883,10.92,1159541
2017-09-18,10.975,11.029,10.975,10.992,959490
2017-09-19,11.012,11.139,10.902,10.939,740359
2017-09-20,10.975,10.992,10.939,10.992,415326
2017-09-21,10.956,11.012,10.939,11.012,382190
2017-09-22,11.012,11.029,10.956,10.975,362244
2017-09-25,10.975,10.992,10.92,10.939,360652
2017-09-26,10.939,10.992,10.92,10.956,283661
2017-09-27,10.975,10.975,10.92,10.92,161767
2017-09-28,10.883,10.956,10.866,10.939,1059075
2017-09-29,10.975,10.992,10.956,10.975,224418
2017-10-03,11.048,11.23,11.048,11.23,1188152
2017-10-04,11.304,11.341,11.267,11.304,904618
2017-10-06,11.414,11.414,11.285,11.322,778671
2017-10-09,11.322,11.322,11.139,11.175,673473
2017-10-10,11.194,11.194,11.084,11.139,353811
2017-10-11,11.194,11.213,11.175,11.194,424957
2017-10-12,11.175,11.285,11.175,11.285,450140
2017-10-13,11.304,11.304,11.249,11.285,205733
2017-10-16,11.304,11.377,11.267,11.267,1108127
2017-10-17,11.341,11.341,11.267,11.304,216182
2017-10-18,11.341,11.414,11.285,11.414,700894
2017-10-19,11.377,11.414,11.304,11.304,1236510
2017-10-20,11.285,11.377,11.285,11.359,1458677
2017-10-23,11.377,11.377,11.322,11.322,323960
2017-10-24,11.341,11.414,11.341,11.377,319032
2017-10-25,11.377,11.468,11.377,11.451,458974
2017-10-26,11.414,11.578,11.414,11.541,374288
2017-10-27,11.541,11.726,11.541,11.706,979040
2017-10-30,11.706,11.779,11.633,11.688,1851097
2017-10-31,11.67,11.726,11.67,11.706,846353
2017-11-01,11.726,11.816,11.706,11.706,288763
2017-11-02,11.742,11.742,11.633,11.726,278059
2017-11-03,11.67,11.726,11.633,11.706,226556
2017-11-06,11.633,11.726,11.633,11.706,429817
2017-11-07,11.742,11.889,11.742,11.889,760654
2017-11-08,11.871,11.944,11.816,11.834,890651
2017-11-09,11.798,11.926,11.798,11.926,832298
2017-11-10,11.853,12.054,11.853,11.999,1230493
2017-11-13,11.999,12.108,11.999,12.035,1238109
2017-11-14,12.072,12.072,11.963,11.981,754272
2017-11-15,11.944,12.017,11.908,11.908,1679055
2017-11-16,11.889,12.09,11.889,12.09,618994
2017-11-17,11.963,12.254,11.963,12.254,968349
2017-11-20,12.182,12.346,12.108,12.329,993246
2017-11-21,12.254,12.658,12.254,12.621,3276638
2017-11-22,12.621,12.803,12.602,12.658,2904800
2017-11-23,12.658,12.676,12.218,12.218,1307380
2017-11-24,12.402,12.402,12.218,12.31,1323288
2017-11-27,12.29,12.29,12.09,12.2,1163291
2017-11-28,12.2,12.2,12.017,12.108,817200
2017-11-29,12.237,12.237,11.981,12.09,717775
2017-11-30,11.999,12.09,11.926,11.944,813935
2017-12-01,12.035,12.035,11.816,11.834,1196206
2017-12-04,11.834,11.999,11.798,11.944,450239
2017-12-05,11.871,12.164,11.871,12.108,993476
2017-12-06,12.108,12.108,11.853,11.944,1566522
2017-12-07,11.944,12.017,11.779,11.798,4094471
2017-12-08,11.853,11.981,11.798,11.944,684223
2017-12-11,11.981,12.164,11.944,12.145,603226
2017-12-12,12.145,12.164,11.926,11.944,752993
2017-12-13,11.908,12.09,11.908,12.072,241686
2017-12-14,12.072,12.108,11.963,11.999,1446678
2017-12-15,12.182,12.182,11.798,11.834,676855
2017-12-18,11.834,11.834,11.578,11.633,476033
2017-12-19,11.706,11.853,11.616,11.834,234234
2017-12-20,11.816,11.871,11.798,11.834,355997
2017-12-21,11.834,12.017,11.798,11.963,570178
2017-12-22,11.981,12.017,11.926,11.944,526438
2017-12-27,12.072,12.072,11.652,11.67,912632
2017-12-28,11.742,11.871,11.706,11.779,231416
2017-12-29,11.816,11.889,11.779,11.816,234772
2018-01-02,11.908,12.054,11.908,12.054,727222
2018-01-03,12.145,12.164,12.017,12.072,1666105
2018-01-04,12.164,12.164,12.054,12.128,642962
2018-01-05,12.145,12.182,12.09,12.164,769596
2018-01-08,12.182,12.218,12.145,12.218,238431
2018-01-09,12.2,12.365,12.182,12.329,714423
2018-01-10,12.346,12.512,12.329,12.456,663201
2018-01-11,12.456,12.512,12.402,12.475,638295
2018-01-12,12.456,12.585,12.456,12.585,989646
2018-01-15,12.639,12.767,12.602,12.639,1534521
2018-01-16,12.639,12.858,12.639,12.858,2757680
2018-01-17,12.786,13.004,12.749,12.822,1675382
2018-01-18,12.84,12.987,12.84,12.914,716593
2018-01-19,12.968,13.041,12.877,12.95,985708
2018-01-22,13.041,13.06,12.932,13.06,903125
2018-01-23,13.079,13.298,13.079,13.279,828268
2018-01-24,13.262,13.315,13.17,13.262,954996
2018-01-25,13.262,13.262,13.004,13.115,1785165
2018-01-26,13.133,13.298,13.096,13.225,873851
2018-01-29,13.225,13.279,12.858,12.877,1651121
2018-01-30,12.84,12.932,12.712,12.731,2787946
2018-01-31,12.639,12.932,12.639,12.914,1741497
2018-02-01,12.894,13.004,12.84,12.932,859158
2018-02-02,12.932,13.004,12.767,12.95,1568472
2018-02-05,12.877,13.06,12.803,13.024,2860417
2018-02-06,12.803,12.877,12.621,12.621,3852771
2018-02-07,12.822,12.932,12.2,12.218,2037555
2018-02-08,12.365,12.365,11.963,11.999,2698130
2018-02-09,11.816,11.816,11.194,11.414,6661590
2018-02-12,11.395,11.67,11.395,11.596,1602347
2018-02-13,11.706,11.981,11.706,11.816,1745838
2018-02-14,11.816,11.981,11.779,11.963,922483
2018-02-15,12.09,12.182,12.072,12.182,278823
2018-02-20,12.182,12.237,12.072,12.09,492042
2018-02-21,12.108,12.237,12.09,12.218,486794
2018-02-22,12.218,12.218,12.035,12.164,912209
2018-02-23,12.29,12.31,12.164,12.274,928320
2018-02-26,12.346,12.42,12.164,12.346,520456
2018-02-27,12.438,12.438,12.054,12.054,1491992
2018-02-28,12.072,12.072,11.853,11.889,638481
2018-03-01,11.816,12.035,11.779,11.999,570987
2018-03-02,11.853,11.926,11.816,11.816,1058796
2018-03-05,11.816,11.963,11.762,11.816,798401
2018-03-06,11.926,12.017,11.742,11.981,1562199
2018-03-07,11.889,12.072,11.871,11.908,374079
2018-03-08,11.963,12.072,11.944,12.072,789938
2018-03-09,12.182,12.182,12.072,12.108,285031
2018-03-12,12.237,12.237,12.09,12.164,334972
2018-03-13,12.164,12.164,12.017,12.072,920235
2018-03-14,12.035,12.035,11.926,11.999,309700
2018-03-15,11.963,12.09,11.944,12.09,256159
2018-03-16,12.072,12.108,11.926,11.944,978903
2018-03-19,11.926,12.017,11.871,12.017,202722
2018-03-20,11.999,11.999,11.926,11.999,1306347
2018-03-21,12.072,12.128,11.889,11.944,483316
2018-03-22,12.035,12.035,11.779,11.816,312249
2018-03-23,11.578,11.578,11.304,11.487,2252463
2018-03-26,11.359,11.487,11.213,11.341,1969775
2018-03-27,11.431,11.541,11.304,11.377,744368
2018-03-28,11.267,11.341,11.048,11.048,677322
2018-03-29,11.249,11.377,10.956,11.377,311445
2018-04-03,11.377,11.377,11.067,11.175,698265
2018-04-04,11.175,11.267,11.067,11.067,106486
2018-04-06,11.084,11.175,11.084,11.158,103875
2018-04-09,11.158,11.249,11.103,11.122,1357161
2018-04-10,11.23,11.524,11.158,11.524,678140
2018-04-11,11.468,11.56,11.431,11.504,820705
2018-04-12,11.377,11.504,11.341,11.395,1217613
2018-04-13,11.414,11.414,11.23,11.23,273803
2018-04-16,11.23,11.23,10.939,10.975,463343
2018-04-17,11.048,11.048,10.755,10.773,813673
2018-04-18,10.975,10.975,10.755,10.902,806122
2018-04-19,10.847,11.084,10.847,11.067,484638
2018-04-20,11.048,11.067,10.866,10.866,422228
2018-04-23,10.939,11.029,10.902,10.992,874990
2018-04-24,11.048,11.304,11.048,11.304,558314
2018-04-25,11.249,11.249,11.122,11.122,617991
2018-04-26,11.249,11.249,10.866,10.902,1608045
2018-04-27,10.975,10.975,10.737,10.902,1044785
2018-04-30,10.883,11.012,10.883,10.992,257650
2018-05-02,10.939,10.939,10.828,10.92,815438
2018-05-03,10.92,10.956,10.755,10.939,1417581
2018-05-04,10.975,10.975,10.792,10.81,346992
2018-05-07,10.883,11.029,10.828,11.012,306756
2018-05-08,11.084,11.267,11.084,11.23,483770
2018-05-09,11.213,11.23,11.139,11.194,673544
2018-05-10,11.267,11.304,11.194,11.285,239447
2018-05-11,11.322,11.322,11.213,11.213,545282
2018-05-14,11.322,11.414,11.304,11.395,912593
2018-05-15,11.487,11.487,11.304,11.377,402215
2018-05-16,11.414,11.414,11.23,11.267,208644
2018-05-17,11.322,11.322,11.139,11.139,204285
2018-05-18,11.158,11.341,11.122,11.322,275468
2018-05-21,11.414,11.431,11.304,11.341,498192
2018-05-23,11.285,11.285,11.012,11.012,1174753
2018-05-24,11.067,11.067,10.975,11.012,186219
2018-05-25,11.048,11.048,10.939,10.939,208162
2018-05-28,10.975,11.084,10.975,11.084,613052
2018-05-29,11.067,11.067,10.956,10.975,213295
2018-05-30,10.866,10.866,10.773,10.792,532507
2018-05-31,10.975,11.067,10.847,11.029,1160063
2018-06-01,11.012,11.048,10.956,11.012,420980
2018-06-04,11.084,11.23,11.048,11.23,1078937
2018-06-05,11.23,11.304,11.175,11.285,319576
2018-06-06,11.249,11.285,11.23,11.23,369605
2018-06-07,11.285,11.341,11.249,11.267,214748
2018-06-08,11.249,11.249,11.012,11.029,420170
2018-06-11,11.048,11.158,11.029,11.158,669351
2018-06-12,11.158,11.285,11.158,11.267,468622
2018-06-13,11.213,11.213,11.139,11.175,279261
2018-06-14,11.267,11.267,11.139,11.194,54672
2018-06-15,11.194,11.249,11.158,11.175,235355
2018-06-19,11.067,11.084,10.718,10.792,3637237
2018-06-20,10.902,10.975,10.81,10.939,1690732
2018-06-21,10.939,11.067,10.847,10.866,282638
2018-06-22,10.792,10.866,10.773,10.866,1584104
2018-06-25,10.902,10.92,10.645,10.645,434372
2018-06-26,10.571,10.591,10.408,10.518,532937
2018-06-27,10.518,10.609,10.206,10.225,527420
2018-06-28,10.225,10.317,10.152,10.225,934381
2018-06-29,10.262,10.48,10.206,10.48,919624
2018-07-03,10.169,10.243,9.805,10.06,952130
2018-07-04,10.243,10.243,9.877,9.895,332984
2018-07-05,9.931,10.042,9.841,9.987,584516
2018-07-06,10.006,10.518,9.841,10.518,696207
2018-07-09,10.335,10.426,10.115,10.426,300298
2018-07-10,10.389,10.48,10.262,10.48,475266
2018-07-11,10.097,10.243,10.078,10.243,3059099
2018-07-12,10.206,10.48,10.206,10.389,2417145
2018-07-13,10.426,10.444,10.389,10.426,1333058
2018-07-16,10.571,10.571,10.262,10.298,109301
2018-07-17,10.335,10.335,10.152,10.225,264046
2018-07-18,10.28,10.335,10.152,10.206,422033
2018-07-19,10.243,10.335,10.206,10.206,291773
2018-07-20,10.206,10.535,10.133,10.518,616689
2018-07-23,10.444,10.571,10.408,10.555,1046538
2018-07-24,10.645,10.792,10.645,10.755,869481
2018-07-25,10.81,10.81,10.718,10.755,627143
2018-07-26,10.792,10.792,10.609,10.609,142230
2018-07-27,10.609,10.645,10.555,10.609,234311
2018-07-30,10.571,10.645,10.535,10.627,88764
2018-07-31,10.591,10.664,10.571,10.609,2133275
2018-08-01,10.664,10.737,10.371,10.389,1918156
2018-08-02,10.426,10.426,10.06,10.133,2118966
2018-08-03,10.152,10.189,10.023,10.042,843483
2018-08-06,10.06,10.152,9.951,9.967,651583
2018-08-07,10.133,10.317,10.023,10.317,706729
2018-08-08,10.28,10.298,10.133,10.133,495294
2018-08-09,10.097,10.426,10.097,10.426,662179
2018-08-10,10.408,10.463,10.335,10.426,849373
2018-08-13,10.426,10.426,10.152,10.28,966834
2018-08-14,10.243,10.28,10.189,10.243,415502
2018-08-15,10.317,10.317,9.951,9.967,696599
