Date,Open,High,Low,Close,Volume
2012-09-07,3.635,3.72,3.635,3.72,200.0
2012-09-10,3.89,3.89,3.89,3.89,100.0
2012-09-11,4.055,4.055,4.055,4.055,500.0
2012-09-12,4.225,5.055,4.14,4.14,2400.0
2012-09-17,3.89,3.89,3.89,3.89,100.0
2012-09-21,4.045,4.045,4.045,4.045,900.0
2012-09-25,4.055,4.055,4.055,4.055,2500.0
2012-09-28,4.055,4.055,4.055,4.055,1000.0
2012-10-02,4.025,4.025,3.72,3.72,7700.0
2012-10-03,3.72,3.755,3.72,3.755,8600.0
2012-10-04,3.755,3.785,3.755,3.785,3000.0
2012-10-09,3.815,3.815,3.785,3.785,1700.0
2012-10-10,3.785,3.785,3.67,3.72,23000.0
2012-10-11,3.7,3.7,3.7,3.7,3000.0
2012-10-15,3.69,3.69,3.69,3.69,600.0
2012-10-16,3.67,3.67,3.635,3.635,1800.0
2012-10-17,3.595,3.595,3.49,3.49,13600.0
2012-10-18,3.505,3.505,3.5,3.5,5100.0
2012-10-19,3.63,3.63,3.505,3.515,1700.0
2012-10-26,3.585,3.585,3.55,3.585,4580.0
2012-10-29,3.57,3.57,3.53,3.53,300.0
2012-10-30,3.57,3.57,3.525,3.525,20700.0
2012-10-31,3.57,3.57,3.57,3.57,12300.0
2012-11-06,3.585,3.585,3.57,3.57,15209.0
2012-11-08,3.63,3.63,3.625,3.63,6000.0
2012-11-12,3.64,3.64,3.64,3.64,6300.0
2012-11-13,3.64,3.64,3.64,3.64,1900.0
2012-11-15,3.64,3.64,3.64,3.64,1900.0
2012-11-16,3.64,3.64,3.64,3.64,12900.0
2012-11-19,3.655,3.655,3.655,3.655,2275.0
2012-11-20,3.655,3.69,3.655,3.675,10850.0
2012-11-21,3.745,3.745,3.675,3.675,2400.0
2012-11-26,3.645,3.645,3.645,3.645,400.0
2012-11-27,3.655,3.675,3.655,3.675,11200.0
2012-11-28,3.67,3.67,3.645,3.645,9000.0
2012-11-29,3.645,3.645,3.63,3.63,16890.0
2012-11-30,3.655,3.655,3.655,3.655,1001.0
2012-12-03,3.665,3.665,3.655,3.655,38950.0
2012-12-04,3.655,3.685,3.655,3.665,64128.0
2012-12-05,3.715,3.715,3.665,3.695,26794.0
2012-12-06,3.73,3.76,3.7,3.73,24050.0
2012-12-07,3.745,3.76,3.73,3.745,7200.0
2012-12-10,3.755,3.765,3.68,3.765,57400.0
2012-12-11,3.74,3.765,3.73,3.73,4500.0
2012-12-12,3.72,3.765,3.68,3.765,18580.0
2012-12-13,3.7,3.785,3.7,3.785,1060.0
2012-12-14,3.775,3.785,3.695,3.695,25360.0
2012-12-17,3.75,3.785,3.75,3.76,3025.0
2012-12-18,3.785,3.785,3.735,3.765,12090.0
2012-12-19,3.765,3.785,3.735,3.785,6200.0
2012-12-20,3.765,3.765,3.695,3.695,34672.0
2012-12-21,3.76,3.765,3.705,3.705,10942.0
2012-12-24,3.76,3.785,3.76,3.785,6250.0
2012-12-27,3.81,3.815,3.81,3.815,3000.0
2012-12-28,3.725,3.815,3.725,3.76,20000.0
2012-12-31,3.735,3.795,3.735,3.78,440.0
2013-01-02,3.815,3.83,3.815,3.83,1195.0
2013-01-03,3.83,3.83,3.83,3.83,10000.0
2013-01-04,3.83,3.83,3.76,3.795,6804.0
2013-01-07,3.795,3.795,3.76,3.79,5920.0
2013-01-08,3.78,3.79,3.76,3.76,24471.0
2013-01-09,3.78,3.78,3.735,3.735,24631.0
2013-01-10,3.735,3.795,3.735,3.795,7385.0
2013-01-11,3.795,3.795,3.725,3.775,21900.0
2013-01-14,3.76,3.76,3.76,3.76,40.0
2013-01-15,3.775,3.795,3.745,3.745,50050.0
2013-01-16,3.795,3.795,3.79,3.795,7494.0
2013-01-17,3.795,3.795,3.785,3.795,8667.0
2013-01-18,3.795,3.795,3.78,3.78,46250.0
2013-01-21,3.78,3.795,3.78,3.78,2220.0
2013-01-22,3.795,3.795,3.76,3.795,47280.0
2013-01-23,3.79,3.79,3.79,3.79,150.0
2013-01-24,3.79,3.79,3.79,3.79,2300.0
2013-01-25,3.79,3.795,3.785,3.795,36810.0
2013-01-28,3.785,3.795,3.785,3.795,31000.0
2013-01-29,3.8,3.82,3.8,3.82,3010.0
2013-01-30,3.82,3.82,3.785,3.8,33252.0
2013-01-31,3.815,3.815,3.815,3.815,2800.0
2013-02-01,3.815,3.82,3.805,3.82,11803.0
2013-02-04,3.82,3.82,3.795,3.82,13761.0
2013-02-05,3.82,3.82,3.81,3.82,14799.0
2013-02-06,3.82,3.82,3.8,3.8,13736.0
2013-02-07,3.79,3.815,3.79,3.815,19400.0
2013-02-08,3.82,3.82,3.82,3.82,4973.0
2013-02-11,3.82,3.82,3.81,3.82,7486.0
2013-02-12,3.82,3.82,3.815,3.82,5548.0
2013-02-13,3.82,3.82,3.82,3.82,2203.0
2013-02-14,3.81,3.81,3.81,3.81,540.0
2013-02-15,3.81,3.82,3.8,3.82,11310.0
2013-02-19,3.82,3.855,3.8,3.8,14760.0
2013-02-20,3.9,4.13,3.8,3.925,5641.0
2013-02-21,3.9,3.9,3.82,3.82,11455.0
2013-02-25,3.84,3.875,3.82,3.82,17800.0
2013-02-26,3.84,3.895,3.805,3.84,36995.0
2013-02-27,3.865,3.925,3.865,3.9,2500.0
2013-02-28,3.895,3.9,3.895,3.9,3170.0
2013-03-01,3.9,3.93,3.895,3.92,6788.0
2013-03-04,3.895,3.91,3.895,3.91,31.0
2013-03-05,3.9,3.94,3.9,3.94,4302.0
2013-03-06,3.94,3.94,3.895,3.9,8710.0
2013-03-07,3.9,3.945,3.9,3.935,3600.0
2013-03-08,3.94,3.945,3.94,3.945,4750.0
2013-03-11,3.945,3.945,3.935,3.945,3995.0
2013-03-12,3.945,3.945,3.9,3.9,9170.0
2013-03-13,3.9,3.9,3.895,3.9,11590.0
2013-03-14,3.91,3.91,3.875,3.885,11090.0
2013-03-15,3.895,3.895,3.885,3.885,3510.0
2013-03-18,3.885,3.9,3.885,3.885,4200.0
2013-03-19,3.885,3.9,3.88,3.9,7405.0
2013-03-20,3.9,3.905,3.885,3.9,16485.0
2013-03-21,3.88,3.895,3.875,3.895,7933.0
2013-03-22,3.875,3.91,3.875,3.91,5823.0
2013-03-25,3.895,3.895,3.84,3.86,13194.0
2013-03-26,3.9,3.9,3.875,3.9,15330.0
2013-03-27,3.915,3.915,3.895,3.895,5505.0
2013-03-28,3.92,3.92,3.9,3.9,3001.0
2013-04-01,3.9,3.9,3.895,3.9,6050.0
2013-04-02,3.885,3.9,3.885,3.9,3718.0
2013-04-03,3.9,3.9,3.865,3.88,922.0
2013-04-04,3.875,3.895,3.87,3.885,8992.0
2013-04-05,3.895,3.9,3.895,3.895,10850.0
2013-04-08,3.89,3.895,3.87,3.885,11700.0
2013-04-09,3.865,3.88,3.86,3.86,100870.0
2013-04-10,3.875,3.875,3.855,3.865,12405.0
2013-04-11,3.865,3.865,3.86,3.86,17960.0
2013-04-12,3.86,3.895,3.855,3.885,16175.0
2013-04-15,3.87,3.885,3.86,3.885,4141.0
2013-04-16,3.87,3.885,3.85,3.87,19990.0
2013-04-17,3.87,3.88,3.865,3.865,8400.0
2013-04-18,3.865,3.865,3.85,3.865,38420.0
2013-04-19,3.865,3.865,3.86,3.865,8655.0
2013-04-22,3.865,3.865,3.84,3.85,29122.0
2013-04-23,3.86,3.865,3.85,3.865,20430.0
2013-04-24,3.855,3.865,3.85,3.865,26956.0
2013-04-25,3.86,3.86,3.84,3.84,13500.0
2013-04-26,3.875,3.88,3.87,3.87,26990.0
2013-04-29,3.87,3.88,3.87,3.88,17320.0
2013-04-30,3.87,3.87,3.855,3.855,7746.0
2013-05-01,3.86,3.885,3.855,3.87,7555.0
2013-05-02,3.865,3.865,3.855,3.86,11490.0
2013-05-03,3.86,3.87,3.86,3.865,15940.0
2013-05-06,3.87,3.88,3.865,3.875,14673.0
2013-05-07,3.885,3.89,3.87,3.89,18990.0
2013-05-08,3.89,3.89,3.875,3.875,6600.0
2013-05-09,3.89,3.89,3.88,3.89,16333.0
2013-05-10,3.89,3.89,3.89,3.89,1300.0
2013-05-13,3.89,3.89,3.875,3.89,3150.0
2013-05-14,3.89,3.89,3.89,3.89,11263.0
2013-05-15,3.885,3.89,3.885,3.89,1700.0
2013-05-16,3.89,3.89,3.88,3.88,1300.0
2013-05-17,3.88,3.88,3.855,3.88,19892.0
2013-05-21,3.89,3.89,3.88,3.88,5422.0
2013-05-22,3.89,3.905,3.88,3.89,6503.0
2013-05-23,3.88,3.88,3.82,3.88,27700.0
2013-05-24,3.88,3.89,3.855,3.885,13250.0
2013-05-27,3.87,3.89,3.855,3.875,11300.0
2013-05-28,3.885,3.89,3.845,3.86,3600.0
2013-05-29,3.87,3.875,3.87,3.875,7900.0
2013-05-30,3.885,3.885,3.86,3.86,5510.0
2013-05-31,3.86,3.875,3.86,3.875,6100.0
2013-06-03,3.885,3.91,3.875,3.875,24800.0
2013-06-04,3.905,3.905,3.875,3.895,4300.0
2013-06-05,3.895,3.905,3.865,3.9,17040.0
2013-06-06,3.89,3.89,3.89,3.89,800.0
2013-06-07,3.88,3.895,3.86,3.895,4900.0
2013-06-10,3.875,3.875,3.84,3.86,14250.0
2013-06-11,3.87,3.87,3.79,3.84,14263.0
2013-06-12,3.84,3.84,3.69,3.745,3825.0
2013-06-13,3.715,3.715,3.695,3.715,17630.0
2013-06-14,3.715,3.715,3.685,3.7,8550.0
2013-06-17,3.68,3.7,3.63,3.66,19700.0
2013-06-18,3.68,3.79,3.68,3.775,14390.0
2013-06-19,3.78,3.805,3.78,3.78,14739.0
2013-06-20,3.8,3.805,3.67,3.7,28512.0
2013-06-21,3.73,3.77,3.73,3.745,3132.0
2013-06-24,3.745,3.745,3.735,3.735,2900.0
2013-06-25,3.75,3.75,3.72,3.72,5412.0
2013-06-26,3.735,3.765,3.705,3.765,3791.0
2013-06-27,3.76,3.76,3.71,3.715,5054.0
2013-06-28,3.765,3.775,3.755,3.775,3600.0
2013-07-02,3.775,3.775,3.76,3.76,5902.0
2013-07-03,3.76,3.775,3.76,3.76,2638.0
2013-07-04,3.76,3.775,3.75,3.775,6450.0
2013-07-05,3.76,3.76,3.705,3.705,5467.0
2013-07-08,3.725,3.775,3.725,3.75,3720.0
2013-07-09,3.79,3.79,3.73,3.75,6850.0
2013-07-10,3.775,3.775,3.75,3.75,13330.0
2013-07-11,3.725,3.74,3.69,3.74,33705.0
2013-07-12,3.735,3.74,3.715,3.74,5631.0
2013-07-15,3.74,3.74,3.715,3.715,22250.0
2013-07-16,3.715,3.74,3.57,3.645,47305.0
2013-07-17,3.705,3.705,3.65,3.65,12929.0
2013-07-18,3.65,3.665,3.635,3.65,9517.0
2013-07-19,3.65,3.65,3.63,3.65,1909.0
2013-07-22,3.65,3.675,3.615,3.67,9700.0
2013-07-23,3.67,3.67,3.65,3.67,15244.0
2013-07-24,3.67,3.67,3.635,3.64,5780.0
2013-07-25,3.65,3.65,3.64,3.645,5100.0
2013-07-26,3.65,3.65,3.64,3.65,14215.0
2013-07-29,3.66,3.675,3.645,3.65,13750.0
2013-07-30,3.675,3.675,3.66,3.675,12435.0
2013-07-31,3.675,3.675,3.65,3.675,11420.0
2013-08-01,3.675,3.675,3.67,3.675,37529.0
2013-08-02,3.675,3.675,3.645,3.675,6100.0
2013-08-06,3.675,3.675,3.66,3.66,6457.0
2013-08-07,3.67,3.675,3.66,3.66,7131.0
2013-08-08,3.675,3.675,3.675,3.675,4100.0
2013-08-09,3.675,3.675,3.66,3.675,13800.0
2013-08-12,3.675,3.675,3.675,3.675,3600.0
2013-08-13,3.675,3.675,3.645,3.675,49090.0
2013-08-14,3.66,3.675,3.66,3.675,12200.0
2013-08-15,3.675,3.675,3.675,3.675,6200.0
2013-08-16,3.675,3.675,3.66,3.675,10700.0
2013-08-19,3.675,3.675,3.66,3.675,13725.0
2013-08-20,3.675,3.675,3.63,3.63,15285.0
2013-08-21,3.65,3.65,3.61,3.62,14243.0
2013-08-22,3.62,3.66,3.605,3.605,14962.0
2013-08-23,3.65,3.66,3.63,3.635,9414.0
2013-08-26,3.645,3.65,3.605,3.65,29305.0
2013-08-27,3.66,3.675,3.625,3.67,18991.0
2013-08-28,3.695,3.7,3.685,3.7,6735.0
2013-08-29,3.7,3.7,3.68,3.68,28067.0
2013-08-30,3.695,3.7,3.675,3.675,19000.0
2013-09-03,3.69,3.7,3.68,3.695,25765.0
2013-09-04,3.7,3.7,3.68,3.7,9085.0
2013-09-05,3.7,3.7,3.68,3.695,13555.0
2013-09-06,3.7,3.7,3.665,3.68,16343.0
2013-09-09,3.695,3.7,3.68,3.7,14913.0
2013-09-10,3.7,3.745,3.675,3.745,20249.0
2013-09-11,3.735,3.735,3.67,3.705,10596.0
2013-09-12,3.705,3.735,3.705,3.725,3550.0
2013-09-13,3.725,3.775,3.7,3.775,7788.0
2013-09-16,3.835,3.845,3.835,3.845,7400.0
2013-09-17,3.845,3.845,3.81,3.81,8723.0
2013-09-18,3.8,3.84,3.8,3.81,4354.0
2013-09-19,3.81,3.81,3.795,3.81,1163.0
2013-09-20,3.795,3.84,3.795,3.81,3252.0
2013-09-23,3.825,3.835,3.79,3.805,5740.0
2013-09-24,3.825,3.845,3.825,3.825,22270.0
2013-09-25,3.82,3.825,3.815,3.815,8781.0
2013-09-26,3.835,3.84,3.79,3.83,3272.0
2013-09-27,3.835,3.84,3.785,3.8,3500.0
2013-09-30,3.815,3.835,3.78,3.825,13877.0
2013-10-01,3.835,3.835,3.795,3.795,8769.0
2013-10-02,3.78,3.81,3.78,3.795,4678.0
2013-10-03,3.81,3.835,3.785,3.785,10966.0
2013-10-04,3.81,3.81,3.78,3.795,18162.0
2013-10-07,3.81,3.81,3.76,3.77,20869.0
2013-10-08,3.755,3.775,3.74,3.75,11597.0
2013-10-09,3.78,3.78,3.73,3.755,14490.0
2013-10-10,3.765,3.8,3.75,3.75,7920.0
2013-10-11,3.74,3.76,3.73,3.74,51335.0
2013-10-15,3.74,3.75,3.715,3.735,13614.0
2013-10-16,3.73,3.735,3.705,3.725,9928.0
2013-10-17,3.73,3.735,3.685,3.685,22128.0
2013-10-18,3.765,3.77,3.685,3.695,30086.0
2013-10-21,3.71,3.72,3.665,3.67,18112.0
2013-10-22,3.75,3.75,3.67,3.685,26326.0
2013-10-23,3.7,3.77,3.7,3.72,4875.0
2013-10-24,3.725,3.735,3.725,3.725,8200.0
2013-10-25,3.735,3.735,3.7,3.715,36900.0
2013-10-28,3.715,3.725,3.71,3.715,12357.0
2013-10-29,3.735,3.765,3.735,3.76,167966.0
2013-10-30,3.775,3.835,3.775,3.815,18210.0
2013-10-31,3.835,3.845,3.825,3.825,25310.0
2013-11-01,3.81,3.825,3.81,3.825,10100.0
2013-11-04,3.82,3.825,3.82,3.82,3900.0
2013-11-05,3.84,3.85,3.82,3.835,19170.0
2013-11-06,3.89,4.635,3.86,3.955,383153.0
2013-11-07,4.0,4.0,3.915,3.93,58310.0
2013-11-08,3.945,3.95,3.925,3.93,8580.0
2013-11-11,3.905,3.93,3.805,3.895,10363.0
2013-11-12,3.91,3.925,3.875,3.895,9233.0
2013-11-13,3.895,3.905,3.845,3.905,4970.0
2013-11-14,3.96,3.96,3.845,3.895,8970.0
2013-11-15,3.915,3.93,3.895,3.93,11126.0
2013-11-18,3.93,3.93,3.89,3.89,6690.0
2013-11-19,3.9,3.925,3.88,3.885,7895.0
2013-11-20,3.88,3.905,3.875,3.89,3050.0
2013-11-21,3.895,3.905,3.86,3.87,38039.0
2013-11-22,3.87,3.87,3.835,3.855,4092.0
2013-11-25,3.845,3.86,3.785,3.82,14239.0
2013-11-26,3.835,3.84,3.765,3.78,15043.0
2013-11-27,3.815,3.845,3.81,3.83,15180.0
2013-11-28,3.83,3.855,3.79,3.83,16550.0
2013-11-29,3.83,3.83,3.81,3.81,14765.0
2013-12-02,3.84,3.875,3.81,3.875,13414.0
2013-12-03,3.875,3.89,3.865,3.89,7150.0
2013-12-04,3.885,3.885,3.83,3.86,106327.0
2013-12-05,3.87,3.89,3.87,3.885,8000.0
2013-12-06,3.89,3.915,3.88,3.915,6295.0
2013-12-09,3.96,3.96,3.9,3.93,11243.0
2013-12-10,3.93,3.97,3.93,3.945,9625.0
2013-12-11,3.96,4.045,3.92,3.975,16751.0
2013-12-12,3.99,4.04,3.94,3.945,19085.0
2013-12-13,3.96,3.97,3.885,3.915,130925.0
2013-12-16,3.945,3.95,3.885,3.95,10042.0
2013-12-17,3.95,3.995,3.925,3.965,10361.0
2013-12-18,3.975,3.985,3.96,3.985,8051.0
2013-12-19,4.03,4.03,3.985,3.985,12216.0
2013-12-20,3.985,4.02,3.985,4.005,7937.0
2013-12-23,4.055,4.055,3.995,3.995,11430.0
2013-12-24,4.0,4.03,4.0,4.015,3033.0
2013-12-27,4.055,4.07,4.04,4.045,5839.0
2013-12-30,4.04,4.07,4.02,4.02,65795.0
2013-12-31,4.02,4.07,4.02,4.055,6580.0
2014-01-02,4.06,4.115,4.06,4.115,7177.0
2014-01-03,4.1,4.105,4.08,4.085,7960.0
2014-01-06,4.085,4.11,4.075,4.11,7505.0
2014-01-07,4.14,4.16,4.135,4.145,22515.0
2014-01-08,4.145,4.22,4.145,4.175,10964.0
2014-01-09,4.185,4.215,4.185,4.185,9270.0
2014-01-10,4.17,4.17,4.15,4.15,10675.0
2014-01-13,4.17,4.17,4.1,4.1,16017.0
2014-01-14,4.105,4.115,4.095,4.095,7233.0
2014-01-15,4.1,4.105,4.095,4.095,4805.0
2014-01-16,4.085,4.115,4.025,4.025,25021.0
2014-01-17,4.03,4.075,4.03,4.065,5933.0
2014-01-20,4.07,4.07,4.025,4.025,16665.0
2014-01-21,4.045,4.055,4.02,4.035,20690.0
2014-01-22,4.04,4.055,4.02,4.04,21732.0
2014-01-23,4.04,4.06,4.03,4.04,20955.0
2014-01-24,4.04,4.04,3.97,3.97,16590.0
2014-01-27,4.065,4.065,3.93,4.005,84242.0
2014-01-28,4.025,4.06,4.025,4.06,6838.0
2014-01-29,4.1,4.1,4.075,4.08,15677.0
2014-01-30,4.075,4.115,4.065,4.115,7499.0
2014-01-31,4.13,4.145,4.08,4.13,11600.0
2014-02-03,4.175,4.175,4.08,4.08,8300.0
2014-02-04,4.09,4.09,4.05,4.065,10250.0
2014-02-05,4.065,4.08,4.0,4.005,14740.0
2014-02-06,4.025,4.065,4.0,4.0,15961.0
2014-02-07,4.005,4.06,4.0,4.06,23570.0
2014-02-10,4.065,4.07,4.045,4.065,14109.0
2014-02-11,4.065,4.07,4.045,4.065,24394.0
2014-02-12,4.08,4.08,4.05,4.065,8572.0
2014-02-13,4.075,4.09,4.06,4.06,18255.0
2014-02-14,4.06,4.105,4.055,4.105,29523.0
2014-02-18,4.13,4.16,4.11,4.11,22673.0
2014-02-19,4.135,4.16,4.115,4.145,3223.0
2014-02-20,4.165,4.175,4.14,4.145,52365.0
2014-02-21,4.14,4.17,4.14,4.14,2916.0
2014-02-24,4.2,4.205,4.175,4.2,9123.0
2014-02-25,4.205,4.21,4.19,4.195,25510.0
2014-02-26,4.24,4.315,4.22,4.23,20344.0
2014-02-27,4.25,4.35,4.25,4.28,23830.0
2014-02-28,4.255,4.375,4.255,4.28,16115.0
2014-03-03,4.28,4.37,4.26,4.31,12859.0
2014-03-04,4.325,4.355,4.265,4.35,14960.0
2014-03-05,4.275,4.345,4.275,4.325,14325.0
2014-03-06,4.32,4.345,4.295,4.345,20270.0
2014-03-07,4.35,4.355,4.315,4.34,9062.0
2014-03-10,4.355,4.355,4.315,4.32,16793.0
2014-03-11,4.315,4.335,4.295,4.33,10947.0
2014-03-12,4.345,4.345,4.29,4.29,5185.0
2014-03-13,4.315,4.315,4.2,4.2,22743.0
2014-03-14,4.165,4.26,4.165,4.185,31423.0
2014-03-17,4.17,4.24,4.17,4.19,13329.0
2014-03-18,4.195,4.195,4.155,4.165,90759.0
2014-03-19,4.155,4.295,4.125,4.2,26986.0
2014-03-20,4.22,4.26,4.22,4.23,22210.0
2014-03-21,4.25,4.275,4.23,4.275,3803.0
2014-03-24,4.305,4.31,4.2,4.22,23300.0
2014-03-25,4.29,4.295,4.205,4.205,13762.0
2014-03-26,4.275,4.28,4.25,4.25,11321.0
2014-03-27,4.26,4.295,4.195,4.245,23655.0
2014-03-28,4.245,4.245,4.195,4.235,9274.0
2014-03-31,4.26,4.26,4.17,4.23,27845.0
2014-04-01,4.19,4.24,4.19,4.215,17105.0
2014-04-02,4.245,4.28,4.21,4.25,13020.0
2014-04-03,4.25,4.285,4.19,4.245,31734.0
2014-04-04,4.265,4.305,4.25,4.27,15933.0
2014-04-07,4.31,4.31,4.245,4.245,35955.0
2014-04-08,4.265,4.275,4.23,4.25,4550.0
2014-04-09,4.24,4.295,4.2,4.275,17150.0
2014-04-10,4.295,4.31,4.235,4.26,4782.0
2014-04-11,4.245,4.245,4.23,4.23,7987.0
2014-04-14,4.245,4.245,4.195,4.215,14188.0
2014-04-15,4.225,4.265,4.215,4.26,10764.0
2014-04-16,4.26,4.31,4.245,4.29,3296.0
2014-04-17,4.27,4.32,4.27,4.31,4687.0
2014-04-21,4.32,4.38,4.305,4.35,10730.0
2014-04-22,4.38,4.56,4.38,4.42,17090.0
2014-04-23,4.42,4.475,4.42,4.445,7232.0
2014-04-24,4.455,4.475,4.385,4.475,12225.0
2014-04-25,4.475,4.475,4.445,4.445,7647.0
2014-04-28,4.49,4.49,4.395,4.425,4801.0
2014-04-29,4.445,4.5,4.415,4.47,13985.0
2014-04-30,4.455,4.5,4.435,4.485,6641.0
2014-05-01,4.5,4.5,4.435,4.485,11013.0
2014-05-02,4.365,4.365,4.31,4.35,122097.0
2014-05-05,4.35,4.36,4.33,4.36,47210.0
2014-05-06,4.36,4.36,4.35,4.355,30491.0
2014-05-07,4.35,4.37,4.35,4.36,54387.0
2014-05-08,4.36,4.36,4.35,4.36,23834.0
2014-05-09,4.35,4.365,4.35,4.35,10185.0
2014-05-12,4.34,4.365,4.34,4.365,17208.0
2014-05-13,4.365,4.37,4.345,4.365,18870.0
2014-05-14,4.35,4.385,4.35,4.355,35864.0
2014-05-15,4.345,4.37,4.335,4.36,23531.0
2014-05-16,4.35,4.365,4.33,4.34,33595.0
2014-05-20,4.365,4.365,4.31,4.325,27374.0
2014-05-21,4.325,4.35,4.31,4.35,25120.0
2014-05-22,4.35,4.365,4.335,4.365,105851.0
2014-05-23,4.37,4.37,4.35,4.36,58542.0
2014-05-26,4.36,4.36,4.31,4.35,40262.0
2014-05-27,4.35,4.36,4.31,4.35,35132.0
2014-05-28,4.37,4.37,4.325,4.325,43026.0
2014-05-29,4.33,4.35,4.22,4.24,81832.0
2014-05-30,4.24,4.24,4.075,4.18,76489.0
2014-06-02,4.18,4.285,4.18,4.28,16777.0
2014-06-03,4.28,4.28,4.255,4.275,7490.0
2014-06-04,4.265,4.27,4.24,4.24,17024.0
2014-06-05,4.275,4.3,4.26,4.285,17877.0
2014-06-06,4.285,4.315,4.265,4.285,12825.0
2014-06-09,4.285,4.315,4.24,4.315,34090.0
2014-06-10,4.31,4.315,4.265,4.275,23391.0
2014-06-11,4.275,4.275,4.24,4.26,29124.0
2014-06-12,4.245,4.275,4.205,4.235,22777.0
2014-06-13,4.22,4.275,4.22,4.25,18575.0
2014-06-16,4.25,4.265,4.245,4.255,5381.0
