Date,Open,High,Low,Close,Volume
2014-03-03,4.0,4.4,3.51,3.83,1270369.0
2014-03-04,3.92,4.15,3.88,4.05,2146940.0
2014-03-05,4.1,4.58,3.91,4.5,2581399.0
2014-03-06,4.95,5.0,4.75,4.8,490539.0
2014-03-07,5.2,5.28,4.8,4.85,678206.0
2014-03-10,5.0,5.09,4.75,4.84,315857.0
2014-03-11,4.9,4.9,4.62,4.69,328943.0
2014-03-12,4.54,4.6,4.5,4.53,178862.0
2014-03-13,4.59,4.76,4.53,4.7,130583.0
2014-03-14,4.77,5.0,4.75,4.85,121508.0
2014-03-17,4.95,5.0,4.82,4.88,439349.0
2014-03-18,4.94,5.05,4.86,4.9,681465.0
2014-03-19,5.05,5.05,4.88,4.94,199417.0
2014-03-20,5.12,5.85,5.11,5.55,2240202.0
2014-03-21,5.55,5.69,5.25,5.3,1557785.0
2014-03-24,5.5,5.54,5.0,5.2,812713.0
2014-03-25,5.25,5.29,5.06,5.19,275620.0
2014-03-26,5.19,5.23,5.07,5.09,241203.0
2014-03-27,5.09,5.1,4.84,4.89,324308.0
2014-03-28,5.0,5.04,4.9,5.0,254709.0
2014-03-31,5.15,5.43,4.98,5.28,848516.0
2014-04-01,5.5,5.6,5.25,5.49,1508657.0
2014-04-02,5.55,5.6,5.45,5.6,1138749.0
2014-04-03,5.63,6.24,5.54,6.23,798707.0
2014-04-04,6.5,6.81,6.12,6.78,1280667.0
2014-04-07,7.0,7.06,6.28,6.5,966004.0
2014-04-08,6.4,6.64,6.28,6.47,414024.0
2014-04-09,6.5,6.92,6.43,6.9,377045.0
2014-04-10,6.99,7.24,6.79,6.92,584785.0
2014-04-11,6.88,6.89,6.51,6.8,302000.0
2014-04-14,6.85,6.85,6.5,6.59,346758.0
2014-04-15,6.5,6.9,6.5,6.74,301180.0
2014-04-16,6.83,7.12,6.75,6.82,381466.0
2014-04-17,7.03,7.03,5.65,6.03,2274757.0
2014-04-21,6.25,6.25,5.84,5.89,1399196.0
2014-04-22,5.97,6.22,5.81,6.2,1188757.0
2014-04-23,6.22,6.44,6.03,6.33,1538028.0
2014-04-24,6.4,6.48,6.27,6.35,564478.0
2014-04-25,6.4,6.44,6.15,6.3,1481801.0
2014-04-28,6.37,6.37,6.0,6.14,337445.0
2014-04-29,6.2,6.25,5.96,6.0,244774.0
2014-04-30,6.0,6.0,5.6,5.81,478838.0
2014-05-01,5.84,5.98,5.73,5.84,213917.0
2014-05-02,5.92,6.25,5.87,5.99,357950.0
2014-05-05,5.98,5.98,5.85,5.93,173311.0
2014-05-06,5.95,5.95,5.75,5.8,210509.0
2014-05-07,5.8,5.83,5.51,5.61,399583.0
2014-05-08,5.61,5.64,5.26,5.5,1011901.0
2014-05-09,5.43,5.59,5.3,5.5,254255.0
2014-05-12,5.49,5.55,5.31,5.45,119275.0
2014-05-13,5.45,5.59,5.41,5.55,100285.0
2014-05-14,5.51,5.55,5.44,5.47,112748.0
2014-05-15,5.5,5.51,5.28,5.34,252406.0
2014-05-16,5.32,5.44,5.3,5.42,372493.0
2014-05-20,5.47,5.47,5.3,5.37,112199.0
2014-05-21,5.38,5.38,5.2,5.3,114565.0
2014-05-22,5.25,5.41,5.25,5.4,360517.0
2014-05-23,5.41,5.45,5.35,5.38,39541.0
2014-05-26,5.44,5.49,5.39,5.43,33847.0
2014-05-27,5.47,5.85,5.45,5.75,175645.0
2014-05-28,5.89,5.89,5.53,5.75,176483.0
2014-05-29,5.7,5.75,5.64,5.7,141345.0
2014-05-30,5.74,5.75,5.62,5.65,61067.0