2018-08-16,9.931,10.097,9.822,9.987,621413
2018-08-17,10.078,10.078,9.841,9.877,924065
2018-08-20,9.914,10.06,9.877,10.023,564766
2018-08-21,10.042,10.262,10.042,10.243,544012
2018-08-22,10.262,10.262,10.169,10.206,110108
2018-08-23,10.262,10.298,10.115,10.225,507787
2018-08-24,10.152,10.353,10.133,10.28,215623
2018-08-27,10.335,10.48,10.317,10.444,644027
2018-08-28,10.518,10.518,10.426,10.426,390791
2018-08-29,10.518,10.518,10.408,10.408,156360
2018-08-30,10.444,10.444,10.28,10.28,230869
2018-08-31,10.243,10.335,10.189,10.243,253054
2018-09-03,10.28,10.28,10.152,10.28,171449
2018-09-04,10.225,10.389,10.189,10.389,303536
2018-09-05,10.335,10.335,10.097,10.115,340384
2018-09-06,10.152,10.152,9.967,10.023,1044193
2018-09-07,10.06,10.169,9.951,10.06,1111139
2018-09-10,10.06,10.06,9.967,10.006,247989
2018-09-11,10.006,10.023,9.877,9.877,2452798
2018-09-12,10.006,10.006,9.822,9.877,2326232
2018-09-13,9.967,10.042,9.877,10.023,1869103
2018-09-14,10.06,10.078,10.023,10.042,379201
2018-09-17,9.987,10.023,9.967,9.987,1369192
2018-09-18,9.967,10.189,9.951,10.152,529000
2018-09-19,10.152,10.371,10.152,10.317,2036561
2018-09-20,10.353,10.389,10.317,10.353,1449357
2018-09-21,10.371,10.755,10.335,10.737,4585471
2018-09-24,10.645,10.645,10.609,10.627,595480
2018-09-26,10.609,10.828,10.571,10.718,1603889
2018-09-27,10.718,10.718,10.627,10.627,1639921
2018-09-28,10.718,10.828,10.701,10.755,1213009
2018-10-02,10.755,10.755,10.535,10.535,133012
2018-10-03,10.555,10.609,10.535,10.591,345840
2018-10-04,10.48,10.499,10.335,10.389,1065550
2018-10-05,10.389,10.389,10.317,10.389,1073986
2018-10-08,10.463,10.499,10.169,10.169,3436640
2018-10-09,10.243,10.298,10.206,10.262,801919
2018-10-10,10.298,10.353,10.169,10.243,1275588
2018-10-11,9.967,10.023,9.768,9.822,1819365
2018-10-12,9.877,10.133,9.877,10.115,1268468
2018-10-15,10.078,10.115,9.967,9.987,844003
2018-10-16,10.042,10.169,9.967,10.042,1603476
2018-10-18,9.987,9.987,9.822,9.859,2152464
2018-10-19,9.805,10.189,9.768,10.169,1906139
2018-10-22,10.243,10.681,10.243,10.609,2329044
2018-10-23,10.609,10.609,10.169,10.206,3793534
2018-10-24,10.243,10.499,10.225,10.243,5809789
2018-10-25,10.078,10.28,10.042,10.28,4883900
2018-10-26,10.535,10.535,10.152,10.225,1470466
2018-10-29,10.243,10.243,9.822,9.895,5615183
2018-10-30,10.006,10.06,9.822,9.931,2172723
2018-10-31,9.987,10.133,9.967,10.115,3279187
2018-11-01,10.225,10.298,10.152,10.152,3604856
2018-11-02,10.444,10.609,10.28,10.571,2360809
2018-11-05,10.408,10.426,10.298,10.317,3740832
2018-11-06,10.518,10.518,10.206,10.335,1312264
2018-11-07,10.48,10.48,10.225,10.262,1704872
2018-11-08,10.335,10.371,10.262,10.298,2629691
2018-11-09,10.169,10.169,9.987,10.042,1065654
2018-11-12,10.097,10.097,9.967,10.078,636593
2018-11-13,9.987,10.206,9.951,10.206,2472467
2018-11-14,10.206,10.206,9.987,10.023,576892
2018-11-15,10.152,10.169,10.023,10.169,687109
2018-11-16,10.152,10.225,10.078,10.189,1822742
2018-11-19,10.189,10.28,10.189,10.262,907544
2018-11-20,10.206,10.225,10.06,10.078,1632973
2018-11-21,10.023,10.115,10.023,10.115,959817
2018-11-22,10.115,10.133,10.006,10.078,775217
2018-11-23,10.023,10.042,9.877,9.895,1283911
2018-11-26,9.931,10.006,9.895,9.951,870368
2018-11-27,9.931,9.931,9.841,9.877,440433
2018-11-28,9.914,10.023,9.895,10.006,1701814
2018-11-29,10.078,10.078,9.914,9.914,1006734
2018-11-30,9.914,10.06,9.914,10.023,2507665
2018-12-03,10.225,10.317,10.189,10.298,2119936
2018-12-04,10.243,10.298,10.206,10.28,2397229
2018-12-05,10.169,10.225,10.152,10.169,719256
2018-12-06,10.169,10.169,9.987,10.023,2276515
2018-12-07,10.023,10.023,9.967,9.967,701761
2018-12-10,9.914,9.931,9.841,9.877,2592295
2018-12-11,9.895,9.914,9.877,9.914,970088
2018-12-12,9.987,10.006,9.951,9.967,503486
2018-12-13,10.006,10.169,10.006,10.133,607289
2018-12-14,10.123,10.123,9.956,9.956,993832
2018-12-17,10.03,10.03,9.936,9.973,212253
2018-12-18,9.993,9.993,9.843,9.899,1069982
2018-12-19,9.88,9.899,9.749,9.786,239110
2018-12-20,9.711,9.711,9.561,9.599,3671009
2018-12-21,9.58,9.58,9.3928,9.505,1652539
2018-12-24,9.3742,9.4497,9.3644,9.4114,1277679
2018-12-27,9.4114,9.4869,9.3271,9.3271,1798752
2018-12-28,9.2803,9.4497,9.2803,9.3457,1390443
2018-12-31,9.4114,9.4673,9.4114,9.4497,65714
2019-01-02,9.4301,9.4301,9.2237,9.2986,965437
2019-01-03,9.2707,9.3556,9.2525,9.3173,881033
2019-01-04,9.2237,9.4869,9.2237,9.4673,784084
2019-01-07,9.561,9.561,9.4497,9.4673,700662
2019-01-08,9.4673,9.4673,9.4301,9.4497,646256
2019-01-09,9.543,9.692,9.543,9.599,865897
2019-01-10,9.599,9.637,9.543,9.617,628780
2019-01-11,9.617,9.692,9.599,9.674,3908475
2019-01-14,9.637,9.655,9.543,9.543,1969032
2019-01-15,9.561,9.786,9.561,9.786,1933861
2019-01-16,9.786,9.824,9.749,9.824,359293
2019-01-17,9.786,9.843,9.749,9.749,1194741
2019-01-18,9.824,9.956,9.824,9.936,1045168
2019-01-21,9.956,10.067,9.956,10.012,237039
2019-01-22,9.973,9.973,9.862,9.88,361852
2019-01-23,9.862,9.936,9.862,9.88,574569
2019-01-24,9.918,9.956,9.88,9.956,397269
2019-01-25,10.012,10.143,10.012,10.123,658761
2019-01-28,10.143,10.237,10.03,10.067,666703
2019-01-29,10.067,10.199,10.03,10.143,326800
2019-01-30,10.123,10.199,10.106,10.123,717800
2019-01-31,10.143,10.349,10.143,10.349,2421070
2019-02-01,10.386,10.405,10.292,10.386,918281
2019-02-04,10.386,10.386,10.349,10.367,266519
2019-02-08,10.349,10.349,10.237,10.292,213996
2019-02-11,10.312,10.518,10.312,10.518,957757
2019-02-12,10.499,10.536,10.462,10.518,379988
2019-02-13,10.536,10.723,10.499,10.706,1037238
2019-02-14,10.668,10.723,10.649,10.706,417709
2019-02-15,10.668,10.668,10.405,10.424,481332
2019-02-18,10.612,10.743,10.593,10.706,3905275
2019-02-19,10.743,10.836,10.668,10.686,3744314
2019-02-20,10.78,10.799,10.686,10.743,1081564
2019-02-21,10.706,10.836,10.668,10.706,1964373
2019-02-22,10.686,10.873,10.612,10.873,725625
2019-02-25,10.968,11.511,10.968,11.511,3061500
2019-02-26,11.455,11.511,11.249,11.267,3773216
2019-02-27,11.399,11.474,11.212,11.305,2462397
2019-02-28,11.286,11.399,11.267,11.267,583107
2019-03-01,11.399,11.661,11.361,11.642,1246186
2019-03-04,11.718,12.017,11.68,11.735,2737789
2019-03-05,11.698,11.755,11.68,11.735,1481047
2019-03-06,11.718,11.792,11.605,11.718,2390633
2019-03-07,11.661,11.661,11.436,11.455,1889840
2019-03-08,11.418,11.418,11.005,11.024,2674218
2019-03-11,11.118,11.212,11.042,11.155,1102693
2019-03-12,11.305,11.399,11.174,11.305,2204668
2019-03-13,11.249,11.342,11.155,11.229,608264
2019-03-14,11.249,11.38,11.229,11.286,1661832
2019-03-15,11.249,11.511,11.249,11.436,504093
2019-03-18,11.418,11.755,11.399,11.735,603626
2019-03-19,11.68,11.775,11.605,11.642,724517
2019-03-20,11.605,11.718,11.548,11.642,247576
2019-03-21,11.661,11.68,11.548,11.568,1528362
2019-03-22,11.605,11.642,11.455,11.568,1245433
2019-03-25,11.267,11.418,11.192,11.229,2577345
2019-03-26,11.286,11.342,11.174,11.229,1054893
2019-03-27,11.267,11.418,11.267,11.361,647963
2019-03-28,11.305,11.361,11.249,11.305,342507
2019-03-29,11.418,11.812,11.418,11.775,1574880
2019-04-01,11.83,12.055,11.83,12.017,2536044
2019-04-02,12.055,12.074,11.962,12.036,2055978
2019-04-03,11.999,12.168,11.962,12.13,1162850
2019-04-04,12.13,12.298,12.13,12.281,1490583
2019-04-08,12.318,12.468,12.205,12.298,843803
2019-04-09,12.355,12.411,12.298,12.374,1803371
2019-04-10,12.298,12.523,12.281,12.448,805692
2019-04-11,12.486,12.505,12.149,12.168,1013478
2019-04-12,12.205,12.205,12.092,12.168,263688
2019-04-15,12.318,12.505,12.186,12.205,2255032
2019-04-16,12.168,12.617,12.168,12.599,1792804
2019-04-17,12.58,12.655,12.505,12.599,825446
2019-04-18,12.505,12.58,12.486,12.505,1508033
2019-04-23,12.355,12.505,12.355,12.374,1210521
2019-04-24,12.468,12.523,12.261,12.374,1551859
2019-04-25,12.281,12.374,12.111,12.13,2791525
2019-04-26,12.168,12.205,12.017,12.074,2763772
2019-04-29,12.111,12.411,12.074,12.281,1951455
2019-04-30,12.261,12.318,12.168,12.261,454753
2019-05-02,12.281,12.298,12.242,12.281,279923
2019-05-03,12.242,12.281,12.168,12.281,981705
2019-05-06,12.017,12.017,11.53,11.642,5854286
2019-05-07,11.775,11.812,11.605,11.698,2958183
2019-05-08,11.436,11.68,11.436,11.493,1037765
2019-05-09,11.493,11.493,11.212,11.229,2763818
2019-05-10,11.436,11.698,11.249,11.605,8339300
2019-05-14,11.305,11.53,11.286,11.436,6178794
2019-05-15,11.605,11.775,11.511,11.642,4139757
2019-05-16,11.661,11.755,11.624,11.718,2045350
2019-05-17,11.718,11.718,11.511,11.53,935129
2019-05-20,11.586,11.586,11.361,11.418,3190416
2019-05-21,11.418,11.642,11.418,11.474,1393644
2019-05-22,11.418,11.548,11.418,11.474,1035260
2019-05-23,11.474,11.474,11.249,11.324,2226587
2019-05-24,11.418,11.493,11.361,11.361,1229027
2019-05-27,11.342,11.511,11.229,11.455,1597826
2019-05-28,11.455,11.624,11.455,11.493,3305515
2019-05-29,11.474,11.68,11.455,11.548,417462
2019-05-30,11.568,11.568,11.418,11.511,627927
2019-05-31,11.53,11.624,11.418,11.436,1755282
2019-06-03,11.511,11.624,11.455,11.511,662471
2019-06-04,11.53,11.53,11.418,11.493,257635
2019-06-05,11.568,11.568,11.455,11.511,1122681
2019-06-06,11.436,11.511,11.399,11.474,1348412
2019-06-10,11.493,11.642,11.493,11.605,1344660
2019-06-11,11.68,11.905,11.68,11.886,2146070
2019-06-12,11.83,11.83,11.755,11.812,846370
2019-06-13,11.905,11.905,11.661,11.83,2830599
2019-06-14,11.812,11.83,11.718,11.735,173469
2019-06-17,11.735,11.83,11.718,11.755,508039
2019-06-18,11.812,11.812,11.718,11.775,763104
2019-06-19,11.962,12.149,11.962,12.036,884852
2019-06-20,12.055,12.43,12.055,12.392,3355785
2019-06-21,12.392,12.448,12.318,12.335,4902406
2019-06-24,12.281,12.411,12.281,12.374,2280718
2019-06-25,12.318,12.318,12.074,12.205,1018222
2019-06-26,12.13,12.224,12.13,12.168,766532
2019-06-27,12.242,12.411,12.242,12.355,1865742
2019-06-28,12.355,12.355,12.261,12.355,1285151
2019-07-02,12.637,12.692,12.637,12.674,5139713
2019-07-03,12.674,12.674,12.505,12.542,774106
2019-07-04,12.599,12.599,12.468,12.542,1058034
2019-07-05,12.542,12.599,12.505,12.58,898230
2019-07-08,12.561,12.561,12.242,12.355,502882
2019-07-09,12.355,12.355,12.261,12.281,305084
2019-07-10,12.374,12.374,12.261,12.298,204395
2019-07-11,12.374,12.468,12.298,12.298,288094
2019-07-12,12.374,12.468,12.355,12.411,765949
2019-07-15,12.411,12.486,12.186,12.411,695384
2019-07-16,12.411,12.411,12.298,12.318,888733
2019-07-17,12.224,12.298,12.224,12.281,49073
2019-07-18,12.242,12.261,12.224,12.242,460090
2019-07-19,12.298,12.411,12.298,12.392,461706