2014-06-17,4.25,4.275,4.24,4.27,15751.0
2014-06-18,4.275,4.275,4.22,4.26,35668.0
2014-06-19,4.265,4.315,4.24,4.315,17999.0
2014-06-20,4.3,4.3,4.24,4.25,17889.0
2014-06-23,4.3,4.305,4.245,4.295,32019.0
2014-06-24,4.27,4.3,4.25,4.285,14752.0
2014-06-25,4.28,4.31,4.28,4.285,7020.0
2014-06-26,4.33,4.335,4.265,4.315,9624.0
2014-06-27,4.335,4.335,4.245,4.28,9688.0
2014-06-30,4.265,4.305,4.255,4.285,12076.0
2014-07-02,4.305,4.325,4.285,4.325,18942.0
2014-07-03,4.32,4.32,4.28,4.305,5187.0
2014-07-04,4.3,4.32,4.295,4.305,3626.0
2014-07-07,4.325,4.365,4.29,4.29,20923.0
2014-07-08,4.31,4.34,4.3,4.32,7326.0
2014-07-09,4.325,4.345,4.325,4.345,7975.0
2014-07-10,4.315,4.365,4.315,4.32,14060.0
2014-07-11,4.335,4.365,4.315,4.33,15768.0
2014-07-14,4.365,4.365,4.315,4.315,9361.0
2014-07-15,4.315,4.33,4.305,4.315,11296.0
2014-07-16,4.33,4.345,4.305,4.32,18934.0
2014-07-17,4.325,4.365,4.325,4.33,5919.0
2014-07-18,4.33,4.365,4.33,4.365,1904.0
2014-07-21,4.365,4.365,4.33,4.33,21770.0
2014-07-22,4.355,4.365,4.315,4.33,21294.0
2014-07-23,4.32,4.365,4.315,4.35,19110.0
2014-07-24,4.38,4.4,4.365,4.385,16264.0
2014-07-25,4.385,4.4,4.34,4.345,21513.0
2014-07-28,4.39,4.4,4.365,4.365,18638.0
2014-07-29,4.395,4.4,4.37,4.4,23529.0
2014-07-30,4.395,4.45,4.395,4.445,29443.0
2014-07-31,4.44,4.45,4.39,4.39,39089.0
2014-08-01,4.41,4.46,4.375,4.46,26813.0
2014-08-05,4.485,4.485,4.445,4.46,11833.0
2014-08-06,4.42,4.47,4.42,4.455,7975.0
2014-08-07,4.47,4.47,4.43,4.43,6459.0
2014-08-08,4.46,4.485,4.435,4.445,24093.0
2014-08-11,4.45,4.45,4.42,4.45,12913.0
2014-08-12,4.45,4.45,4.415,4.445,9672.0
2014-08-13,4.445,4.485,4.435,4.485,17559.0
2014-08-14,4.485,4.485,4.44,4.45,19441.0
2014-08-15,4.445,4.485,4.44,4.485,25740.0
2014-08-18,4.485,4.485,4.45,4.485,19628.0
2014-08-19,4.485,4.485,4.44,4.485,13368.0
2014-08-20,4.485,4.525,4.455,4.525,20940.0
2014-08-21,4.52,4.52,4.45,4.46,44459.0
2014-08-22,4.495,4.495,4.455,4.47,76238.0
2014-08-25,4.47,4.47,4.45,4.47,31856.0
2014-08-26,4.47,4.47,4.44,4.44,58516.0
2014-08-27,4.465,4.47,4.44,4.455,9205.0
2014-08-28,4.435,4.435,4.415,4.435,31044.0
2014-08-29,4.435,4.515,4.435,4.49,13764.0
2014-09-02,4.505,4.595,4.495,4.595,12131.0
2014-09-03,4.54,4.595,4.535,4.585,34165.0
2014-09-04,4.585,4.595,4.53,4.54,16657.0
2014-09-05,4.54,4.54,4.435,4.47,39492.0
2014-09-08,4.435,4.59,4.435,4.565,23967.0
2014-09-09,4.555,4.59,4.545,4.57,15057.0
2014-09-10,4.59,4.59,4.55,4.56,25868.0
2014-09-11,4.58,4.6,4.565,4.595,13417.0
2014-09-12,4.605,4.605,4.565,4.575,21959.0
2014-09-15,4.6,4.615,4.58,4.585,31436.0
2014-09-16,4.59,4.615,4.575,4.595,23048.0
2014-09-17,4.585,4.615,4.565,4.615,25449.0
2014-09-18,4.605,4.615,4.59,4.61,101453.0
2014-09-19,4.61,4.615,4.575,4.61,53595.0
2014-09-22,4.61,4.61,4.495,4.515,24305.0
2014-09-23,4.525,4.56,4.485,4.56,51599.0
2014-09-24,4.55,4.55,4.475,4.485,46357.0
2014-09-25,4.475,4.495,4.45,4.48,14837.0
2014-09-26,4.52,4.52,4.465,4.475,18944.0
2014-09-29,4.505,4.52,4.48,4.52,13660.0
2014-09-30,4.52,4.54,4.52,4.54,29825.0
2014-10-01,4.54,4.54,4.46,4.47,43401.0
2014-10-02,4.4,4.47,4.305,4.425,54722.0
2014-10-03,4.425,4.47,4.415,4.47,23344.0
2014-10-06,4.47,4.54,4.47,4.54,10353.0
2014-10-07,4.54,4.54,4.5,4.5,17624.0
2014-10-08,4.505,4.545,4.5,4.5,41836.0
2014-10-09,4.49,4.5,4.465,4.5,17182.0
2014-10-10,4.465,4.48,4.425,4.48,28702.0
2014-10-14,4.48,4.54,4.465,4.51,27737.0
2014-10-15,4.485,4.5,4.48,4.485,119735.0
2014-10-16,4.485,4.5,4.465,4.49,12313.0
2014-10-17,4.52,4.64,4.48,4.615,33096.0
2014-10-20,4.62,4.64,4.58,4.595,21230.0
2014-10-21,4.615,4.65,4.615,4.64,27180.0
2014-10-22,4.64,4.64,4.58,4.63,22578.0
2014-10-23,4.63,4.64,4.525,4.63,37549.0
2014-10-24,4.63,4.64,4.615,4.62,18610.0
2014-10-27,4.64,4.64,4.595,4.635,19072.0
2014-10-28,4.63,4.64,4.545,4.64,29325.0
2014-10-29,4.665,4.67,4.655,4.665,24300.0
2014-10-30,4.665,4.685,4.65,4.665,33051.0
2014-10-31,4.665,4.665,4.635,4.635,34285.0
2014-11-03,4.665,4.725,4.665,4.71,31659.0
2014-11-04,4.725,4.765,4.725,4.745,19811.0
2014-11-05,4.76,4.82,4.75,4.78,16040.0
2014-11-06,4.82,4.82,4.76,4.76,21702.0
2014-11-07,4.825,4.825,4.77,4.78,3327.0
2014-11-10,4.805,4.905,4.805,4.825,17420.0
2014-11-11,4.88,4.88,4.815,4.815,9717.0
2014-11-12,4.825,4.825,4.685,4.785,35222.0
2014-11-13,4.745,4.745,4.705,4.705,19715.0
2014-11-14,4.765,4.765,4.655,4.705,29691.0
2014-11-17,4.725,4.745,4.685,4.685,19863.0
2014-11-18,4.685,4.685,4.62,4.62,22833.0
2014-11-19,4.63,4.65,4.62,4.65,14443.0
2014-11-20,4.58,4.65,4.57,4.625,24267.0
2014-11-21,4.66,4.805,4.59,4.79,38205.0
2014-11-24,4.745,4.845,4.745,4.81,26305.0
2014-11-25,4.8,4.855,4.775,4.775,16213.0
2014-11-26,4.83,4.835,4.775,4.78,27406.0
2014-11-27,4.78,4.835,4.755,4.78,13632.0
2014-11-28,4.775,4.82,4.775,4.8,3051.0
2014-12-01,4.85,4.905,4.84,4.875,16855.0
2014-12-02,4.88,4.915,4.88,4.885,18815.0
2014-12-03,4.91,4.91,4.875,4.9,10305.0
2014-12-04,4.93,4.935,4.895,4.9,28527.0
2014-12-05,4.895,4.97,4.875,4.88,30580.0
2014-12-08,4.91,4.915,4.735,4.74,40127.0
2014-12-09,4.845,4.845,4.69,4.69,18204.0
2014-12-10,4.7,4.72,4.655,4.655,29445.0
2014-12-11,4.69,4.735,4.68,4.695,20985.0
2014-12-12,4.695,4.695,4.58,4.58,21999.0
2014-12-15,4.575,4.6,4.55,4.56,17794.0
2014-12-16,4.55,4.55,4.415,4.475,31543.0
2014-12-17,4.495,4.495,4.45,4.475,33964.0
2014-12-18,4.44,4.515,4.44,4.49,51748.0
2014-12-19,4.505,4.515,4.505,4.515,25855.0
2014-12-22,4.515,4.515,4.48,4.51,27227.0
2014-12-23,4.5,4.555,4.44,4.515,32463.0
2014-12-24,4.515,4.52,4.495,4.52,18059.0
2014-12-29,4.59,4.605,4.585,4.605,9507.0
2014-12-30,4.605,4.605,4.585,4.59,3902.0
2014-12-31,4.59,4.59,4.5,4.52,16376.0
2015-01-02,4.52,4.61,4.52,4.55,15018.0
2015-01-05,4.56,4.605,4.53,4.53,18209.0
2015-01-06,4.56,4.56,4.51,4.53,35264.0
2015-01-07,4.53,4.59,4.53,4.565,15233.0
2015-01-08,4.56,4.63,4.56,4.62,22462.0
2015-01-09,4.665,4.73,4.61,4.73,17857.0
2015-01-12,4.75,4.77,4.73,4.765,22034.0
2015-01-13,4.795,4.84,4.725,4.725,23691.0
2015-01-14,4.665,4.71,4.575,4.645,38511.0
2015-01-15,4.67,4.71,4.66,4.7,4633.0
2015-01-16,4.71,4.79,4.71,4.785,28339.0
2015-01-19,4.785,4.895,4.69,4.87,48859.0
2015-01-20,4.855,4.935,4.845,4.89,26097.0
2015-01-21,4.895,4.895,4.785,4.875,19484.0
2015-01-22,4.875,4.975,4.875,4.975,20587.0
2015-01-23,5.05,5.05,4.845,4.845,42053.0
2015-01-26,4.85,4.95,4.845,4.935,23019.0
2015-01-27,4.945,4.97,4.77,4.815,31374.0
2015-01-28,4.86,4.915,4.855,4.9,9197.0
2015-01-29,4.92,4.99,4.86,4.975,11720.0
2015-01-30,4.995,5.005,4.86,4.985,18376.0
2015-02-02,4.93,5.025,4.915,5.025,15293.0
2015-02-03,5.025,5.105,5.005,5.045,21674.0
2015-02-04,5.115,5.115,5.065,5.075,8730.0
2015-02-05,5.085,5.095,5.065,5.08,17618.0
2015-02-06,5.095,5.16,5.045,5.045,21617.0
2015-02-09,5.06,5.085,5.015,5.065,11557.0
2015-02-10,5.065,5.105,5.065,5.09,49188.0
2015-02-11,5.085,5.105,5.035,5.105,14345.0
2015-02-12,5.085,5.165,4.95,4.95,30639.0
2015-02-13,5.005,5.14,5.005,5.14,11419.0
2015-02-17,5.145,5.145,5.005,5.1,28945.0
2015-02-18,5.08,5.165,5.075,5.165,12560.0
2015-02-19,5.165,5.175,5.105,5.115,11710.0
2015-02-20,5.12,5.165,5.065,5.065,38349.0
2015-02-23,5.075,5.135,5.035,5.07,22087.0
2015-02-24,5.09,5.12,5.085,5.085,36955.0
2015-02-25,5.1,5.165,5.1,5.15,8577.0
2015-02-26,5.16,5.16,5.095,5.15,18869.0
2015-02-27,5.155,5.155,5.115,5.115,52783.0
2015-03-02,5.15,5.155,5.115,5.12,25104.0
2015-03-03,5.135,5.145,5.135,5.145,33995.0
2015-03-04,5.14,5.155,5.135,5.15,5767.0
2015-03-05,5.155,5.155,5.135,5.155,7751.0
2015-03-06,5.135,5.17,5.135,5.17,22126.0
2015-03-09,5.145,5.17,5.05,5.05,24594.0
2015-03-10,5.03,5.14,5.015,5.11,11176.0
2015-03-11,5.095,5.115,5.055,5.055,10569.0
2015-03-12,5.075,5.195,5.055,5.15,19883.0
2015-03-13,5.19,5.195,5.08,5.12,4922.0
2015-03-16,5.21,5.21,5.1,5.115,9184.0
2015-03-17,5.12,5.185,5.115,5.15,8516.0
2015-03-18,5.17,5.175,5.145,5.145,5869.0
2015-03-19,5.155,5.155,5.095,5.115,13913.0
2015-03-20,5.115,5.155,5.1,5.155,20124.0
2015-03-23,5.145,5.17,5.145,5.165,21455.0
2015-03-24,5.19,5.195,5.165,5.195,3357.0
2015-03-25,5.185,5.24,5.12,5.205,9190.0
2015-03-26,5.235,5.24,5.175,5.185,14576.0
2015-03-27,5.195,5.195,5.08,5.16,18571.0
2015-03-30,5.165,5.165,5.145,5.165,9183.0
2015-03-31,5.145,5.165,5.145,5.145,9540.0
2015-04-01,5.165,5.165,5.14,5.14,10736.0
2015-04-02,5.145,5.245,5.14,5.195,26175.0
2015-04-06,5.2,5.325,5.2,5.26,8854.0
2015-04-07,5.25,5.26,5.135,5.165,22706.0
2015-04-08,5.15,5.185,5.125,5.185,17815.0
2015-04-09,5.185,5.185,5.16,5.185,7260.0
2015-04-10,5.19,5.19,5.145,5.18,12381.0
2015-04-13,5.2,5.2,5.145,5.175,6069.0
2015-04-14,5.185,5.19,5.145,5.145,24247.0
2015-04-15,5.145,5.185,5.125,5.15,21098.0
2015-04-16,5.145,5.185,5.145,5.185,17747.0
2015-04-17,5.145,5.245,5.145,5.245,22623.0
2015-04-20,5.17,5.235,5.12,5.14,34497.0
2015-04-21,5.145,5.165,5.105,5.145,16004.0
2015-04-22,5.105,5.165,5.08,5.115,20815.0
2015-04-23,5.12,5.135,4.955,5.095,31993.0
2015-04-24,5.06,5.14,5.06,5.095,7180.0
2015-04-27,5.14,5.14,5.085,5.095,9397.0
2015-04-28,5.12,5.19,5.105,5.15,12498.0
2015-04-29,5.12,5.175,5.12,5.12,5722.0
2015-04-30,5.105,5.17,5.09,5.17,21282.0
2015-05-01,5.19,5.19,5.13,5.17,135965.0
2015-05-04,5.17,5.2,5.17,5.19,12784.0
2015-05-05,5.175,5.205,5.12,5.12,9118.0
2015-05-06,5.13,5.15,5.095,5.095,6062.0
2015-05-07,5.115,5.145,5.095,5.13,10867.0
2015-05-08,5.165,5.165,5.11,5.11,13620.0
2015-05-11,5.13,5.13,5.1,5.105,11311.0
2015-05-12,5.105,5.12,5.005,5.04,45032.0
2015-05-13,5.025,5.07,5.025,5.07,58859.0
2015-05-14,5.095,5.1,4.89,4.98,25905.0
2015-05-15,5.0,5.07,4.985,5.07,11597.0
2015-05-19,5.045,5.075,5.01,5.025,13627.0
2015-05-20,5.07,5.115,4.975,5.07,15580.0
2015-05-21,5.12,5.12,5.04,5.05,8146.0
2015-05-22,5.05,5.125,5.045,5.05,12451.0
2015-05-25,5.05,5.09,5.04,5.05,9252.0
2015-05-26,5.055,5.06,5.0,5.05,12593.0
2015-05-27,5.02,5.025,5.0,5.025,5284.0
2015-05-28,5.035,5.075,4.925,5.0,18539.0
2015-05-29,5.055,5.055,4.95,4.995,20535.0
2015-06-01,4.995,5.02,4.93,4.93,21811.0
2015-06-02,4.935,4.95,4.815,4.895,30846.0
2015-06-03,4.895,4.94,4.875,4.94,11056.0
2015-06-04,4.95,4.95,4.875,4.925,8926.0
2015-06-05,4.93,4.945,4.89,4.905,8232.0
2015-06-08,4.935,4.935,4.85,4.855,9861.0
2015-06-09,4.88,4.88,4.795,4.85,9260.0
2015-06-10,4.835,4.865,4.7,4.75,39254.0
2015-06-11,4.775,4.835,4.75,4.825,10520.0
2015-06-12,4.825,4.865,4.8,4.84,14448.0
2015-06-15,4.87,4.87,4.81,4.825,8474.0
2015-06-16,4.825,4.84,4.8,4.825,24560.0
2015-06-17,4.805,4.85,4.805,4.82,17253.0
2015-06-18,4.85,4.875,4.785,4.79,11669.0
2015-06-19,4.81,4.865,4.805,4.865,8705.0
2015-06-22,4.815,4.855,4.785,4.855,11366.0
2015-06-23,4.855,4.92,4.84,4.9,9105.0
2015-06-24,4.91,4.93,4.825,4.93,16969.0
2015-06-25,4.92,4.99,4.835,4.99,35479.0
2015-06-26,4.95,4.95,4.89,4.91,12300.0
2015-06-29,4.83,4.885,4.83,4.87,14474.0
2015-06-30,4.895,4.92,4.85,4.87,7214.0
2015-07-02,4.895,4.895,4.825,4.87,7939.0
2015-07-03,4.91,4.92,4.89,4.9,10937.0
2015-07-06,4.92,4.965,4.895,4.965,10024.0
2015-07-07,4.95,4.985,4.895,4.93,41930.0
2015-07-08,4.93,4.93,4.82,4.88,12258.0
2015-07-09,4.825,4.895,4.825,4.89,12920.0
2015-07-10,4.89,4.92,4.855,4.855,8128.0
2015-07-13,4.895,4.895,4.86,4.87,6589.0
2015-07-14,4.89,4.895,4.86,4.86,6278.0
2015-07-15,4.875,4.895,4.845,4.865,17511.0
2015-07-16,4.855,4.895,4.855,4.885,10874.0
2015-07-17,4.85,4.885,4.84,4.875,27637.0
2015-07-20,4.895,4.895,4.875,4.875,16081.0
2015-07-21,4.875,4.915,4.875,4.885,14856.0
2015-07-22,4.93,4.955,4.91,4.94,14147.0
2015-07-23,4.98,4.98,4.89,4.96,6827.0
2015-07-24,5.01,5.075,4.975,5.065,14440.0
2015-07-27,5.025,5.065,5.0,5.01,21670.0
2015-07-28,5.03,5.03,4.985,5.025,16700.0
2015-07-29,5.05,5.05,5.01,5.03,5433.0
2015-07-30,5.03,5.04,4.99,5.04,5664.0
2015-07-31,5.04,5.115,5.015,5.11,13649.0
2015-08-04,5.11,5.11,5.03,5.08,4315.0
2015-08-05,5.02,5.075,4.885,4.885,13190.0
2015-08-06,4.95,4.99,4.94,4.97,7413.0
2015-08-07,4.97,4.99,4.97,4.99,4455.0
2015-08-10,4.99,5.015,4.99,5.01,3140.0
2015-08-11,4.99,5.07,4.99,5.055,14670.0
2015-08-12,5.075,5.075,5.04,5.075,5361.0
2015-08-13,5.05,5.085,5.05,5.085,9785.0
2015-08-14,5.12,5.12,5.06,5.105,7474.0
2015-08-17,5.1,5.135,5.03,5.08,6272.0
2015-08-18,5.035,5.135,5.03,5.13,5851.0
2015-08-19,5.145,5.145,5.08,5.115,10904.0
2015-08-20,5.105,5.105,5.035,5.035,11528.0
2015-08-21,5.03,5.03,4.885,4.885,24863.0
2015-08-24,4.65,4.75,4.65,4.715,34649.0
2015-08-25,4.8,4.825,4.72,4.82,7328.0
2015-08-26,4.865,4.865,4.74,4.815,12507.0
2015-08-27,4.945,4.945,4.87,4.915,12993.0
2015-08-28,4.97,4.97,4.895,4.935,15462.0
2015-08-31,4.895,5.02,4.895,4.895,21780.0
2015-09-01,4.96,4.975,4.775,4.82,85302.0
2015-09-02,4.88,4.89,4.815,4.865,6322.0
2015-09-03,4.9,4.9,4.865,4.87,5980.0
2015-09-04,4.935,4.935,4.875,4.895,3495.0
2015-09-08,4.93,4.93,4.895,4.915,12552.0
2015-09-09,4.935,4.935,4.895,4.925,4456.0
2015-09-10,4.905,4.935,4.895,4.895,12205.0
2015-09-11,4.925,4.935,4.82,4.89,27356.0
2015-09-14,4.895,4.895,4.83,4.84,10627.0
2015-09-15,4.81,4.85,4.785,4.85,6741.0
2015-09-16,4.82,4.87,4.785,4.85,31312.0
2015-09-17,4.81,4.895,4.81,4.87,8401.0
2015-09-18,4.865,4.915,4.85,4.91,12349.0
2015-09-21,4.895,4.92,4.89,4.89,4091.0
2015-09-22,4.91,4.94,4.87,4.94,6850.0
2015-09-23,4.885,4.95,4.885,4.895,2417.0
2015-09-24,4.87,4.945,4.765,4.9,10123.0
2015-09-25,4.83,4.895,4.83,4.87,8122.0
2015-09-28,4.935,4.95,4.865,4.865,7352.0
2015-09-29,5.02,5.02,4.935,4.935,12115.0
2015-09-30,4.98,4.98,4.9,4.975,8598.0
2015-10-01,5.005,5.005,4.875,4.92,3080.0
2015-10-02,4.945,4.945,4.865,4.9,46558.0
2015-10-05,4.895,4.945,4.89,4.93,14290.0
2015-10-06,4.925,4.97,4.925,4.94,3915.0
2015-10-07,4.91,4.935,4.9,4.935,7491.0
2015-10-08,4.91,4.945,4.9,4.91,6775.0
2015-10-09,4.9,4.945,4.9,4.91,8911.0
2015-10-13,4.925,4.96,4.9,4.9,9477.0
2015-10-14,4.915,4.92,4.88,4.885,7018.0
2015-10-15,4.88,4.97,4.88,4.97,2365.0
2015-10-16,4.98,5.0,4.885,4.9,24545.0
2015-10-19,4.88,4.955,4.88,4.935,7668.0
2015-10-20,4.895,4.965,4.895,4.93,2246.0
2015-10-21,4.905,4.93,4.905,4.925,4406.0
2015-10-22,4.92,5.12,4.92,5.01,11813.0
2015-10-23,5.075,5.095,5.03,5.06,10934.0
2015-10-26,5.07,5.1,4.995,5.03,8664.0
2015-10-27,5.03,5.16,5.03,5.1,17466.0
2015-10-28,5.145,5.195,5.1,5.15,11559.0
2015-10-29,5.165,5.2,5.165,5.19,4390.0
2015-10-30,5.045,5.045,4.92,4.99,103752.0
2015-11-02,5.005,5.005,4.98,4.995,13464.0
2015-11-03,4.995,5.0,4.98,4.995,32371.0
2015-11-04,5.005,5.005,4.975,4.995,10509.0
2015-11-05,4.95,5.0,4.95,4.995,13898.0
2015-11-06,4.995,4.995,4.965,4.975,10048.0
2015-11-09,4.995,4.995,4.955,4.96,7325.0
2015-11-10,4.975,4.975,4.94,4.95,12069.0
2015-11-11,4.945,4.97,4.93,4.94,10480.0
2015-11-12,4.94,4.965,4.915,4.965,28657.0
2015-11-13,4.935,4.95,4.92,4.95,16050.0
2015-11-16,4.945,4.945,4.905,4.945,22689.0
2015-11-17,4.95,4.97,4.915,4.965,14038.0
2015-11-18,4.97,4.97,4.915,4.95,13883.0
2015-11-19,4.95,4.95,4.875,4.885,79757.0
2015-11-20,4.865,4.905,4.83,4.89,28629.0
2015-11-23,4.905,4.905,4.825,4.825,29596.0
2015-11-24,4.845,4.885,4.805,4.875,63204.0
2015-11-25,4.89,4.89,4.83,4.845,21076.0
2015-11-26,4.86,4.89,4.81,4.81,23366.0
2015-11-27,4.86,4.91,4.765,4.86,59169.0
2015-11-30,4.87,4.87,4.79,4.83,19527.0
2015-12-01,4.855,4.9,4.84,4.86,9033.0
2015-12-02,4.875,4.95,4.875,4.9,24521.0
2015-12-03,4.94,4.955,4.92,4.92,33488.0
2015-12-04,4.925,4.95,4.92,4.95,20780.0
2015-12-07,4.9,4.98,4.885,4.935,45268.0
2015-12-08,4.92,4.945,4.895,4.925,12510.0
2015-12-09,4.925,4.955,4.89,4.94,9650.0
2015-12-10,4.97,4.975,4.92,4.96,22601.0
2015-12-11,4.94,4.975,4.92,4.92,13214.0
2015-12-14,4.94,4.95,4.885,4.92,30292.0
2015-12-15,4.91,4.935,4.9,4.935,4801.0
2015-12-16,4.92,4.96,4.895,4.92,14685.0
2015-12-17,4.91,4.94,4.9,4.9,8330.0
2015-12-18,4.88,4.935,4.88,4.93,18510.0
2015-12-21,4.94,4.97,4.905,4.92,19833.0
2015-12-22,4.95,4.98,4.92,4.98,13091.0
2015-12-23,4.98,4.985,4.96,4.985,11593.0
2015-12-24,4.95,4.985,4.94,4.985,9127.0
2015-12-29,5.055,5.06,5.03,5.03,15915.0
2015-12-30,4.995,5.015,4.98,4.995,6225.0
2015-12-31,4.985,5.005,4.975,4.985,6650.0
2016-01-04,4.985,5.02,4.945,4.985,17809.0
2016-01-05,4.97,5.055,4.9,4.985,14559.0
2016-01-06,4.98,4.985,4.855,4.95,41299.0
2016-01-07,4.92,4.95,4.88,4.945,17973.0
2016-01-08,4.965,4.965,4.885,4.885,24296.0
2016-01-11,4.92,4.92,4.83,4.88,25940.0
2016-01-12,4.9,4.9,4.78,4.78,49372.0
2016-01-13,4.9,4.9,4.8,4.82,53210.0
2016-01-14,4.89,4.89,4.775,4.795,31404.0
2016-01-15,4.77,4.845,4.76,4.81,17225.0
2016-01-18,4.86,4.86,4.72,4.72,4835.0
2016-01-19,4.755,4.755,4.6,4.65,10951.0
2016-01-20,4.565,4.645,4.47,4.5,18702.0
2016-01-21,4.595,4.705,4.595,4.705,26546.0
2016-01-22,4.76,4.915,4.76,4.81,13755.0
2016-01-25,4.735,4.785,4.705,4.73,11455.0
2016-01-26,4.77,4.81,4.725,4.81,15321.0
2016-01-27,4.845,4.845,4.8,4.845,4720.0
2016-01-28,4.89,4.925,4.735,4.8,11100.0
2016-01-29,4.86,4.865,4.775,4.775,13546.0
2016-02-01,4.865,4.865,4.77,4.82,10958.0
2016-02-02,4.85,4.865,4.775,4.8,9818.0
2016-02-03,4.81,4.89,4.81,4.89,10820.0
2016-02-04,4.89,4.89,4.645,4.845,17575.0
2016-02-05,4.89,4.89,4.865,4.865,5560.0
2016-02-08,4.87,4.96,4.865,4.89,12500.0
2016-02-09,4.89,4.89,4.865,4.89,11975.0
2016-02-10,4.96,4.975,4.82,4.89,13936.0
2016-02-11,4.87,4.92,4.82,4.84,16200.0
2016-02-12,4.91,4.91,4.7,4.775,26050.0
2016-02-16,4.92,4.92,4.83,4.835,18417.0