2014-06-02,5.69,5.72,5.6,5.64,80866.0
2014-06-03,5.53,5.72,5.51,5.66,57866.0
2014-06-04,5.61,5.69,5.45,5.5,87546.0
2014-06-05,5.58,5.58,5.43,5.44,116229.0
2014-06-06,5.44,5.54,5.42,5.42,65969.0
2014-06-09,5.43,5.56,5.42,5.46,47059.0
2014-06-10,5.49,5.49,5.37,5.39,547704.0
2014-06-11,5.45,5.45,5.31,5.32,62636.0
2014-06-12,5.3,5.42,5.3,5.31,136872.0
2014-06-13,5.31,5.44,5.31,5.39,51163.0
2014-06-16,5.38,5.58,5.35,5.56,392481.0
2014-06-17,5.57,5.71,5.56,5.71,622082.0
2014-06-18,5.74,5.9,5.5,5.64,239397.0
2014-06-19,5.69,5.7,5.56,5.61,46746.0
2014-06-20,5.45,5.67,5.45,5.67,219574.0
2014-06-23,5.51,5.63,5.51,5.57,280356.0
2014-06-24,5.6,5.65,5.5,5.6,125285.0
2014-06-25,5.6,5.61,5.5,5.55,336312.0
2014-06-26,5.57,5.64,5.45,5.5,118689.0
2014-06-27,5.55,5.55,5.4,5.5,96514.0
2014-06-30,5.55,5.55,5.4,5.4,127661.0
2014-07-02,5.45,5.45,5.38,5.41,32556.0
2014-07-03,5.45,5.5,5.36,5.36,72568.0
2014-07-04,5.39,5.4,5.32,5.32,28839.0
2014-07-07,5.31,5.4,4.99,5.15,236652.0
2014-07-08,5.05,5.26,5.05,5.11,131524.0
2014-07-09,5.18,5.21,5.11,5.16,247799.0
2014-07-10,5.11,5.15,5.03,5.1,236783.0
2014-07-11,5.18,5.18,5.05,5.07,52215.0
2014-07-14,5.08,5.16,5.02,5.02,268985.0
2014-07-15,5.07,5.07,4.95,4.97,209684.0
2014-07-16,4.98,4.98,4.82,4.9,99528.0
2014-07-17,4.85,4.93,4.81,4.86,533140.0
2014-07-18,4.85,4.97,4.85,4.93,190177.0
2014-07-21,4.99,5.12,4.98,4.99,219917.0
2014-07-22,5.0,5.05,4.89,5.04,489641.0
2014-07-23,5.07,5.1,5.0,5.0,70900.0
2014-07-24,5.05,5.14,4.98,5.1,860607.0
2014-07-25,5.15,5.27,5.12,5.19,441750.0
2014-07-28,5.29,5.3,5.13,5.18,150998.0
2014-07-29,5.2,5.2,5.05,5.1,145716.0
2014-07-30,5.15,5.2,5.11,5.15,74285.0
2014-07-31,5.05,5.16,4.97,5.13,172730.0
2014-08-01,5.06,5.13,4.91,4.95,45868.0
2014-08-05,4.95,5.1,4.94,5.08,74331.0
2014-08-06,5.09,5.1,4.96,5.03,96465.0
2014-08-07,5.03,5.1,4.98,5.06,283625.0
2014-08-08,5.1,5.1,5.04,5.06,145975.0
2014-08-11,5.08,5.14,5.03,5.07,76853.0
2014-08-12,5.06,5.26,5.06,5.19,112131.0
2014-08-13,5.19,5.19,5.08,5.14,49016.0
2014-08-14,5.11,5.2,5.11,5.2,55769.0
2014-08-15,5.15,5.24,5.11,5.12,24305.0
2014-08-18,5.2,5.2,5.07,5.12,20043.0
2014-08-19,5.12,5.2,5.05,5.18,72529.0
2014-08-20,5.13,5.2,5.08,5.17,167680.0
2014-08-21,5.15,5.2,5.15,5.17,39895.0
2014-08-22,5.17,5.22,5.16,5.2,97418.0
2014-08-25,5.26,5.36,5.17,5.2,162198.0
2014-08-26,5.23,5.3,5.22,5.24,120225.0
2014-08-27,5.29,5.32,5.26,5.26,82061.0
2014-08-28,5.28,5.38,5.28,5.36,103751.0
2014-08-29,5.41,5.6,5.39,5.47,204305.0
2014-09-02,5.52,5.9,5.52,5.66,233801.0
2014-09-03,5.74,5.75,5.67,5.67,137359.0