2019-07-22,12.392,12.43,12.318,12.318,656464
2019-07-23,12.374,12.374,12.298,12.335,691137
2019-07-24,12.43,12.505,12.392,12.411,1330056
2019-07-25,12.392,12.542,12.392,12.542,749444
2019-07-26,12.599,12.599,12.486,12.523,373762
2019-07-29,12.505,12.561,12.505,12.561,993757
2019-07-30,12.58,12.674,12.58,12.58,732335
2019-07-31,12.655,12.655,12.43,12.486,1336021
2019-08-01,12.448,12.448,12.298,12.335,776830
2019-08-02,12.205,12.205,12.055,12.111,1219566
2019-08-05,12.111,12.111,11.924,11.924,2915836
2019-08-06,11.755,11.886,11.661,11.868,2797757
2019-08-07,11.999,11.999,11.792,11.849,3456026
2019-08-08,11.886,11.98,11.886,11.962,1949650
2019-08-09,12.017,12.017,11.886,11.924,153404
2019-08-12,11.962,12.111,11.962,12.092,144016
2019-08-13,12.036,12.074,11.962,11.962,2333033
2019-08-14,12.168,12.168,12.036,12.036,2279107
2019-08-15,11.905,12.074,11.886,12.074,643910
2019-08-16,12.074,12.205,12.055,12.149,851239
2019-08-19,12.205,12.355,12.168,12.335,2732028
2019-08-20,12.355,12.392,12.355,12.374,424894
2019-08-21,12.355,12.392,12.355,12.392,767229
2019-08-22,12.448,12.448,12.335,12.392,760189
2019-08-23,12.374,12.523,12.374,12.523,1129722
2019-08-26,12.355,12.355,12.224,12.335,2754931
2019-08-27,12.318,12.505,12.318,12.355,2445367
2019-08-28,12.411,12.411,12.318,12.318,783658
2019-08-29,12.318,12.374,12.224,12.355,569235
2019-08-30,12.392,12.43,12.335,12.411,953489
2019-09-02,12.355,12.523,12.355,12.523,527081
2019-09-03,12.561,12.561,12.448,12.448,2161406
2019-09-04,12.617,12.637,12.505,12.637,2336066
2019-09-05,12.655,12.861,12.655,12.711,2008324
2019-09-06,12.787,12.824,12.73,12.824,2811276
2019-09-09,12.842,12.917,12.804,12.824,1625910
2019-09-10,12.842,12.861,12.692,12.73,583316
2019-09-11,12.749,12.767,12.617,12.674,1650560
2019-09-12,12.787,12.842,12.73,12.824,800514
2019-09-13,12.804,12.842,12.787,12.824,395989
2019-09-16,12.824,12.824,12.711,12.767,2167061
2019-09-17,12.767,12.767,12.542,12.58,627054
2019-09-18,12.767,12.767,12.637,12.674,247921
2019-09-19,12.655,12.73,12.637,12.674,748242
2019-09-20,12.804,12.804,12.674,12.692,626644
2019-09-23,12.674,12.674,12.523,12.561,487306
2019-09-24,12.58,12.655,12.58,12.599,818625
2019-09-25,12.561,12.599,12.542,12.561,402008
2019-09-26,12.599,12.655,12.561,12.599,398550
2019-09-27,12.58,12.599,12.523,12.542,956583
2019-09-30,12.505,12.542,12.411,12.43,1971251
2019-10-02,12.448,12.448,12.392,12.392,345494
2019-10-03,12.374,12.374,12.298,12.335,490933
2019-10-04,12.374,12.374,12.298,12.318,483039
2019-10-08,12.355,12.617,12.355,12.486,1082389
2019-10-09,12.411,12.58,12.411,12.542,2681035
2019-10-10,12.542,12.599,12.523,12.561,490293
2019-10-11,12.655,12.804,12.617,12.767,417195
2019-10-14,12.898,12.992,12.842,12.937,1705633
2019-10-15,12.937,12.937,12.861,12.88,870421
2019-10-16,12.898,13.011,12.842,12.861,440367
2019-10-17,12.824,12.917,12.824,12.898,1155852
2019-10-18,12.898,12.917,12.674,12.674,1379348
2019-10-21,12.692,12.767,12.674,12.73,211041
2019-10-22,12.73,12.787,12.711,12.787,818553
2019-10-23,12.749,12.787,12.655,12.711,780968
2019-10-24,12.73,12.787,12.674,12.73,364626
2019-10-25,12.711,12.749,12.599,12.692,455303
2019-10-28,12.73,12.804,12.711,12.767,3004561
2019-10-29,12.749,12.804,12.749,12.787,864947
2019-10-30,13.011,13.011,12.655,12.655,836143
2019-10-31,12.692,12.73,12.674,12.711,950503
2019-11-01,12.692,12.954,12.674,12.954,838426
2019-11-04,12.992,13.068,12.992,13.068,745981
2019-11-05,13.048,13.198,13.011,13.105,1263932
2019-11-06,13.068,13.105,13.031,13.031,1720079
2019-11-07,13.031,13.161,13.011,13.105,765330
2019-11-08,13.105,13.142,12.974,13.011,932058
2019-11-11,12.898,12.898,12.767,12.787,787724
2019-11-12,12.824,12.824,12.711,12.787,837933
2019-11-13,12.749,12.767,12.711,12.749,794343
2019-11-14,12.655,12.787,12.655,12.767,1112572
2019-11-15,12.787,12.787,12.692,12.73,541499
2019-11-18,12.711,12.824,12.692,12.824,510988
2019-11-19,12.787,12.898,12.787,12.898,377427
2019-11-20,12.842,12.842,12.749,12.787,895394
2019-11-21,12.692,12.711,12.637,12.655,1456206
2019-11-22,12.655,12.749,12.486,12.542,1499042
2019-11-25,12.58,12.674,12.561,12.674,1172410
2019-11-26,12.711,12.711,12.655,12.674,3002138
2019-11-27,12.674,12.674,12.637,12.674,1381909
2019-11-28,12.674,12.674,12.58,12.58,337103
2019-11-29,12.58,12.58,12.374,12.411,874548
2019-12-02,12.448,12.486,12.43,12.448,1289144
2019-12-03,12.43,12.505,12.374,12.505,323235
2019-12-04,12.411,12.486,12.411,12.486,308940
2019-12-05,12.542,12.58,12.505,12.58,1107236
2019-12-06,12.58,12.674,12.58,12.674,1830638
2019-12-09,12.655,12.674,12.617,12.617,274589
2019-12-10,12.599,12.637,12.599,12.637,23469
2019-12-11,12.73,12.73,12.617,12.692,304459
2019-12-12,12.711,12.711,12.637,12.637,250141
2019-12-13,12.73,12.937,12.73,12.917,1958545
2019-12-16,12.824,12.88,12.824,12.861,382891
2019-12-17,12.917,13.105,12.88,13.048,2071904
2019-12-18,13.048,13.086,13.011,13.048,788929
2019-12-19,13.031,13.048,12.974,12.974,386675
2019-12-20,12.984,13.06,12.984,13.002,390869
2019-12-23,13.002,13.022,12.868,12.868,608266
2019-12-24,12.868,12.888,12.848,12.888,523380
2019-12-27,13.022,13.098,12.984,13.002,288870
2019-12-30,12.984,13.137,12.944,13.118,365371
2019-12-31,13.118,13.118,13.098,13.118,263877
2020-01-02,13.214,13.348,13.214,13.329,1518926
2020-01-03,13.348,13.348,13.214,13.233,619809
2020-01-06,13.175,13.252,13.041,13.156,744109
2020-01-07,13.214,13.252,13.175,13.194,452147
2020-01-08,13.137,13.156,13.06,13.079,415705
2020-01-09,13.194,13.271,13.194,13.271,447987
2020-01-10,13.233,13.252,13.233,13.252,961370
2020-01-13,13.252,13.367,13.233,13.31,6867761
2020-01-14,13.387,13.425,13.252,13.252,719914
2020-01-15,13.31,13.329,13.175,13.194,3000949
2020-01-16,13.156,13.194,13.118,13.137,434805
2020-01-17,13.156,13.233,13.118,13.175,325108
2020-01-20,13.156,13.214,13.156,13.175,1364534
2020-01-21,13.098,13.098,12.868,12.868,1698643
2020-01-22,12.848,12.964,12.714,12.926,3386456
2020-01-23,12.83,12.848,12.465,12.561,7075854
2020-01-24,12.561,12.618,12.561,12.599,547748
2020-01-29,12.177,12.177,12.023,12.042,2376291
2020-01-30,11.984,12.042,11.638,11.678,2072902
2020-01-31,11.927,11.927,11.716,11.716,1151297
2020-02-03,11.696,11.85,11.427,11.485,4326585
2020-02-04,11.562,11.984,11.562,11.965,3090237
2020-02-05,12.004,12.196,11.965,12.081,4176681
2020-02-06,12.119,12.349,12.119,12.273,1267082
2020-02-07,12.196,12.234,12.138,12.234,4518791
2020-02-10,12.004,12.253,12.004,12.196,3010870
2020-02-11,12.253,12.445,12.253,12.369,675300
2020-02-12,12.331,12.427,12.331,12.427,2145926
2020-02-13,12.427,12.484,12.349,12.349,1284188
2020-02-14,12.331,12.465,12.331,12.427,2640531
2020-02-17,12.427,12.637,12.427,12.599,3310646
2020-02-18,12.541,12.561,12.445,12.465,1558402
2020-02-19,12.484,12.599,12.465,12.522,3437265
2020-02-20,12.58,12.772,12.541,12.714,1893229
2020-02-21,12.695,12.772,12.637,12.657,1820001
2020-02-24,12.618,12.618,12.465,12.522,3196098
2020-02-25,12.387,12.465,12.291,12.445,2240447
2020-02-26,12.291,12.522,12.273,12.427,4194818
2020-02-27,12.331,12.58,12.331,12.58,2446693
2020-02-28,12.311,12.349,12.081,12.081,2857150
2020-03-02,12.349,12.522,12.234,12.445,1715720
2020-03-03,12.522,12.637,12.484,12.503,2488784
2020-03-04,12.503,12.599,12.465,12.599,1699361
2020-03-05,12.676,12.964,12.637,12.926,3774384
2020-03-06,12.772,12.848,12.676,12.695,1900106
2020-03-09,12.311,12.369,12.157,12.196,5040828
2020-03-10,12.369,12.637,12.253,12.541,3749052
2020-03-11,12.58,12.58,12.387,12.445,2298133
2020-03-12,12.349,12.369,12.177,12.349,2386053
2020-03-13,12.291,12.291,11.716,12.196,2553528
2020-03-16,11.984,12.061,11.485,11.524,1144022
2020-03-17,11.62,11.774,11.274,11.581,8521330
2020-03-18,11.524,11.658,11.063,11.159,2528167
2020-03-19,11.197,11.197,10.66,11.024,1988283
2020-03-20,11.217,11.313,11.101,11.274,1861554
2020-03-23,10.909,11.005,10.832,10.851,1948149
2020-03-24,11.081,11.293,11.063,11.235,1862758
2020-03-25,11.6,11.62,11.504,11.6,1307930
2020-03-26,11.447,11.638,11.447,11.466,779046
2020-03-27,11.638,11.716,11.6,11.62,1698226
2020-03-30,11.466,11.543,11.408,11.466,772261
2020-03-31,11.658,11.658,11.466,11.524,331148
2020-04-01,11.638,11.658,11.447,11.485,825787
2020-04-02,11.447,11.638,11.408,11.62,96016
2020-04-03,11.581,11.62,11.524,11.62,3119663
2020-04-06,11.716,11.83,11.62,11.812,232637
2020-04-07,11.812,11.87,11.774,11.87,406073
2020-04-08,11.734,11.774,11.696,11.716,273665
2020-04-09,11.734,11.774,11.696,11.774,494847
2020-04-14,11.812,11.87,11.754,11.85,656362
2020-04-15,11.85,11.87,11.716,11.716,419468
2020-04-16,11.774,11.774,11.754,11.754,548581
2020-04-17,11.87,12.004,11.87,11.888,948041
2020-04-20,11.927,11.965,11.908,11.946,680055
2020-04-21,11.927,11.927,11.734,11.774,204312
2020-04-22,11.734,11.908,11.734,11.908,818137
2020-04-23,11.965,11.965,11.908,11.908,389671
2020-04-24,11.87,11.87,11.83,11.85,40820
2020-04-27,11.927,12.023,11.908,11.984,254089
2020-04-28,12.042,12.1,11.984,12.081,646494
2020-04-29,12.138,12.177,12.119,12.138,352398
2020-05-04,12.1,12.1,11.754,11.754,369511
2020-05-05,11.792,11.85,11.774,11.85,109133
2020-05-06,11.908,12.196,11.908,12.157,693119
2020-05-07,12.119,12.215,12.119,12.215,150693
2020-05-08,12.273,12.349,12.253,12.331,327816
2020-05-11,12.407,12.445,12.311,12.369,272624
2020-05-12,12.349,12.369,12.273,12.331,311726
2020-05-13,12.291,12.349,12.234,12.311,704718
2020-05-14,12.215,12.234,12.177,12.215,97290
2020-05-15,12.273,12.273,12.119,12.119,238676
2020-05-18,12.138,12.273,12.138,12.215,87265
2020-05-19,12.331,12.331,12.234,12.253,143799
2020-05-20,12.253,12.291,12.253,12.253,320318
2020-05-21,12.311,12.311,12.215,12.215,289702
2020-05-22,12.196,12.196,11.908,11.908,681456
2020-05-25,11.85,11.984,11.85,11.984,830369
2020-05-26,12.061,12.119,12.042,12.119,661046
2020-05-27,12.1,12.138,12.061,12.1,106097
2020-05-28,12.119,12.234,12.042,12.081,457031
2020-05-29,11.888,12.1,11.888,12.061,144330
2020-06-01,12.234,12.407,12.234,12.339,597836
2020-06-02,12.369,12.522,12.369,12.445,700289
2020-06-03,12.551,12.637,12.493,12.522,421832
2020-06-04,12.58,12.599,12.484,12.493,484018
2020-06-05,12.513,12.58,12.475,12.58,837867
2020-06-08,12.705,12.724,12.589,12.599,324692
2020-06-09,12.628,12.724,12.618,12.657,566284
2020-06-10,12.724,12.724,12.637,12.637,414456
2020-06-11,12.589,12.618,12.445,12.445,573721
2020-06-12,12.301,12.532,12.301,12.532,642016