2016-02-17,4.87,4.87,4.82,4.835,9263.0
2016-02-18,4.845,4.845,4.805,4.845,10570.0
2016-02-19,4.84,4.91,4.805,4.91,21598.0
2016-02-22,4.955,4.955,4.89,4.93,15711.0
2016-02-23,4.925,4.93,4.865,4.88,17430.0
2016-02-24,4.885,4.885,4.82,4.825,14150.0
2016-02-25,4.855,4.855,4.765,4.78,11227.0
2016-02-26,4.9,4.9,4.845,4.845,4263.0
2016-02-29,4.925,4.94,4.875,4.895,28922.0
2016-03-01,4.9,4.925,4.77,4.89,23124.0
2016-03-02,4.875,4.945,4.825,4.86,18688.0
2016-03-03,4.895,4.95,4.785,4.855,39300.0
2016-03-04,4.83,4.87,4.83,4.86,22176.0
2016-03-07,4.86,4.875,4.81,4.855,17351.0
2016-03-08,4.875,4.915,4.845,4.9,19330.0
2016-03-09,4.915,4.915,4.875,4.9,11800.0
2016-03-10,4.915,4.96,4.88,4.94,15413.0
2016-03-11,4.975,4.975,4.865,4.875,9316.0
2016-03-14,4.86,5.03,4.86,4.98,25233.0
2016-03-15,4.97,5.03,4.9,4.9,12418.0
2016-03-16,4.96,4.99,4.91,4.99,10190.0
2016-03-17,4.92,5.03,4.9,5.005,15464.0
2016-03-18,4.955,5.0,4.955,4.985,9413.0
2016-03-21,4.995,5.03,4.985,5.015,21200.0
2016-03-22,4.99,5.055,4.99,5.055,8000.0
2016-03-23,5.055,5.12,5.055,5.09,19670.0
2016-03-24,5.12,5.12,5.045,5.085,22160.0
2016-03-28,5.09,5.13,5.07,5.13,23812.0
2016-03-29,5.14,5.16,5.11,5.16,5759.0
2016-03-30,5.16,5.22,5.145,5.17,19657.0
2016-03-31,5.205,5.205,5.06,5.175,14201.0
2016-04-01,5.145,5.17,5.085,5.085,3310.0
2016-04-04,5.185,5.185,5.105,5.13,16854.0
2016-04-05,5.165,5.185,5.115,5.175,12566.0
2016-04-06,5.18,5.22,5.13,5.19,10532.0
2016-04-07,5.175,5.175,5.13,5.135,4454.0
2016-04-08,5.14,5.22,5.14,5.15,9780.0
2016-04-11,5.19,5.22,5.18,5.18,9367.0
2016-04-12,5.18,5.22,5.145,5.22,8253.0
2016-04-13,5.2,5.22,5.175,5.22,13939.0
2016-04-14,5.215,5.22,5.13,5.2,12696.0
2016-04-15,5.195,5.195,5.13,5.14,16782.0
2016-04-18,5.15,5.17,5.145,5.17,18912.0
2016-04-19,5.17,5.17,5.145,5.17,12234.0
2016-04-20,5.145,5.17,5.145,5.165,22656.0
2016-04-21,5.17,5.18,5.13,5.18,36925.0
2016-04-22,5.18,5.18,5.175,5.175,30338.0
2016-04-25,5.175,5.185,5.13,5.15,27830.0
2016-04-26,5.165,5.22,5.14,5.21,19083.0
2016-04-27,5.235,5.25,5.22,5.25,24666.0
2016-04-28,5.25,5.26,5.205,5.215,27361.0
2016-04-29,5.205,5.26,5.205,5.26,17860.0
2016-05-02,5.19,5.28,5.19,5.26,18253.0
2016-05-03,5.235,5.235,5.215,5.22,24785.0
2016-05-04,5.22,5.25,5.205,5.25,28850.0
2016-05-05,5.25,5.295,5.25,5.275,32826.0
2016-05-06,5.275,5.29,5.26,5.275,17445.0
2016-05-09,5.275,5.275,5.22,5.275,24030.0
2016-05-10,5.28,5.345,5.28,5.32,33144.0
2016-05-11,5.315,5.4,5.315,5.38,35844.0
2016-05-12,5.365,5.405,5.36,5.36,28184.0
2016-05-13,5.37,5.395,5.34,5.365,19861.0
2016-05-16,5.365,5.405,5.32,5.35,33764.0
2016-05-17,5.35,5.355,5.16,5.24,132101.0
2016-05-18,5.24,5.255,5.21,5.225,28604.0
2016-05-19,5.24,5.275,5.215,5.23,16450.0
2016-05-20,5.23,5.275,5.19,5.235,38551.0
2016-05-24,5.27,5.315,5.245,5.28,24112.0
2016-05-25,5.29,5.375,5.25,5.255,25229.0
2016-05-26,5.285,5.365,5.285,5.31,20375.0
2016-05-27,5.385,5.42,5.34,5.4,21650.0
2016-05-30,5.425,5.43,5.35,5.35,35986.0
2016-05-31,5.36,5.43,5.355,5.395,25180.0
2016-06-01,5.39,5.42,5.355,5.38,18621.0
2016-06-02,5.4,5.43,5.38,5.42,11601.0
2016-06-03,5.415,5.415,5.28,5.305,101501.0
2016-06-06,5.32,5.42,5.3,5.305,47940.0
2016-06-07,5.33,5.335,5.245,5.305,37620.0
2016-06-08,5.305,5.365,5.28,5.305,28520.0
2016-06-09,5.305,5.42,5.27,5.295,15146.0
2016-06-10,5.285,5.325,5.285,5.305,9425.0
2016-06-13,5.295,5.37,5.28,5.325,27006.0
2016-06-14,5.335,5.335,5.245,5.265,8926.0
2016-06-15,5.295,5.325,5.235,5.28,55429.0
2016-06-16,5.28,5.305,5.26,5.295,15454.0
2016-06-17,5.305,5.315,5.28,5.305,28715.0
2016-06-20,5.305,5.385,5.28,5.305,129743.0
2016-06-21,5.305,5.325,5.28,5.305,14631.0
2016-06-22,5.295,5.325,5.285,5.305,32000.0
2016-06-23,5.305,5.31,5.29,5.305,13110.0
2016-06-24,5.28,5.325,5.28,5.28,16613.0
2016-06-27,5.305,5.305,5.195,5.28,13709.0
2016-06-28,5.29,5.34,5.29,5.305,49656.0
2016-06-29,5.315,5.335,5.29,5.3,38250.0
2016-06-30,5.35,5.41,5.34,5.405,18680.0
2016-07-04,5.4,5.41,5.36,5.41,13951.0
2016-07-05,5.41,5.41,5.315,5.39,14474.0
2016-07-06,5.395,5.41,5.36,5.41,17954.0
2016-07-07,5.405,5.41,5.34,5.34,27787.0
2016-07-08,5.38,5.44,5.34,5.44,31509.0
2016-07-11,5.415,5.45,5.405,5.43,17219.0
2016-07-12,5.44,5.46,5.43,5.45,23693.0
2016-07-13,5.45,5.475,5.37,5.39,21201.0
2016-07-14,5.43,5.49,5.39,5.43,9635.0
2016-07-15,5.425,5.455,5.415,5.45,7379.0
2016-07-18,5.45,5.485,5.43,5.43,22572.0
2016-07-19,5.435,5.47,5.42,5.425,4726.0
2016-07-20,5.43,5.49,5.405,5.465,14751.0
2016-07-21,5.48,5.52,5.45,5.52,21125.0
2016-07-22,5.52,5.565,5.495,5.56,36831.0
2016-07-25,5.585,5.59,5.56,5.565,12139.0
2016-07-26,5.565,5.605,5.565,5.585,22890.0
2016-07-27,5.62,5.64,5.605,5.635,19244.0
2016-07-28,5.615,5.62,5.51,5.62,25740.0
2016-07-29,5.595,5.645,5.585,5.62,14395.0
2016-08-02,5.6,5.645,5.595,5.62,18045.0
2016-08-03,5.625,5.625,5.575,5.62,16151.0
2016-08-04,5.62,5.64,5.62,5.64,22610.0
2016-08-05,5.62,5.66,5.62,5.63,8588.0
2016-08-08,5.62,5.675,5.595,5.63,21602.0
2016-08-09,5.635,5.71,5.635,5.71,32543.0
2016-08-10,5.655,5.71,5.645,5.66,28526.0
2016-08-11,5.69,5.7,5.59,5.595,12641.0
2016-08-12,5.63,5.675,5.61,5.63,10064.0
2016-08-15,5.67,5.71,5.645,5.645,16974.0
2016-08-16,5.68,5.705,5.625,5.705,14690.0
2016-08-17,5.695,5.695,5.63,5.69,19574.0
2016-08-18,5.665,5.69,5.655,5.69,4851.0
2016-08-19,5.68,5.71,5.655,5.71,8625.0
2016-08-22,5.675,5.71,5.675,5.68,24549.0
2016-08-23,5.7,5.735,5.645,5.685,38510.0
2016-08-24,5.695,5.72,5.685,5.715,11789.0
2016-08-25,5.74,5.755,5.665,5.755,14351.0
2016-08-26,5.725,5.725,5.7,5.71,15069.0
2016-08-29,5.74,5.745,5.7,5.725,9240.0
2016-08-30,5.73,5.745,5.7,5.72,16290.0
2016-08-31,5.72,5.745,5.71,5.745,8363.0
2016-09-01,5.73,5.73,5.605,5.605,18164.0
2016-09-02,5.685,5.69,5.595,5.615,14555.0
2016-09-06,5.63,5.66,5.615,5.64,18117.0
2016-09-07,5.605,5.63,5.545,5.615,35135.0
2016-09-08,5.625,5.655,5.515,5.525,38525.0
2016-09-09,5.545,5.575,5.51,5.545,44490.0
2016-09-12,5.51,5.63,5.51,5.6,15388.0
2016-09-13,5.56,5.585,5.47,5.535,43539.0
2016-09-14,5.575,5.605,5.515,5.56,13442.0
2016-09-15,5.545,5.56,5.485,5.51,68808.0
2016-09-16,5.535,5.58,5.49,5.56,8602.0
2016-09-19,5.61,5.61,5.56,5.585,11481.0
2016-09-20,5.55,5.63,5.545,5.61,18567.0
2016-09-21,5.61,5.65,5.55,5.63,25107.0
2016-09-22,5.655,5.66,5.55,5.55,13395.0
2016-09-23,5.63,5.63,5.585,5.605,9045.0
2016-09-26,5.585,5.695,5.56,5.655,13297.0
2016-09-27,5.655,5.655,5.58,5.61,6883.0
2016-09-28,5.615,5.665,5.605,5.635,6075.0
2016-09-29,5.635,5.675,5.595,5.64,8335.0
2016-09-30,5.64,5.665,5.605,5.615,8216.0
2016-10-03,5.63,5.665,5.555,5.57,15335.0
2016-10-04,5.58,5.68,5.58,5.615,20507.0
2016-10-05,5.605,5.615,5.545,5.545,52453.0
2016-10-06,5.565,5.595,5.545,5.595,19280.0
2016-10-07,5.615,5.615,5.545,5.595,8072.0
2016-10-11,5.485,5.61,5.485,5.61,19303.0
2016-10-12,5.605,5.61,5.545,5.585,7740.0
2016-10-13,5.575,5.585,5.545,5.545,6362.0
2016-10-14,5.545,5.59,5.545,5.57,19895.0
2016-10-17,5.58,5.58,5.53,5.545,16721.0
2016-10-18,5.585,5.605,5.525,5.57,17679.0
2016-10-19,5.57,5.595,5.545,5.565,14610.0
2016-10-20,5.545,5.595,5.545,5.565,22386.0
2016-10-21,5.6,5.605,5.555,5.59,14770.0
2016-10-24,5.56,5.59,5.54,5.585,35892.0
2016-10-25,5.595,5.595,5.52,5.555,68894.0
2016-10-26,5.54,5.595,5.54,5.595,5130.0
2016-10-27,5.59,5.625,5.535,5.56,53841.0
2016-10-28,5.55,5.58,5.545,5.55,6931.0
2016-10-31,5.555,5.6,5.53,5.555,23581.0
2016-11-01,5.535,5.6,5.535,5.57,8975.0
2016-11-02,5.58,5.585,5.535,5.58,17099.0
2016-11-03,5.58,5.62,5.56,5.57,5793.0
2016-11-04,5.57,5.625,5.54,5.605,16720.0
2016-11-07,5.625,5.625,5.58,5.61,13675.0
2016-11-08,5.62,5.625,5.59,5.625,14509.0
2016-11-09,5.61,5.625,5.535,5.605,22800.0
2016-11-10,5.605,5.65,5.47,5.485,67678.0
2016-11-11,5.45,5.485,5.45,5.485,31150.0
2016-11-14,5.485,5.485,5.47,5.48,18203.0
2016-11-15,5.475,5.55,5.475,5.525,12246.0
2016-11-16,5.55,5.58,5.505,5.52,7387.0
2016-11-17,5.55,5.565,5.525,5.53,13016.0
2016-11-18,5.555,5.605,5.535,5.605,7525.0
2016-11-21,5.61,5.675,5.58,5.675,21361.0
2016-11-22,5.67,5.69,5.65,5.68,23035.0
2016-11-23,5.69,5.69,5.65,5.685,13777.0
2016-11-24,5.685,5.685,5.605,5.62,8760.0
2016-11-25,5.615,5.67,5.585,5.62,11170.0
2016-11-28,5.725,5.73,5.705,5.72,20271.0
2016-11-29,5.705,5.76,5.705,5.755,13242.0
2016-11-30,5.73,5.73,5.645,5.665,13440.0
2016-12-01,5.675,5.685,5.62,5.655,19200.0
2016-12-02,5.645,5.66,5.62,5.635,11350.0
2016-12-05,5.635,5.66,5.62,5.655,10591.0
2016-12-06,5.635,5.65,5.615,5.65,16150.0
2016-12-07,5.65,5.65,5.61,5.615,16721.0
2016-12-08,5.595,5.615,5.595,5.615,11954.0
2016-12-09,5.615,5.62,5.59,5.615,15775.0
2016-12-12,5.64,5.645,5.575,5.59,22366.0
2016-12-13,5.615,5.615,5.57,5.57,41963.0
2016-12-14,5.57,5.61,5.525,5.6,14489.0
2016-12-15,5.615,5.615,5.56,5.61,16084.0
2016-12-16,5.595,5.64,5.565,5.565,17811.0
2016-12-19,5.565,5.595,5.545,5.565,27092.0
2016-12-20,5.555,5.615,5.55,5.61,31411.0
2016-12-21,5.61,5.645,5.59,5.625,8885.0
2016-12-22,5.635,5.66,5.625,5.65,24565.0
2016-12-23,5.63,5.675,5.615,5.675,9533.0
2016-12-28,5.735,5.735,5.685,5.725,10973.0
2016-12-29,5.71,5.725,5.685,5.695,3408.0
2016-12-30,5.72,5.765,5.705,5.765,36032.0
2017-01-03,5.75,5.79,5.725,5.755,11525.0
2017-01-04,5.75,5.82,5.675,5.8,15548.0
2017-01-05,5.745,5.8,5.745,5.78,12966.0
2017-01-06,5.765,5.78,5.75,5.775,19302.0
2017-01-09,5.79,5.83,5.72,5.72,37852.0
2017-01-10,5.74,5.765,5.735,5.76,13225.0
2017-01-11,5.755,5.765,5.72,5.755,6254.0
2017-01-12,5.74,5.78,5.725,5.755,10661.0
2017-01-13,5.75,5.775,5.73,5.74,31310.0
2017-01-16,5.77,5.785,5.725,5.74,17317.0
2017-01-17,5.74,5.74,5.69,5.71,37236.0
2017-01-18,5.72,5.77,5.69,5.69,18953.0
2017-01-19,5.74,5.775,5.73,5.775,9025.0
2017-01-20,5.785,5.82,5.745,5.805,18459.0
2017-01-23,5.765,5.82,5.765,5.815,15795.0
2017-01-24,5.66,5.7,5.605,5.69,236749.0
2017-01-25,5.685,5.69,5.655,5.675,82435.0
2017-01-26,5.685,5.715,5.67,5.7,49205.0
2017-01-27,5.71,5.72,5.69,5.72,32680.0
2017-01-30,5.72,5.73,5.66,5.725,63493.0
2017-01-31,5.71,5.71,5.665,5.67,42097.0
2017-02-01,5.71,5.715,5.685,5.7,17256.0
2017-02-02,5.67,5.68,5.66,5.68,67037.0
2017-02-03,5.67,5.705,5.665,5.665,53200.0
2017-02-06,5.68,5.68,5.65,5.66,20948.0
2017-02-07,5.645,5.66,5.645,5.65,31028.0
2017-02-08,5.65,5.655,5.625,5.635,54412.0
2017-02-09,5.64,5.65,5.61,5.61,97309.0
2017-02-10,5.635,5.665,5.635,5.65,72633.0
2017-02-13,5.66,5.66,5.64,5.66,61185.0
2017-02-14,5.66,5.675,5.65,5.67,65116.0
2017-02-15,5.67,5.695,5.635,5.635,89743.0
2017-02-16,5.67,5.695,5.66,5.695,65596.0
2017-02-17,5.69,5.71,5.635,5.695,34226.0
2017-02-21,5.7,5.74,5.7,5.74,58394.0
2017-02-22,5.73,5.755,5.72,5.73,38293.0
2017-02-23,5.715,5.79,5.715,5.78,75768.0
2017-02-24,5.775,5.805,5.755,5.79,49043.0
2017-02-27,5.805,5.815,5.79,5.805,46156.0
2017-02-28,5.805,5.805,5.77,5.77,42042.0
2017-03-01,5.775,5.84,5.72,5.81,82436.0
2017-03-02,5.805,5.815,5.8,5.81,37641.0
2017-03-03,5.81,5.81,5.795,5.81,19732.0
2017-03-06,5.805,5.81,5.795,5.805,21131.0
2017-03-07,5.79,5.81,5.79,5.805,21932.0
2017-03-08,5.805,5.805,5.775,5.775,26840.0
2017-03-09,5.8,5.8,5.73,5.74,39672.0
2017-03-10,5.785,5.79,5.735,5.755,38660.0
2017-03-13,5.79,5.835,5.78,5.83,35094.0
2017-03-14,5.83,5.83,5.74,5.81,35834.0
2017-03-15,5.8,5.83,5.79,5.83,22294.0
2017-03-16,5.825,5.855,5.825,5.835,25355.0
2017-03-17,5.83,5.855,5.82,5.82,29362.0
2017-03-20,5.845,5.855,5.765,5.81,30376.0
2017-03-21,5.815,5.83,5.76,5.81,61525.0
2017-03-22,5.77,5.805,5.765,5.805,11435.0
2017-03-23,5.805,5.84,5.785,5.81,16057.0
2017-03-24,5.8,5.845,5.79,5.845,14489.0
2017-03-27,5.84,5.88,5.795,5.795,39569.0
2017-03-28,5.82,5.9,5.79,5.9,31388.0
2017-03-29,5.885,5.92,5.86,5.92,20300.0
2017-03-30,5.965,5.965,5.87,5.915,34327.0
2017-03-31,5.915,5.99,5.895,5.955,32147.0
2017-04-03,5.95,5.965,5.905,5.965,16778.0
2017-04-04,5.975,5.99,5.915,5.94,32756.0
2017-04-05,5.965,5.97,5.855,5.895,36362.0
2017-04-06,5.915,5.915,5.85,5.895,14323.0
2017-04-07,5.89,5.93,5.855,5.865,17828.0
2017-04-10,5.865,5.98,5.86,5.86,26777.0
2017-04-11,5.88,5.905,5.845,5.845,15686.0
2017-04-12,5.875,5.895,5.845,5.895,15791.0
2017-04-13,5.9,5.945,5.865,5.875,20187.0
2017-04-17,5.88,5.895,5.865,5.895,18737.0
2017-04-18,5.92,5.92,5.875,5.905,23192.0
2017-04-19,5.925,5.945,5.845,5.87,37714.0
2017-04-20,5.875,5.88,5.825,5.825,46462.0
2017-04-21,5.835,5.85,5.825,5.825,34483.0
2017-04-24,5.865,5.885,5.825,5.885,38679.0
2017-04-25,5.91,5.92,5.845,5.9,33194.0
2017-04-26,5.91,5.91,5.775,5.775,154051.0
2017-04-27,5.79,5.86,5.735,5.77,108410.0
2017-04-28,5.775,5.775,5.72,5.75,72261.0
2017-05-01,5.665,5.7,5.445,5.69,215997.0
2017-05-02,5.645,5.765,5.645,5.745,90707.0
2017-05-03,5.76,5.825,5.685,5.78,57763.0
2017-05-04,5.75,5.785,5.69,5.71,59628.0
2017-05-05,5.735,5.81,5.71,5.73,39053.0
2017-05-08,5.735,5.82,5.685,5.78,72898.0
2017-05-09,5.805,5.875,5.71,5.75,31959.0
2017-05-10,5.765,5.775,5.72,5.76,45125.0
2017-05-11,5.79,5.825,5.715,5.81,46275.0
2017-05-12,5.83,5.835,5.745,5.745,14820.0
2017-05-15,5.785,5.815,5.755,5.785,25337.0
2017-05-16,5.785,5.785,5.745,5.75,26447.0
2017-05-17,5.745,5.76,5.665,5.69,45078.0
2017-05-18,5.72,5.785,5.685,5.695,21415.0
2017-05-19,5.755,5.785,5.7,5.76,29329.0
2017-05-23,5.765,5.81,5.76,5.81,25375.0
2017-05-24,5.8,5.81,5.76,5.8,19733.0
2017-05-25,5.805,5.85,5.8,5.815,37182.0
2017-05-26,5.815,5.835,5.78,5.785,57420.0
2017-05-29,5.855,5.855,5.79,5.815,10497.0
2017-05-30,5.84,5.86,5.795,5.83,19248.0
2017-05-31,5.82,5.87,5.82,5.87,26100.0
2017-06-01,5.835,5.87,5.82,5.855,32326.0
2017-06-02,5.865,5.87,5.845,5.86,11120.0
2017-06-05,5.865,5.87,5.795,5.795,27985.0
2017-06-06,5.82,5.87,5.8,5.865,25790.0
2017-06-07,5.845,5.89,5.84,5.87,27060.0
2017-06-08,5.88,5.89,5.85,5.89,21090.0
2017-06-09,5.855,5.895,5.855,5.895,30552.0
2017-06-12,5.885,5.89,5.845,5.88,59744.0
2017-06-13,5.87,5.895,5.855,5.88,27400.0
2017-06-14,5.87,5.895,5.845,5.87,29665.0
2017-06-15,5.875,5.895,5.87,5.895,22825.0
2017-06-16,5.88,5.9,5.875,5.875,35073.0
2017-06-19,5.895,5.905,5.87,5.905,13388.0
2017-06-20,5.895,5.915,5.895,5.895,60811.0
2017-06-21,5.92,5.96,5.895,5.945,21842.0
2017-06-22,5.965,5.965,5.92,5.925,11446.0
2017-06-23,5.965,5.97,5.925,5.97,21334.0
2017-06-26,5.965,5.975,5.92,5.975,16442.0
2017-06-27,5.975,5.98,5.925,5.965,14985.0
2017-06-28,5.955,6.01,5.93,5.93,38097.0
2017-06-29,5.94,5.995,5.925,5.99,19486.0
2017-06-30,5.98,5.99,5.965,5.965,4440.0
2017-07-04,5.97,6.05,5.97,6.05,61409.0
2017-07-05,6.03,6.05,6.01,6.04,27996.0
2017-07-06,6.045,6.055,6.005,6.025,28587.0
2017-07-07,6.0,6.0,5.98,5.98,17288.0
2017-07-10,5.98,6.07,5.905,6.03,46097.0
2017-07-11,6.04,6.06,5.985,6.055,53130.0
2017-07-12,6.03,6.055,6.005,6.055,13925.0
2017-07-13,6.03,6.045,6.01,6.01,5067.0
2017-07-14,6.035,6.06,6.005,6.06,38875.0
2017-07-17,6.05,6.05,6.015,6.05,10667.0
2017-07-18,6.055,6.165,6.015,6.115,37149.0
2017-07-19,6.115,6.14,6.015,6.06,21341.0
2017-07-20,6.03,6.055,5.995,6.0,21437.0
2017-07-21,6.01,6.06,5.955,5.955,32556.0
2017-07-24,5.955,5.995,5.875,5.89,121492.0
2017-07-25,5.95,5.955,5.885,5.925,24002.0
2017-07-26,5.96,5.985,5.905,5.96,21238.0
2017-07-27,5.98,6.085,5.98,5.99,48860.0
2017-07-28,5.99,6.005,5.965,5.99,18535.0
2017-07-31,6.005,6.055,5.99,6.055,14965.0
2017-08-01,6.075,6.105,6.02,6.105,48608.0
2017-08-02,6.115,6.12,6.025,6.1,28540.0
2017-08-03,6.065,6.09,6.06,6.09,12990.0
2017-08-04,6.085,6.1,6.065,6.07,11400.0
2017-08-08,6.085,6.105,6.055,6.06,15620.0
2017-08-09,6.055,6.115,6.035,6.1,24416.0
2017-08-10,6.095,6.115,6.085,6.105,24465.0
2017-08-11,6.07,6.085,6.05,6.05,26171.0
2017-08-14,6.075,6.105,6.055,6.105,8221.0
2017-08-15,6.09,6.09,6.04,6.065,12277.0
2017-08-16,6.075,6.105,6.075,6.075,5211.0
2017-08-17,6.055,6.105,6.045,6.105,12063.0
2017-08-18,6.1,6.11,6.065,6.075,27813.0
2017-08-21,6.075,6.1,6.075,6.1,19340.0
2017-08-22,6.095,6.115,6.085,6.11,14292.0
2017-08-23,6.115,6.115,6.075,6.075,19110.0
2017-08-24,6.075,6.09,6.045,6.045,44670.0
2017-08-25,6.08,6.08,6.055,6.055,37080.0
2017-08-28,6.055,6.095,6.02,6.075,60130.0
2017-08-29,6.105,6.155,6.075,6.15,39602.0
2017-08-30,6.145,6.17,6.13,6.165,23004.0
2017-08-31,6.16,6.175,6.15,6.155,6222.0
2017-09-01,6.135,6.17,6.13,6.145,14458.0
2017-09-05,6.15,6.16,6.125,6.125,28284.0
2017-09-06,5.92,5.95,5.9,5.935,330945.0
2017-09-07,5.945,5.95,5.925,5.945,81575.0
2017-09-08,5.96,5.96,5.935,5.935,35926.0
2017-09-11,5.96,5.965,5.9,5.93,45588.0
2017-09-12,5.915,5.96,5.905,5.925,99900.0
2017-09-13,5.935,5.95,5.925,5.94,37398.0
2017-09-14,5.935,5.945,5.93,5.945,23543.0
2017-09-15,5.945,6.05,5.935,6.05,78395.0
2017-09-18,6.05,6.05,5.975,5.99,40903.0
2017-09-19,5.975,5.98,5.95,5.95,60746.0
2017-09-20,5.95,5.95,5.92,5.945,73256.0
2017-09-21,5.94,5.965,5.91,5.96,78408.0
2017-09-22,5.94,5.95,5.93,5.94,30986.0
2017-09-25,5.94,5.96,5.935,5.96,84407.0
2017-09-26,5.95,5.95,5.93,5.935,162983.0
2017-09-27,5.935,6.015,5.935,6.01,132728.0
2017-09-28,6.01,6.035,5.97,6.02,61654.0
2017-09-29,6.02,6.055,6.01,6.035,47642.0
2017-10-02,6.04,6.045,6.005,6.03,46542.0
2017-10-03,6.04,6.055,6.015,6.05,24235.0
2017-10-04,6.03,6.08,6.025,6.08,65608.0
2017-10-05,6.065,6.095,6.03,6.065,40208.0
2017-10-06,6.095,6.095,6.015,6.04,46494.0
2017-10-10,6.04,6.11,6.03,6.11,54424.0
2017-10-11,6.115,6.165,6.095,6.145,36439.0