2014-09-04,5.71,5.89,5.7,5.76,557947.0
2014-09-05,5.85,6.03,5.81,5.96,402121.0
2014-09-08,6.05,6.15,5.9,5.95,434136.0
2014-09-09,5.96,6.05,5.95,6.0,80902.0
2014-09-10,6.05,6.38,6.01,6.3,428957.0
2014-09-11,6.42,6.48,6.3,6.4,855453.0
2014-09-12,6.49,6.76,6.48,6.69,446672.0
2014-09-15,6.72,6.74,6.31,6.36,371526.0
2014-09-16,6.4,6.45,6.4,6.43,132164.0
2014-09-17,6.45,6.48,6.08,6.21,264528.0
2014-09-18,6.17,6.33,6.08,6.3,91158.0
2014-09-19,6.3,6.34,6.17,6.27,114557.0
2014-09-22,6.34,6.34,6.1,6.13,194362.0
2014-09-23,6.21,6.21,5.87,5.96,248350.0
2014-09-24,6.01,6.01,5.75,5.86,292219.0
2014-09-25,5.91,5.91,5.81,5.85,137169.0
2014-09-26,5.85,5.93,5.82,5.9,263093.0
2014-09-29,5.92,6.19,5.89,6.09,113466.0
2014-09-30,6.14,6.19,6.07,6.14,84817.0
2014-10-01,6.15,6.2,6.05,6.15,117625.0
2014-10-02,6.15,6.17,5.93,6.15,235541.0
2014-10-03,6.12,6.2,5.91,6.19,153951.0
2014-10-06,6.22,6.22,6.12,6.16,123703.0
2014-10-07,6.14,6.16,5.94,5.96,101070.0
2014-10-08,5.93,5.99,5.77,5.8,266922.0
2014-10-09,5.85,5.91,5.73,5.91,69382.0
2014-10-10,5.91,5.91,5.65,5.72,405307.0
2014-10-14,5.65,5.74,5.51,5.55,269139.0
2014-10-15,5.5,5.61,5.26,5.6,342904.0
2014-10-16,5.39,5.8,5.39,5.73,61784.0
2014-10-17,5.85,5.95,5.67,5.94,57039.0
2014-10-20,5.9,5.9,5.75,5.8,57356.0
2014-10-21,5.83,5.85,5.7,5.82,135193.0
2014-10-22,5.77,5.96,5.77,5.87,130041.0
2014-10-23,5.89,5.94,5.77,5.78,94956.0
2014-10-24,5.76,5.85,5.7,5.77,82987.0
2014-10-27,5.81,5.81,5.7,5.75,67849.0
2014-10-28,5.7,5.82,5.63,5.81,177373.0
2014-10-29,5.76,5.94,5.75,5.85,269995.0
2014-10-30,5.85,5.85,5.78,5.83,74841.0
2014-10-31,5.88,5.89,5.82,5.82,351979.0
2014-11-03,5.78,5.88,5.76,5.83,789684.0
2014-11-04,5.8,6.04,5.8,5.93,235737.0
2014-11-05,5.95,5.96,5.85,5.87,97014.0
2014-11-06,5.9,5.9,5.78,5.84,128842.0
2014-11-07,5.9,6.14,5.83,5.99,369048.0
2014-11-10,6.04,6.32,6.0,6.26,248795.0
2014-11-11,6.3,6.3,6.12,6.25,143458.0
2014-11-12,6.3,6.3,6.0,6.04,116867.0
2014-11-13,5.98,6.1,5.87,6.06,75287.0
2014-11-14,5.96,6.03,5.95,5.96,48731.0
2014-11-17,6.0,6.14,5.97,6.05,111962.0
2014-11-18,6.05,6.15,6.01,6.04,79056.0
2014-11-19,6.3,6.56,6.3,6.53,1549298.0
2014-11-20,6.52,6.64,6.5,6.6,475775.0
2014-11-21,6.58,6.72,6.58,6.69,117256.0
2014-11-24,6.7,6.98,6.68,6.9,353257.0
2014-11-25,6.93,6.96,6.71,6.84,401498.0
2014-11-26,6.8,6.88,6.76,6.82,102110.0
2014-11-27,6.84,6.9,6.67,6.85,80078.0
2014-11-28,6.85,6.85,6.72,6.83,62066.0
2014-12-01,6.76,6.79,6.67,6.7,170210.0
2014-12-02,6.7,6.87,6.69,6.85,76495.0
2014-12-03,6.79,7.08,6.79,6.99,402499.0