2020-06-15,12.417,12.465,12.283,12.311,902431
2020-06-16,12.455,12.522,12.455,12.522,394878
2020-06-17,12.484,12.493,12.445,12.493,1102577
2020-06-18,12.427,12.589,12.407,12.589,565273
2020-06-19,12.58,12.772,12.561,12.676,1334380
2020-06-22,12.676,12.772,12.628,12.657,674167
2020-06-23,12.599,12.714,12.551,12.705,1751960
2020-06-24,12.743,12.791,12.743,12.743,635594
2020-06-26,12.705,12.743,12.705,12.714,857371
2020-06-29,12.734,12.782,12.609,12.686,1812150
2020-06-30,12.753,12.8,12.695,12.762,2574297
2020-07-02,12.984,13.483,12.984,13.483,4976030
2020-07-03,13.444,13.732,13.444,13.684,4807716
2020-07-06,13.857,14.731,13.857,14.711,5322465
2020-07-07,14.904,15.038,14.625,14.635,7161308
2020-07-08,14.759,15.019,14.673,14.875,3535071
2020-07-09,14.865,14.942,14.759,14.933,2273238
2020-07-10,14.789,14.837,14.519,14.597,3071486
2020-07-13,14.645,14.942,14.549,14.635,2384607
2020-07-14,14.693,14.827,14.462,14.587,2250051
2020-07-15,14.711,14.741,14.481,14.501,1767042
2020-07-16,14.519,14.567,13.828,13.857,3949436
2020-07-17,13.944,14.164,13.848,13.962,1977175
2020-07-20,13.857,14.376,13.857,14.28,2258335
2020-07-21,14.328,14.404,14.28,14.356,542609
2020-07-22,14.318,14.645,14.194,14.194,897660
2020-07-23,14.27,14.414,14.098,14.318,1005106
2020-07-24,14.174,14.174,13.675,13.751,1672818
2020-07-27,14.001,14.001,13.694,13.742,688702
2020-07-28,13.886,14.001,13.857,13.915,1115629
2020-07-29,13.876,14.136,13.876,14.126,2782329
2020-07-30,14.02,14.212,13.982,13.982,474229
2020-07-31,14.126,14.289,13.924,14.078,855049
2020-08-03,14.299,14.299,14.116,14.212,237635
2020-08-04,14.222,14.424,14.212,14.289,942754
2020-08-05,14.308,14.308,14.116,14.232,211299
2020-08-06,14.433,14.433,14.001,14.212,823496
2020-08-07,14.376,14.376,13.876,14.068,710930
2020-08-10,14.26,14.26,13.896,14.126,1569516
2020-08-11,14.232,14.404,14.068,14.116,819629
2020-08-12,14.251,14.251,13.896,14.088,761640
2020-08-13,14.26,14.26,13.982,14.03,252472
2020-08-14,14.184,14.26,14.03,14.184,176196
2020-08-17,14.356,14.673,14.337,14.539,1411523
2020-08-18,14.51,14.577,14.462,14.462,403826
2020-08-19,14.462,14.462,14.289,14.308,158077
2020-08-20,14.232,14.232,14.078,14.212,1387489
2020-08-21,14.453,14.453,14.174,14.308,475726
2020-08-24,14.212,14.424,14.212,14.318,423828
2020-08-25,14.453,14.472,14.212,14.433,218855
2020-08-26,14.462,14.462,14.241,14.28,882115
2020-08-27,14.424,14.424,14.154,14.299,919133
2020-08-28,14.27,14.673,14.27,14.567,1180313
2020-08-31,14.529,14.817,14.414,14.453,2043188
2020-09-01,14.673,14.673,14.472,14.577,1426560
2020-09-02,14.625,14.625,14.424,14.549,2027006
2020-09-03,14.693,14.693,14.481,14.519,1135480
2020-09-04,14.404,14.414,14.241,14.414,2477152
2020-09-07,14.558,14.558,14.098,14.136,1670526
2020-09-08,14.136,14.308,14.126,14.26,1316490
2020-09-09,14.184,14.194,14.001,14.098,1977932
2020-09-10,14.212,14.222,14.098,14.098,2094771
2020-09-11,14.222,14.222,14.058,14.194,1816568
2020-09-14,14.27,14.318,14.241,14.299,1674171
2020-09-15,14.308,14.414,14.26,14.404,1881503
2020-09-16,14.385,14.385,14.26,14.308,1053696
2020-09-17,14.404,14.404,14.106,14.164,1368744
2020-09-18,14.232,14.519,14.222,14.491,2160042
2020-09-21,14.472,14.472,14.299,14.308,2010214
2020-09-22,14.308,14.404,14.164,14.202,1762361
2020-09-23,14.299,14.299,14.146,14.241,917842
2020-09-24,14.308,14.308,13.953,14.001,2543799
2020-09-25,14.202,14.202,13.953,13.962,972897
2020-09-28,14.136,14.174,14.068,14.098,668179
2020-09-29,14.116,14.174,14.058,14.098,2158722
2020-09-30,14.136,14.251,14.01,14.058,2870156
2020-10-05,14.212,14.212,14.088,14.098,1099244
2020-10-06,14.222,14.27,14.212,14.26,1300224
2020-10-07,14.241,14.347,14.232,14.308,1380199
2020-10-08,14.376,14.376,14.289,14.328,300949
2020-10-09,14.376,14.376,14.27,14.308,1444347
2020-10-12,14.376,14.751,14.376,14.683,1450386
2020-10-14,14.703,14.741,14.673,14.721,1418781
2020-10-15,14.703,14.837,14.655,14.663,765547
2020-10-16,14.663,14.885,14.663,14.779,665161
2020-10-19,14.885,15.038,14.693,14.711,781180
2020-10-20,14.731,14.779,14.693,14.779,424536
2020-10-21,14.856,14.856,14.731,14.837,465677
2020-10-22,14.789,14.904,14.693,14.885,266012
2020-10-23,14.856,15.009,14.807,14.865,806574
2020-10-27,14.625,14.625,14.51,14.549,1119016
2020-10-28,14.779,14.779,14.549,14.615,461316
2020-10-29,14.683,14.865,14.529,14.721,1666830
2020-10-30,14.759,14.759,14.472,14.519,1026142
2020-11-02,14.635,14.673,14.558,14.615,261377
2020-11-03,14.693,14.837,14.693,14.731,710822
2020-11-04,14.741,14.942,14.741,14.827,2964711
2020-11-05,15.029,15.172,15.009,15.134,880796
2020-11-06,15.192,15.192,14.961,15.048,596899
2020-11-09,15.278,15.356,15.22,15.26,903958
2020-11-10,15.268,15.384,15.211,15.26,890975
2020-11-11,15.26,15.326,15.154,15.163,539679
2020-11-12,15.412,15.412,15.096,15.134,421472
2020-11-13,15.308,15.308,14.798,14.894,798729
2020-11-16,15.172,15.172,14.923,15.086,706520
2020-11-17,15.086,15.144,15.029,15.115,728426
2020-11-18,15.115,15.24,15.077,15.134,184818
2020-11-19,15.268,15.346,15.115,15.278,1647409
2020-11-20,15.288,15.308,15.24,15.278,1463090
2020-11-23,15.364,15.557,15.356,15.518,1072586
2020-11-24,15.509,15.509,15.364,15.374,454027
2020-11-25,15.605,15.605,15.24,15.268,1135275
2020-11-26,15.288,15.384,15.23,15.384,469230
2020-11-27,15.422,15.653,15.422,15.643,563399
2020-11-30,15.691,15.913,15.48,15.49,565179
2020-12-01,15.528,15.825,15.509,15.739,458192
2020-12-02,15.797,15.865,15.72,15.797,465536
2020-12-03,15.883,15.883,15.691,15.768,442780
2020-12-04,15.797,15.835,15.672,15.777,893683
2020-12-07,15.797,15.797,15.595,15.653,492140
2020-12-08,15.768,15.768,15.605,15.624,1187986
2020-12-09,15.768,15.768,15.48,15.48,369605
2020-12-10,15.768,15.768,15.374,15.432,843074
2020-12-11,15.634,15.634,15.22,15.316,756556
2020-12-14,15.538,15.538,15.336,15.528,467356
2020-12-15,15.47,15.509,15.316,15.509,584611
2020-12-16,15.538,15.586,15.528,15.586,555662
2020-12-17,15.605,15.807,15.557,15.797,754350
2020-12-18,15.826,15.826,15.591,15.611,1132084
2020-12-21,15.65,15.758,15.522,15.718,212531
2020-12-22,15.728,15.787,15.562,15.611,513381
2020-12-23,15.689,15.797,15.571,15.66,396711
2020-12-24,15.689,15.718,15.65,15.65,113200
2020-12-28,15.65,15.934,15.65,15.905,670635
2020-12-29,15.915,15.915,15.816,15.826,178326
2020-12-30,15.875,16.062,15.875,16.062,914373
2020-12-31,16.081,16.375,16.081,16.199,449742
2021-01-04,16.317,16.513,16.317,16.444,1213533
2021-01-05,16.346,16.709,16.336,16.65,1180342
2021-01-06,16.748,16.983,16.699,16.954,1807941
2021-01-07,16.964,17.346,16.964,17.336,1210502
2021-01-08,17.405,17.444,17.023,17.15,1353111
2021-01-11,17.189,17.297,16.944,16.983,1747160
2021-01-12,17.032,17.532,16.983,17.523,866386
2021-01-13,17.532,17.611,17.287,17.425,1085033
2021-01-14,17.405,17.405,17.042,17.121,1522365
2021-01-15,17.238,17.287,16.944,17.091,1069651
2021-01-18,17.16,17.297,16.974,17.179,1406580
2021-01-19,17.228,17.228,16.905,16.993,874250
2021-01-20,16.993,17.111,16.905,17.003,1811612
2021-01-21,17.091,17.356,17.062,17.248,2013129
2021-01-22,17.258,17.258,17.091,17.16,1058983
2021-01-25,17.248,17.552,17.16,17.493,742955
2021-01-26,17.425,17.425,17.15,17.179,1303885
2021-01-27,17.219,17.219,17.003,17.121,1399013
2021-01-28,16.954,16.964,16.748,16.787,1512396
2021-01-29,17.072,17.072,16.591,16.748,3919677
2021-02-01,16.748,16.974,16.748,16.944,786169
2021-02-02,17.052,17.17,16.964,17.17,1069590
2021-02-03,17.17,17.307,17.14,17.307,587019
2021-02-04,17.356,17.552,17.209,17.385,692133
2021-02-05,17.483,17.778,17.483,17.67,1336171
2021-02-08,17.709,17.856,17.621,17.748,789781
2021-02-09,17.689,18.062,17.689,18.062,1371253
2021-02-10,18.14,18.631,18.14,18.533,1528714
2021-02-11,18.533,18.533,18.435,18.533,250097
2021-02-16,18.807,18.866,18.797,18.817,574017
2021-02-17,18.797,18.935,18.797,18.925,638001
2021-02-18,18.925,18.925,18.258,18.337,4442492
2021-02-19,18.415,18.435,18.14,18.425,2489787
2021-02-22,18.278,18.278,17.621,17.631,1479537
2021-02-23,17.689,17.827,17.572,17.631,1467116
2021-02-24,17.64,17.64,16.964,17.091,3021336
2021-02-25,17.336,17.503,17.248,17.287,1724224
2021-02-26,17.179,17.179,16.787,16.797,1644361
2021-03-01,17.258,17.258,16.866,16.964,1272524
2021-03-02,17.081,17.111,16.522,16.689,1616214
2021-03-03,16.738,17.17,16.67,17.14,1399272
2021-03-04,16.944,16.944,16.522,16.65,1937866
2021-03-05,16.424,16.611,16.228,16.464,1696460
2021-03-08,16.611,16.65,15.777,15.797,3041129
2021-03-09,16.081,16.081,15.552,15.591,1569064
2021-03-10,15.836,15.954,15.738,15.787,1703307
2021-03-11,15.905,16.277,15.905,16.258,1833014
2021-03-12,16.297,16.317,16.13,16.15,826832
2021-03-15,16.287,16.287,15.836,15.954,747734
2021-03-16,16.111,16.179,16.013,16.14,153792
2021-03-17,16.081,16.297,15.973,16.16,742023
2021-03-18,16.248,16.375,16.179,16.189,532959
2021-03-19,16.081,16.081,15.63,15.797,1069182
2021-03-22,15.748,15.973,15.748,15.836,441180
2021-03-23,15.846,15.915,15.591,15.807,780776
2021-03-24,15.758,15.866,15.493,15.532,491350
2021-03-25,15.777,15.777,15.395,15.463,521986
2021-03-26,15.62,15.885,15.601,15.807,628435
2021-03-29,15.885,16.022,15.767,15.875,661253
2021-03-30,15.954,16.111,15.856,16.042,327410
2021-03-31,16.042,16.042,15.767,15.866,967403
2021-04-01,15.964,16.15,15.964,16.13,499509
2021-04-07,16.169,16.169,15.807,15.836,1467621
2021-04-08,15.787,16.052,15.767,16.003,608018
2021-04-09,15.915,15.915,15.65,15.728,572732
2021-04-12,15.767,15.767,15.473,15.532,406297
2021-04-13,15.65,15.699,15.454,15.493,681582
2021-04-14,15.562,15.611,15.493,15.571,35898
2021-04-15,15.493,15.503,15.199,15.414,334993
2021-04-16,15.571,15.571,15.297,15.522,705664
2021-04-19,15.414,15.846,15.336,15.807,879087
2021-04-20,15.807,15.934,15.718,15.816,287794
2021-04-21,15.767,15.934,15.748,15.934,594556
2021-04-22,15.954,15.954,15.738,15.826,348575
2021-04-23,15.964,16.101,15.964,16.071,526228
2021-04-26,16.12,16.169,15.758,15.767,478297
2021-04-27,16.13,16.13,15.758,15.885,171228
2021-04-28,15.767,15.973,15.767,15.954,389368
2021-04-29,16.003,16.14,16.003,16.13,1167900
2021-04-30,16.111,16.111,15.924,15.934,317301
2021-05-03,15.934,15.934,15.728,15.748,236803
2021-05-04,15.816,15.826,15.748,15.816,131965
2021-05-05,15.758,15.915,15.758,15.807,284326
2021-05-06,15.964,16.032,15.709,15.797,1277429
2021-05-07,15.787,15.846,15.552,15.591,432201
2021-05-10,15.591,15.63,15.375,15.552,550296