2017-10-12,6.125,6.155,6.045,6.065,54055.0
2017-10-13,6.095,6.115,6.085,6.115,25560.0
2017-10-16,6.14,6.14,6.095,6.135,29193.0
2017-10-17,6.125,6.145,6.105,6.14,43550.0
2017-10-18,6.14,6.14,6.05,6.065,46824.0
2017-10-19,6.09,6.14,6.045,6.13,23770.0
2017-10-20,6.135,6.135,6.085,6.12,28528.0
2017-10-23,6.095,6.14,6.07,6.135,46996.0
2017-10-24,6.12,6.14,6.095,6.14,60475.0
2017-10-25,6.14,6.16,6.1,6.145,23174.0
2017-10-26,6.125,6.15,6.12,6.15,16563.0
2017-10-27,6.15,6.205,6.13,6.135,68478.0
2017-10-30,6.13,6.15,6.105,6.105,21389.0
2017-10-31,6.14,6.145,6.1,6.1,23443.0
2017-11-01,6.13,6.13,6.11,6.115,44052.0
2017-11-02,6.125,6.13,6.085,6.115,51375.0
2017-11-03,6.12,6.175,6.1,6.15,43262.0
2017-11-06,6.155,6.18,6.135,6.15,52637.0
2017-11-07,6.135,6.225,6.13,6.215,48546.0
2017-11-08,6.2,6.255,6.16,6.16,18879.0
2017-11-09,6.16,6.235,6.16,6.22,44224.0
2017-11-10,6.225,6.225,6.15,6.195,27698.0
2017-11-13,6.2,6.2,6.155,6.16,13227.0
2017-11-14,6.155,6.185,6.125,6.15,51271.0
2017-11-15,6.16,6.165,6.145,6.155,9723.0
2017-11-16,6.165,6.195,6.125,6.17,37180.0
2017-11-17,6.145,6.195,6.145,6.19,17040.0
2017-11-20,6.185,6.205,6.17,6.205,32974.0
2017-11-21,6.18,6.22,6.17,6.19,11944.0
2017-11-22,6.2,6.225,6.185,6.19,25168.0
2017-11-23,6.195,6.25,6.18,6.225,13916.0
2017-11-24,6.22,6.25,6.205,6.24,22835.0
2017-11-27,6.245,6.29,6.205,6.205,31762.0
2017-11-28,6.18,6.245,6.18,6.22,33049.0
2017-11-29,6.265,6.315,6.22,6.305,29310.0
2017-11-30,6.275,6.285,6.22,6.22,17071.0
2017-12-01,6.23,6.29,6.19,6.23,38962.0
2017-12-04,6.33,6.33,6.24,6.275,24244.0
2017-12-05,6.285,6.285,6.22,6.27,18181.0
2017-12-06,6.29,6.29,6.215,6.255,30495.0
2017-12-07,6.265,6.325,6.245,6.265,22150.0
2017-12-08,6.25,6.34,6.25,6.33,26863.0
2017-12-11,6.315,6.315,6.265,6.275,18415.0
2017-12-12,6.345,6.345,6.265,6.32,24718.0
2017-12-13,6.335,6.35,6.315,6.335,31071.0
2017-12-14,6.34,6.365,6.335,6.355,14192.0
2017-12-15,6.345,6.43,6.33,6.36,60418.0
2017-12-18,6.36,6.375,6.29,6.36,25999.0
2017-12-19,6.385,6.405,6.345,6.37,20616.0
2017-12-20,6.39,6.4,6.34,6.365,23694.0
2017-12-21,6.375,6.4,6.34,6.345,40476.0
2017-12-22,6.36,6.445,6.34,6.4,29982.0
2017-12-27,6.405,6.405,6.35,6.35,18732.0
2017-12-28,6.405,6.41,6.405,6.41,26749.0
2017-12-29,6.415,6.42,6.405,6.415,19712.0
2018-01-02,6.415,6.415,6.375,6.385,22634.0
2018-01-03,6.38,6.445,6.375,6.395,44704.0
2018-01-04,6.405,6.425,6.375,6.39,35719.0
2018-01-05,6.415,6.425,6.39,6.39,16391.0
2018-01-08,6.395,6.395,6.38,6.39,36807.0
2018-01-09,6.385,6.435,6.385,6.41,41278.0
2018-01-10,6.395,6.45,6.395,6.44,23162.0
2018-01-11,6.425,6.49,6.395,6.46,35544.0
2018-01-12,6.45,6.62,6.445,6.545,81662.0
2018-01-15,6.52,6.555,6.46,6.535,32917.0
2018-01-16,6.54,6.56,6.5,6.545,18469.0
2018-01-17,6.535,6.54,6.47,6.48,26867.0
2018-01-18,6.48,6.605,6.45,6.45,46955.0
2018-01-19,6.465,6.55,6.41,6.505,64618.0
2018-01-22,6.525,6.525,6.475,6.5,34777.0
2018-01-23,6.48,6.52,6.45,6.495,33207.0
2018-01-24,6.52,6.53,6.48,6.48,23009.0
2018-01-25,6.5,6.525,6.485,6.49,25709.0
2018-01-26,6.495,6.52,6.455,6.465,34530.0
2018-01-29,6.49,6.5,6.465,6.47,66238.0
2018-01-30,6.485,6.485,6.395,6.41,73520.0
2018-01-31,6.415,6.415,6.34,6.355,36330.0
2018-02-01,6.365,6.45,6.36,6.43,41048.0
2018-02-02,6.415,6.465,6.405,6.405,35171.0
2018-02-05,6.47,6.47,6.305,6.32,60847.0
2018-02-06,6.245,6.405,6.235,6.35,53423.0
2018-02-07,6.37,6.435,6.37,6.4,31465.0
2018-02-08,6.4,6.425,6.32,6.335,35999.0
2018-02-09,6.345,6.38,6.25,6.315,54690.0
2018-02-12,6.34,6.435,6.28,6.335,70141.0
2018-02-13,6.35,6.4,6.27,6.375,26722.0
2018-02-14,6.395,6.415,6.305,6.41,39691.0
2018-02-15,6.385,6.505,6.385,6.46,26412.0
2018-02-16,6.475,6.52,6.435,6.48,45538.0
2018-02-20,6.48,6.515,6.46,6.505,41940.0
2018-02-21,6.485,6.515,6.485,6.51,36025.0
2018-02-22,6.49,6.515,6.48,6.495,26115.0
2018-02-23,6.515,6.54,6.49,6.515,32679.0
2018-02-26,6.495,6.54,6.485,6.53,27469.0
2018-02-27,6.55,6.58,6.525,6.53,21513.0
2018-02-28,6.53,6.59,6.53,6.58,29448.0
2018-03-01,6.57,6.585,6.56,6.565,21897.0
2018-03-02,6.62,6.62,6.57,6.585,26583.0
2018-03-05,6.62,6.645,6.61,6.61,47448.0
2018-03-06,6.61,6.68,6.5,6.5,132092.0
2018-03-07,6.525,6.655,6.525,6.605,70276.0
2018-03-08,6.61,6.7,6.61,6.7,73350.0
2018-03-09,6.715,6.77,6.63,6.63,91803.0
2018-03-12,6.685,6.735,6.645,6.7,22095.0
2018-03-13,6.695,6.77,6.68,6.705,31919.0
2018-03-14,6.47,6.605,6.455,6.49,293346.0
2018-03-15,6.515,6.53,6.5,6.505,59340.0
2018-03-16,6.52,6.525,6.495,6.525,40553.0
2018-03-19,6.52,6.52,6.46,6.48,74731.0
2018-03-20,6.48,6.5,6.47,6.48,23529.0
2018-03-21,6.5,6.515,6.445,6.45,61199.0
2018-03-22,6.485,6.485,6.395,6.43,35810.0
2018-03-23,6.44,6.475,6.375,6.385,27022.0
2018-03-26,6.44,6.475,6.37,6.47,43337.0
2018-03-27,6.445,6.48,6.415,6.415,103291.0
2018-03-28,6.455,6.505,6.415,6.485,83937.0
2018-03-29,6.5,6.505,6.405,6.405,83725.0
2018-04-02,6.405,6.505,6.31,6.335,32375.0
2018-04-03,6.315,6.505,6.315,6.425,39429.0
2018-04-04,6.435,6.5,6.355,6.44,30531.0
2018-04-05,6.455,6.485,6.365,6.415,67606.0
2018-04-06,6.41,6.485,6.4,6.47,23279.0
2018-04-09,6.475,6.48,6.405,6.46,29679.0
2018-04-10,6.46,6.485,6.45,6.465,46731.0
2018-04-11,6.45,6.515,6.45,6.475,66428.0
2018-04-12,6.475,6.515,6.435,6.485,34878.0
2018-04-13,6.485,6.54,6.465,6.485,40394.0
2018-04-16,6.485,6.5,6.46,6.495,19076.0
2018-04-17,6.475,6.54,6.475,6.535,49890.0
2018-04-18,6.535,6.555,6.52,6.55,21115.0
2018-04-19,6.56,6.56,6.515,6.535,21831.0
2018-04-20,6.505,6.56,6.505,6.53,21033.0
2018-04-23,6.55,6.56,6.5,6.505,49745.0
2018-04-24,6.525,6.54,6.48,6.535,17005.0
2018-04-25,6.535,6.535,6.455,6.53,37545.0
2018-04-26,6.56,6.565,6.525,6.55,47685.0
2018-04-27,6.56,6.605,6.55,6.585,33476.0
2018-04-30,6.55,6.575,6.495,6.575,34195.0
2018-05-01,6.575,6.605,6.53,6.56,24163.0
2018-05-02,6.55,6.58,6.54,6.56,30528.0
2018-05-03,6.59,6.605,6.55,6.605,30009.0
2018-05-04,6.6,6.63,6.57,6.625,34971.0
2018-05-07,6.615,6.63,6.585,6.62,29019.0
2018-05-08,6.605,6.625,6.545,6.58,40021.0
2018-05-09,6.605,6.625,6.56,6.585,22034.0
2018-05-10,6.595,6.625,6.565,6.625,27100.0
2018-05-11,6.605,6.71,6.605,6.705,52294.0
2018-05-14,6.71,6.71,6.69,6.69,17551.0
2018-05-15,6.69,6.725,6.655,6.7,35899.0
2018-05-16,6.685,6.695,6.645,6.665,35217.0
2018-05-17,6.655,6.705,6.63,6.665,27803.0
2018-05-18,6.685,6.725,6.685,6.715,33129.0
2018-05-22,6.73,6.73,6.665,6.71,29473.0
2018-05-23,6.715,6.815,6.685,6.76,53046.0
2018-05-24,6.78,6.815,6.71,6.76,33266.0
2018-05-25,6.81,6.815,6.74,6.76,49435.0
2018-05-28,6.78,6.805,6.645,6.695,39644.0
2018-05-29,6.745,6.745,6.62,6.655,84675.0
2018-05-30,6.66,6.695,6.595,6.625,45570.0
2018-05-31,6.62,6.67,6.605,6.64,34116.0
2018-06-01,6.635,6.765,6.63,6.73,28325.0
2018-06-04,6.75,6.76,6.725,6.735,4200.0
2018-06-05,6.72,6.78,6.72,6.755,40933.0
2018-06-06,6.75,6.795,6.745,6.755,14411.0
2018-06-07,6.75,6.815,6.73,6.775,26579.0
2018-06-08,6.765,6.795,6.735,6.78,29966.0
2018-06-11,6.795,6.82,6.75,6.77,51241.0
2018-06-12,6.765,6.81,6.695,6.755,16315.0
2018-06-13,6.76,6.83,6.75,6.76,49973.0
2018-06-14,6.81,6.825,6.775,6.825,15378.0
2018-06-15,6.815,6.83,6.775,6.82,35082.0
2018-06-18,6.825,6.83,6.72,6.775,64382.0
2018-06-19,6.775,6.825,6.775,6.82,33350.0
2018-06-20,6.82,6.82,6.765,6.79,28614.0
2018-06-21,6.8,6.83,6.775,6.83,57067.0
2018-06-22,6.825,6.85,6.795,6.82,46871.0
2018-06-25,6.82,6.83,6.795,6.83,29354.0
2018-06-26,6.81,6.845,6.75,6.775,73008.0
2018-06-27,6.775,6.81,6.735,6.76,34013.0
2018-06-28,6.735,6.81,6.715,6.78,15399.0
2018-06-29,6.79,6.83,6.79,6.815,27370.0
2018-07-03,6.885,6.885,6.82,6.875,28514.0
2018-07-04,6.87,6.89,6.84,6.89,29985.0
2018-07-05,6.89,6.915,6.86,6.895,90651.0
2018-07-06,6.895,6.905,6.875,6.88,17718.0
2018-07-09,6.885,6.95,6.87,6.89,58122.0
2018-07-10,6.88,6.92,6.87,6.88,81969.0
2018-07-11,6.895,6.965,6.895,6.93,54953.0
2018-07-12,6.945,7.08,6.945,7.01,47842.0
2018-07-13,7.01,7.03,6.905,6.985,57942.0
2018-07-16,6.975,7.05,6.975,7.025,23946.0
2018-07-17,7.03,7.075,7.015,7.06,19649.0
2018-07-18,7.065,7.14,7.065,7.13,28562.0
2018-07-19,7.3,7.32,7.14,7.18,84639.0
2018-07-20,7.2,7.215,7.07,7.185,41782.0
2018-07-23,7.17,7.19,7.11,7.165,24442.0
2018-07-24,7.18,7.19,7.14,7.18,33456.0
2018-07-25,7.19,7.21,7.135,7.155,45446.0
2018-07-26,7.19,7.19,7.135,7.185,45384.0
2018-07-27,7.185,7.205,7.145,7.17,18435.0
2018-07-30,7.145,7.175,7.04,7.075,60697.0
2018-07-31,7.08,7.2,7.08,7.165,35018.0
2018-08-01,7.175,7.18,7.095,7.1,54523.0
2018-08-02,7.115,7.145,7.065,7.14,20063.0
2018-08-03,7.125,7.155,7.08,7.115,13517.0
2018-08-07,7.12,7.125,7.085,7.11,22698.0
2018-08-08,7.09,7.145,7.065,7.085,44453.0
2018-08-09,7.065,7.135,7.04,7.12,40489.0
2018-08-10,7.19,7.225,7.1,7.155,47121.0
2018-08-13,7.21,7.21,7.1,7.2,28940.0
2018-08-14,7.175,7.185,7.145,7.155,25564.0
2018-08-15,7.145,7.19,7.13,7.16,19314.0
2018-08-16,7.155,7.175,7.13,7.16,15071.0
2018-08-17,7.17,7.2,7.145,7.19,11333.0
2018-08-20,7.155,7.195,7.14,7.175,10526.0
2018-08-21,7.165,7.255,7.16,7.225,27733.0
2018-08-22,7.22,7.335,7.205,7.295,32578.0
2018-08-23,7.25,7.295,7.225,7.25,12981.0
2018-08-24,7.245,7.32,7.245,7.245,27667.0
2018-08-27,7.25,7.28,7.195,7.21,38124.0
2018-08-28,7.21,7.255,7.195,7.255,27496.0
2018-08-29,7.24,7.375,7.24,7.375,53259.0
2018-08-30,7.4,7.415,7.295,7.3,40837.0
2018-08-31,7.34,7.41,7.3,7.395,27628.0
2018-09-04,7.375,7.4,7.27,7.295,37123.0
2018-09-05,7.285,7.325,7.27,7.315,16662.0
2018-09-06,7.33,7.35,7.29,7.34,17698.0
2018-09-07,7.285,7.38,7.27,7.275,30358.0
2018-09-10,7.295,7.335,7.265,7.265,14411.0
2018-09-11,7.265,7.325,7.265,7.325,25930.0
2018-09-12,7.36,7.36,7.31,7.325,19007.0
2018-09-13,7.33,7.34,7.285,7.315,29239.0
2018-09-14,7.34,7.425,7.33,7.38,48760.0
2018-09-17,7.4,7.41,7.32,7.395,29741.0
2018-09-18,7.385,7.425,7.36,7.375,19425.0
2018-09-19,7.4,7.44,7.38,7.425,36375.0
2018-09-20,7.48,7.77,7.44,7.455,62902.0
2018-09-21,7.41,7.535,7.41,7.48,21622.0
2018-09-24,7.51,7.525,7.48,7.48,46926.0
2018-09-25,7.52,7.52,7.34,7.445,61153.0
2018-09-26,7.5,7.5,7.32,7.415,29547.0
2018-09-27,7.415,7.465,7.4,7.45,8531.0
2018-09-28,7.465,7.525,7.385,7.4,31459.0
2018-10-01,7.43,7.555,7.43,7.465,16846.0
2018-10-02,7.45,7.48,7.44,7.455,21215.0
2018-10-03,7.425,7.515,7.425,7.47,22274.0
2018-10-04,7.455,7.48,7.415,7.47,22855.0
2018-10-05,7.455,7.505,7.44,7.455,37378.0
2018-10-09,7.455,7.485,7.41,7.415,23673.0
2018-10-10,7.36,7.43,7.16,7.22,134251.0
2018-10-11,7.22,7.3,7.22,7.275,18536.0
2018-10-12,7.4,7.4,7.15,7.155,63875.0
2018-10-15,7.155,7.385,7.065,7.345,71438.0
2018-10-16,7.335,7.435,7.335,7.36,22587.0
2018-10-17,7.335,7.44,7.285,7.295,21999.0
2018-10-18,7.295,7.375,7.21,7.235,58929.0
2018-10-19,7.26,7.335,7.23,7.24,13393.0
2018-10-22,7.25,7.26,7.16,7.2,48029.0
2018-10-23,7.21,7.345,7.15,7.305,39944.0
2018-10-24,7.295,7.295,7.215,7.23,9767.0
2018-10-25,7.335,7.335,7.155,7.155,64595.0
2018-10-26,7.175,7.175,6.93,6.995,87497.0
2018-10-29,7.02,7.075,7.005,7.025,82236.0
2018-10-30,7.2,7.2,6.995,7.04,63456.0
2018-10-31,7.04,7.105,6.96,7.05,57805.0
2018-11-01,7.18,7.315,7.06,7.285,38625.0
2018-11-02,7.305,7.315,7.24,7.24,36199.0
2018-11-05,7.28,7.375,7.24,7.315,48153.0
2018-11-06,7.31,7.405,7.265,7.33,31032.0
2018-11-07,7.32,7.375,7.275,7.305,19772.0
2018-11-08,7.32,7.415,7.245,7.39,32708.0
2018-11-09,7.39,7.405,7.32,7.345,6390.0
2018-11-12,7.39,7.415,7.325,7.37,18600.0
2018-11-13,7.37,7.42,7.37,7.42,6745.0
2018-11-14,7.395,7.395,7.32,7.35,20051.0
2018-11-15,7.355,7.375,7.32,7.325,18038.0
2018-11-16,7.325,7.36,7.31,7.31,20335.0
2018-11-19,7.32,7.38,7.3,7.35,19521.0
2018-11-20,7.35,7.375,7.295,7.325,45433.0
2018-11-21,7.415,7.415,7.195,7.36,48188.0
2018-11-22,7.35,7.36,7.32,7.325,11709.0
2018-11-23,7.325,7.375,7.23,7.265,25546.0
2018-11-26,7.305,7.345,7.255,7.33,11985.0
2018-11-27,7.305,7.37,7.295,7.37,20725.0
2018-11-28,7.37,7.375,7.295,7.33,26014.0
2018-11-29,7.415,7.415,7.315,7.32,17791.0
2018-11-30,7.32,7.39,7.25,7.36,28588.0
2018-12-03,7.395,7.395,7.24,7.255,14197.0
2018-12-04,7.255,7.375,7.175,7.37,58509.0
2018-12-05,7.345,7.345,7.2,7.23,26786.0
2018-12-06,7.225,7.275,7.18,7.225,31968.0
2018-12-07,7.24,7.255,7.1,7.15,29773.0
2018-12-10,7.18,7.355,7.145,7.295,44324.0
2018-12-11,7.29,7.335,7.22,7.225,22282.0
2018-12-12,7.235,7.295,7.205,7.25,21992.0
2018-12-13,7.25,7.27,7.17,7.18,26066.0
2018-12-14,7.2,7.285,7.14,7.285,44650.0
2018-12-17,7.265,7.285,7.19,7.225,34902.0
2018-12-18,7.235,7.255,7.095,7.13,77563.0
2018-12-19,7.095,7.2,7.09,7.09,42548.0
2018-12-20,7.055,7.09,6.905,7.0,43196.0
2018-12-21,6.915,7.035,6.635,6.73,80049.0
2018-12-24,6.715,6.72,6.11,6.66,97522.0
2018-12-27,6.735,6.885,6.705,6.815,73287.0
2018-12-28,6.89,6.945,6.84,6.915,18787.0
2018-12-31,6.945,6.965,6.88,6.93,27019.0
2019-01-02,6.92,7.0,6.91,7.0,25196.0
2019-01-03,7.075,7.12,7.0,7.035,30912.0
2019-01-04,7.075,7.13,7.06,7.12,12008.0
2019-01-07,7.12,7.175,7.065,7.085,31027.0
2019-01-08,7.11,7.215,7.09,7.11,22830.0
2019-01-09,7.265,7.265,7.1,7.21,34034.0
2019-01-10,7.195,7.23,7.135,7.21,29788.0
2019-01-11,7.19,7.275,7.175,7.215,19896.0
2019-01-14,7.245,7.255,7.19,7.21,16660.0
2019-01-15,7.23,7.295,7.155,7.295,44751.0
2019-01-16,7.285,7.425,7.275,7.385,20040.0
2019-01-17,7.4,7.425,7.355,7.405,24566.0
2019-01-18,7.415,7.415,7.36,7.38,16716.0
2019-01-21,7.405,7.415,7.375,7.415,33642.0
2019-01-22,7.425,7.425,7.375,7.385,47135.0
2019-01-23,7.39,7.415,7.38,7.39,16496.0
2019-01-24,7.405,7.515,7.39,7.515,59008.0
2019-01-25,7.515,7.52,7.405,7.415,52669.0
2019-01-28,7.415,7.49,7.415,7.435,21641.0
2019-01-29,7.46,7.52,7.43,7.5,31342.0
2019-01-30,7.515,7.52,7.435,7.47,33077.0
2019-01-31,7.205,7.23,7.185,7.225,176014.0
2019-02-01,7.215,7.24,7.205,7.235,64013.0
2019-02-04,7.225,7.235,7.205,7.205,40624.0
2019-02-05,7.215,7.225,7.195,7.225,71172.0
2019-02-06,7.2,7.225,7.195,7.195,81133.0
2019-02-07,7.215,7.225,7.195,7.215,64224.0
2019-02-08,7.225,7.24,7.21,7.215,111583.0
2019-02-11,7.225,7.235,7.19,7.21,43545.0
2019-02-12,7.215,7.215,7.175,7.18,52541.0
2019-02-13,7.195,7.225,7.18,7.225,67397.0
2019-02-14,7.225,7.3,7.215,7.28,87868.0
2019-02-15,7.29,7.335,7.26,7.29,58009.0
2019-02-19,7.27,7.335,7.27,7.33,74470.0
2019-02-20,7.33,7.36,7.295,7.33,82555.0
2019-02-21,7.355,7.435,7.34,7.37,51681.0
2019-02-22,7.385,7.41,7.28,7.395,43566.0
2019-02-25,7.4,7.41,7.38,7.4,37794.0
2019-02-26,7.41,7.415,7.375,7.4,23441.0
2019-02-27,7.43,7.43,7.385,7.405,41475.0
2019-02-28,7.42,7.42,7.33,7.37,44677.0
2019-03-01,7.38,7.425,7.34,7.41,36830.0
2019-03-04,7.385,7.405,7.35,7.365,19233.0
2019-03-05,7.37,7.39,7.3,7.365,44570.0
2019-03-06,7.385,7.39,7.345,7.375,31535.0
2019-03-07,7.375,7.395,7.345,7.36,26697.0
2019-03-08,7.37,7.375,7.33,7.37,47429.0
2019-03-11,7.38,7.395,7.35,7.37,35737.0
2019-03-12,7.39,7.395,7.375,7.375,13345.0
2019-03-13,7.385,7.405,7.375,7.375,9495.0
2019-03-14,7.38,7.42,7.345,7.365,28160.0
2019-03-15,7.375,7.385,7.34,7.37,17824.0
2019-03-18,7.375,7.385,7.345,7.37,19441.0
2019-03-19,7.38,7.405,7.365,7.405,46616.0
2019-03-20,7.39,7.405,7.36,7.39,21345.0
2019-03-21,7.37,7.395,7.37,7.375,25168.0
2019-03-22,7.385,7.405,7.35,7.38,39194.0
2019-03-25,7.375,7.395,7.35,7.37,37867.0
2019-03-26,7.36,7.395,7.36,7.385,43163.0
2019-03-27,7.395,7.41,7.36,7.385,51824.0
2019-03-28,7.395,7.415,7.385,7.395,30036.0
2019-03-29,7.395,7.415,7.375,7.405,17567.0
2019-04-01,7.4,7.42,7.39,7.41,16356.0
2019-04-02,7.415,7.42,7.315,7.37,45263.0
2019-04-03,7.375,7.41,7.375,7.385,25793.0
2019-04-04,7.4,7.415,7.4,7.405,13914.0
2019-04-05,7.415,7.44,7.405,7.415,58400.0
2019-04-08,7.445,7.475,7.415,7.45,31693.0
2019-04-09,7.455,7.455,7.37,7.39,17792.0
2019-04-10,7.415,7.43,7.35,7.4,35779.0
2019-04-11,7.405,7.405,7.39,7.39,8440.0
2019-04-12,7.41,7.41,7.375,7.39,19057.0
2019-04-15,7.405,7.41,7.365,7.395,43345.0
2019-04-16,7.4,7.435,7.375,7.41,45286.0
2019-04-17,7.415,7.455,7.385,7.405,123814.0
2019-04-18,7.41,7.54,7.405,7.505,57659.0
2019-04-22,7.54,7.555,7.485,7.515,26068.0
2019-04-23,7.545,7.545,7.495,7.5,13155.0
2019-04-24,7.525,7.57,7.485,7.56,32189.0
2019-04-25,7.575,7.58,7.51,7.53,63460.0
2019-04-26,7.52,7.54,7.465,7.475,37663.0
2019-04-29,7.59,7.59,7.485,7.57,25220.0
2019-04-30,7.57,7.57,7.51,7.56,20681.0
2019-05-01,7.56,7.565,7.485,7.5,35752.0
2019-05-02,7.515,7.595,7.5,7.57,36193.0
2019-05-03,7.59,7.59,7.545,7.545,31881.0
2019-05-06,7.535,7.545,7.5,7.515,14666.0
2019-05-07,7.53,7.59,7.52,7.575,25272.0
2019-05-08,7.6,7.785,7.58,7.755,149604.0
2019-05-09,7.74,7.74,7.62,7.625,44632.0
2019-05-10,7.605,7.745,7.605,7.715,48631.0
2019-05-13,7.725,7.725,7.615,7.66,22716.0
2019-05-14,7.69,7.745,7.625,7.635,27604.0
2019-05-15,7.645,7.685,7.515,7.66,35100.0
2019-05-16,7.685,7.74,7.655,7.665,34218.0
2019-05-17,7.655,7.655,7.62,7.62,24703.0
2019-05-21,7.635,7.66,7.625,7.635,35822.0
2019-05-22,7.655,7.655,7.58,7.64,33467.0
2019-05-23,7.645,7.645,7.57,7.61,19090.0
2019-05-24,7.615,7.635,7.565,7.595,18441.0
2019-05-27,7.62,7.62,7.575,7.62,29091.0
2019-05-28,7.6,7.62,7.575,7.575,34939.0
2019-05-29,7.565,7.61,7.565,7.605,25044.0
2019-05-30,7.64,7.645,7.62,7.63,30033.0
2019-05-31,7.63,7.635,7.585,7.6,42146.0
2019-06-03,7.64,7.64,7.585,7.585,35829.0
2019-06-04,7.59,7.63,7.49,7.535,54276.0
2019-06-05,7.58,7.615,7.56,7.61,35217.0
2019-06-06,7.61,7.625,7.555,7.595,34501.0
2019-06-07,7.61,7.67,7.6,7.635,52521.0
2019-06-10,7.63,7.755,7.615,7.755,56510.0
2019-06-11,7.67,7.755,7.62,7.63,71952.0
2019-06-12,7.595,7.66,7.59,7.615,53042.0
2019-06-13,7.665,7.67,7.61,7.635,31045.0
2019-06-14,7.63,7.665,7.615,7.635,31872.0
2019-06-17,7.675,7.675,7.625,7.63,40239.0
2019-06-18,7.64,7.655,7.615,7.645,23853.0
2019-06-19,7.665,7.715,7.64,7.695,45870.0
2019-06-20,7.705,7.755,7.705,7.72,20743.0
2019-06-21,7.78,7.88,7.72,7.81,50313.0
2019-06-24,7.86,7.86,7.73,7.78,51230.0
2019-06-25,7.725,7.725,7.7,7.7,16158.0
2019-06-26,7.72,7.725,7.68,7.68,17075.0
2019-06-27,7.72,7.73,7.5,7.595,85981.0
2019-06-28,7.6,7.68,7.58,7.6,37775.0
2019-07-02,7.62,7.695,7.565,7.675,108009.0
2019-07-03,7.705,7.78,7.695,7.75,21326.0
2019-07-04,7.78,7.79,7.695,7.695,9305.0
2019-07-05,7.685,7.765,7.685,7.735,9032.0
2019-07-08,7.715,7.76,7.635,7.725,35192.0
2019-07-09,7.725,7.74,7.705,7.705,12611.0
2019-07-10,7.76,7.77,7.665,7.68,20194.0
2019-07-11,7.74,7.74,7.655,7.655,10900.0
2019-07-12,7.715,7.715,7.625,7.655,35203.0
2019-07-15,7.655,7.74,7.655,7.705,28840.0
2019-07-16,7.7,7.735,7.685,7.73,18168.0
2019-07-17,7.72,7.735,7.685,7.73,28037.0
2019-07-18,7.73,7.73,7.655,7.7,35559.0
2019-07-19,7.655,7.765,7.65,7.765,60265.0
2019-07-22,7.79,7.845,7.76,7.84,44489.0
2019-07-23,7.845,7.925,7.775,7.805,64542.0
2019-07-24,7.885,7.895,7.82,7.87,33451.0
2019-07-25,7.89,7.89,7.745,7.805,26306.0
2019-07-26,7.815,7.88,7.765,7.785,21710.0
2019-07-29,7.8,7.8,7.74,7.76,49853.0
2019-07-30,7.75,7.87,7.705,7.755,59050.0
2019-07-31,7.785,7.785,7.725,7.765,35390.0
2019-08-01,7.78,7.835,7.745,7.82,61919.0
2019-08-02,7.82,7.87,7.79,7.825,28605.0
2019-08-06,7.765,7.87,7.765,7.835,37902.0
2019-08-07,7.86,7.915,7.785,7.91,48603.0
2019-08-08,7.915,7.945,7.87,7.9,19500.0
2019-08-09,7.91,7.985,7.87,7.955,31710.0
2019-08-12,7.865,7.965,7.865,7.91,31046.0
2019-08-13,7.905,7.935,7.835,7.855,42349.0
2019-08-14,7.885,7.885,7.79,7.865,27035.0
2019-08-15,7.9,7.9,7.785,7.795,34361.0
2019-08-16,7.79,7.885,7.79,7.825,42515.0
2019-08-19,7.825,7.835,7.79,7.82,26043.0
2019-08-20,7.805,7.875,7.785,7.815,33575.0
2019-08-21,7.835,7.875,7.795,7.86,20362.0
2019-08-22,7.86,7.925,7.835,7.855,12374.0
2019-08-23,7.84,7.915,7.84,7.86,13945.0
2019-08-26,7.895,7.895,7.805,7.84,39210.0
2019-08-27,7.865,7.91,7.84,7.91,41021.0
2019-08-28,7.885,7.925,7.885,7.905,26281.0
2019-08-29,7.925,8.005,7.885,7.9,79050.0
2019-08-30,7.885,7.925,7.815,7.88,47569.0
2019-09-03,7.88,7.885,7.78,7.885,44953.0
2019-09-04,7.885,7.885,7.82,7.855,28998.0
2019-09-05,7.855,7.915,7.79,7.885,48207.0
2019-09-06,7.85,7.94,7.84,7.89,43391.0
2019-09-09,7.885,7.905,7.855,7.9,18506.0
2019-09-10,7.86,7.89,7.86,7.87,14028.0
2019-09-11,7.86,7.885,7.815,7.815,31334.0
2019-09-12,7.845,7.9,7.83,7.88,34477.0
2019-09-13,7.86,7.965,7.86,7.92,29172.0
2019-09-16,7.93,7.93,7.86,7.915,18871.0
2019-09-17,7.895,7.935,7.89,7.935,23470.0
2019-09-18,7.935,7.97,7.905,7.955,26427.0
2019-09-19,7.93,7.99,7.93,7.98,21924.0
2019-09-20,7.99,8.075,7.925,7.98,56415.0
2019-09-23,8.05,8.05,7.93,7.96,44572.0
2019-09-24,7.99,8.035,7.97,7.98,31870.0
2019-09-25,7.965,8.04,7.965,8.015,28093.0
2019-09-26,8.04,8.04,7.96,7.97,24599.0
2019-09-27,8.01,8.055,7.96,7.995,38444.0
2019-09-30,8.01,8.055,7.96,8.02,38318.0
2019-10-01,7.985,8.01,7.975,7.995,26594.0
2019-10-02,8.0,8.0,7.925,7.945,41322.0
2019-10-03,7.95,7.985,7.925,7.985,15744.0
2019-10-04,7.965,7.995,7.955,7.985,9600.0
2019-10-07,7.985,8.105,7.975,8.09,55333.0
2019-10-08,8.095,8.1,7.88,8.01,86681.0
2019-10-09,7.915,7.95,7.815,7.88,260335.0
2019-10-10,7.905,7.905,7.85,7.87,43063.0
2019-10-11,7.87,7.87,7.795,7.815,98715.0
2019-10-15,7.84,7.84,7.78,7.79,57778.0
2019-10-16,7.8,7.875,7.8,7.835,62825.0
2019-10-17,7.83,7.835,7.755,7.77,71613.0
2019-10-18,7.8,7.875,7.78,7.845,102117.0
2019-10-21,7.855,7.88,7.845,7.875,93161.0
2019-10-22,7.885,7.985,7.87,7.945,117585.0
2019-10-23,7.945,7.985,7.91,7.98,57564.0
2019-10-24,7.955,7.995,7.94,7.985,36468.0
2019-10-25,7.99,7.99,7.925,7.985,38866.0
2019-10-28,8.01,8.03,7.965,8.02,85990.0
2019-10-29,8.03,8.1,8.01,8.035,118325.0
2019-10-30,8.09,8.14,8.035,8.075,58473.0
2019-10-31,8.115,8.14,8.035,8.035,35007.0
2019-11-01,8.085,8.115,8.055,8.105,30198.0
2019-11-04,8.09,8.145,8.08,8.145,53894.0
2019-11-05,8.145,8.145,8.005,8.105,46663.0
2019-11-06,8.11,8.115,8.03,8.035,58794.0
2019-11-07,8.03,8.085,8.01,8.04,42028.0
2019-11-08,8.055,8.135,8.005,8.045,59915.0
2019-11-11,8.055,8.09,8.035,8.055,36432.0
2019-11-12,8.105,8.115,8.04,8.065,29100.0
2019-11-13,8.07,8.11,8.045,8.105,34518.0
2019-11-14,8.145,8.145,8.085,8.125,42104.0
2019-11-15,8.115,8.14,8.03,8.1,46293.0
2019-11-18,8.1,8.155,8.075,8.155,40543.0
2019-11-19,8.15,8.16,8.12,8.135,43251.0
2019-11-20,8.15,8.19,8.11,8.175,63217.0
2019-11-21,8.175,8.245,8.15,8.22,43791.0
2019-11-22,8.215,8.26,8.18,8.21,39894.0
2019-11-25,8.295,8.305,8.23,8.255,58797.0
2019-11-26,8.22,8.355,8.215,8.29,41824.0
2019-11-27,8.335,8.335,8.22,8.22,57378.0
2019-11-28,8.34,8.34,8.215,8.245,56295.0
2019-11-29,8.265,8.285,8.225,8.265,46858.0
2019-12-02,8.265,8.345,8.245,8.275,35893.0
2019-12-03,8.31,8.31,8.225,8.26,27246.0
2019-12-04,8.305,8.305,8.195,8.245,35641.0
2019-12-05,8.245,8.26,8.225,8.235,34423.0
2019-12-06,8.245,8.35,8.225,8.33,43989.0
2019-12-09,8.32,8.415,8.305,8.35,63767.0
2019-12-10,8.36,8.36,8.275,8.285,31851.0
2019-12-11,8.285,8.31,8.16,8.19,55752.0
2019-12-12,8.19,8.275,8.12,8.175,55291.0
2019-12-13,8.21,8.215,8.16,8.195,36330.0
2019-12-16,8.215,8.315,8.19,8.27,55174.0
2019-12-17,8.28,8.315,8.245,8.315,58542.0
2019-12-18,8.335,8.335,8.28,8.315,37550.0
2019-12-19,8.305,8.345,8.285,8.3,68018.0
2019-12-20,8.345,8.435,8.295,8.4,55819.0
2019-12-23,8.44,8.625,8.4,8.595,113829.0
2019-12-24,8.605,8.66,8.505,8.52,59277.0
2019-12-27,8.58,8.6,8.46,8.52,19932.0
2019-12-30,8.56,8.575,8.49,8.57,74419.0
2019-12-31,8.575,8.66,8.53,8.56,37800.0
2020-01-02,8.535,8.55,8.47,8.47,46053.0
2020-01-03,8.495,8.66,8.495,8.65,43693.0
2020-01-06,8.615,8.65,8.575,8.6,31830.0
2020-01-07,8.565,8.64,8.56,8.595,24744.0
2020-01-08,8.59,8.605,8.535,8.55,42797.0
2020-01-09,8.56,8.62,8.53,8.605,28783.0
2020-01-10,8.62,8.62,8.52,8.57,32615.0
2020-01-13,8.595,8.595,8.5,8.54,32959.0
2020-01-14,8.555,8.695,8.52,8.67,63998.0
2020-01-15,8.7,8.72,8.655,8.705,38297.0
2020-01-16,8.72,8.735,8.69,8.725,28415.0
2020-01-17,8.705,8.75,8.695,8.705,39212.0
2020-01-20,8.745,8.745,8.635,8.715,33063.0
2020-01-21,8.745,8.755,8.695,8.705,35385.0
2020-01-22,8.725,8.735,8.63,8.655,63398.0
2020-01-23,8.705,8.705,8.625,8.66,47279.0
2020-01-24,8.66,8.705,8.605,8.66,57524.0
2020-01-27,8.67,8.67,8.54,8.575,38504.0
2020-01-28,8.63,8.72,8.595,8.655,51487.0
2020-01-29,8.69,8.715,8.68,8.705,17832.0
2020-01-30,8.7,8.715,8.61,8.67,15538.0
2020-01-31,8.665,8.69,8.655,8.665,15584.0
2020-02-03,8.715,8.73,8.65,8.71,41417.0
2020-02-04,8.735,8.745,8.69,8.74,33053.0
2020-02-05,8.74,8.75,8.69,8.69,48367.0
2020-02-06,8.72,8.74,8.685,8.73,45309.0
2020-02-07,8.72,8.75,8.665,8.69,30530.0
2020-02-10,8.69,8.72,8.61,8.67,39282.0
2020-02-11,8.68,8.72,8.67,8.705,53074.0
2020-02-12,8.72,8.72,8.665,8.715,30233.0
2020-02-13,8.72,8.735,8.7,8.715,54625.0
2020-02-14,8.75,8.75,8.71,8.72,44940.0
2020-02-18,8.77,8.805,8.71,8.77,43359.0
2020-02-19,8.795,8.825,8.75,8.765,49060.0
2020-02-20,8.75,8.795,8.75,8.775,28357.0
2020-02-21,8.775,8.795,8.765,8.775,33382.0
2020-02-24,8.75,8.78,8.665,8.685,39081.0
2020-02-25,8.67,8.715,8.43,8.445,81640.0
2020-02-26,8.365,8.52,8.34,8.45,104396.0
2020-02-27,8.35,8.5,8.19,8.365,89266.0
2020-02-28,8.345,8.345,8.05,8.215,242590.0
2020-03-02,8.13,8.55,8.13,8.55,100358.0
2020-03-03,8.645,8.645,8.4,8.45,80882.0
2020-03-04,8.555,8.705,8.45,8.63,73057.0
2020-03-05,8.645,8.645,8.505,8.56,88129.0
2020-03-06,8.465,8.48,8.35,8.41,57823.0
2020-03-09,8.035,8.075,7.295,7.795,145755.0
2020-03-10,7.86,7.975,7.705,7.955,160586.0
2020-03-11,8.04,8.045,7.46,7.475,212437.0
2020-03-12,6.685,7.245,6.56,6.895,216629.0
2020-03-13,7.33,7.38,6.935,7.38,205747.0
2020-03-16,6.635,6.895,5.965,6.435,119956.0
2020-03-17,6.45,6.485,6.065,6.195,189160.0
2020-03-18,5.965,6.145,5.49,5.63,269257.0
2020-03-19,5.56,5.575,4.855,5.065,298641.0
2020-03-20,5.25,5.745,5.16,5.28,179660.0
2020-03-23,5.19,5.19,4.01,4.1,377688.0
2020-03-24,4.41,4.705,4.235,4.51,200357.0
2020-03-25,4.51,5.185,4.42,5.155,248048.0
2020-03-26,5.135,5.655,5.07,5.35,91164.0
2020-03-27,5.16,5.405,4.985,5.325,97927.0
2020-03-30,5.285,5.385,5.015,5.28,91044.0
2020-03-31,5.295,5.605,5.265,5.55,71706.0
2020-04-01,5.415,5.415,5.145,5.24,54300.0
2020-04-02,5.27,5.4,5.07,5.24,74379.0
2020-04-03,5.175,5.27,5.0,5.06,72884.0
2020-04-06,5.18,5.36,5.09,5.255,72554.0
2020-04-07,5.48,5.68,5.41,5.51,49285.0
2020-04-08,5.59,5.8,5.455,5.75,63874.0
2020-04-09,5.93,6.12,5.77,5.795,116154.0
2020-04-13,5.8,5.965,5.485,5.635,61728.0
2020-04-14,5.765,5.96,5.605,5.755,66867.0
2020-04-15,5.635,5.685,5.49,5.52,51133.0
2020-04-16,5.505,5.65,5.31,5.46,111450.0
2020-04-17,5.535,5.77,5.535,5.755,53801.0
2020-04-20,5.595,5.86,5.58,5.81,50814.0
2020-04-21,5.62,5.845,5.62,5.72,50218.0
2020-04-22,5.9,5.9,5.62,5.635,37302.0
2020-04-23,5.8,5.81,5.485,5.575,52341.0
2020-04-24,5.665,5.69,5.565,5.64,25761.0
2020-04-27,5.66,5.865,5.61,5.835,73590.0
2020-04-28,5.85,6.095,5.85,6.015,75549.0
2020-04-29,6.09,6.515,6.06,6.455,73916.0
2020-04-30,6.51,6.51,6.115,6.15,62693.0
2020-05-01,6.06,6.06,5.8,5.86,81676.0
2020-05-04,5.76,5.895,5.57,5.725,83689.0
2020-05-05,5.8,5.935,5.635,5.665,75403.0
2020-05-06,5.78,5.865,5.65,5.81,65713.0
2020-05-07,5.945,6.035,5.825,5.975,59596.0
2020-05-08,6.205,6.52,6.075,6.495,106680.0
2020-05-11,6.46,6.8,6.395,6.795,116838.0
2020-05-12,6.835,6.945,6.745,6.795,183176.0
2020-05-13,6.55,6.685,6.46,6.46,307494.0
2020-05-14,6.46,6.55,6.175,6.375,101103.0
2020-05-15,6.41,6.49,6.245,6.26,57930.0
2020-05-19,6.48,6.66,6.335,6.61,65910.0
2020-05-20,6.715,6.775,6.515,6.575,77447.0
2020-05-21,6.625,6.665,6.6,6.635,59625.0
2020-05-22,6.51,6.75,6.51,6.635,60440.0
2020-05-25,6.635,6.775,6.635,6.685,31404.0
2020-05-26,6.765,7.005,6.765,6.965,68380.0
2020-05-27,7.03,7.17,6.94,7.11,68815.0
2020-05-28,7.11,7.205,6.99,7.1,45712.0
2020-05-29,7.125,7.135,6.815,6.915,70177.0
2020-06-01,6.845,7.125,6.845,6.99,41960.0
2020-06-02,7.025,7.07,6.86,6.955,44934.0
2020-06-03,6.905,7.185,6.905,7.185,98176.0
2020-06-04,7.04,7.27,7.025,7.26,53019.0
2020-06-05,7.175,7.545,7.175,7.44,98807.0
2020-06-08,7.575,7.685,7.525,7.57,52927.0
2020-06-09,7.59,7.59,7.435,7.44,60522.0
2020-06-10,7.47,7.47,7.15,7.175,99779.0
2020-06-11,7.015,7.015,6.575,6.795,124299.0
2020-06-12,7.005,7.135,6.87,7.075,78309.0
2020-06-15,7.045,7.175,6.845,7.055,45856.0
2020-06-16,7.13,7.32,7.055,7.145,70484.0
2020-06-17,7.105,7.255,6.985,7.04,39934.0
2020-06-18,7.07,7.16,7.04,7.045,13571.0
2020-06-19,7.11,7.11,6.875,7.02,42867.0
2020-06-22,7.135,7.135,6.8,6.99,35228.0
2020-06-23,6.935,7.05,6.925,6.985,33493.0
2020-06-24,7.035,7.035,6.79,6.915,38922.0
2020-06-25,6.855,6.94,6.815,6.915,28446.0
2020-06-26,6.92,6.92,6.725,6.82,32587.0
2020-06-29,6.79,6.935,6.705,6.755,51111.0
2020-06-30,6.755,6.895,6.68,6.87,21899.0
2020-07-02,6.96,6.97,6.495,6.725,109480.0
2020-07-03,6.705,6.705,6.585,6.645,47837.0
2020-07-06,6.64,6.695,6.535,6.595,57592.0
2020-07-07,6.6,6.63,6.45,6.49,51639.0
2020-07-08,6.685,6.685,6.305,6.375,58863.0
2020-07-09,6.395,6.41,6.17,6.35,44142.0
2020-07-10,6.275,6.375,6.2,6.315,51173.0
2020-07-13,6.265,6.43,6.265,6.35,47624.0
2020-07-14,6.41,6.415,6.225,6.355,43256.0
2020-07-15,6.43,6.46,6.37,6.415,74801.0
2020-07-16,6.36,6.52,6.36,6.51,53843.0
2020-07-17,6.515,6.57,6.315,6.37,63797.0
2020-07-20,6.37,6.385,6.26,6.325,66504.0
2020-07-21,6.335,6.465,6.3,6.35,75253.0
2020-07-22,6.41,6.41,6.265,6.355,96597.0
2020-07-23,6.375,6.48,6.325,6.345,67073.0
2020-07-24,6.37,6.37,6.27,6.29,27094.0
2020-07-27,6.28,6.38,6.25,6.355,31009.0
2020-07-28,6.375,6.59,6.355,6.565,46896.0
2020-07-29,6.56,6.56,6.445,6.54,40712.0
2020-07-30,6.51,6.555,6.375,6.535,52822.0
2020-07-31,6.415,6.525,6.415,6.455,36090.0
2020-08-04,6.36,6.525,6.35,6.395,72452.0
2020-08-05,6.395,6.525,6.37,6.45,47651.0
2020-08-06,6.405,6.52,6.4,6.465,56573.0
2020-08-07,6.47,6.505,6.4,6.43,16178.0
2020-08-10,6.57,6.575,6.49,6.57,46569.0
2020-08-11,6.57,6.725,6.5,6.58,47312.0
2020-08-12,6.615,6.755,6.545,6.745,50877.0
2020-08-13,6.74,6.78,6.65,6.71,26572.0
2020-08-14,6.715,6.735,6.65,6.66,28351.0
2020-08-17,6.7,6.74,6.56,6.605,28878.0
2020-08-18,6.585,6.615,6.47,6.48,46942.0
2020-08-19,6.465,6.585,6.4,6.45,71644.0
2020-08-20,6.555,6.61,6.44,6.555,37167.0
2020-08-21,6.495,6.675,6.49,6.635,30724.0
2020-08-24,6.705,6.85,6.555,6.835,53718.0
2020-08-25,6.835,6.845,6.665,6.745,33426.0
2020-08-26,6.77,6.81,6.7,6.795,40051.0
2020-08-27,6.755,6.835,6.71,6.745,41146.0
2020-08-28,6.715,6.84,6.7,6.74,38962.0
2020-08-31,6.845,6.845,6.63,6.675,34405.0
2020-09-01,6.675,6.83,6.675,6.825,44172.0
2020-09-02,6.85,6.96,6.84,6.96,57100.0
2020-09-03,6.96,7.035,6.85,6.885,40291.0
2020-09-04,6.855,6.945,6.74,6.755,43386.0
2020-09-08,6.79,6.795,6.7,6.77,19702.0
2020-09-09,6.79,6.845,6.715,6.82,42125.0
2020-09-10,6.845,6.845,6.725,6.77,15680.0
2020-09-11,6.765,6.85,6.725,6.84,34028.0
2020-09-14,6.85,7.05,6.83,6.93,60702.0
2020-09-15,6.925,6.95,6.895,6.92,30765.0
2020-09-16,6.865,7.025,6.865,6.975,35749.0
2020-09-17,6.85,7.005,6.795,6.925,54813.0
2020-09-18,6.96,7.155,6.95,7.11,96906.0
2020-09-21,6.96,7.155,6.88,6.955,42673.0
2020-09-22,6.91,7.025,6.805,6.82,63816.0
2020-09-23,6.85,6.885,6.7,6.715,54019.0
2020-09-24,6.72,6.995,6.695,6.805,72288.0
2020-09-25,6.855,6.95,6.725,6.8,53361.0
2020-09-28,6.855,7.065,6.805,6.87,37660.0
2020-09-29,6.855,6.945,6.81,6.885,52803.0
2020-09-30,6.865,6.955,6.78,6.78,31854.0
2020-10-01,6.815,6.82,6.73,6.76,61851.0
2020-10-02,6.955,6.955,6.71,6.76,19517.0
2020-10-05,6.815,6.96,6.645,6.755,77333.0
2020-10-06,6.77,6.96,6.715,6.915,104032.0
2020-10-07,6.97,7.18,6.915,7.15,90103.0
2020-10-08,7.15,7.355,7.09,7.255,54943.0
2020-10-09,7.11,7.33,7.11,7.265,71726.0
2020-10-13,7.275,7.5,7.19,7.425,86964.0
2020-10-14,7.415,7.455,7.285,7.285,34915.0
2020-10-15,7.335,7.335,7.155,7.215,49874.0
2020-10-16,7.225,7.24,7.135,7.23,19161.0
2020-10-19,7.225,7.25,7.08,7.14,21221.0
2020-10-20,7.21,7.21,6.97,7.015,43669.0
2020-10-21,6.99,7.085,6.74,6.765,116082.0
2020-10-22,6.785,6.985,6.785,6.97,45530.0
2020-10-23,7.09,7.09,6.885,6.915,67310.0
2020-10-26,7.01,7.01,6.84,6.895,36925.0
2020-10-27,6.99,6.99,6.83,6.915,55603.0
2020-10-28,6.89,6.89,6.725,6.76,46264.0
2020-10-29,6.82,6.82,6.64,6.695,94975.0
2020-10-30,6.675,6.785,6.665,6.77,108347.0
2020-11-02,6.78,6.865,6.685,6.8,60598.0
2020-11-03,6.945,7.14,6.905,7.045,140882.0
2020-11-04,7.0,7.24,7.0,7.215,66510.0
2020-11-05,7.105,7.3,7.105,7.275,81340.0
2020-11-06,7.275,7.285,7.135,7.26,57702.0
2020-11-09,7.33,7.44,7.23,7.28,116650.0
2020-11-10,7.305,7.545,7.305,7.425,113204.0
2020-11-11,7.44,7.515,7.38,7.4,40922.0
2020-11-12,7.4,7.49,7.325,7.325,55403.0
2020-11-13,7.355,7.5,7.325,7.49,24139.0
2020-11-16,7.565,7.84,7.49,7.84,104037.0
2020-11-17,7.715,7.83,7.71,7.78,42589.0
2020-11-18,7.79,7.88,7.755,7.88,48588.0
2020-11-19,7.89,7.905,7.805,7.885,38944.0
2020-11-20,7.89,7.91,7.735,7.9,29151.0
2020-11-23,7.955,8.01,7.9,7.92,42919.0
2020-11-24,7.95,8.105,7.92,8.05,69641.0
2020-11-25,8.175,8.175,7.955,8.08,68700.0
2020-11-26,8.145,8.145,8.02,8.05,26099.0
2020-11-27,7.945,8.135,7.915,7.915,63133.0
2020-11-30,7.935,7.94,7.78,7.82,66865.0
2020-12-01,7.845,7.97,7.81,7.905,41534.0
2020-12-02,7.905,7.915,7.78,7.865,52773.0
2020-12-03,7.9,7.905,7.835,7.85,51973.0
2020-12-04,7.785,7.87,7.78,7.81,53256.0
2020-12-07,7.77,7.81,7.715,7.725,32327.0
2020-12-08,7.795,7.805,7.685,7.715,46607.0
2020-12-09,7.77,7.77,7.54,7.645,89721.0
2020-12-10,7.685,7.75,7.61,7.685,55714.0
2020-12-11,7.73,7.925,7.73,7.905,50577.0
2020-12-14,7.94,7.94,7.725,7.865,36635.0
2020-12-15,7.87,8.015,7.8,7.935,54784.0
2020-12-16,7.945,8.01,7.875,7.975,33175.0
2020-12-17,7.99,8.045,7.92,8.035,51742.0
2020-12-18,8.045,8.1,7.99,7.995,69326.0
2020-12-21,7.985,7.995,7.835,7.945,69713.0
2020-12-22,7.95,8.045,7.875,7.995,40740.0
2020-12-23,8.015,8.125,7.975,8.09,38554.0
2020-12-24,8.13,8.135,7.975,8.06,35024.0
2020-12-29,8.2,8.2,8.035,8.1,45393.0
2020-12-30,8.24,8.24,8.065,8.12,22502.0
2020-12-31,8.12,8.125,8.065,8.095,17978.0
2021-01-04,8.125,8.135,7.94,8.08,51622.0
2021-01-05,8.035,8.115,7.99,8.01,81585.0
2021-01-06,8.035,8.25,8.035,8.16,47790.0
2021-01-07,8.24,8.285,8.145,8.145,62716.0
2021-01-08,8.16,8.21,8.105,8.15,54024.0
2021-01-11,8.125,8.235,8.115,8.235,50681.0
2021-01-12,8.235,8.31,8.195,8.205,64199.0
2021-01-13,8.25,8.305,8.21,8.295,36966.0
2021-01-14,8.31,8.32,8.19,8.25,29922.0
2021-01-15,8.28,8.32,8.25,8.275,54695.0
2021-01-18,8.295,8.35,8.255,8.275,37156.0
2021-01-19,8.255,8.35,8.18,8.265,110874.0
2021-01-20,8.285,8.32,8.24,8.28,71156.0
2021-01-21,8.305,8.32,8.205,8.28,58794.0
2021-01-22,8.26,8.32,8.24,8.285,57842.0
2021-01-25,8.31,8.32,8.265,8.3,30978.0
2021-01-26,8.305,8.32,8.275,8.32,19644.0
2021-01-27,8.24,8.32,8.16,8.185,61269.0
2021-01-28,8.17,8.27,8.16,8.17,57378.0