2021-05-11,15.532,15.699,15.385,15.62,232576
2021-05-12,15.62,15.787,15.62,15.777,180713
2021-05-13,15.66,15.66,15.473,15.522,308369
2021-05-14,15.64,15.973,15.513,15.924,459214
2021-05-17,15.954,16.277,15.954,16.15,1144343
2021-05-18,16.228,16.297,16.16,16.238,671043
2021-05-20,16.307,16.307,16.091,16.258,116749
2021-05-21,16.16,16.346,15.983,16.042,338377
2021-05-24,16.258,16.258,15.924,16.15,29167
2021-05-25,16.209,16.846,16.209,16.846,1332704
2021-05-26,16.856,16.944,16.817,16.856,692051
2021-05-27,16.846,17.121,16.758,16.905,467956
2021-05-28,16.925,16.993,16.748,16.875,503180
2021-05-31,16.797,16.856,16.64,16.856,2098590
2021-06-01,16.768,16.826,16.64,16.826,440971
2021-06-02,16.856,16.866,16.621,16.728,923551
2021-06-03,16.728,16.797,16.611,16.64,568245
2021-06-04,16.591,16.954,16.572,16.748,1165799
2021-06-07,16.846,16.846,16.572,16.689,810963
2021-06-08,16.67,16.836,16.415,16.522,800560
2021-06-09,16.807,16.807,16.473,16.532,183568
2021-06-10,16.67,16.787,16.63,16.65,390184
2021-06-11,16.679,16.679,16.464,16.483,364701
2021-06-15,16.483,16.513,16.16,16.277,765479
2021-06-16,16.483,16.483,16.032,16.042,518682
2021-06-17,16.042,16.169,16.003,16.052,849104
2021-06-18,16.022,16.081,15.807,15.915,593537
2021-06-21,16.052,16.052,15.728,15.836,247817
2021-06-22,15.895,15.944,15.836,15.905,477277
2021-06-23,15.983,16.052,15.905,15.954,325323
2021-06-24,15.934,16.052,15.905,16.052,468302
2021-06-25,16.042,16.375,16.042,16.336,804075
2021-06-28,16.297,16.297,16.248,16.297,131965
2021-06-29,16.179,16.238,16.062,16.101,180356
2021-06-30,16.513,16.513,16.101,16.14,503996
2021-07-02,15.973,15.973,15.65,15.718,953942
2021-07-05,15.66,15.728,15.591,15.66,326750
2021-07-06,15.689,15.748,15.562,15.748,720606
2021-07-07,15.66,15.846,15.66,15.836,683077
2021-07-08,15.836,15.836,15.473,15.483,758719
2021-07-09,15.522,15.522,15.307,15.395,597820
2021-07-12,15.493,15.689,15.473,15.571,332870
2021-07-13,15.62,15.709,15.591,15.63,143387
2021-07-14,15.63,15.63,15.346,15.414,298399
2021-07-15,15.405,15.748,15.405,15.699,394467
2021-07-16,15.709,15.718,15.483,15.493,219466
2021-07-19,15.444,15.571,15.277,15.493,331034
2021-07-20,15.513,15.522,15.444,15.493,160067
2021-07-21,15.513,15.64,15.434,15.483,782204
2021-07-22,15.493,15.591,15.493,15.522,208044
2021-07-23,15.493,15.493,15.277,15.277,419147
2021-07-26,15.365,15.365,14.463,14.522,914985
2021-07-27,14.708,14.708,13.571,13.718,3597523
2021-07-28,14.022,14.228,13.836,14.15,2050659
2021-07-29,14.414,14.414,14.238,14.316,2000279
2021-07-30,14.395,14.395,13.895,13.983,1574402
2021-08-02,13.983,14.414,13.747,14.395,800785
2021-08-03,14.277,14.483,14.257,14.453,181528
2021-08-04,14.414,14.532,14.365,14.395,1323729
2021-08-05,14.365,14.542,14.277,14.346,1226438
2021-08-06,14.238,14.346,14.208,14.316,1089578
2021-08-09,14.248,14.708,14.248,14.522,606590
2021-08-10,14.561,14.914,14.395,14.865,649015
2021-08-11,14.944,14.944,14.787,14.797,67308
2021-08-12,14.797,14.797,14.581,14.591,374887
2021-08-13,14.552,14.708,14.512,14.62,533826
2021-08-16,14.679,14.757,14.62,14.64,166435
2021-08-17,14.62,14.708,14.238,14.257,798929
2021-08-18,14.218,14.581,14.208,14.444,1111810
2021-08-19,14.414,14.414,14.15,14.218,303411
2021-08-20,14.15,14.15,13.728,13.797,900129
2021-08-23,13.934,14.061,13.875,13.944,433221
2021-08-24,14.042,14.218,14.042,14.218,720402
2021-08-25,14.218,14.287,14.12,14.208,1741245
2021-08-26,14.208,14.208,13.836,13.875,1623554
2021-08-27,13.924,14.081,13.885,13.924,732436
2021-08-30,13.924,13.924,13.679,13.797,857691
2021-08-31,13.846,13.875,13.532,13.757,999018
2021-09-01,13.797,14.208,13.63,14.081,597208
2021-09-02,14.169,14.189,14.002,14.091,554375
2021-09-03,14.11,14.218,13.904,14.12,80566
2021-09-06,14.091,14.414,14.091,14.355,958633
2021-09-07,14.238,14.561,14.238,14.453,743246
2021-09-08,14.453,14.493,14.316,14.336,352043
2021-09-09,14.326,14.326,14.238,14.267,152157
2021-09-10,14.336,14.62,14.316,14.571,248837
2021-09-13,14.552,14.591,14.404,14.522,1459692
2021-09-14,14.571,14.581,14.267,14.277,1167289
2021-09-15,14.228,14.228,14.002,14.091,689565
2021-09-16,14.091,14.11,13.924,14.051,259851
2021-09-17,13.993,14.208,13.944,14.208,618216
2021-09-20,13.924,13.924,13.63,13.767,163514
2021-09-21,13.738,13.865,13.718,13.836,1755726
2021-09-23,13.806,14.091,13.806,13.983,1268063
2021-09-24,14.042,14.218,14.042,14.081,840334
2021-09-27,14.316,14.503,14.267,14.395,1618662
2021-09-28,14.434,14.532,14.306,14.424,470750
2021-09-29,14.365,14.512,14.208,14.444,2382917
2021-09-30,14.179,14.503,14.179,14.424,3528381
2021-10-04,14.287,14.287,14.032,14.071,1498527
2021-10-05,14.061,14.061,13.875,13.983,952922
2021-10-06,13.924,14.002,13.846,13.973,961284
2021-10-07,14.248,14.316,14.248,14.306,1115380
2021-10-08,14.512,14.748,14.512,14.738,1393077
2021-10-11,14.944,15.032,14.797,14.797,706125
2021-10-12,14.748,14.836,14.65,14.728,366764
2021-10-15,14.728,14.934,14.728,14.924,351268
2021-10-18,14.836,14.836,14.493,14.601,194001
2021-10-19,14.601,14.777,14.601,14.738,1461405
2021-10-20,14.826,14.865,14.689,14.807,117484
2021-10-21,14.738,14.963,14.738,14.875,776085
2021-10-22,14.885,15.169,14.885,15.081,493186
2021-10-25,14.983,15.052,14.944,15.042,1051437
2021-10-26,15.14,15.14,14.954,14.993,348779
2021-10-27,14.905,14.905,14.708,14.767,654318
2021-10-28,14.767,14.777,14.65,14.738,1300477
2021-10-29,14.757,14.777,14.689,14.748,376314
2021-11-01,14.561,14.699,14.503,14.659,570693
2021-11-02,14.689,14.718,14.326,14.444,1093107
2021-11-03,14.414,14.473,14.287,14.346,478501
2021-11-04,14.385,14.552,14.385,14.512,1702083
2021-11-05,14.453,14.61,14.453,14.453,246919
2021-11-08,14.434,14.512,14.434,14.444,830543
2021-11-09,14.552,14.552,14.375,14.424,540098
2021-11-10,14.316,14.346,14.071,14.346,645548
2021-11-11,14.277,14.601,14.277,14.591,704401
2021-11-12,14.61,14.63,14.463,14.532,292980
2021-11-15,14.542,14.571,14.424,14.483,28555
2021-11-16,14.522,14.601,14.522,14.561,466875
2021-11-17,14.444,14.561,14.444,14.483,425266
2021-11-18,14.414,14.414,14.297,14.355,587622
2021-11-19,14.306,14.571,14.297,14.522,1044706
2021-11-22,14.522,14.62,14.522,14.571,120543
2021-11-23,14.532,14.65,14.522,14.552,1048683
2021-11-24,14.522,14.699,14.522,14.601,148690
2021-11-25,14.61,14.61,14.503,14.552,293097
2021-11-26,14.61,14.61,14.346,14.346,1562776
2021-11-29,14.326,14.414,14.277,14.385,971687
2021-11-30,14.385,14.424,14.208,14.306,620460
2021-12-01,14.316,14.326,14.267,14.267,213959
2021-12-02,14.316,14.395,14.316,14.355,936605
2021-12-03,14.395,14.503,14.346,14.493,171126
2021-12-06,14.571,14.708,14.532,14.552,1542583
2021-12-07,14.503,14.738,14.503,14.708,395079
2021-12-08,14.669,14.954,14.669,14.934,367952
2021-12-09,14.983,15.375,14.983,15.238,560086
2021-12-10,15.238,15.238,15.11,15.12,1503014
2021-12-13,15.13,15.562,15.13,15.209,1395321
2021-12-14,15.199,15.248,15.081,15.091,391612
2021-12-15,15.081,15.081,14.983,14.993,432018
2021-12-16,14.924,15.081,14.905,15.061,58742
2021-12-17,14.924,15.003,14.738,14.738,621204
2021-12-20,14.708,14.807,14.61,14.63,670431
2021-12-21,15.02,15.02,14.62,14.62,957962
2021-12-22,14.62,14.75,14.62,14.68,62762
2021-12-23,14.69,14.79,14.62,14.79,292292
2021-12-24,14.86,14.89,14.78,14.8,70000
2021-12-28,14.76,14.84,14.75,14.84,972400
2021-12-29,14.95,14.95,14.47,14.49,575800
2021-12-30,14.5,14.65,14.5,14.57,344800
2021-12-31,14.64,14.64,14.53,14.53,1447400
2022-01-03,14.64,14.66,14.48,14.61,1338702
2022-01-04,14.65,14.65,14.35,14.54,1778800
2022-01-05,14.57,14.61,14.46,14.53,421000
2022-01-06,14.49,14.49,14.21,14.31,701200
2022-01-07,14.33,14.37,14.28,14.3,328000
2022-01-10,14.29,14.37,14.19,14.36,332200
2022-01-11,14.35,14.35,14.24,14.25,593113
2022-01-12,14.35,14.47,14.35,14.39,1211400
2022-01-13,14.47,14.48,14.15,14.19,755400
2022-01-14,14.13,14.14,13.99,14.01,778000
2022-01-17,14,14.09,13.99,14.07,349600
2022-01-18,14.15,14.26,14.05,14.16,796143
2022-01-19,14.27,14.27,14.09,14.12,609294
2022-01-20,14.22,14.48,14.22,14.4,1512294
2022-01-21,14.33,14.43,14.3,14.38,1129350
2022-01-24,14.31,14.37,14.22,14.3,1402600
2022-01-25,14.22,14.26,13.96,14.01,823469
2022-01-26,14.11,14.16,13.96,14.1,944500
2022-01-27,14.08,14.11,13.95,13.99,3339000
2022-01-28,13.99,13.99,13.6,13.62,1966072
2022-01-31,13.69,13.76,13.68,13.73,758000
2022-02-04,13.89,13.95,13.81,13.93,296400
2022-02-07,13.96,14.02,13.91,13.94,578400
2022-02-08,13.94,13.94,13.65,13.87,617472
2022-02-09,13.96,14.09,13.9,14.08,451600
2022-02-10,14.08,14.08,13.97,14.06,132200
2022-02-11,14,14.2,14,14.03,364565
2022-02-14,13.97,14.02,13.82,13.85,597942
2022-02-15,13.85,13.91,13.85,13.91,30800
2022-02-16,13.99,14.05,13.99,14,319500
2022-02-17,14.03,14.1,14,14.03,286400
2022-02-18,13.96,14.11,13.96,14.07,1035775
2022-02-21,14,14.01,13.94,14.01,18600
2022-02-22,13.9,13.9,13.67,13.78,592800
2022-02-23,13.83,13.84,13.75,13.83,334600
2022-02-24,13.73,13.73,13.45,13.53,863400
2022-02-25,13.66,13.75,13.6,13.62,466200
2022-02-28,13.61,13.68,13.54,13.66,420400
2022-03-01,13.76,13.86,13.74,13.82,291400
2022-03-02,13.72,13.72,13.64,13.66,729800
2022-03-03,13.74,13.74,13.58,13.6,577400
2022-03-04,13.5,13.5,13.32,13.33,1075674
2022-03-07,13.11,13.11,12.81,12.81,2300800
2022-03-08,12.94,12.98,12.55,12.62,3760600
2022-03-09,12.72,12.81,12.11,12.62,3448700
2022-03-10,12.86,12.92,12.75,12.8,1384600
2022-03-11,12.7,12.85,12.42,12.81,2403200
2022-03-14,12.61,12.63,12.27,12.28,3735000
2022-03-15,12.2,12.23,11.55,11.61,4702710
2022-03-16,11.84,12.45,11.79,12.45,2481570
2022-03-17,12.68,12.89,12.56,12.66,2120790
2022-03-18,12.58,12.85,12.52,12.73,1702000
2022-03-21,12.76,12.83,12.64,12.73,1983200
2022-03-22,12.75,12.82,12.7,12.79,488400
2022-03-23,12.77,12.88,12.72,12.81,884000
2022-03-24,12.81,12.82,12.68,12.77,255600
2022-03-25,12.76,12.76,12.51,12.55,654600
2022-03-28,12.38,12.5,12.26,12.42,617900
2022-03-29,12.49,12.54,12.41,12.44,930600
2022-03-30,12.53,12.8,12.53,12.78,560000
2022-03-31,12.76,12.78,12.71,12.75,103900
2022-04-01,12.66,13.01,12.66,12.94,164400
2022-04-04,13.01,13.02,12.94,12.96,460400
2022-04-06,12.87,12.95,12.82,12.88,1764800
2022-04-07,12.83,12.96,12.8,12.82,589400
2022-04-08,12.87,12.94,12.79,12.91,281400
2022-04-11,12.81,12.81,12.5,12.56,488400
2022-04-12,12.62,12.84,12.52,12.78,533800
2022-04-13,12.73,12.96,12.73,12.82,418449
2022-04-14,12.96,13.06,12.91,12.98,504400
2022-04-19,12.84,12.84,12.63,12.68,292600
2022-04-20,12.69,12.7,12.52,12.54,453000
2022-04-21,12.53,12.6,12.33,12.43,746782
2022-04-22,12.31,12.56,12.31,12.51,285800
2022-04-25,12.38,12.38,11.89,11.89,1059748
2022-04-26,11.98,12.24,11.96,11.97,703600
2022-04-27,12.08,12.23,12.05,12.21,495548
2022-04-28,12.22,12.43,12.22,12.42,1356800
2022-04-29,12.43,12.6,12.23,12.54,1633035
2022-05-03,12.42,12.5,12.35,12.48,42398
2022-05-04,12.46,12.47,12.36,12.37,1568200
2022-05-05,12.51,12.53,12.4,12.42,811000
2022-05-06,12.24,12.24,12.01,12.04,1922400
2022-05-10,12.02,12.09,11.7,11.99,3204400
2022-05-11,12.07,12.33,12.04,12.16,129307
2022-05-12,12.13,12.22,12.11,12.13,631200
2022-05-13,12.23,12.33,12.21,12.3,1045400
2022-05-16,12.26,12.26,12.12,12.15,698199
2022-05-17,12.24,12.34,12.23,12.3,499000
2022-05-18,12.31,12.31,12.16,12.24,162580
2022-05-19,12.12,12.2,12.1,12.19,677882
2022-05-20,12.33,12.53,12.33,12.53,646200
2022-05-23,12.49,12.49,12.33,12.38,459600
2022-05-24,12.4,12.4,12.16,12.19,355200
2022-05-25,12.17,12.22,12.14,12.21,185800
2022-05-26,12.2,12.27,12.07,12.19,110000
2022-05-27,12.3,12.43,12.24,12.29,96009
2022-05-30,12.37,12.45,12.33,12.4,749300
2022-05-31,12.49,12.64,12.4,12.58,2562300
2022-06-01,12.58,12.61,12.5,12.55,405760
2022-06-02,12.55,12.55,12.48,12.54,427000
2022-06-06,12.48,12.72,12.42,12.72,805800
2022-06-07,12.72,12.86,12.68,12.83,406400
2022-06-08,12.8,12.96,12.8,12.94,651000
2022-06-09,12.98,12.98,12.83,12.83,298000
2022-06-10,12.77,13.09,12.75,13.03,375600
2022-06-13,13.03,13.03,12.68,12.73,254030
2022-06-14,13.16,13.16,12.62,12.87,238600
2022-06-15,12.95,13.32,12.92,13.11,1330600
2022-06-16,13.17,13.17,12.95,12.96,188400
2022-06-17,13,13.28,12.97,13.25,1144400
2022-06-20,13.3,13.4,13.21,13.31,278256
2022-06-21,13.28,13.38,13.23,13.33,136832
2022-06-22,13.32,13.34,13.16,13.18,735800
2022-06-23,13.27,13.38,13.2,13.38,610232
2022-06-24,13.42,13.64,13.42,13.62,952982
2022-06-27,13.72,13.87,13.72,13.77,811600
2022-06-28,13.74,13.88,13.68,13.84,67284
2022-06-29,13.84,13.86,13.65,13.69,1116696
2022-06-30,13.7,14.02,13.7,13.91,1516200
2022-07-04,13.9,13.9,13.71,13.87,96400
2022-07-05,13.98,14.06,13.77,13.87,144600
2022-07-06,13.88,13.88,13.6,13.7,210200
2022-07-07,13.7,13.76,13.6,13.72,592600
2022-07-08,14.02,14.02,13.73,13.73,102800
2022-07-11,13.59,13.59,13.43,13.48,124000
2022-07-12,13.54,13.54,13.3,13.38,487513
2022-07-13,13.35,13.43,13.32,13.4,542600
2022-07-14,13.33,13.43,13.25,13.36,384600
2022-07-15,13.38,13.52,13.14,13.14,915800
2022-07-18,13.2,13.35,13.09,13.32,115570
2022-07-19,13.28,13.28,13.12,13.23,348952
2022-07-20,13.33,13.33,13.22,13.24,31388
2022-07-21,13.19,13.19,13.08,13.09,316000
2022-07-22,13.28,13.28,13.09,13.16,65200
2022-07-25,13.09,13.12,13.08,13.11,5600
2022-07-26,13.2,13.24,13.2,13.24,455200
2022-07-27,13.16,13.16,13.04,13.06,30100
2022-07-28,13.11,13.21,13.02,13.04,197000
2022-07-29,13.04,13.13,12.84,12.86,1076200
2022-08-01,12.82,12.91,12.74,12.86,134698
2022-08-02,12.68,12.71,12.57,12.67,823800
2022-08-03,12.66,12.68,12.48,12.54,262271
2022-08-04,12.56,12.65,12.56,12.64,456600
2022-08-05,12.71,12.78,12.62,12.77,229200
2022-08-08,12.75,12.75,12.68,12.71,87200
2022-08-09,12.68,12.77,12.68,12.72,376000
2022-08-10,12.66,12.66,12.48,12.56,216200
2022-08-11,12.6,12.82,12.58,12.82,153168
2022-08-12,12.79,12.88,12.77,12.88,308400
2022-08-15,12.88,12.94,12.79,12.81,712400
2022-08-16,12.88,12.88,12.78,12.79,308200
2022-08-17,12.83,12.95,12.83,12.92,229600
2022-08-18,12.89,12.89,12.76,12.79,20800
2022-08-19,12.78,12.82,12.78,12.78,54000
2022-08-22,12.75,12.89,12.74,12.8,434000
2022-08-23,12.6,12.76,12.6,12.74,154720
2022-08-24,12.69,12.72,12.56,12.57,81400
2022-08-25,12.61,12.78,12.61,12.77,172000
2022-08-26,12.8,12.81,12.76,12.77,31800
2022-08-29,12.67,12.72,12.57,12.64,1504810
2022-08-30,12.6,12.6,12.47,12.58,128600
2022-08-31,12.71,12.82,12.62,12.7,304600
2022-09-01,12.62,12.67,12.54,12.57,356200
2022-09-02,12.51,12.51,12.4,12.46,431600
2022-09-05,12.38,12.41,12.27,12.39,444000
2022-09-06,12.45,12.49,12.4,12.45,152000
2022-09-07,12.39,12.44,12.37,12.44,813279
2022-09-08,12.45,12.46,12.4,12.4,124800
2022-09-09,12.51,12.63,12.51,12.61,384400
2022-09-13,12.62,12.75,12.62,12.71,45500
2022-09-14,12.58,12.63,12.5,12.57,354027
2022-09-15,12.56,12.62,12.48,12.53,357600
2022-09-16,12.48,12.48,12.26,12.26,474200
2022-09-19,12.31,12.38,12.29,12.29,25000
2022-09-20,12.37,12.37,12.3,12.33,71400
2022-09-21,12.27,12.29,12.14,12.18,154800
2022-09-22,12.1,12.12,12.02,12.08,398200
2022-09-23,12.1,12.16,12.03,12.06,334000
2022-09-26,12.08,12.21,12.08,12.13,661600
2022-09-27,12,12.28,12,12.28,670200
2022-09-28,12.23,12.25,12.17,12.2,860402
2022-09-29,12.31,12.32,12.12,12.15,102600
2022-09-30,12.24,12.24,12.12,12.14,133471
2022-10-03,12.1,12.1,11.9,11.97,1011200
2022-10-05,12.36,12.65,12.33,12.59,513600
2022-10-06,12.53,12.6,12.53,12.53,360800
2022-10-07,12.45,12.47,12.36,12.4,172810
2022-10-10,12.04,12.05,11.8,11.82,258214
2022-10-11,11.84,11.88,11.8,11.81,1354526
2022-10-12,11.81,11.9,11.58,11.84,1069200
2022-10-13,11.78,11.78,11.71,11.73,42000
2022-10-14,11.85,12.1,11.85,11.98,553000
2022-10-17,11.94,11.97,11.86,11.97,171766
2022-10-18,12.07,12.07,11.94,11.96,335200
2022-10-19,11.91,11.95,11.7,11.7,299200
2022-10-20,11.66,11.73,11.57,11.61,375000
2022-10-21,11.6,11.62,11.5,11.56,26200
2022-10-24,11.36,11.46,11.05,11.1,377600
2022-10-25,11.1,11.23,11.02,11.09,541400
2022-10-26,11.1,11.21,11.02,11.07,505800
2022-10-27,11.19,11.19,10.87,10.88,558070
2022-10-28,10.87,10.88,10.64,10.67,828908
2022-10-31,10.56,10.61,10.48,10.5,272700
2022-11-01,10.61,10.94,10.6,10.88,1083821
2022-11-02,10.88,11.13,10.86,11.13,149210
2022-11-03,11.11,11.11,10.86,10.88,287400
2022-11-04,11.06,11.38,11.06,11.28,136600
2022-11-07,11.33,11.44,11.3,11.35,171640
2022-11-08,11.35,11.35,11.22,11.28,65000
2022-11-09,11.28,11.33,11.14,11.17,533200
2022-11-10,11.12,11.12,11.03,11.11,114420
2022-11-11,11.47,11.55,11.33,11.55,277830
2022-11-14,11.68,11.74,11.48,11.5,1848200
2022-11-15,11.49,11.74,11.45,11.72,271400
2022-11-16,11.64,11.78,11.62,11.78,566598
2022-11-17,11.59,11.6,11.44,11.56,1077970
2022-11-18,11.58,11.58,11.48,11.52,156600
2022-11-21,11.27,11.36,11.24,11.36,64200
2022-11-22,11.38,11.52,11.37,11.46,55400
2022-11-23,11.47,11.47,11.42,11.43,337600
2022-11-24,11.52,11.52,11.39,11.4,302667
2022-11-25,11.37,11.47,11.34,11.47,83667
2022-11-28,11.24,11.36,11.09,11.35,356500
2022-11-29,11.54,11.81,11.53,11.81,350400
2022-11-30,11.81,11.94,11.76,11.93,490400
2022-12-01,11.8,12.22,11.8,11.95,290000
2022-12-02,11.94,11.94,11.89,11.89,22200
2022-12-05,12.07,12.17,12.04,12.12,226200
2022-12-06,12.09,12.33,12.09,12.28,215000
2022-12-07,12.27,12.42,12.14,12.14,181400
2022-12-08,12.22,12.3,12.22,12.3,157600
2022-12-09,12.31,12.48,12.24,12.48,256600
2022-12-12,12.37,12.4,12.25,12.26,199200
2022-12-13,12.26,12.3,12.25,12.28,593628
2022-12-14,12.29,12.41,12.28,12.39,82700
2022-12-15,12.42,12.44,12.28,12.34,129600
2022-12-16,12.34,12.41,12.33,12.4,677000
2022-12-19,12.39,12.41,12.24,12.28,864280
2022-12-20,12.23,12.23,11.94,12,281400
2022-12-21,11.77,11.8,11.76,11.79,189800
2022-12-22,11.88,12,11.86,11.89,254200
2022-12-23,11.88,11.9,11.82,11.86,119200
2022-12-28,11.93,12,11.87,11.98,321830
2022-12-29,11.9,11.91,11.8,11.88,117200
2022-12-30,11.98,12,11.95,11.98,235800
2023-01-03,11.87,11.93,11.75,11.93,2029568
2023-01-04,11.93,12,11.89,11.99,161400
2023-01-05,12.1,12.27,12.1,12.26,354800
2023-01-06,12.26,12.34,12.25,12.33,430600
2023-01-09,12.37,12.43,12.32,12.41,901000
2023-01-10,12.39,12.45,12.39,12.42,328600
2023-01-11,12.48,12.5,12.4,12.43,1113692
2023-01-12,12.5,12.5,12.43,12.44,44200
2023-01-13,12.54,12.69,12.5,12.69,108600
2023-01-16,12.69,12.98,12.69,12.89,177400
2023-01-17,12.82,12.82,12.75,12.8,458400
2023-01-18,12.85,12.86,12.72,12.76,56559
2023-01-19,12.75,12.75,12.67,12.75,82400
2023-01-20,12.84,12.85,12.8,12.83,171600
2023-01-26,12.98,13.21,12.98,13.18,155600
2023-01-27,13.13,13.26,13.12,13.22,223173
2023-01-30,13.15,13.15,12.85,12.87,2003200
2023-01-31,13.48,13.48,12.71,12.75,213200
2023-02-01,12.8,12.8,12.65,12.8,519600
2023-02-02,12.84,12.84,12.71,12.74,1182877
2023-02-03,12.61,12.63,12.5,12.58,434400
2023-02-06,12.5,12.5,12.3,12.34,124000
2023-02-07,12.41,12.47,12.38,12.4,181600
2023-02-08,12.43,12.44,12.33,12.36,680200
2023-02-09,12.5,12.51,12.48,12.51,72600
2023-02-10,12.43,12.46,12.4,12.43,122800
2023-02-13,12.38,12.57,12.38,12.57,139177
2023-02-14,12.54,12.56,12.52,12.55,141000
2023-02-15,12.57,12.57,12.43,12.45,46000
2023-02-16,12.52,12.6,12.4,12.42,63800
2023-02-17,12.46,12.46,12.23,12.23,202400
2023-02-20,12.3,12.55,12.23,12.55,96400
2023-02-21,12.52,12.55,12.48,12.5,556200
2023-02-22,12.47,12.47,12.38,12.39,82200
2023-02-23,12.48,12.48,12.34,12.39,224400
2023-02-24,12.3,12.3,12.18,12.19,220400
2023-02-27,12.22,12.22,12.18,12.19,208400
2023-02-28,12.21,12.23,12.14,12.21,111000
2023-03-01,12.22,12.46,12.22,12.45,150400
2023-03-02,12.42,12.42,12.39,12.39,42400
2023-03-03,12.45,12.45,12.35,12.4,106200
2023-03-06,12.38,12.38,12.28,12.32,184800
2023-03-07,12.31,12.39,12.18,12.19,43600
2023-03-08,12.1,12.1,12.03,12.06,822800
2023-03-09,12.1,12.1,11.97,11.97,76200
2023-03-10,11.95,11.97,11.84,11.86,353200
2023-03-13,11.87,11.98,11.87,11.94,289238
2023-03-14,11.93,11.94,11.82,11.88,160200
2023-03-15,12,12,11.89,11.89,130484
2023-03-16,11.88,11.88,11.8,11.82,24200
2023-03-17,11.88,11.99,11.78,11.82,233718
2023-03-20,11.78,11.78,11.73,11.77,61800
2023-03-21,11.77,11.92,11.77,11.92,145500
2023-03-22,11.98,12.04,11.96,11.96,81000
2023-03-23,11.96,12.07,11.96,12.06,24800
2023-03-24,12.01,12.03,12,12.03,169636
2023-03-27,11.9,11.95,11.89,11.89,751600
2023-03-28,11.96,11.98,11.95,11.98,100800
2023-03-29,12.07,12.07,11.97,11.97,232040
2023-03-30,12.03,12.15,12.03,12.15,26200
2023-03-31,12.16,12.22,12.12,12.13,37200
2023-04-03,12.13,12.13,12.05,12.1,107600
2023-04-04,12.07,12.14,12.07,12.13,20800
2023-04-06,12.06,12.06,12.04,12.04,9400
2023-04-11,12.11,12.13,12,12.03,85600
2023-04-12,12,12,11.94,11.94,67803
2023-04-13,11.9,11.98,11.88,11.98,14482
2023-04-14,12,12,11.98,12,15600
2023-04-17,11.98,12.24,11.98,12.24,60000
2023-04-18,12.26,12.32,12.26,12.31,641200
2023-04-19,12.3,12.3,12.19,12.2,29600
2023-04-20,12.14,12.14,12.06,12.09,531600
2023-04-21,12.05,12.07,11.92,11.92,58600
2023-04-24,11.83,11.85,11.76,11.81,427800