2021-01-29,8.17,8.27,7.93,7.97,112289.0
2021-02-01,8.085,8.285,8.025,8.245,70607.0
2021-02-02,8.33,8.36,8.27,8.34,56795.0
2021-02-03,8.36,8.36,8.27,8.29,33134.0
2021-02-04,8.355,8.505,8.29,8.34,84647.0
2021-02-05,8.37,8.465,8.335,8.36,25690.0
2021-02-08,8.325,8.44,8.265,8.38,47542.0
2021-02-09,8.42,8.425,8.29,8.305,35020.0
2021-02-10,8.225,8.37,8.2,8.295,50994.0
2021-02-11,8.305,8.305,8.195,8.25,63240.0
2021-02-12,8.305,8.335,8.2,8.25,44925.0
2021-02-16,8.23,8.36,8.22,8.315,89968.0
2021-02-17,8.315,8.37,8.245,8.28,48482.0
2021-02-18,8.28,8.315,8.225,8.295,48119.0
2021-02-19,8.265,8.37,8.265,8.315,56829.0
2021-02-22,8.315,8.445,8.315,8.425,43201.0
2021-02-23,8.485,8.485,8.305,8.35,43129.0
2021-02-24,8.34,8.47,8.33,8.4,49633.0
2021-02-25,8.47,8.515,8.32,8.44,58667.0
2021-02-26,8.415,8.485,8.36,8.36,67908.0
2021-03-01,8.42,8.475,8.405,8.44,42574.0
2021-03-02,8.415,8.44,8.305,8.32,78416.0
2021-03-03,8.385,8.385,8.255,8.305,60129.0
2021-03-04,8.41,8.41,8.1,8.155,97990.0
2021-03-05,8.235,8.285,8.03,8.265,126689.0
2021-03-08,8.255,8.43,8.23,8.35,48707.0
2021-03-09,8.395,8.485,8.35,8.365,67700.0
2021-03-10,8.42,8.435,8.395,8.395,21471.0
2021-03-11,8.43,8.515,8.375,8.43,55800.0
2021-03-12,8.42,8.5,8.39,8.495,30177.0
2021-03-15,8.495,8.58,8.495,8.525,64294.0
2021-03-16,8.56,8.57,8.5,8.565,39765.0
2021-03-17,8.605,8.74,8.58,8.645,85609.0
2021-03-18,8.61,8.845,8.61,8.76,67942.0
2021-03-19,8.69,8.8,8.615,8.78,36844.0
2021-03-22,8.92,8.92,8.715,8.78,52172.0
2021-03-23,8.805,8.87,8.57,8.66,43533.0
2021-03-24,8.845,8.85,8.585,8.615,36681.0
2021-03-25,8.735,8.79,8.515,8.625,41135.0
2021-03-26,8.61,8.675,8.56,8.605,38573.0
2021-03-29,8.565,8.865,8.39,8.515,65295.0
2021-03-30,8.53,8.53,8.405,8.505,29194.0
2021-03-31,8.47,8.625,8.45,8.51,19479.0
2021-04-01,8.49,8.55,8.4,8.535,65537.0
2021-04-05,8.645,8.645,8.57,8.59,21711.0
2021-04-06,8.595,8.6,8.495,8.56,20155.0
2021-04-07,8.57,8.595,8.535,8.59,28520.0
2021-04-08,8.62,8.64,8.57,8.625,25515.0
2021-04-09,8.61,8.66,8.53,8.635,46635.0
2021-04-12,8.655,8.66,8.56,8.66,45882.0
2021-04-13,8.66,8.68,8.6,8.64,53946.0
2021-04-14,8.64,8.66,8.58,8.64,47493.0
2021-04-15,8.66,8.82,8.615,8.82,47983.0
2021-04-16,8.82,8.82,8.73,8.795,34205.0
2021-04-19,8.79,8.82,8.725,8.785,25819.0
2021-04-20,8.785,8.79,8.655,8.72,32195.0
2021-04-21,8.815,8.84,8.74,8.82,29996.0
2021-04-22,8.815,8.92,8.815,8.88,23870.0
2021-04-23,8.915,8.915,8.855,8.915,21680.0
2021-04-26,8.915,8.92,8.81,8.88,54092.0
2021-04-27,8.915,9.045,8.9,8.96,29862.0
2021-04-28,8.985,9.115,8.95,9.11,56467.0
2021-04-29,9.12,9.165,9.085,9.1,46354.0
2021-04-30,9.16,9.16,8.97,9.0,30140.0
2021-05-03,9.0,9.0,8.955,8.96,43122.0
2021-05-04,8.96,9.0,8.875,8.97,24257.0
2021-05-05,8.975,9.0,8.895,9.0,49165.0
2021-05-06,9.0,9.055,8.905,9.0,45968.0
2021-05-07,8.995,9.1,8.97,9.04,44047.0
2021-05-10,9.04,9.125,9.035,9.08,20726.0
2021-05-11,8.99,9.165,8.99,9.1,38857.0
2021-05-12,9.08,9.145,9.025,9.11,47310.0
2021-05-13,9.04,9.165,9.025,9.105,28738.0
2021-05-14,9.085,9.165,9.075,9.16,35912.0
2021-05-17,9.165,9.395,9.125,9.365,72270.0
2021-05-18,9.355,9.355,9.23,9.27,43022.0
2021-05-19,9.235,9.375,9.23,9.36,67759.0
2021-05-20,9.49,9.49,9.255,9.31,38420.0
2021-05-21,9.32,9.355,9.255,9.335,15008.0
2021-05-25,9.455,9.46,9.195,9.23,45821.0
2021-05-26,9.315,9.315,9.165,9.245,27041.0
2021-05-27,9.15,9.335,9.15,9.32,49571.0
2021-05-28,9.36,9.425,9.225,9.305,21932.0
2021-05-31,9.27,9.425,9.265,9.325,16677.0
2021-06-01,9.365,9.415,9.28,9.325,28739.0
2021-06-02,9.395,9.395,9.325,9.365,20768.0
2021-06-03,9.39,9.395,9.285,9.34,43157.0
2021-06-04,9.39,9.435,9.345,9.43,19149.0
2021-06-07,9.47,9.54,9.38,9.535,51972.0
2021-06-08,9.475,9.58,9.465,9.52,26649.0
2021-06-09,9.54,9.56,9.475,9.51,26082.0
2021-06-10,9.54,9.54,9.505,9.53,32044.0
2021-06-11,9.58,9.63,9.52,9.58,24332.0
2021-06-14,9.615,9.665,9.495,9.515,27400.0
2021-06-15,9.515,9.595,9.47,9.55,16751.0
2021-06-16,9.59,9.59,9.51,9.55,12147.0
2021-06-17,9.555,9.57,9.415,9.49,28372.0
2021-06-18,9.465,9.54,9.445,9.51,24629.0
2021-06-21,9.56,9.57,9.41,9.43,37535.0
2021-06-22,9.47,9.505,9.435,9.47,8054.0
2021-06-23,9.465,9.54,9.415,9.45,25806.0
2021-06-24,9.535,9.61,9.455,9.58,19888.0
2021-06-25,9.61,9.705,9.54,9.645,39546.0
2021-06-28,9.675,9.705,9.575,9.675,35853.0
2021-06-29,9.725,9.725,9.56,9.61,33425.0
2021-06-30,9.61,9.625,9.53,9.615,17900.0
2021-07-02,9.605,9.655,9.525,9.65,25325.0
2021-07-05,9.665,9.785,9.645,9.645,41969.0
2021-07-06,9.63,9.715,9.59,9.65,20288.0
2021-07-07,9.705,9.705,9.6,9.65,23603.0
2021-07-08,9.59,9.69,9.525,9.65,44380.0
2021-07-09,9.69,9.725,9.65,9.69,39434.0
2021-07-12,9.69,9.775,9.67,9.75,46886.0
2021-07-13,9.735,9.735,9.71,9.71,40973.0
2021-07-14,9.735,9.735,9.645,9.685,18794.0
2021-07-15,9.655,9.735,9.65,9.685,14319.0
2021-07-16,9.685,9.735,9.67,9.715,49858.0
2021-07-19,9.665,9.725,9.465,9.55,64473.0
2021-07-20,9.53,9.675,9.525,9.6,30107.0
2021-07-21,9.655,9.675,9.59,9.665,21465.0
2021-07-22,9.725,9.725,9.63,9.655,13655.0
2021-07-23,9.655,9.725,9.65,9.675,20050.0
2021-07-26,9.695,9.725,9.645,9.685,12415.0
2021-07-27,9.655,9.75,9.655,9.67,22801.0
2021-07-28,9.66,9.725,9.51,9.59,43881.0
2021-07-29,9.765,9.765,9.635,9.735,43780.0
2021-07-30,9.735,9.735,9.58,9.63,22998.0
2021-08-03,9.6,9.695,9.54,9.56,30056.0
2021-08-04,9.56,9.64,9.45,9.48,36226.0
2021-08-05,9.4,9.615,9.395,9.575,25904.0
2021-08-06,9.635,9.635,9.5,9.61,36937.0
2021-08-09,9.65,9.68,9.54,9.6,25663.0
2021-08-10,9.6,9.74,9.54,9.655,24714.0
2021-08-11,9.665,9.74,9.575,9.72,22875.0
2021-08-12,9.685,9.74,9.675,9.735,32800.0
2021-08-13,9.64,9.74,9.64,9.735,35394.0
2021-08-16,9.725,9.74,9.66,9.74,35569.0
2021-08-17,9.74,9.74,9.64,9.695,32794.0
2021-08-18,9.62,9.74,9.62,9.64,36641.0
2021-08-19,9.63,9.74,9.47,9.555,26488.0
2021-08-20,9.535,9.74,9.52,9.615,34307.0
2021-08-23,9.705,9.74,9.57,9.595,44616.0
2021-08-24,9.665,9.665,9.56,9.575,46978.0
2021-08-25,9.61,9.66,9.55,9.635,26105.0
2021-08-26,9.675,9.68,9.6,9.655,33779.0
2021-08-27,9.68,9.71,9.64,9.675,23413.0
2021-08-30,9.675,9.705,9.545,9.645,31871.0
2021-08-31,9.665,9.73,9.61,9.685,28917.0
2021-09-01,9.745,9.79,9.655,9.78,33228.0
2021-09-02,9.76,9.865,9.705,9.81,47749.0
2021-09-03,9.82,9.865,9.79,9.865,30301.0
2021-09-07,9.85,9.85,9.73,9.73,33128.0
2021-09-08,9.805,9.805,9.69,9.69,16632.0
2021-09-09,9.82,9.82,9.675,9.69,31900.0
2021-09-10,9.655,9.79,9.61,9.635,43249.0
2021-09-13,9.685,9.75,9.605,9.71,55522.0
2021-09-14,9.77,9.78,9.655,9.67,34175.0
2021-09-15,9.685,9.69,9.625,9.665,28825.0
2021-09-16,9.69,9.7,9.625,9.625,28104.0
2021-09-17,9.625,9.69,9.59,9.675,26791.0
2021-09-20,9.565,9.655,9.435,9.57,46199.0
2021-09-21,9.535,9.725,9.535,9.685,47219.0
2021-09-22,9.7,9.785,9.7,9.77,19817.0
2021-09-23,9.77,9.86,9.77,9.805,42667.0
2021-09-24,9.825,9.885,9.785,9.84,21927.0
2021-09-27,9.805,9.95,9.795,9.86,38271.0
2021-09-28,10.405,10.405,9.8,9.81,25796.0
2021-09-29,9.81,9.915,9.74,9.74,13607.0
2021-09-30,9.86,9.86,9.585,9.6,28353.0
2021-10-01,9.605,9.725,9.39,9.585,55657.0
2021-10-04,9.6,9.725,9.31,9.425,31990.0
2021-10-05,9.47,9.645,9.425,9.605,31132.0
2021-10-06,9.6,9.6,9.43,9.51,31101.0
2021-10-07,9.565,9.695,9.5,9.58,39144.0
2021-10-08,9.585,9.715,9.585,9.635,10915.0
2021-10-12,9.72,9.74,9.625,9.655,31172.0
2021-10-13,9.7,9.74,9.615,9.645,37971.0
2021-10-14,9.675,9.735,9.635,9.64,28007.0
2021-10-15,9.64,9.735,9.64,9.665,23174.0
2021-10-18,9.715,9.74,9.675,9.735,34887.0
2021-10-19,9.735,9.785,9.7,9.705,33694.0
2021-10-20,9.76,9.765,9.705,9.735,20131.0
2021-10-21,9.735,9.775,9.685,9.715,16102.0
2021-10-22,9.705,9.76,9.705,9.725,32748.0
2021-10-25,9.735,9.765,9.715,9.76,13532.0
2021-10-26,9.76,9.875,9.685,9.78,37280.0
2021-10-27,9.82,9.84,9.695,9.745,35012.0
2021-10-28,9.82,9.84,9.725,9.805,20849.0
2021-10-29,9.8,9.865,9.675,9.735,41021.0
2021-11-01,9.67,9.79,9.67,9.73,49927.0
2021-11-02,9.765,9.845,9.735,9.82,27361.0
2021-11-03,9.825,9.85,9.69,9.73,31371.0
2021-11-04,9.79,9.79,9.725,9.785,35179.0
2021-11-05,9.79,9.85,9.735,9.8,31180.0
2021-11-08,9.845,9.845,9.765,9.83,15382.0
2021-11-09,9.845,9.885,9.79,9.88,40140.0
2021-11-10,9.86,9.88,9.8,9.83,15584.0
2021-11-11,9.86,9.88,9.775,9.845,29284.0
2021-11-12,9.845,9.88,9.79,9.81,12137.0
2021-11-15,9.825,9.87,9.735,9.735,26285.0
2021-11-16,9.755,9.88,9.69,9.73,38260.0
2021-11-17,9.735,9.785,9.685,9.765,30036.0
2021-11-18,9.81,9.81,9.69,9.715,29193.0
2021-11-19,9.715,9.86,9.64,9.715,38707.0
2021-11-22,9.8,9.8,9.6,9.635,25852.0
2021-11-23,9.64,9.79,9.555,9.575,72710.0
2021-11-24,9.64,9.64,9.535,9.61,44509.0
2021-11-25,9.65,9.725,9.6,9.665,15315.0
2021-11-26,9.65,9.65,9.55,9.59,58019.0
2021-11-29,9.625,9.64,9.475,9.475,55091.0
2021-11-30,9.415,9.47,9.04,9.15,94715.0
2021-12-01,9.205,9.395,9.145,9.17,57056.0
2021-12-02,9.165,9.295,9.13,9.21,51060.0
2021-12-03,9.245,9.36,9.13,9.185,33320.0
2021-12-06,9.295,9.36,9.185,9.19,47773.0
2021-12-07,9.2,9.39,9.2,9.38,37806.0
2021-12-08,9.455,9.55,9.345,9.545,59577.0
2021-12-09,9.6,9.64,9.505,9.64,36889.0
2021-12-10,9.64,9.73,9.56,9.66,32181.0
2021-12-13,9.57,9.735,9.53,9.545,19261.0
2021-12-14,9.535,9.57,9.44,9.53,11816.0
2021-12-15,9.53,9.675,9.47,9.545,17437.0
2021-12-16,9.625,9.655,9.53,9.56,12305.0
2021-12-17,9.545,9.61,9.47,9.58,41879.0
2021-12-20,9.37,9.39,9.315,9.39,23917.0
2021-12-21,9.34,9.495,9.34,9.43,26248.0
2021-12-22,9.495,9.565,9.4,9.56,31035.0
2021-12-23,9.57,9.655,9.56,9.62,21243.0
2021-12-24,9.565,9.685,9.565,9.685,19082.0
2021-12-29,9.64,9.78,9.64,9.76,46095.0
2021-12-30,9.835,9.855,9.635,9.71,27055.0
2021-12-31,9.71,9.745,9.6,9.635,23485.0
2022-01-04,9.74,9.74,9.575,9.605,41099.0
2022-01-05,9.635,9.655,9.485,9.485,30352.0
2022-01-06,9.525,9.53,9.43,9.53,53863.0
2022-01-07,9.53,9.615,9.51,9.565,31927.0
2022-01-10,9.635,9.64,9.485,9.635,27740.0
2022-01-11,9.635,9.705,9.56,9.66,18437.0
2022-01-12,9.685,9.75,9.63,9.75,37557.0
2022-01-13,9.75,9.79,9.705,9.73,33910.0
2022-01-14,9.785,9.785,9.67,9.685,10895.0
2022-01-17,9.675,9.89,9.675,9.86,34789.0
2022-01-18,9.84,9.91,9.805,9.91,24165.0
2022-01-19,9.91,9.945,9.805,9.91,43775.0
2022-01-20,9.93,9.98,9.835,9.875,61830.0
2022-01-21,9.815,9.965,9.6,9.74,69722.0
2022-01-24,9.66,9.725,9.41,9.685,57465.0
2022-01-25,9.675,9.87,9.5,9.765,51425.0
2022-01-26,9.84,9.84,9.675,9.675,40780.0
2022-01-27,9.44,9.775,9.44,9.575,48938.0
2022-01-28,9.645,9.715,9.515,9.625,50025.0
2022-01-31,9.645,9.845,9.63,9.805,44970.0
2022-02-01,9.805,9.85,9.755,9.79,47127.0
2022-02-02,9.825,9.85,9.715,9.72,80455.0
2022-02-03,9.705,9.72,9.65,9.675,19456.0
2022-02-04,9.715,9.84,9.645,9.84,119241.0
2022-02-07,9.86,9.86,9.74,9.81,24278.0
2022-02-08,9.79,9.92,9.735,9.905,58690.0
2022-02-09,9.92,9.975,9.86,9.88,26248.0
2022-02-10,9.93,9.955,9.795,9.845,33665.0
2022-02-11,9.905,9.905,9.715,9.795,25541.0
2022-02-14,9.845,9.845,9.715,9.75,42703.0
2022-02-15,9.755,9.845,9.72,9.84,26376.0
2022-02-16,9.845,9.97,9.785,9.94,67805.0
2022-02-17,9.9,9.975,9.865,9.895,33355.0
2022-02-18,9.93,9.93,9.865,9.9,40412.0
2022-02-22,9.9,9.9,9.735,9.77,63913.0
2022-02-23,9.895,9.895,9.755,9.765,31686.0
2022-02-24,9.66,9.695,9.56,9.65,72687.0
2022-02-25,9.705,9.87,9.635,9.815,38212.0
2022-02-28,9.74,9.91,9.74,9.82,31221.0
2022-03-01,9.775,9.775,9.67,9.705,66388.0
2022-03-02,9.705,9.82,9.655,9.815,49854.0
2022-03-03,9.85,9.865,9.74,9.815,35661.0
2022-03-04,9.765,9.845,9.74,9.785,35240.0
2022-03-07,9.795,9.845,9.54,9.545,84483.0
2022-03-08,9.56,9.705,9.505,9.575,27578.0
2022-03-09,9.705,9.705,9.575,9.665,27597.0
2022-03-10,9.695,9.705,9.585,9.65,19042.0
2022-03-11,9.705,9.745,9.64,9.705,23209.0
2022-03-14,9.71,9.775,9.665,9.675,19009.0
2022-03-15,9.695,9.705,9.67,9.695,21275.0
2022-03-16,9.705,9.83,9.705,9.795,37764.0
2022-03-17,9.8,9.845,9.76,9.83,23076.0
2022-03-18,9.87,9.89,9.765,9.875,29284.0
2022-03-21,9.9,9.955,9.815,9.845,27478.0
2022-03-22,9.94,9.98,9.845,9.94,87537.0
2022-03-23,9.94,9.955,9.815,9.85,59062.0
2022-03-24,9.89,9.89,9.8,9.815,55889.0
2022-03-25,9.835,9.9,9.835,9.87,25876.0
2022-03-28,9.905,9.94,9.845,9.94,19491.0
2022-03-29,9.98,10.025,9.91,10.025,44192.0
2022-03-30,10.025,10.07,9.935,9.95,43915.0
2022-03-31,9.955,10.025,9.885,9.915,19052.0
2022-04-01,10.02,10.02,9.825,9.875,41311.0
2022-04-04,9.865,9.895,9.825,9.865,24078.0
2022-04-05,9.875,9.91,9.785,9.795,47581.0
2022-04-06,9.805,9.91,9.72,9.82,44763.0
2022-04-07,9.795,9.91,9.705,9.705,37570.0
2022-04-08,9.74,9.85,9.725,9.77,25698.0
2022-04-11,9.77,9.825,9.67,9.725,37266.0
2022-04-12,9.76,9.83,9.6,9.7,57559.0
2022-04-13,9.715,9.72,9.595,9.7,44199.0
2022-04-14,9.715,9.72,9.615,9.665,29002.0
2022-04-18,9.65,9.825,9.65,9.775,35885.0
2022-04-19,9.79,9.85,9.775,9.84,45462.0
2022-04-20,9.86,9.88,9.81,9.81,31832.0
2022-04-21,9.875,9.885,9.785,9.845,28817.0
2022-04-22,9.79,9.85,9.615,9.635,47081.0
2022-04-25,9.685,9.72,9.51,9.595,75646.0
2022-04-26,9.565,9.615,9.3,9.325,100375.0
2022-04-27,9.3,9.36,9.09,9.205,105518.0
2022-04-28,9.13,9.39,9.115,9.36,90639.0
2022-04-29,9.305,9.315,9.02,9.035,80327.0
2022-05-02,9.04,9.11,8.635,8.76,112645.0
2022-05-03,8.81,8.97,8.73,8.785,52679.0
2022-05-04,8.765,9.0,8.67,8.93,69402.0
2022-05-05,8.965,8.965,8.68,8.815,82037.0
2022-05-06,8.8,8.845,8.725,8.775,39404.0
2022-05-09,8.725,8.775,8.5,8.505,91258.0
2022-05-10,8.62,8.67,8.45,8.57,80890.0
2022-05-11,8.59,8.725,8.52,8.555,57686.0
2022-05-12,8.535,8.655,8.45,8.565,77309.0
2022-05-13,8.64,8.855,8.565,8.75,41089.0
2022-05-16,8.935,8.97,8.765,8.87,58930.0
2022-05-17,8.94,9.11,8.9,9.09,57385.0
2022-05-18,9.11,9.215,8.95,8.99,47317.0
2022-05-19,8.985,9.08,8.935,9.045,28652.0
2022-05-20,9.16,9.16,8.95,9.045,47009.0
2022-05-24,9.035,9.21,8.965,9.09,22845.0
2022-05-25,9.15,9.16,8.985,8.99,28045.0
2022-05-26,9.14,9.185,9.04,9.11,49696.0
2022-05-27,9.2,9.2,9.08,9.13,31201.0
2022-05-30,9.17,9.26,9.105,9.22,28150.0
2022-05-31,9.27,9.39,9.16,9.36,50465.0
2022-06-01,9.41,9.41,9.19,9.41,44698.0
2022-06-02,9.4,9.52,9.38,9.48,19600.0
2022-06-03,9.45,9.48,9.32,9.32,29092.0
2022-06-06,9.38,9.38,9.205,9.22,33774.0
2022-06-07,9.19,9.345,9.19,9.28,25649.0
2022-06-08,9.33,9.33,9.16,9.16,21309.0
2022-06-09,9.16,9.2,9.085,9.085,43677.0
2022-06-10,9.02,9.02,8.86,8.875,29422.0
2022-06-13,8.695,8.81,8.605,8.635,33009.0
2022-06-14,8.625,8.635,8.385,8.415,109694.0
2022-06-15,8.46,8.62,8.43,8.565,42601.0
2022-06-16,8.53,8.54,8.035,8.055,48490.0
2022-06-17,8.19,8.195,7.97,8.15,53637.0
2022-06-20,8.17,8.28,8.005,8.26,34402.0
2022-06-21,8.485,8.485,8.26,8.365,37379.0
2022-06-22,8.38,8.38,8.205,8.26,15831.0
2022-06-23,8.515,8.515,8.135,8.17,38700.0
2022-06-24,8.295,8.295,8.105,8.16,142437.0
2022-06-27,8.34,8.345,8.205,8.315,33573.0
2022-06-28,8.415,8.415,8.105,8.11,28578.0
2022-06-29,8.285,8.285,7.875,8.0,48933.0
2022-06-30,8.1,8.1,7.83,8.01,86113.0
2022-07-04,8.145,8.35,8.025,8.215,65794.0
2022-07-05,8.165,8.23,7.895,8.0,94321.0
2022-07-06,8.015,8.135,7.96,8.135,46458.0
2022-07-07,8.15,8.305,8.15,8.27,43288.0
2022-07-08,8.33,8.37,8.21,8.21,24264.0
2022-07-11,8.185,8.37,8.085,8.11,22034.0
2022-07-12,8.18,8.2,8.1,8.145,38025.0
2022-07-13,8.165,8.165,8.015,8.15,57237.0
2022-07-14,8.11,8.11,7.915,8.03,40065.0
2022-07-15,8.145,8.145,7.905,7.975,130624.0
2022-07-18,7.955,8.16,7.945,8.11,65919.0
2022-07-19,8.13,8.26,8.125,8.18,40550.0
2022-07-20,8.215,8.305,8.085,8.305,42703.0
2022-07-21,8.295,8.38,8.235,8.3,29938.0
2022-07-22,8.32,8.355,8.195,8.22,15913.0
2022-07-25,8.315,8.32,8.165,8.26,16514.0
2022-07-26,8.23,8.335,8.23,8.245,27846.0
2022-07-27,8.335,8.37,8.27,8.27,38522.0
2022-07-28,8.325,8.52,8.275,8.505,48871.0
2022-07-29,8.535,8.54,8.385,8.395,49162.0
2022-08-02,8.31,8.49,8.255,8.26,47799.0
2022-08-03,8.24,8.385,8.24,8.355,51572.0
2022-08-04,8.395,8.56,8.345,8.435,21113.0
2022-08-05,8.525,8.525,8.32,8.405,24759.0
2022-08-08,8.505,8.545,8.41,8.525,26731.0
2022-08-09,8.52,8.57,8.34,8.455,31467.0
2022-08-10,8.595,8.595,8.42,8.505,22040.0
2022-08-11,8.595,8.71,8.485,8.485,60311.0
2022-08-12,8.495,8.675,8.41,8.675,65422.0
2022-08-15,8.675,8.845,8.62,8.685,55091.0
2022-08-16,8.675,8.78,8.57,8.61,54622.0
2022-08-17,8.69,8.695,8.575,8.64,40311.0
2022-08-18,8.775,9.08,8.71,8.975,71590.0
2022-08-19,8.96,9.03,8.72,8.775,41721.0
2022-08-22,8.79,8.825,8.605,8.675,28143.0
2022-08-23,8.635,8.67,8.57,8.61,42320.0
2022-08-24,8.585,8.67,8.585,8.655,22402.0
2022-08-25,8.675,8.72,8.59,8.61,30951.0
2022-08-26,8.66,8.66,8.495,8.525,44939.0
2022-08-29,8.635,8.64,8.53,8.585,36765.0
2022-08-30,8.685,8.695,8.585,8.635,28037.0
2022-08-31,8.71,8.71,8.555,8.555,31449.0
2022-09-01,8.55,8.695,8.4,8.455,38403.0
2022-09-02,8.6,8.695,8.43,8.485,25061.0
2022-09-06,8.45,8.52,8.44,8.45,34558.0
2022-09-07,8.465,8.5,8.38,8.44,49395.0
2022-09-08,8.545,8.545,8.405,8.44,74000.0
2022-09-09,8.43,8.665,8.43,8.545,102793.0
2022-09-12,8.615,8.765,8.58,8.71,96323.0
2022-09-13,8.91,8.91,8.505,8.615,57667.0
2022-09-14,8.65,8.65,8.355,8.4,52102.0
2022-09-15,8.5,8.535,8.39,8.45,35086.0
2022-09-16,8.52,8.52,8.3,8.3,22137.0
2022-09-19,8.415,8.45,8.29,8.39,31111.0
2022-09-20,8.43,8.43,8.275,8.32,36951.0
2022-09-21,8.32,8.47,8.275,8.315,45512.0
2022-09-22,8.335,8.47,8.19,8.225,42694.0
2022-09-23,8.185,8.19,7.97,8.005,47491.0
2022-09-26,8.01,8.22,7.795,7.795,33778.0