2023-04-25,11.8,11.83,11.74,11.79,190200
2023-04-26,11.8,11.84,11.74,11.83,187400
2023-04-27,11.83,11.98,11.83,11.97,27000
2023-04-28,12.2,12.2,12.05,12.06,23600
2023-05-02,12.09,12.1,11.99,12.02,419800
2023-05-03,11.8,11.98,11.8,11.94,61800
2023-05-04,12,12.08,12,12.08,32800
2023-05-05,12.15,12.15,12.07,12.08,6600
2023-05-08,12.12,12.26,12.12,12.25,65800
2023-05-09,12.21,12.3,12.14,12.16,156400
2023-05-10,12.12,12.12,12.01,12.02,140400
2023-05-11,12.06,12.08,12.03,12.04,65612
2023-05-12,12,12,11.88,11.88,122600
2023-05-15,11.9,12.03,11.83,12.02,71400
2023-05-16,12.05,12.05,11.98,12,122200
2023-05-17,12,12,11.85,11.85,183400
2023-05-18,11.88,11.94,11.84,11.88,23200
2023-05-19,12.1,12.1,11.76,11.85,575400
2023-05-22,12,12,11.98,11.98,31000
2023-05-23,11.9,11.9,11.78,11.78,64400
2023-05-24,11.76,11.76,11.6,11.62,357800
2023-05-25,11.52,11.56,11.5,11.54,143000
2023-05-29,11.54,11.56,11.45,11.48,113450
2023-05-30,11.45,11.46,11.35,11.46,101100
2023-05-31,11.41,11.41,11.24,11.28,239200
2023-06-01,11.31,11.34,11.3,11.3,562000
2023-06-02,11.41,11.52,11.41,11.52,29000
2023-06-05,11.52,11.52,11.42,11.47,235800
2023-06-06,11.47,11.57,11.4,11.42,355000
2023-06-07,11.47,11.47,11.35,11.38,85600
2023-06-08,11.38,11.47,11.38,11.47,66000
2023-06-09,11.55,11.55,11.48,11.55,228400
2023-06-12,11.47,11.58,11.46,11.55,21400
2023-06-13,11.6,11.61,11.51,11.6,52783
2023-06-14,11.65,11.73,11.63,11.63,90764
2023-06-15,11.68,11.86,11.68,11.86,244800
2023-06-16,11.93,11.97,11.88,11.89,84800
2023-06-19,11.89,11.89,11.75,11.8,277200
2023-06-20,11.78,11.78,11.69,11.7,111800
2023-06-21,11.69,11.7,11.59,11.6,86200
2023-06-23,11.54,11.54,11.42,11.47,361600
2023-06-26,11.46,11.46,11.4,11.43,77600
2023-06-27,11.4,11.52,11.38,11.51,75800
2023-06-28,11.51,11.56,11.5,11.56,519400
2023-06-29,11.48,11.5,11.46,11.46,154200
2023-06-30,11.47,11.57,11.47,11.52,128000
2023-07-03,11.63,11.74,11.63,11.71,124000
2023-07-04,11.7,11.72,11.66,11.72,49400
2023-07-05,11.66,11.66,11.58,11.59,50600
2023-07-06,11.61,11.61,11.48,11.5,128600
2023-07-07,11.48,11.5,11.43,11.46,686000
2023-07-10,11.54,11.61,11.52,11.53,519800
2023-07-11,11.55,11.61,11.55,11.59,70862
2023-07-12,11.65,11.65,11.59,11.65,286000
2023-07-13,11.7,11.87,11.7,11.87,201000
2023-07-14,11.89,11.93,11.84,11.93,919530
2023-07-18,11.74,11.93,11.66,11.93,584400
2023-07-19,11.65,11.7,11.62,11.7,137400
2023-07-20,11.76,11.76,11.63,11.75,126000
2023-07-21,11.64,11.75,11.61,11.75,520000
2023-07-24,11.59,11.63,11.59,11.62,94200
2023-07-25,11.89,12.08,11.88,12.08,477800
2023-07-26,12.01,12.03,11.97,12.01,113000
2023-07-27,12.07,12.14,12.03,12.12,470620
2023-07-28,11.99,12.85,11.99,12.85,559067
2023-07-31,12.5,12.63,12.35,12.36,185400
2023-08-01,12.38,12.46,12.3,12.38,317200
2023-08-02,12.35,12.35,12.16,12.3,156000
2023-08-03,12.19,12.28,12.18,12.26,182400
2023-08-04,12.43,12.47,12.36,12.36,366600
2023-08-07,12.3,12.3,12.25,12.3,81400
2023-08-08,12.3,12.3,12.2,12.3,16887
2023-08-09,12.25,12.27,12.2,12.2,86400
2023-08-10,12.25,12.26,12.11,12.18,107527
2023-08-11,12.16,12.16,11.96,11.96,110812
2023-08-14,11.81,11.86,11.7,11.86,221400
2023-08-15,11.8,11.83,11.76,11.76,604800
2023-08-16,11.76,11.82,11.76,11.77,362800
2023-08-17,11.71,11.83,11.67,11.8,142000
2023-08-18,11.84,11.84,11.56,11.56,364800
2023-08-21,11.6,11.67,11.5,11.5,839397
2023-08-22,11.5,11.86,11.48,11.86,987800
2023-08-23,11.6,11.76,11.46,11.76,639600
2023-08-24,11.54,11.65,11.52,11.6,294400
2023-08-25,11.6,11.69,11.59,11.69,1905600
2023-08-28,12.19,12.19,11.74,11.75,714600
2023-08-29,11.78,11.93,11.78,11.91,124610
2023-08-30,11.82,11.88,11.73,11.88,289200
2023-08-31,11.8,11.9,11.72,11.9,390800
2023-09-04,11.95,12.06,11.9,12,189800
2023-09-05,11.98,11.98,11.93,11.93,93600
2023-09-06,11.9,11.93,11.9,11.9,800
2023-09-07,11.84,12.24,11.77,12.24,26200
2023-09-11,11.68,11.83,11.67,11.8,494963
2023-09-12,11.77,12.08,11.73,12.08,551613
2023-09-13,11.79,11.8,11.67,11.7,50200
2023-09-14,11.73,11.75,11.7,11.7,312767
2023-09-15,11.77,11.77,11.6,11.75,293800
2023-09-18,11.66,11.74,11.66,11.68,566200
2023-09-19,11.65,11.74,11.65,11.73,109200
2023-09-20,11.68,11.7,11.65,11.65,47600
2023-09-21,11.63,11.63,11.55,11.56,112600
2023-09-22,11.53,11.84,11.53,11.72,149860
2023-09-25,11.72,11.73,11.69,11.7,661800
2023-09-26,11.62,11.63,11.6,11.6,317200
2023-09-27,11.62,11.7,11.6,11.61,90400
2023-09-28,11.6,11.94,11.52,11.94,43600
2023-09-29,11.62,11.8,11.62,11.8,272800
2023-10-03,11.95,11.95,11.42,11.56,248200
2023-10-04,11.4,11.76,11.26,11.76,221600
2023-10-05,11.35,11.36,11.34,11.34,68200
2023-10-06,11.4,11.46,11.4,11.45,130400
2023-10-09,11.45,11.46,11.43,11.43,122800
2023-10-10,11.49,11.58,11.37,11.58,801600
2023-10-11,11.49,11.49,11.43,11.45,97641
2023-10-12,11.55,11.56,11.49,11.5,130600
2023-10-13,11.45,11.45,11.35,11.37,223200
2023-10-16,11.39,11.39,11.25,11.27,22200
2023-10-17,11.28,11.35,11.26,11.35,117200
2023-10-18,11.34,11.37,11.28,11.31,568600
2023-10-19,11.2,11.43,10.98,11.43,306800
2023-10-20,10.98,11,10.9,11,241200
2023-10-24,10.99,10.99,10.79,10.99,158600
2023-10-25,11.03,11.05,10.88,10.88,277200
2023-10-26,10.91,11.03,10.91,11.03,202600
2023-10-27,11.09,11.18,11.04,11.17,58015
2023-10-30,11.11,11.2,11.1,11.2,31200
2023-10-31,11.2,11.2,11.1,11.17,272600
2023-11-01,11.28,11.28,11.25,11.27,19800
2023-11-02,11.3,11.35,11.23,11.23,91000
2023-11-03,11.24,11.33,11.23,11.33,74358
2023-11-06,11.36,11.41,11.35,11.4,55400
2023-11-07,11.33,11.34,11.29,11.3,60000
2023-11-08,11.28,11.3,11.23,11.3,154200
2023-11-09,11.3,11.3,11.26,11.29,69400
2023-11-10,11.23,11.23,11.16,11.17,231800
2023-11-13,11.17,11.18,11.1,11.18,212528
2023-11-14,11.15,11.15,11.13,11.13,12400
2023-11-15,11.25,11.27,11.22,11.25,122800
2023-11-16,11.21,11.21,11.11,11.11,236600
2023-11-17,11.06,11.08,11.03,11.08,314400
2023-11-20,11.1,11.16,11.06,11.12,204000
2023-11-21,11.21,11.25,11.17,11.17,107300
2023-11-22,11.16,11.16,11.08,11.09,981000
2023-11-23,11.07,11.18,11.03,11.18,206600
2023-11-24,11.06,11.06,11.04,11.05,172400
2023-11-27,10.98,10.98,10.89,10.97,88200
2023-11-28,10.93,10.94,10.92,10.94,165200
2023-11-29,10.88,10.89,10.83,10.85,85200
2023-11-30,10.88,10.93,10.87,10.93,78205
2023-12-01,10.9,10.9,10.75,10.79,78600
2023-12-04,10.88,10.88,10.74,10.74,86962
2023-12-05,10.71,10.71,10.52,10.55,482200
2023-12-06,10.51,10.6,10.5,10.56,359910
2023-12-07,10.52,10.54,10.45,10.53,168600
2023-12-08,10.55,10.59,10.53,10.54,166600
2023-12-11,10.5,10.59,10.38,10.57,290600
2023-12-12,10.55,10.63,10.55,10.61,136473
2023-12-13,10.6,10.6,10.38,10.43,122810
2023-12-14,10.5,10.5,10.31,10.32,512998
2023-12-15,10.41,10.49,10.32,10.34,1033330
2023-12-18,10.32,10.35,10.27,10.34,588400
2023-12-19,10.3,10.37,10.29,10.34,84400
2023-12-20,10.34,10.38,10.26,10.28,1147000
2023-12-21,9.915,10.06,9.915,10.06,83000
2023-12-22,10.07,10.08,10,10.06,96200
2023-12-27,10.07,10.08,10,10.06,217650
2023-12-28,10.06,10.33,10.06,10.31,221219
2023-12-29,10.34,10.35,10.3,10.31,94800
2024-01-02,10.24,10.24,10.15,10.17,937600
2024-01-03,10.18,10.18,10.12,10.16,11600
2024-01-04,10.08,10.18,10,10.18,1525720
2024-01-05,10.05,10.12,10.02,10.06,194200
2024-01-08,10.02,10.05,9.92,9.935,189305
2024-01-09,9.95,9.95,9.91,9.93,566200
2024-01-10,9.9,9.965,9.88,9.93,259790
2024-01-11,9.88,9.95,9.875,9.93,127022
2024-01-12,9.93,9.93,9.92,9.925,601320
2024-01-15,9.85,9.955,9.85,9.9,59200
2024-01-16,9.9,9.945,9.82,9.94,184000
2024-01-17,9.895,9.895,9.705,9.74,531335
2024-01-18,9.705,9.865,9.585,9.74,1222570
2024-01-19,9.86,9.925,9.86,9.92,362000
2024-01-22,9.915,9.99,9.785,9.85,668000
2024-01-23,9.85,9.91,9.775,9.85,550700
2024-01-24,9.95,10.09,9.8,10.09,481800
2024-01-25,10,10.18,10,10.18,474965
2024-01-26,10.18,10.18,10.09,10.14,47565
2024-01-29,10.2,10.21,10.14,10.14,222810
2024-01-30,10.05,10.06,9.89,9.91,570200
2024-01-31,9.94,9.96,9.88,9.955,76165
2024-02-01,9.905,9.96,9.87,9.92,413778
2024-02-02,9.9,9.975,9.75,9.82,928309
2024-02-05,9.79,10.08,9.79,9.99,1240365
2024-02-06,10.2,10.35,10.17,10.31,358565
2024-02-07,10.31,10.35,10.25,10.35,950770
2024-02-08,10.4,10.42,10.32,10.36,2710400
2024-02-09,10.27,10.29,10.24,10.29,798600
2024-02-14,10.3,10.39,10.3,10.38,47200
2024-02-15,10.42,10.42,10.29,10.4,97217
2024-02-16,10.42,10.55,10.38,10.55,194365
2024-02-19,10.52,10.52,10.41,10.43,742570
2024-02-20,10.45,10.5,10.45,10.48,286463
2024-02-21,10.45,10.84,10.44,10.7,2308000
2024-02-22,10.71,10.8,10.7,10.8,303635
2024-02-23,10.74,10.81,10.74,10.79,80120
2024-02-26,10.74,10.74,10.6,10.62,111330
2024-02-27,10.58,10.69,10.58,10.68,344000
2024-02-28,10.63,10.69,10.59,10.61,1139038
2024-02-29,10.68,10.68,10.67,10.68,72200
2024-03-01,10.67,10.7,10.66,10.68,593000
2024-03-04,11.74,11.74,10.66,10.69,45970
2024-03-05,10.6,10.83,10.6,10.81,130200
2024-03-06,10.81,10.84,10.77,10.77,954200
2024-03-07,10.77,10.81,10.69,10.69,202000
2024-03-08,10.73,10.76,10.67,10.68,1570930
2024-03-11,10.71,10.91,10.71,10.91,301620
2024-03-12,10.9,11.05,10.88,11.03,1181594
2024-03-13,11,11,10.89,10.91,529531
2024-03-14,10.91,10.97,10.86,10.88,180400
2024-03-15,11.6,11.6,10.81,10.9,273165
2024-03-18,10.95,10.95,10.92,10.93,147765
2024-03-19,10.9,10.98,10.9,10.91,179570
2024-03-20,10.91,11,10.88,10.95,164600
2024-03-21,10.95,11.02,10.95,10.98,694199
2024-03-22,10.83,10.86,10.8,10.85,64409
2024-03-25,10.84,10.89,10.82,10.86,106600
2024-03-26,10.89,10.96,10.87,10.94,154303
2024-03-27,10.89,10.95,10.84,10.86,594965
2024-03-28,10.8,10.95,10.79,10.86,561494
2024-04-02,11.3,11.3,10.95,11,3265800
2024-04-03,11.2,11.2,10.9,10.94,1964600
2024-04-05,10.91,10.96,10.86,10.94,1134187
2024-04-08,10.87,10.95,10.84,10.88,292600
2024-04-09,10.85,10.85,10.82,10.84,56222
2024-04-10,10.84,10.84,10.76,10.77,3970
2024-04-11,10.76,10.79,10.74,10.79,88335
2024-04-12,10.78,10.78,10.68,10.69,66000
2024-04-15,10.79,10.96,10.78,10.94,192000
2024-04-16,10.93,10.96,10.82,10.91,294765
2024-04-17,10.91,10.98,10.83,10.97,165165
2024-04-18,10.95,11.11,10.95,11.02,2012800
2024-04-19,10.94,10.95,10.9,10.93,124129
2024-04-22,11.02,11.03,10.94,10.94,126400
2024-04-23,10.95,10.98,10.88,10.95,279400
2024-04-24,10.96,11,10.93,10.98,290000
2024-04-25,10.96,11.04,10.94,11.04,66200
2024-04-26,11.14,11.2,11.1,11.18,158200
2024-04-29,11.23,11.37,11.23,11.26,119000
2024-04-30,11.29,11.35,11.26,11.27,44530
2024-05-02,11.26,11.4,11.22,11.38,339970
2024-05-03,11.44,11.48,11.4,11.44,372200
2024-05-06,11.41,11.45,11.38,11.39,397931