2022-09-27,7.905,7.97,7.7,7.795,41273.0
2022-09-28,7.82,7.96,7.79,7.915,34562.0
2022-09-29,7.895,7.9,7.61,7.715,30321.0
2022-09-30,7.85,7.85,7.66,7.72,31892.0
2022-10-03,7.855,7.99,7.74,7.975,35162.0
2022-10-04,7.975,8.17,7.935,8.01,35341.0
2022-10-05,8.015,8.06,7.895,8.025,20750.0
2022-10-06,7.99,7.99,7.78,7.815,24238.0
2022-10-07,7.78,7.815,7.525,7.525,71511.0
2022-10-11,7.595,7.74,7.44,7.54,63058.0
2022-10-12,7.465,7.57,7.45,7.46,36643.0
2022-10-13,7.46,7.675,7.345,7.525,66157.0
2022-10-14,7.595,7.735,7.475,7.48,68793.0
2022-10-17,7.465,7.67,7.465,7.62,40370.0
2022-10-18,7.725,7.735,7.525,7.56,28190.0
2022-10-19,7.59,7.59,7.38,7.43,25681.0
2022-10-20,7.45,7.51,7.345,7.45,40188.0
2022-10-21,7.425,7.495,7.345,7.46,46244.0
2022-10-24,7.465,7.635,7.46,7.53,40240.0
2022-10-25,7.505,7.62,7.505,7.57,36905.0
2022-10-26,7.61,7.935,7.555,7.83,90211.0
2022-10-27,7.88,8.045,7.8,7.945,128487.0
2022-10-28,7.95,7.95,7.8,7.81,35091.0
2022-10-31,7.81,7.815,7.705,7.745,24636.0
2022-11-01,7.83,7.925,7.655,7.685,30105.0
2022-11-02,7.795,7.83,7.685,7.72,46912.0
2022-11-03,7.78,7.87,7.545,7.545,41036.0
2022-11-04,7.575,7.775,7.54,7.625,78230.0
2022-11-07,7.575,7.78,7.57,7.705,49445.0
2022-11-08,7.815,7.875,7.685,7.76,54321.0
2022-11-09,8.29,8.29,7.94,8.085,110797.0
2022-11-10,8.205,8.24,8.085,8.21,70360.0
2022-11-11,8.1,8.26,8.04,8.195,59178.0
2022-11-14,8.245,8.27,8.165,8.27,26927.0
2022-11-15,8.295,8.445,8.29,8.415,49919.0
2022-11-16,8.43,8.485,8.1,8.1,35516.0
2022-11-17,8.015,8.32,8.005,8.285,56390.0
2022-11-18,8.285,8.285,8.095,8.16,19346.0
2022-11-21,8.135,8.305,8.015,8.27,38550.0
2022-11-22,8.125,8.34,8.125,8.175,25353.0
2022-11-23,8.165,8.365,8.13,8.245,58137.0
2022-11-24,8.26,8.32,8.23,8.27,18373.0
2022-11-25,8.13,8.365,8.13,8.255,42779.0
2022-11-28,8.23,8.23,8.08,8.175,62660.0
2022-11-29,8.23,8.25,8.065,8.165,104569.0
2022-11-30,8.28,8.28,8.135,8.15,95150.0
2022-12-01,8.155,8.275,8.12,8.215,49233.0
2022-12-02,8.125,8.315,8.09,8.125,36181.0
2022-12-05,8.135,8.175,7.92,7.935,95602.0
2022-12-06,7.92,8.17,7.855,7.86,45146.0
2022-12-07,7.98,7.98,7.735,7.775,133647.0
2022-12-08,7.835,7.87,7.76,7.87,57942.0
2022-12-09,7.86,7.97,7.765,7.97,62972.0
2022-12-12,8.025,8.025,7.84,7.885,55288.0
2022-12-13,8.03,8.09,7.885,8.0,46423.0
2022-12-14,7.915,8.06,7.835,7.84,77896.0
2022-12-15,7.81,7.875,7.745,7.825,39506.0
2022-12-16,7.835,7.875,7.71,7.76,38551.0
2022-12-19,7.7,7.82,7.62,7.68,51544.0
2022-12-20,7.715,8.045,7.56,7.685,59037.0
2022-12-21,7.7,7.985,7.7,7.845,57977.0
2022-12-22,7.845,7.86,7.67,7.745,78492.0
2022-12-23,7.81,7.92,7.76,7.845,44173.0
2022-12-28,7.725,7.85,7.685,7.685,52076.0
2022-12-29,8.005,8.08,7.925,8.045,38237.0
2022-12-30,8.05,8.115,7.975,8.105,31296.0
2023-01-03,8.22,8.22,7.895,7.94,170249.0
2023-01-04,7.96,8.175,7.96,8.175,44290.0
2023-01-05,8.13,8.28,8.045,8.205,64543.0
2023-01-06,8.16,8.27,8.06,8.075,64471.0
2023-01-09,8.13,8.13,7.93,7.975,89552.0
2023-01-10,8.045,8.18,7.97,8.18,52156.0
2023-01-11,8.165,8.36,8.15,8.3,48379.0
2023-01-12,8.34,8.385,8.24,8.24,53140.0
2023-01-13,8.25,8.39,8.195,8.385,45636.0
2023-01-16,8.43,8.455,8.36,8.455,46518.0
2023-01-17,8.455,8.455,8.345,8.4,35980.0
2023-01-18,8.4,8.475,8.385,8.415,57119.0
2023-01-19,8.405,8.415,8.27,8.28,35432.0
2023-01-20,8.285,8.37,8.195,8.345,66742.0
2023-01-23,8.435,8.485,8.315,8.445,49861.0
2023-01-24,8.43,8.5,8.325,8.385,41565.0
2023-01-25,8.325,8.5,8.24,8.405,32590.0
2023-01-26,8.355,8.49,8.355,8.405,36245.0
2023-01-27,8.415,8.61,8.415,8.58,58960.0
2023-01-30,8.655,8.735,8.575,8.67,57187.0
2023-01-31,8.64,8.705,8.615,8.685,32591.0
2023-02-01,8.705,8.705,8.56,8.685,41516.0
2023-02-02,8.72,8.815,8.685,8.78,62983.0
2023-02-03,8.655,8.86,8.655,8.75,33493.0
2023-02-06,8.745,8.86,8.615,8.64,34226.0
2023-02-07,8.64,8.705,8.6,8.66,32156.0
2023-02-08,8.705,8.735,8.63,8.685,44411.0
2023-02-09,8.715,8.735,8.64,8.69,27713.0
2023-02-10,8.72,8.72,8.57,8.585,47211.0
2023-02-13,8.63,8.645,8.575,8.645,20644.0
2023-02-14,8.63,8.645,8.56,8.645,39778.0
2023-02-15,8.56,9.005,8.56,8.98,75581.0
2023-02-16,9.02,9.32,9.02,9.24,122840.0
2023-02-17,9.23,9.255,9.125,9.24,60081.0
2023-02-21,9.225,9.225,9.1,9.195,48648.0
2023-02-22,9.18,9.24,9.1,9.185,49052.0
2023-02-23,9.21,9.3,9.185,9.3,59076.0
2023-02-24,9.285,9.3,9.21,9.27,36164.0
2023-02-27,9.365,9.37,9.265,9.275,44092.0
2023-02-28,9.295,9.365,9.26,9.35,29514.0
2023-03-01,9.34,9.485,9.32,9.435,117234.0
2023-03-02,9.47,9.47,9.355,9.41,37131.0
2023-03-03,9.42,9.485,9.41,9.455,28324.0
2023-03-06,9.465,9.55,9.41,9.52,43170.0
2023-03-07,9.52,9.55,9.425,9.5,49502.0
2023-03-08,9.5,9.5,9.455,9.5,31935.0
2023-03-09,9.45,9.5,9.45,9.47,35270.0
2023-03-10,9.435,9.47,9.28,9.37,55534.0
2023-03-13,9.19,9.31,9.11,9.26,31410.0
2023-03-14,9.31,9.44,9.26,9.365,79392.0
2023-03-15,9.19,9.39,9.105,9.16,82500.0
2023-03-16,9.15,9.39,9.135,9.26,26309.0
2023-03-17,9.265,9.355,9.145,9.165,34121.0
2023-03-20,9.165,9.295,8.935,9.295,39115.0
2023-03-21,9.295,9.355,9.28,9.325,20657.0
2023-03-22,9.305,9.365,9.225,9.25,12570.0
2023-03-23,9.26,9.31,9.135,9.165,28626.0
2023-03-24,9.165,9.295,9.105,9.275,17984.0
2023-03-27,9.135,9.335,9.135,9.195,36531.0
2023-03-28,9.15,9.19,9.105,9.105,43074.0
2023-03-29,9.16,9.205,9.145,9.175,21381.0
2023-03-30,9.17,9.315,9.17,9.23,18062.0
2023-03-31,9.27,9.285,9.155,9.225,19191.0
2023-04-03,9.27,9.27,9.185,9.245,25861.0
2023-04-04,9.26,9.34,9.2,9.31,44136.0
2023-04-05,9.325,9.325,9.26,9.285,55219.0
2023-04-06,9.315,9.38,9.24,9.24,69426.0
2023-04-10,9.21,9.38,9.21,9.38,31406.0
2023-04-11,9.4,9.5,9.38,9.485,37790.0
2023-04-12,9.56,9.585,9.485,9.515,19865.0
2023-04-13,9.545,9.545,9.43,9.445,13590.0
2023-04-14,9.525,9.545,9.445,9.455,30066.0
2023-04-17,9.46,9.48,9.4,9.48,19112.0
2023-04-18,9.445,9.54,9.44,9.525,48870.0
2023-04-19,9.485,9.485,9.385,9.395,25538.0
2023-04-20,9.38,9.38,9.26,9.275,21839.0
2023-04-21,9.285,9.325,9.225,9.295,19176.0
2023-04-24,9.34,9.355,9.2,9.24,32776.0
2023-04-25,9.315,9.315,9.16,9.225,27552.0
2023-04-26,9.25,9.355,9.045,9.095,36720.0
2023-04-27,9.105,9.165,9.09,9.145,31456.0
2023-04-28,9.11,9.235,8.885,9.18,47232.0
2023-05-01,9.275,9.29,9.06,9.105,42215.0
2023-05-02,9.105,9.145,8.92,8.98,45927.0
2023-05-03,9.11,9.13,8.94,8.965,33131.0
2023-05-04,8.99,9.01,8.905,8.925,36131.0
2023-05-05,9.025,9.09,8.955,9.025,22232.0
2023-05-08,9.19,9.195,9.04,9.075,20058.0
2023-05-09,9.105,9.13,8.99,9.09,19491.0
2023-05-10,9.105,9.13,8.965,9.01,39915.0
2023-05-11,9.035,9.205,9.02,9.165,23974.0
2023-05-12,9.175,9.175,9.065,9.095,18127.0
2023-05-15,9.145,9.175,9.075,9.13,31084.0
2023-05-16,9.13,9.13,8.975,8.995,28627.0
2023-05-17,8.955,8.995,8.87,8.91,54457.0
2023-05-18,8.95,8.99,8.865,8.925,44579.0
2023-05-19,8.95,8.95,8.825,8.825,16585.0
2023-05-23,9.01,9.065,8.785,8.785,42025.0
2023-05-24,8.925,8.925,8.68,8.68,40063.0
2023-05-25,8.7,8.87,8.6,8.695,75252.0
2023-05-26,8.715,8.74,8.585,8.61,28618.0
2023-05-29,8.695,8.71,8.615,8.655,17225.0
2023-05-30,8.785,8.79,8.62,8.645,25110.0
2023-05-31,8.665,8.855,8.54,8.62,34897.0
2023-06-01,8.635,8.715,8.605,8.69,30729.0
2023-06-02,8.83,8.84,8.745,8.77,15352.0
2023-06-05,8.87,8.875,8.735,8.735,17804.0
2023-06-06,8.83,8.84,8.7,8.785,25591.0
2023-06-07,8.805,8.87,8.735,8.75,17863.0
2023-06-08,8.77,8.775,8.7,8.75,20768.0
2023-06-09,8.73,8.775,8.69,8.73,23364.0
2023-06-12,8.705,8.775,8.7,8.735,16882.0
2023-06-13,8.7,8.775,8.7,8.7,10132.0
2023-06-14,8.715,8.775,8.7,8.705,22988.0
2023-06-15,8.735,8.77,8.7,8.745,19706.0
2023-06-16,8.775,8.775,8.705,8.745,29869.0
2023-06-19,8.705,8.77,8.705,8.735,12766.0
2023-06-20,8.77,8.77,8.66,8.72,22378.0
2023-06-21,8.73,8.77,8.66,8.745,36696.0
2023-06-22,8.745,8.77,8.525,8.525,44235.0
2023-06-23,8.48,8.77,8.425,8.465,28777.0
2023-06-26,8.435,8.525,8.435,8.505,23189.0
2023-06-27,8.55,8.68,8.495,8.68,36649.0
2023-06-28,8.62,8.77,8.62,8.735,38443.0
2023-06-29,8.78,8.835,8.7,8.755,28418.0
2023-06-30,8.74,8.89,8.74,8.835,60389.0
2023-07-04,8.725,8.875,8.715,8.78,36504.0
2023-07-05,8.79,8.79,8.605,8.615,17920.0
2023-07-06,8.655,8.66,8.475,8.495,20379.0
2023-07-07,8.495,8.615,8.48,8.56,25337.0
2023-07-10,8.63,8.64,8.405,8.405,34425.0
2023-07-11,8.425,8.52,8.405,8.48,26524.0
2023-07-12,8.505,8.615,8.475,8.56,27318.0
2023-07-13,8.64,8.715,8.615,8.685,17296.0
2023-07-14,8.7,8.825,8.67,8.77,29246.0
2023-07-17,8.78,8.865,8.64,8.805,42538.0
2023-07-18,8.825,8.825,8.78,8.78,35498.0
2023-07-19,8.825,9.015,8.79,8.99,68347.0
2023-07-20,9.01,9.085,9.01,9.03,28400.0
2023-07-21,9.07,9.07,8.955,8.985,35922.0
2023-07-24,8.99,9.045,8.9,8.99,22221.0
2023-07-25,9.0,9.045,8.93,9.025,26403.0
2023-07-26,9.025,9.14,8.97,9.12,49847.0
2023-07-27,9.18,9.19,8.975,9.095,37644.0
2023-07-28,9.025,9.155,9.025,9.08,12630.0
2023-07-31,9.005,9.1,8.995,9.1,48551.0
2023-08-01,9.16,9.17,9.05,9.145,21699.0
2023-08-02,9.09,9.175,8.965,8.995,29611.0
2023-08-03,8.955,9.17,8.82,8.855,23592.0
2023-08-04,8.74,8.9,8.705,8.735,56574.0
2023-08-08,8.72,8.955,8.72,8.915,17369.0
2023-08-09,8.86,8.97,8.845,8.94,20106.0
2023-08-10,8.98,9.09,8.965,9.05,25770.0
2023-08-11,9.09,9.155,9.065,9.105,24050.0
2023-08-14,9.045,9.155,9.035,9.145,41070.0
2023-08-15,9.145,9.215,9.13,9.21,28173.0
2023-08-16,9.21,9.215,9.09,9.13,30644.0
2023-08-17,9.12,9.175,9.105,9.12,20912.0
2023-08-18,9.065,9.13,9.005,9.045,23222.0
2023-08-21,9.14,9.155,8.86,8.885,52154.0
2023-08-22,8.985,8.985,8.8,8.855,22967.0
2023-08-23,8.815,9.08,8.8,8.87,19513.0
2023-08-24,8.895,8.965,8.815,8.815,10344.0
2023-08-25,8.93,8.93,8.805,8.875,20361.0
2023-08-28,8.93,8.955,8.855,8.9,14048.0
2023-08-29,8.93,8.965,8.89,8.91,14658.0
2023-08-30,8.96,8.96,8.84,8.84,15281.0
2023-08-31,8.81,8.985,8.77,8.77,36350.0
2023-09-01,8.8,8.865,8.76,8.785,25058.0
2023-09-05,8.835,8.84,8.545,8.69,60570.0
2023-09-06,8.715,8.715,8.555,8.595,20747.0
2023-09-07,8.61,8.735,8.5,8.515,34624.0
2023-09-08,8.465,8.675,8.465,8.675,17791.0
2023-09-11,8.795,8.8,8.555,8.705,16136.0
2023-09-12,8.675,8.785,8.675,8.785,46082.0
2023-09-13,8.68,8.905,8.66,8.775,27632.0
2023-09-14,8.755,8.905,8.72,8.855,18823.0
2023-09-15,8.92,8.955,8.835,8.835,20694.0
2023-09-18,8.835,8.875,8.785,8.81,26172.0
2023-09-19,8.835,8.99,8.715,8.745,21405.0
2023-09-20,8.73,8.875,8.73,8.785,13824.0
2023-09-21,8.785,8.795,8.72,8.745,42681.0
2023-09-22,8.775,8.785,8.69,8.695,18202.0
2023-09-25,8.715,8.755,8.595,8.64,28676.0
2023-09-26,8.6,8.6,8.435,8.445,41744.0
2023-09-27,8.45,8.61,8.37,8.45,41227.0
2023-09-28,8.605,8.615,8.425,8.505,44424.0
2023-09-29,8.505,8.55,8.43,8.445,22204.0
2023-10-02,8.415,8.575,8.26,8.285,41486.0
2023-10-03,8.24,8.28,8.08,8.1,49687.0
2023-10-04,8.02,8.215,8.015,8.175,52065.0
2023-10-05,8.565,8.565,8.16,8.245,50200.0
2023-10-06,8.31,8.375,8.22,8.335,49224.0
2023-10-10,8.345,8.6,8.335,8.59,30157.0
2023-10-11,8.68,8.685,8.415,8.545,8526.0
2023-10-12,8.565,8.71,8.485,8.68,56888.0
2023-10-13,8.63,8.84,8.63,8.815,30732.0
2023-10-16,8.88,8.995,8.815,8.865,76223.0
2023-10-17,8.91,8.95,8.87,8.95,10161.0
2023-10-18,8.88,8.975,8.59,8.59,35378.0
2023-10-19,8.535,8.59,8.39,8.405,36210.0
2023-10-20,8.745,8.75,8.295,8.325,19626.0
2023-10-23,8.245,8.455,8.11,8.11,60246.0
2023-10-24,8.255,8.255,8.12,8.125,34988.0
2023-10-25,8.135,8.255,8.095,8.175,36278.0
2023-10-26,8.12,8.175,8.095,8.16,29902.0
2023-10-27,8.19,8.19,8.035,8.16,13148.0
2023-10-30,8.195,8.275,7.88,8.05,80602.0
2023-10-31,8.09,8.325,7.88,7.92,62494.0
2023-11-01,8.035,8.265,8.035,8.21,59036.0
2023-11-02,8.21,8.475,8.21,8.455,20979.0
2023-11-03,8.495,8.68,8.495,8.64,24823.0
2023-11-06,8.71,8.71,8.51,8.54,18412.0
2023-11-07,8.565,8.565,8.33,8.33,50347.0
2023-11-08,8.405,8.47,8.31,8.38,6124.0
2023-11-09,8.435,8.435,8.34,8.415,30489.0
2023-11-10,8.405,8.51,8.39,8.5,14515.0
2023-11-13,8.42,8.52,8.33,8.39,34097.0
2023-11-14,8.46,8.685,8.455,8.665,43981.0
2023-11-15,8.705,8.84,8.605,8.64,58426.0
2023-11-16,8.67,8.67,8.42,8.475,41344.0
2023-11-17,8.47,8.54,8.445,8.485,32264.0
2023-11-20,8.56,8.575,8.395,8.42,24237.0
2023-11-21,8.485,8.485,8.29,8.33,42365.0
2023-11-22,8.43,8.475,8.265,8.315,73217.0
2023-11-23,8.315,8.435,8.285,8.42,29654.0
2023-11-24,8.37,8.405,8.355,8.355,23311.0
2023-11-27,8.405,8.445,8.29,8.34,55776.0
2023-11-28,8.39,8.395,8.245,8.275,26578.0
2023-11-29,8.37,8.375,8.09,8.115,121819.0
2023-11-30,8.14,8.265,8.125,8.215,57433.0
2023-12-01,8.255,8.375,8.255,8.345,54037.0
2023-12-04,8.32,8.42,8.245,8.42,63116.0
2023-12-05,8.41,8.44,8.33,8.33,39183.0
2023-12-06,8.395,8.53,8.355,8.46,65832.0
2023-12-07,8.46,8.59,8.42,8.46,54997.0
2023-12-08,8.425,8.485,8.4,8.425,23925.0
2023-12-11,8.4,8.45,8.31,8.335,45373.0
2023-12-12,8.32,8.345,8.265,8.305,65558.0
2023-12-13,8.27,8.465,8.265,8.46,104720.0
2023-12-14,8.53,8.58,8.465,8.505,58474.0
2023-12-15,8.515,8.515,8.4,8.46,62121.0
2023-12-18,8.45,8.485,8.335,8.375,84207.0
2023-12-19,8.425,8.485,8.37,8.46,53964.0
2023-12-20,8.46,8.5,8.395,8.4,31596.0
2023-12-21,8.505,8.515,8.375,8.5,53659.0
2023-12-22,8.475,8.515,8.42,8.475,63318.0
2023-12-27,8.465,8.665,8.455,8.55,120540.0
2023-12-28,8.735,8.905,8.735,8.84,47817.0
2023-12-29,8.78,8.865,8.765,8.865,14846.0
2024-01-02,8.78,8.89,8.78,8.83,33848.0
2024-01-03,8.815,8.82,8.68,8.72,72407.0
2024-01-04,8.73,8.855,8.695,8.735,28416.0
2024-01-05,8.72,8.88,8.72,8.865,38582.0
2024-01-08,8.89,9.04,8.87,9.025,38974.0
2024-01-09,9.05,9.05,8.925,8.955,22137.0
2024-01-10,8.98,9.085,8.94,9.05,34546.0
2024-01-11,9.025,9.1,8.95,9.065,16814.0
2024-01-12,9.075,9.135,8.98,9.04,25169.0
2024-01-15,9.06,9.16,8.99,9.125,20052.0
2024-01-16,9.11,9.115,9.015,9.085,36759.0
2024-01-17,9.03,9.03,8.95,9.0,43742.0
2024-01-18,9.09,9.11,8.975,9.09,48832.0
2024-01-19,9.065,9.16,9.015,9.15,35448.0
2024-01-22,9.19,9.22,9.135,9.175,32886.0
2024-01-23,9.21,9.31,9.185,9.31,36318.0
2024-01-24,9.3,9.35,9.14,9.16,49119.0
2024-01-25,9.165,9.32,9.16,9.32,25852.0
2024-01-26,9.325,9.335,9.27,9.31,22232.0
2024-01-29,9.335,9.37,9.235,9.37,39125.0
2024-01-30,9.375,9.435,9.33,9.4,46092.0
2024-01-31,9.355,9.39,9.255,9.29,31203.0
2024-02-01,9.405,9.415,9.22,9.38,17917.0
2024-02-02,9.355,9.45,9.295,9.435,25267.0
2024-02-05,9.33,9.485,9.33,9.45,18503.0
2024-02-06,9.46,9.595,9.415,9.56,47630.0
2024-02-07,9.595,9.63,9.5,9.56,33493.0
2024-02-08,9.575,9.63,9.555,9.62,32759.0
2024-02-09,9.63,9.865,9.5,9.765,45614.0
2024-02-12,9.8,9.8,9.635,9.635,18244.0
2024-02-13,9.585,9.755,9.355,9.405,44059.0
2024-02-14,9.485,9.57,9.475,9.535,23527.0
2024-02-15,9.72,9.72,9.535,9.655,17392.0
2024-02-16,9.825,9.825,9.63,9.645,31833.0
2024-02-20,9.595,9.605,9.375,9.39,49745.0
2024-02-21,9.375,9.485,9.375,9.475,38928.0
2024-02-22,9.45,9.585,9.425,9.45,18810.0
2024-02-23,9.52,9.525,9.39,9.52,25766.0
2024-02-26,9.5,9.62,9.485,9.575,49147.0
2024-02-27,9.575,9.715,9.575,9.715,19165.0
2024-02-28,9.75,9.75,9.59,9.59,16210.0
2024-02-29,9.59,9.7,9.52,9.57,47055.0
2024-03-01,9.545,9.7,9.54,9.65,53904.0
2024-03-04,9.65,9.745,9.605,9.7,30719.0
2024-03-05,9.725,9.735,9.605,9.63,36724.0
2024-03-06,9.625,9.655,9.495,9.495,55119.0
2024-03-07,9.57,9.58,9.315,9.36,139193.0
2024-03-08,9.375,9.45,9.34,9.41,36732.0
2024-03-11,9.395,9.69,9.325,9.625,105794.0
2024-03-12,9.675,9.81,9.57,9.81,79336.0
2024-03-13,9.82,9.905,9.725,9.745,101793.0
2024-03-14,9.81,9.82,9.71,9.745,39026.0
2024-03-15,9.785,9.795,9.7,9.71,29144.0
2024-03-18,9.76,9.76,9.65,9.65,32588.0
2024-03-19,9.625,9.735,9.615,9.655,36624.0
2024-03-20,9.685,9.775,9.685,9.75,16226.0
2024-03-21,9.775,9.775,9.69,9.77,85710.0
2024-03-22,9.77,9.775,9.675,9.775,33357.0
2024-03-25,9.76,9.845,9.735,9.81,34588.0
2024-03-26,9.845,9.845,9.77,9.77,21002.0
2024-03-27,9.84,9.96,9.8,9.955,27858.0
2024-03-28,9.865,9.955,9.84,9.875,19423.0
2024-04-01,9.945,9.945,9.8,9.85,19126.0
2024-04-02,9.8,9.85,9.755,9.825,14177.0
2024-04-03,9.865,9.92,9.825,9.895,21826.0
2024-04-04,9.865,9.92,9.755,9.775,34108.0
2024-04-05,9.765,9.875,9.755,9.875,18867.0
2024-04-08,9.835,9.92,9.805,9.895,34620.0
2024-04-09,9.9,9.98,9.815,9.9,23745.0
2024-04-10,9.895,9.895,9.715,9.745,21853.0
2024-04-11,9.765,9.805,9.695,9.745,25328.0
2024-04-12,9.705,9.745,9.585,9.62,44064.0
2024-04-15,9.705,9.715,9.54,9.565,39250.0
2024-04-16,9.62,9.625,9.47,9.56,28207.0
2024-04-17,9.56,9.62,9.47,9.515,19404.0
2024-04-18,9.575,9.585,9.455,9.49,15981.0
2024-04-19,9.62,9.62,9.455,9.49,16152.0
2024-04-22,9.505,9.625,9.505,9.585,20859.0
2024-04-23,9.565,9.74,9.565,9.625,14002.0
2024-04-24,9.6,9.67,9.54,9.575,28309.0
2024-04-25,9.6,9.66,9.505,9.66,29165.0
2024-04-26,9.66,9.685,9.61,9.685,20204.0
2024-04-29,9.76,9.76,9.56,9.58,21223.0
2024-04-30,9.56,9.56,9.455,9.5,36447.0
2024-05-01,9.5,9.555,9.395,9.52,60869.0
2024-05-02,9.585,9.595,9.49,9.535,12558.0
2024-05-03,9.605,9.675,9.57,9.64,22749.0
2024-05-06,9.725,9.735,9.64,9.715,10509.0
2024-05-07,9.735,9.735,9.555,9.595,15310.0
2024-05-08,9.56,9.675,9.535,9.655,16372.0
2024-05-09,9.665,9.725,9.64,9.7,24981.0
2024-05-10,9.715,9.715,9.585,9.62,24466.0
2024-05-13,9.665,9.665,9.555,9.62,7500.0
2024-05-14,9.675,9.7,9.595,9.69,23254.0
2024-05-15,9.7,9.735,9.605,9.615,15698.0
2024-05-16,9.63,9.735,9.62,9.675,31821.0
2024-05-17,9.735,9.735,9.655,9.71,19837.0
2024-05-21,9.69,9.735,9.605,9.62,41472.0