2024-05-07,11.44,11.44,11.35,11.42,151000
2024-05-08,11.38,11.4,11.34,11.34,244170
2024-05-09,11.35,11.4,11.35,11.4,422800
2024-05-10,11.4,11.4,11.36,11.4,37600
2024-05-13,11.42,11.42,11.27,11.34,1002594
2024-05-14,11.28,11.3,11.27,11.3,3800
2024-05-16,11.3,11.39,11.25,11.32,332000
2024-05-17,11.43,11.54,11.35,11.54,181565
2024-05-20,11.59,11.6,11.52,11.56,168335
2024-05-21,11.52,11.54,11.48,11.48,235400
2024-05-22,11.48,11.52,11.48,11.52,36000
2024-05-23,11.5,11.5,11.4,11.4,140000
2024-05-24,11.4,11.4,11.24,11.25,149800
2024-05-27,11.31,11.35,11.31,11.35,30400
2024-05-28,11.35,11.35,11.23,11.23,256400
2024-05-29,11.35,11.4,11.3,11.33,144863
2024-05-30,11.28,11.28,11.12,11.12,110965
2024-05-31,11.25,11.3,11.14,11.14,156800
2024-06-03,11.16,11.25,11.12,11.19,63528
2024-06-04,11.28,11.3,11.27,11.27,49400
2024-06-05,11.31,11.32,11.23,11.23,24400
2024-06-06,11.3,11.34,11.25,11.26,27800
2024-06-07,11.2,11.2,11.11,11.16,64565
2024-06-11,11.11,11.12,10.95,10.98,241339
2024-06-12,10.98,11,10.98,10.98,19027
2024-06-13,10.98,11.01,10.95,10.97,386205
2024-06-14,11.04,11.04,11,11.04,132400
2024-06-17,10.99,11.04,10.99,11.04,174365
2024-06-18,11.03,11.03,10.99,11,28800
2024-06-19,11.01,11.04,11.01,11.03,188335
2024-06-20,11.05,11.05,10.99,10.99,543400
2024-06-21,10.96,10.96,10.84,10.89,90800
2024-06-24,10.8,10.99,10.8,10.95,145000
2024-06-25,10.96,10.98,10.86,10.91,138000
2024-06-26,10.91,10.95,10.88,10.92,61400
2024-06-27,10.82,10.9,10.82,10.88,19965
2024-06-28,10.89,10.95,10.88,10.88,37600
2024-07-02,10.83,11.02,10.83,11,45365
2024-07-03,10.99,11.01,10.98,11,139400
2024-07-04,11.05,11.07,10.99,10.99,165400
2024-07-05,10.94,10.94,10.77,10.85,133900
2024-07-08,10.81,10.81,10.81,10.81,14000
2024-07-09,10.94,10.95,10.82,10.94,67000
2024-07-10,10.92,10.92,10.87,10.87,132570
2024-07-11,10.98,11.03,10.97,11.01,408046
2024-07-12,10.87,11.07,10.87,11.07,73300
2024-07-15,11.07,11.11,11.07,11.09,26610
2024-07-16,11.06,11.12,11.06,11.1,164610
2024-07-17,11.08,11.2,11.08,11.18,117600
2024-07-18,11.17,11.25,11.15,11.23,150600
2024-07-19,11.15,11.3,11.15,11.21,836365
2024-07-22,11.16,11.16,11.11,11.14,177535
2024-07-23,10.98,11,10.98,10.98,11600
2024-07-24,11.14,11.14,10.92,10.94,66800
2024-07-25,10.92,10.92,10.79,10.88,86000
2024-07-26,10.88,10.91,10.78,10.81,56400
2024-07-29,10.78,10.83,10.78,10.8,63808
2024-07-30,10.68,10.69,10.65,10.66,87600
2024-07-31,10.69,10.9,10.69,10.87,147200
2024-08-01,10.83,10.97,10.78,10.97,684000
2024-08-02,10.95,10.95,10.69,10.72,162400
2024-08-05,10.72,10.78,10.66,10.69,48200
2024-08-06,10.72,10.72,10.53,10.58,433600
2024-08-07,10.61,10.63,10.57,10.58,220300
2024-08-08,10.57,10.7,10.55,10.62,388400
2024-08-09,10.71,10.72,10.66,10.66,167200
2024-08-12,10.65,10.67,10.64,10.67,26965
2024-08-13,10.62,10.65,10.61,10.64,29525
2024-08-14,10.61,10.62,10.58,10.62,236000
2024-08-15,10.64,10.77,10.58,10.72,67900
2024-08-16,10.74,10.8,10.74,10.79,39565
2024-08-19,10.92,10.93,10.85,10.85,8335
2024-08-20,10.79,10.81,10.77,10.81,17800
2024-08-21,10.85,10.85,10.71,10.77,97800
2024-08-22,10.78,10.82,10.78,10.82,209000
2024-08-23,10.9,10.9,10.88,10.9,37200
2024-08-26,10.8,10.82,10.8,10.82,11000
2024-08-27,10.82,10.83,10.79,10.82,86365
2024-08-28,10.81,10.81,10.68,10.69,70795
2024-08-29,10.69,10.69,10.64,10.64,25400
2024-08-30,10.75,10.88,10.75,10.79,50170
2024-09-02,10.79,10.79,10.62,10.62,64800
2024-09-03,10.62,10.62,10.6,10.62,5600
2024-09-04,10.6,10.6,10.5,10.54,30600
2024-09-05,10.55,10.55,10.51,10.54,17565
2024-09-09,10.48,10.48,10.32,10.34,211400
2024-09-10,10.35,10.39,10.34,10.38,42565
2024-09-11,10.31,10.32,10.3,10.31,200128
2024-09-12,10.3,10.3,10.28,10.28,23200
2024-09-13,10.28,10.3,10.21,10.21,404000
2024-09-16,10.21,10.26,10.2,10.25,36800
2024-09-17,10.27,10.32,10.26,10.31,442600
2024-09-19,10.31,10.36,10.16,10.32,521997
2024-09-20,10.3,10.33,10.23,10.33,86970
2024-09-23,10.38,10.42,10.37,10.37,67205
2024-09-24,10.48,10.98,10.48,10.98,296100
2024-09-25,11.18,11.28,11.11,11.13,721400
2024-09-26,11.13,11.78,11.12,11.78,538800
2024-09-27,11.96,12.23,11.76,12.18,2610995
2024-09-30,12.34,13.05,12.3,12.73,8932800
2024-10-02,12.73,13.84,12.73,13.8,1353600
2024-10-03,13.85,14,13.44,13.78,564395
2024-10-04,14,14.22,13.6,14.19,1162225
2024-10-07,14.2,14.71,14.2,14.71,1651570
2024-10-08,14.8,14.8,13.13,13.13,1889802
2024-10-09,13.18,13.22,12.21,12.45,3460208
2024-10-10,12.6,13.04,12.48,12.8,486400
2024-10-14,12.85,12.85,12.48,12.66,432434
2024-10-15,12.74,12.74,12.27,12.34,347999
2024-10-16,12.41,12.41,12.18,12.25,115240
2024-10-17,12.34,12.42,11.97,12,1104840
2024-10-18,12.1,12.65,12.08,12.56,295200
2024-10-21,12.44,12.48,12.37,12.42,542440
2024-10-22,12.54,12.56,12.42,12.45,357200
2024-10-23,12.45,12.63,12.45,12.54,112890
2024-10-24,12.57,12.57,12.38,12.4,82040
2024-10-25,12.4,12.54,12.39,12.44,847200
2024-10-28,12.44,12.44,12.36,12.4,45405
2024-10-29,12.43,12.44,12.31,12.31,279445
2024-10-30,12.3,12.31,12.14,12.16,397411
2024-10-31,12.2,12.2,12.08,12.12,286441
2024-11-01,12.15,12.31,12.15,12.25,192800
2024-11-04,12.2,12.36,12.2,12.35,152400
2024-11-05,12.28,12.67,12.28,12.65,556600
2024-11-06,12.54,12.6,12.4,12.45,192040
2024-11-07,12.4,12.96,12.4,12.92,523800
2024-11-08,12.93,12.93,12.64,12.65,278839
2024-11-11,12.5,12.57,12.4,12.57,173239
2024-11-12,12.7,12.76,12.43,12.43,230408
2024-11-13,12.37,12.56,12.37,12.55,659600
2024-11-14,12.5,12.54,12.38,12.4,191405
2024-11-15,12.8,12.8,12.16,12.16,203731
2024-11-18,12.34,12.49,12.16,12.16,178600
2024-11-19,12.29,12.29,12.18,12.28,18000
2024-11-20,12.26,12.31,12.25,12.31,124600
2024-11-21,12.28,12.35,12.26,12.35,73440
2024-11-22,12.23,12.23,11.96,11.98,194441
2024-11-25,12.05,12.05,11.87,11.87,66641
2024-11-26,11.86,12,11.86,11.92,382730
2024-11-27,11.9,12.16,11.9,12.13,232600
2024-11-28,12.02,12.02,11.97,11.97,47811
2024-11-29,12.1,12.24,12.03,12.06,125630
2024-12-02,12.34,12.34,12.1,12.14,467010
2024-12-03,12.12,12.24,12.12,12.21,277200
2024-12-04,12.2,12.26,12.2,12.2,115600
2024-12-05,12.18,12.19,12.14,12.14,30400
2024-12-06,12.22,12.4,12.2,12.33,100000
2024-12-09,12.33,12.91,12.25,12.89,398200
2024-12-10,12.89,12.89,12.44,12.44,254417
2024-12-11,12.48,12.49,12.35,12.38,152801
2024-12-12,12.44,12.56,12.38,12.52,49400
2024-12-13,12.42,12.42,12.19,12.2,326210
2024-12-16,12.25,12.26,12.2,12.23,35800
2024-12-17,12.36,12.39,12.32,12.32,84232
2024-12-18,12.34,12.43,12.34,12.38,30400
2024-12-19,12.18,12.18,11.95,11.98,37241
2024-12-20,12.08,12.08,11.9,11.91,43841
2024-12-23,11.91,12.08,11.91,12,24800
2024-12-24,12.1,12.14,12.1,12.14,65200
2024-12-27,12.14,12.18,12.1,12.16,327575
2024-12-30,12.21,12.23,12.17,12.2,159600
2024-12-31,12.2,12.23,12.16,12.16,21800
2025-01-02,12.6,12.6,11.68,11.73,330577
2025-01-03,11.79,11.79,11.63,11.67,412442
2025-01-06,11.6,11.63,11.5,11.63,153243
2025-01-07,11.63,11.64,11.53,11.63,37905
2025-01-08,11.6,11.66,11.5,11.62,210043
2025-01-09,11.54,11.58,11.52,11.56,140608
2025-01-10,11.5,11.52,11.44,11.46,188178
2025-01-13,11.36,11.42,11.32,11.41,130337
2025-01-14,11.5,11.66,11.5,11.63,171600
2025-01-15,11.63,11.63,11.58,11.58,169443
2025-01-16,11.72,11.72,11.53,11.59,427600
2025-01-17,11.52,11.63,11.51,11.57,125000
2025-01-20,11.68,11.75,11.65,11.68,56046
2025-01-21,11.63,11.68,11.62,11.65,137600
2025-01-22,11.59,11.59,11.43,11.45,55000
2025-01-23,11.45,11.7,11.45,11.56,328400
2025-01-24,11.55,11.64,11.55,11.62,227118
2025-01-27,11.65,11.69,11.6,11.62,163000
2025-01-28,11.62,11.62,11.62,11.62,200
2025-02-03,11.65,11.65,11.41,11.54,321200
2025-02-04,11.6,11.71,11.57,11.71,224200
2025-02-05,11.54,11.54,11.45,11.46,410630
2025-02-06,11.44,11.58,11.44,11.58,298550
2025-02-07,11.62,11.8,11.62,11.73,251600
2025-02-10,11.74,11.74,11.71,11.72,164180
2025-02-11,11.72,11.8,11.66,11.68,145636
2025-02-12,11.68,11.82,11.68,11.82,290630
2025-02-13,11.82,11.96,11.8,11.82,713600
2025-02-14,11.91,12.06,11.91,12.05,114000
2025-02-17,12.05,12.05,11.94,11.94,36690
2025-02-18,12,12.1,11.94,11.97,170300
2025-02-19,11.95,12.02,11.95,11.99,70899
2025-02-20,11.95,11.95,11.93,11.93,49910
2025-02-21,12.01,12.08,11.98,12.04,111800
2025-02-24,12.04,12.1,11.99,11.99,147700
2025-02-25,11.99,11.99,11.82,11.82,744310
2025-02-26,11.93,11.93,11.85,11.9,174010
2025-02-27,11.93,12.01,11.91,11.99,104000
2025-02-28,12.02,12.09,11.8,11.82,203885
2025-03-03,12.1,12.1,11.78,11.83,44363
2025-03-04,11.81,11.81,11.68,11.68,64520
2025-03-05,11.72,11.78,11.7,11.77,24000
2025-03-06,11.78,11.92,11.78,11.92,32600
2025-03-07,11.9,11.98,11.89,11.9,88000
2025-03-10,12.16,12.16,11.79,11.83,85600
2025-03-11,11.78,11.88,11.78,11.88,124751
2025-03-12,11.88,11.89,11.84,11.88,98310
2025-03-13,11.88,11.96,11.87,11.9,149400
2025-03-14,12,12.32,12,12.3,247000
2025-03-17,12.3,12.32,12.27,12.28,63400
2025-03-18,12.26,12.28,12.23,12.23,354040
2025-03-19,12.28,12.36,12.26,12.34,581205
2025-03-20,12.38,12.4,12.18,12.18,280680
2025-03-21,12.18,12.18,11.96,11.97,55110
2025-03-24,12.01,12.11,12,12.07,221600
2025-03-25,12.05,12.05,12.02,12.03,450704
2025-03-26,12,12.03,12,12,143800
2025-03-27,12.03,12.12,11.98,12.07,136200
2025-03-28,12.02,12.07,11.97,11.99,241465
2025-03-31,11.98,11.98,11.92,11.93,243075
2025-04-01,11.91,11.93,11.88,11.88,157912
2025-04-02,12.66,12.66,11.86,11.86,120800
2025-04-03,11.78,11.86,11.78,11.86,60310
2025-04-07,11.75,11.75,10.67,10.68,1826599
2025-04-08,11,11.28,10.99,11.23,1476400
2025-04-09,11.22,11.48,11.19,11.4,688200
2025-04-10,11.23,11.55,11.23,11.47,534610
2025-04-11,11.47,11.63,11.46,11.6,740864
2025-04-14,11.6,11.64,11.6,11.64,25535
2025-04-15,11.63,11.69,11.62,11.69,194000
2025-04-16,11.69,11.73,11.6,11.69,172000
2025-04-17,11.7,11.76,11.7,11.76,174800
2025-04-22,11.76,11.86,11.73,11.83,192850
2025-04-23,11.86,11.86,11.81,11.84,41406
2025-04-24,11.86,11.9,11.86,11.9,25200
2025-04-25,11.9,11.92,11.86,11.86,61165
2025-04-28,11.8,11.88,11.8,11.85,2165
2025-04-29,11.79,11.79,11.76,11.77,245320
2025-04-30,11.75,11.76,11.69,11.7,246281
2025-05-02,12,12,11.71,11.82,78400
2025-05-06,11.76,11.77,11.73,11.73,65400
2025-05-07,11.88,11.88,11.85,11.86,159698
2025-05-08,11.85,12.04,11.85,11.96,63200
2025-05-09,11.8,12.02,11.8,12.01,77690
2025-05-12,12.08,12.26,12.07,12.24,202800
2025-05-13,12.2,12.2,12.12,12.14,50918
2025-05-14,12.18,12.39,12.17,12.39,154850
2025-05-15,12.35,12.36,12.3,12.32,46200
2025-05-16,12.26,12.26,12.17,12.19,38770
2025-05-19,12.19,12.19,12.14,12.14,9400