2024-05-22,9.615,9.65,9.44,9.52,48146.0
2024-05-23,9.49,9.525,9.225,9.25,88873.0
2024-05-24,9.36,9.38,9.285,9.36,38218.0
2024-05-27,9.355,9.415,9.17,9.31,45147.0
2024-05-28,9.425,9.425,9.165,9.23,85303.0
2024-05-29,9.24,9.24,9.145,9.215,27577.0
2024-05-30,9.3,9.3,9.145,9.215,30937.0
2024-05-31,9.235,9.37,9.235,9.35,33828.0
2024-06-03,9.35,9.395,9.27,9.395,53715.0
2024-06-04,9.41,9.48,9.335,9.48,38362.0
2024-06-05,9.515,9.665,9.48,9.655,38683.0
2024-06-06,9.675,9.74,9.645,9.715,37322.0
2024-06-07,9.675,9.76,9.665,9.68,33101.0
2024-06-10,9.735,9.775,9.675,9.76,12241.0
2024-06-11,9.775,9.775,9.63,9.63,37149.0
2024-06-12,9.63,9.735,9.56,9.585,36620.0
2024-06-13,9.665,9.675,9.5,9.5,25284.0
2024-06-14,9.49,9.5,9.36,9.43,34958.0
2024-06-17,9.41,9.41,9.245,9.28,32960.0
2024-06-18,9.265,9.435,9.265,9.4,39361.0
2024-06-19,9.47,9.48,9.22,9.3,55890.0
2024-06-20,9.325,9.49,9.23,9.255,45356.0
2024-06-21,9.265,9.28,9.16,9.195,47683.0
2024-06-24,9.23,9.37,9.2,9.37,30688.0
2024-06-25,9.315,9.35,9.23,9.28,18003.0
2024-06-26,9.3,9.305,9.15,9.22,82227.0
2024-06-27,9.35,9.35,9.21,9.265,29959.0
2024-06-28,9.31,9.375,9.26,9.34,29658.0
2024-07-02,9.355,9.445,9.265,9.41,28551.0
2024-07-03,9.46,9.515,9.34,9.48,22654.0
2024-07-04,9.485,9.515,9.435,9.495,34238.0
2024-07-05,9.47,9.55,9.415,9.445,26015.0
2024-07-08,9.41,9.53,9.41,9.52,33951.0
2024-07-09,9.485,9.555,9.445,9.46,24393.0
2024-07-10,9.485,9.53,9.415,9.53,65905.0
2024-07-11,9.565,9.77,9.555,9.68,50092.0
2024-07-12,9.67,9.775,9.61,9.67,69276.0
2024-07-15,9.695,9.74,9.6,9.67,19014.0
2024-07-16,9.695,9.82,9.67,9.805,40401.0
2024-07-17,9.775,9.81,9.695,9.715,30918.0
2024-07-18,9.735,9.805,9.67,9.715,29834.0
2024-07-19,9.68,9.785,9.68,9.785,28336.0
2024-07-22,9.77,9.925,9.74,9.9,44203.0
2024-07-23,9.865,9.945,9.83,9.935,24497.0
2024-07-24,9.9,9.935,9.785,9.81,29056.0
2024-07-25,9.845,9.925,9.82,9.9,41341.0
2024-07-26,9.935,9.96,9.9,9.96,22207.0
2024-07-29,9.985,9.985,9.88,9.915,22347.0
2024-07-30,9.95,9.96,9.88,9.935,15898.0
2024-07-31,9.985,10.0,9.885,9.885,26949.0
2024-08-01,9.895,9.92,9.805,9.91,50217.0
2024-08-02,9.92,10.065,9.675,9.71,40633.0
2024-08-06,9.665,9.76,9.48,9.655,38121.0
2024-08-07,9.745,9.85,9.585,9.64,34442.0
2024-08-08,9.71,9.805,9.69,9.78,19342.0
2024-08-09,9.975,9.975,9.725,9.895,16140.0
2024-08-12,9.85,9.895,9.8,9.835,19682.0
2024-08-13,9.85,9.915,9.745,9.87,24262.0
2024-08-14,9.875,9.885,9.745,9.84,31443.0
2024-08-15,9.905,9.985,9.905,9.94,18803.0
2024-08-16,9.92,10.065,9.905,10.0,56043.0
2024-08-19,10.0,10.07,9.95,10.0,39145.0
2024-08-20,10.0,10.115,10.0,10.07,33406.0
2024-08-21,10.115,10.115,10.065,10.09,20914.0
2024-08-22,10.065,10.135,10.035,10.07,33360.0
2024-08-23,10.15,10.285,10.065,10.265,101497.0
2024-08-26,10.275,10.33,10.24,10.33,75444.0
2024-08-27,10.31,10.345,10.255,10.31,41154.0
2024-08-28,10.31,10.37,10.25,10.335,49588.0
2024-08-29,10.365,10.375,10.25,10.25,49452.0
2024-08-30,10.17,10.315,10.17,10.27,21291.0
2024-09-03,10.2,10.34,10.145,10.18,56797.0
2024-09-04,10.18,10.375,10.12,10.235,40101.0
2024-09-05,10.395,10.395,10.18,10.28,27510.0
2024-09-06,10.325,10.325,10.165,10.255,15289.0
2024-09-09,10.26,10.37,10.26,10.315,16625.0
2024-09-10,10.36,10.375,10.19,10.36,27579.0
2024-09-11,10.42,10.44,10.29,10.385,63863.0
2024-09-12,10.43,10.545,10.42,10.545,40690.0
2024-09-13,10.545,10.625,10.45,10.535,51869.0
2024-09-16,10.535,10.565,10.455,10.545,20317.0
2024-09-17,10.53,10.67,10.53,10.61,36648.0
2024-09-18,10.625,10.67,10.59,10.645,27545.0
2024-09-19,10.27,10.36,10.215,10.34,433305.0
2024-09-20,10.325,10.34,10.27,10.295,99345.0
2024-09-23,10.27,10.295,10.225,10.27,65226.0
2024-09-24,10.27,10.29,10.225,10.26,86943.0
2024-09-25,10.27,10.29,10.215,10.26,65708.0
2024-09-26,10.28,10.315,10.245,10.305,119416.0
2024-09-27,10.33,10.33,10.285,10.3,101676.0
2024-09-30,10.29,10.29,10.16,10.23,105443.0
2024-10-01,10.22,10.22,10.105,10.14,77764.0
2024-10-02,10.16,10.175,10.115,10.12,88203.0
2024-10-03,10.15,10.15,10.015,10.115,80500.0
2024-10-04,10.16,10.25,10.14,10.165,205966.0
2024-10-07,10.165,10.175,10.025,10.105,122128.0
2024-10-08,10.115,10.115,10.005,10.06,88752.0
2024-10-09,10.07,10.095,10.005,10.035,79343.0
2024-10-10,10.005,10.08,9.995,10.07,69716.0
2024-10-11,10.095,10.16,10.095,10.13,74388.0
2024-10-15,10.15,10.165,10.08,10.095,104466.0
2024-10-16,10.115,10.165,10.115,10.12,107034.0
2024-10-17,10.14,10.15,10.085,10.14,167340.0
2024-10-18,10.15,10.175,10.12,10.165,83008.0
2024-10-21,10.185,10.185,10.05,10.115,100307.0
2024-10-22,10.13,10.15,10.07,10.115,88573.0
2024-10-23,10.105,10.13,10.025,10.07,72441.0
2024-10-24,10.07,10.115,10.015,10.095,72145.0
2024-10-25,10.115,10.14,10.085,10.13,84716.0
2024-10-28,10.12,10.185,10.105,10.13,84615.0
2024-10-29,10.13,10.13,10.035,10.105,87621.0
2024-10-30,10.095,10.16,10.075,10.12,60629.0
2024-10-31,10.155,10.155,9.92,9.93,127428.0
2024-11-01,9.94,10.0,9.895,9.92,73576.0
2024-11-04,9.985,10.0,9.91,9.91,67006.0
2024-11-05,9.91,10.0,9.895,9.9,82065.0
2024-11-06,9.875,9.985,9.855,9.945,184368.0
2024-11-07,9.985,10.035,9.94,10.0,84466.0
2024-11-08,10.035,10.035,9.94,9.94,55463.0
2024-11-11,9.985,10.045,9.975,10.035,27301.0
2024-11-12,9.99,10.055,9.99,9.99,74120.0
2024-11-13,10.0,10.02,9.945,10.0,84299.0
2024-11-14,10.055,10.2,10.045,10.155,143786.0
2024-11-15,10.145,10.155,10.1,10.145,71661.0
2024-11-18,10.145,10.18,10.065,10.12,87090.0
2024-11-19,10.11,10.135,10.045,10.12,176144.0
2024-11-20,10.08,10.125,10.045,10.08,67575.0
2024-11-21,10.08,10.2,10.08,10.1,76266.0
2024-11-22,10.125,10.2,10.125,10.145,121493.0
2024-11-25,10.18,10.255,10.145,10.18,222120.0
2024-11-26,10.165,10.255,10.11,10.255,152469.0
2024-11-27,10.255,10.29,10.255,10.29,103746.0
2024-11-28,10.26,10.335,10.255,10.29,110740.0
2024-11-29,10.32,10.385,10.285,10.305,91473.0
2024-12-02,10.285,10.41,10.25,10.25,121392.0
2024-12-03,10.25,10.255,10.175,10.24,146705.0
2024-12-04,10.255,10.275,10.21,10.23,75151.0
2024-12-05,10.24,10.285,10.12,10.185,289752.0
2024-12-06,10.16,10.24,10.075,10.195,186528.0
2024-12-09,10.24,10.35,10.21,10.34,131731.0
2024-12-10,10.32,10.4,10.305,10.34,123365.0
2024-12-11,10.34,10.41,10.305,10.31,73155.0
2024-12-12,10.33,10.355,10.275,10.32,88567.0
2024-12-13,10.34,10.365,10.275,10.31,99092.0
2024-12-16,10.33,10.365,10.205,10.21,151036.0
2024-12-17,10.21,10.23,10.095,10.165,124732.0
2024-12-18,10.195,10.23,9.975,9.975,119062.0
2024-12-19,9.975,10.005,9.82,9.865,269446.0
2024-12-20,9.885,10.04,9.85,9.885,165041.0
2024-12-23,9.905,9.975,9.83,9.975,131235.0
2024-12-24,9.965,10.03,9.94,10.005,55686.0
2024-12-27,10.01,10.12,10.005,10.12,161251.0
2024-12-30,10.06,10.06,9.9,10.005,169700.0
2024-12-31,10.15,10.185,10.095,10.11,139742.0
2025-01-02,10.175,10.215,10.11,10.17,133426.0
2025-01-03,10.225,10.29,10.17,10.26,62013.0
2025-01-06,10.325,10.325,10.195,10.235,84399.0
2025-01-07,10.28,10.305,10.175,10.235,92307.0
2025-01-08,10.185,10.215,10.11,10.215,95600.0
2025-01-09,10.185,10.195,10.11,10.11,93969.0
2025-01-10,10.12,10.14,9.855,9.91,267724.0
2025-01-13,9.91,9.92,9.705,9.725,201957.0
2025-01-14,9.725,9.795,9.66,9.685,157802.0
2025-01-15,9.75,9.855,9.74,9.795,132789.0
2025-01-16,9.845,10.0,9.795,9.99,167516.0
2025-01-17,9.975,10.095,9.975,9.99,144802.0
2025-01-20,10.01,10.075,9.99,10.075,71042.0
2025-01-21,10.065,10.17,10.01,10.17,78018.0
2025-01-22,10.175,10.215,10.14,10.215,115441.0
2025-01-23,10.185,10.235,10.17,10.205,97028.0
2025-01-24,10.195,10.28,10.14,10.28,83116.0
2025-01-27,10.28,10.325,10.225,10.26,136250.0
2025-01-28,10.24,10.28,10.195,10.26,81308.0
2025-01-29,10.27,10.3,10.17,10.185,58107.0
2025-01-30,10.24,10.27,10.195,10.26,58628.0
2025-01-31,10.275,10.285,10.09,10.11,130879.0
2025-02-03,9.765,9.96,9.725,9.915,167568.0
2025-02-04,10.015,10.11,9.92,10.045,82447.0
2025-02-05,10.09,10.23,10.035,10.23,78229.0
2025-02-06,10.22,10.275,10.195,10.21,57162.0
2025-02-07,10.21,10.24,10.185,10.23,77160.0
2025-02-10,10.22,10.24,10.13,10.145,73099.0
2025-02-11,10.175,10.175,10.045,10.09,103203.0
2025-02-12,10.09,10.155,10.045,10.11,97737.0
2025-02-13,10.09,10.195,10.08,10.155,132498.0
2025-02-14,10.185,10.21,9.995,9.995,187600.0
2025-02-18,10.025,10.06,9.96,10.005,90829.0
2025-02-19,10.045,10.07,9.96,10.06,96558.0
2025-02-20,10.08,10.1,9.99,10.07,78475.0
2025-02-21,10.08,10.09,9.94,10.015,94014.0
2025-02-24,10.025,10.09,9.94,10.005,181587.0
2025-02-25,10.035,10.1,9.95,10.1,81199.0
2025-02-26,10.1,10.21,10.08,10.11,139479.0
2025-02-27,10.12,10.12,10.045,10.06,82129.0
2025-02-28,10.105,10.105,10.015,10.07,88195.0
2025-03-03,10.09,10.23,10.015,10.06,164315.0
2025-03-04,9.995,9.995,9.695,9.86,311341.0
2025-03-05,9.87,10.02,9.805,9.985,211297.0
2025-03-06,9.89,9.965,9.825,9.94,137157.0
2025-03-07,9.965,10.325,9.945,10.2,265659.0
2025-03-10,10.18,10.2,9.97,10.06,130846.0
2025-03-11,10.015,10.04,9.825,9.89,177607.0
2025-03-12,9.86,9.955,9.835,9.93,120034.0
2025-03-13,9.94,10.08,9.87,9.93,113557.0
2025-03-14,9.94,10.09,9.94,10.07,54940.0
2025-03-17,10.09,10.175,10.07,10.1,52908.0
2025-03-18,10.125,10.135,10.06,10.105,41625.0
2025-03-19,10.1,10.275,10.1,10.255,104306.0
2025-03-20,10.295,10.315,10.2,10.255,87857.0
2025-03-21,10.24,10.24,10.08,10.125,58396.0
2025-03-24,10.165,10.25,10.155,10.18,76387.0
2025-03-25,10.19,10.205,10.08,10.115,143487.0
2025-03-26,10.125,10.19,10.105,10.18,77928.0
2025-03-27,10.18,10.19,10.1,10.175,36450.0
2025-03-28,10.155,10.19,10.07,10.07,70845.0
2025-03-31,10.05,10.115,10.0,10.04,79642.0
2025-04-01,10.04,10.105,9.98,9.99,91142.0
2025-04-02,9.99,10.055,9.965,10.03,70330.0
2025-04-03,9.99,10.075,9.895,10.04,118578.0
2025-04-04,9.915,10.04,9.755,9.88,165871.0
2025-04-07,9.69,9.885,9.555,9.69,257690.0
2025-04-08,9.83,9.905,9.565,9.65,253932.0
2025-04-09,9.575,9.925,9.44,9.885,212964.0
2025-04-10,9.82,9.935,9.555,9.64,83413.0
2025-04-11,9.705,9.895,9.67,9.88,66733.0
2025-04-14,9.965,10.05,9.905,10.04,83788.0
2025-04-15,10.05,10.125,10.04,10.055,29925.0
2025-04-16,10.04,10.135,10.0,10.085,49650.0
2025-04-17,10.085,10.145,10.085,10.135,39382.0
2025-04-21,10.05,10.2,10.04,10.2,43022.0
2025-04-22,10.23,10.305,10.085,10.275,50371.0
2025-04-23,10.295,10.41,10.285,10.41,86062.0
2025-04-24,10.39,10.445,10.325,10.445,47101.0
2025-04-25,10.445,10.455,10.35,10.415,143268.0
2025-04-28,10.445,10.455,10.275,10.33,52956.0
2025-04-29,10.315,10.38,10.275,10.33,113989.0
2025-04-30,10.35,10.37,10.175,10.28,86956.0
2025-05-01,10.36,10.375,10.28,10.28,52846.0
2025-05-02,10.35,10.37,10.28,10.35,38697.0
2025-05-05,10.3,10.36,10.265,10.31,36172.0
2025-05-06,10.36,10.37,10.28,10.35,39778.0
2025-05-07,10.36,10.455,10.36,10.435,44700.0
2025-05-08,10.405,10.48,10.405,10.435,163844.0
2025-05-09,10.415,10.48,10.405,10.415,54009.0
2025-05-12,10.425,10.49,10.385,10.425,47587.0
2025-05-13,10.435,10.55,10.425,10.5,100973.0
2025-05-14,10.51,10.54,10.435,10.49,101389.0
2025-05-15,10.48,10.56,10.48,10.53,105548.0
2025-05-16,10.53,10.625,10.53,10.585,123662.0
2025-05-20,10.585,10.675,10.55,10.595,125133.0
2025-05-21,10.595,10.595,10.445,10.455,125400.0
2025-05-22,10.48,10.53,10.375,10.48,61936.0
2025-05-23,10.48,10.54,10.435,10.48,25984.0
2025-05-26,10.53,10.58,10.49,10.57,40359.0
2025-05-27,10.57,10.685,10.54,10.655,63123.0
2025-05-28,10.58,10.7,10.57,10.7,45402.0
2025-05-29,10.73,10.795,10.71,10.75,135837.0
2025-05-30,10.795,10.88,10.72,10.72,182772.0
2025-06-02,10.735,10.755,10.68,10.72,83194.0
2025-06-03,10.71,10.765,10.71,10.72,47407.0
2025-06-04,10.785,10.815,10.735,10.755,34764.0
2025-06-05,10.815,10.815,10.735,10.735,79197.0
2025-06-06,10.805,10.815,10.745,10.775,96171.0
2025-06-09,10.805,10.86,10.745,10.825,139287.0
2025-06-10,10.86,10.86,10.775,10.815,86456.0
2025-06-11,10.835,10.86,10.825,10.845,78990.0
2025-06-12,10.855,10.96,10.825,10.93,131314.0
2025-06-13,10.94,10.96,10.86,10.87,56109.0
2025-06-16,10.89,10.96,10.845,10.86,106942.0
2025-06-17,10.835,10.88,10.815,10.87,82984.0
2025-06-18,10.855,10.9,10.825,10.835,84734.0
2025-06-19,10.855,10.94,10.815,10.89,119813.0
2025-06-20,10.92,11.075,10.87,11.065,230952.0
2025-06-23,11.075,11.1,10.995,11.035,84254.0
2025-06-24,11.045,11.1,11.035,11.095,110788.0
2025-06-25,11.075,11.095,10.975,11.075,143552.0
2025-06-26,11.085,11.11,11.065,11.095,86827.0
2025-06-27,11.095,11.15,11.075,11.075,151179.0
2025-06-30,11.12,11.16,11.09,11.12,45949.0
2025-07-02,11.12,11.13,10.645,10.655,447569.0
2025-07-03,10.655,10.87,10.655,10.81,123121.0
2025-07-04,10.86,10.885,10.78,10.79,67034.0
2025-07-07,10.8,10.895,10.77,10.88,109073.0
2025-07-08,10.895,10.925,10.85,10.85,59806.0
2025-07-09,10.88,11.03,10.85,10.965,138014.0
2025-07-10,10.995,11.12,10.975,11.06,152363.0
2025-07-11,11.03,11.195,11.015,11.12,226016.0
2025-07-14,11.17,11.275,11.16,11.195,163637.0
2025-07-15,11.245,11.255,11.17,11.185,101831.0
2025-07-16,11.235,11.265,11.17,11.235,92186.0
2025-07-17,11.245,11.33,11.215,11.275,120381.0
2025-07-18,11.315,11.325,11.225,11.245,61385.0
2025-07-21,11.255,11.305,11.185,11.285,132442.0
2025-07-22,11.315,11.37,11.295,11.37,103308.0
2025-07-23,11.36,11.43,11.34,11.38,100434.0
2025-07-24,11.4,11.44,11.34,11.42,91222.0
2025-07-25,11.43,11.44,11.315,11.34,105893.0
2025-07-28,11.39,11.4,11.245,11.255,156112.0
2025-07-29,11.325,11.35,11.265,11.285,163628.0
2025-07-30,11.315,11.345,11.175,11.215,123592.0
2025-07-31,11.32,11.33,11.125,11.155,84447.0
2025-08-01,11.115,11.185,11.02,11.115,155743.0
2025-08-05,11.195,11.29,11.185,11.255,120579.0
2025-08-06,11.32,11.36,11.255,11.33,91667.0
2025-08-07,11.31,11.42,11.3,11.42,89257.0
2025-08-08,11.44,11.525,11.39,11.44,142355.0
2025-08-11,11.515,11.515,11.35,11.35,148006.0
2025-08-12,11.39,11.525,11.39,11.465,134602.0
2025-08-13,11.465,11.535,11.4,11.42,146505.0
2025-08-14,11.43,11.525,11.255,11.42,123031.0
2025-08-15,11.36,11.485,11.32,11.35,128886.0
2025-08-18,11.34,11.465,11.34,11.39,215150.0
2025-08-19,11.43,11.475,11.36,11.41,158211.0
2025-08-20,11.44,11.44,11.34,11.39,109402.0
2025-08-21,11.36,11.44,11.36,11.4,155069.0
2025-08-22,11.39,11.44,11.355,11.39,241572.0
2025-08-25,11.39,11.43,11.27,11.28,182947.0
2025-08-26,11.34,11.36,11.29,11.32,68273.0
2025-08-27,11.36,11.41,11.32,11.39,251744.0
2025-08-28,11.4,11.42,11.33,11.37,108525.0
2025-08-29,11.415,11.425,11.365,11.365,81293.0
2025-09-02,11.355,11.365,11.165,11.21,199825.0
2025-09-03,11.21,11.27,11.19,11.24,102953.0
2025-09-04,11.28,11.365,11.22,11.355,115331.0
2025-09-05,11.385,11.405,11.32,11.345,115560.0
2025-09-08,11.375,11.385,11.32,11.345,85845.0
2025-09-09,11.345,11.365,11.32,11.33,140366.0
2025-09-10,11.355,11.395,11.33,11.33,117355.0
2025-09-11,11.34,11.455,11.34,11.425,105218.0
2025-09-12,11.455,11.485,11.425,11.455,82406.0
2025-09-15,11.455,11.545,11.42,11.505,129852.0
2025-09-16,11.505,11.535,11.385,11.425,167991.0
2025-09-17,11.475,11.495,11.365,11.385,152915.0
2025-09-18,11.405,11.455,11.395,11.445,59201.0
2025-09-19,11.465,11.565,11.415,11.565,171706.0
2025-09-22,11.525,11.565,11.465,11.535,69833.0
2025-09-23,11.525,11.555,11.485,11.495,106795.0
2025-09-24,11.515,11.555,11.485,11.485,111822.0
2025-09-25,11.505,11.505,11.435,11.455,133151.0
2025-09-26,11.555,11.555,11.465,11.485,90799.0
2025-09-29,11.59,11.59,11.52,11.57,89864.0
2025-09-30,11.59,11.61,11.455,11.51,108472.0
2025-10-01,11.49,11.54,11.335,11.395,230898.0
2025-10-02,11.405,11.51,11.375,11.49,120712.0
2025-10-03,11.47,11.53,11.455,11.48,99530.0
2025-10-06,11.49,11.57,11.47,11.49,175194.0
2025-10-07,11.49,11.55,11.395,11.415,170287.0
2025-10-08,11.435,11.435,11.345,11.425,127455.0
2025-10-09,11.435,11.445,11.315,11.345,128447.0
2025-10-10,11.345,11.445,11.185,11.205,185606.0
2025-10-14,11.235,11.375,11.205,11.305,134193.0
2025-10-15,11.325,11.405,11.305,11.365,99426.0
2025-10-16,11.415,11.435,11.295,11.295,98659.0
2025-10-17,11.295,11.365,11.255,11.325,115504.0
2025-10-20,11.425,11.425,11.295,11.345,154880.0
2025-10-21,11.325,11.395,11.275,11.295,154091.0
2025-10-22,11.355,11.355,11.275,11.335,111211.0
2025-10-23,11.345,11.39,11.305,11.375,103462.0
2025-10-24,11.365,11.415,11.365,11.375,127586.0
2025-10-27,11.415,11.415,11.335,11.365,98970.0
2025-10-28,11.395,11.425,11.345,11.385,92625.0
2025-10-29,11.375,11.375,11.155,11.185,213420.0
2025-10-30,11.185,11.265,11.155,11.155,150565.0
2025-10-31,11.205,11.365,11.105,11.185,130229.0
2025-11-03,11.195,11.195,11.025,11.185,201292.0
2025-11-04,11.025,11.06,10.955,10.985,138354.0
2025-11-05,11.075,11.235,11.025,11.155,168118.0
2025-11-06,11.185,11.275,11.155,11.265,96917.0
2025-11-07,11.265,11.285,11.125,11.195,97713.0
2025-11-10,11.185,11.265,11.115,11.145,173239.0
2025-11-11,11.155,11.175,11.115,11.145,80601.0
2025-11-12,11.185,11.275,11.115,11.175,99713.0
2025-11-13,11.295,11.305,11.095,11.135,148631.0
2025-11-14,11.105,11.105,10.94,11.035,146602.0
2025-11-17,11.015,11.065,10.915,10.985,194654.0
2025-11-18,10.925,11.045,10.905,11.015,149977.0
2025-11-19,11.025,11.085,10.985,10.985,153554.0
2025-11-20,11.065,11.135,10.985,11.025,145729.0
2025-11-21,11.025,11.205,11.005,11.185,131663.0
2025-11-24,11.155,11.245,11.155,11.215,55283.0
2025-11-25,11.275,11.355,11.265,11.345,177678.0
2025-11-26,11.365,11.385,11.305,11.355,197759.0