2014-12-04,6.83,7.0,6.75,6.91,1259606.0
2014-12-05,6.95,6.99,6.93,6.98,356812.0
2014-12-08,6.98,7.06,6.84,6.86,631037.0
2014-12-09,6.8,6.85,6.7,6.74,1162181.0
2014-12-10,6.75,6.85,6.73,6.79,165383.0
2014-12-11,6.76,6.94,6.75,6.8,221649.0
2014-12-12,6.83,6.84,6.75,6.75,120052.0
2014-12-15,6.76,6.8,6.71,6.75,166316.0
2014-12-16,6.75,6.8,6.75,6.8,171913.0
2014-12-17,6.8,6.89,6.76,6.79,107711.0
2014-12-18,6.8,6.88,6.76,6.76,143360.0
2014-12-19,6.76,6.81,6.75,6.75,263815.0
2014-12-22,6.76,6.77,6.75,6.76,130316.0
2014-12-23,6.82,7.0,6.77,6.9,147990.0
2014-12-24,6.9,6.92,6.88,6.92,38523.0
2014-12-29,6.95,7.04,6.9,7.0,113964.0
2014-12-30,6.96,7.0,6.85,6.87,61241.0
2014-12-31,6.82,6.96,6.81,6.92,55199.0
2015-01-02,6.9,7.0,6.9,6.99,93324.0
2015-01-05,7.0,7.12,6.99,7.03,462778.0
2015-01-06,7.02,7.24,7.02,7.18,517422.0
2015-01-07,7.28,7.68,7.24,7.66,343506.0
2015-01-08,7.75,7.8,7.35,7.39,533157.0
2015-01-09,7.46,7.66,7.4,7.61,388106.0
2015-01-12,7.58,7.68,7.45,7.54,299187.0
2015-01-13,7.6,7.71,7.52,7.56,302339.0
2015-01-14,7.54,7.6,7.27,7.4,159241.0
2015-01-15,7.45,7.55,7.31,7.4,207826.0
2015-01-16,7.45,7.45,7.29,7.45,163632.0
2015-01-19,7.4,7.68,7.37,7.57,282160.0
2015-01-20,7.62,7.63,7.45,7.57,387285.0
2015-01-21,7.61,7.67,7.52,7.59,120940.0
2015-01-22,7.56,7.84,7.52,7.78,233414.0
2015-01-23,7.88,7.88,7.73,7.73,121563.0
2015-01-26,7.82,7.88,7.75,7.87,300651.0
2015-01-27,7.82,8.19,7.8,8.17,537910.0
2015-01-28,8.2,8.43,8.07,8.08,301332.0
2015-01-29,8.11,8.14,7.95,8.03,299337.0
2015-01-30,8.0,8.22,7.98,8.11,563767.0
2015-02-02,8.19,8.21,8.07,8.19,144320.0
2015-02-03,8.24,8.24,8.07,8.1,202525.0
2015-02-04,8.1,8.15,8.06,8.06,239789.0
2015-02-05,8.11,8.21,8.06,8.13,271114.0
2015-02-06,8.15,8.6,8.12,8.46,449963.0
2015-02-09,8.55,8.55,8.43,8.49,186505.0
2015-02-10,8.54,8.56,8.36,8.51,431897.0
2015-02-11,8.58,8.7,8.52,8.59,157786.0
2015-02-12,8.78,8.79,8.52,8.75,243836.0
2015-02-13,8.8,8.87,8.66,8.7,137861.0
2015-02-17,8.8,9.14,8.8,9.0,347186.0
2015-02-18,9.0,9.0,8.9,8.9,429745.0
2015-02-19,8.94,8.99,8.83,8.94,236101.0
2015-02-20,8.95,8.97,8.85,8.95,262670.0
2015-02-23,8.95,9.48,8.94,9.3,805158.0
2015-02-24,9.49,9.57,9.34,9.48,686351.0
2015-02-25,9.6,9.97,9.56,9.93,841109.0
2015-02-26,9.98,10.0,9.45,9.45,741156.0
2015-02-27,9.5,9.58,9.01,9.16,542798.0
2015-03-02,9.2,9.3,8.99,9.04,575921.0
2015-03-03,9.0,9.04,8.71,8.79,624583.0
2015-03-04,8.7,8.75,8.51,8.56,428981.0
2015-03-05,8.6,9.07,8.6,8.77,348662.0
2015-03-06,8.77,9.09,8.58,8.67,433038.0
2015-03-09,8.79,8.93,8.71,8.87,187931.0
2015-03-10,8.93,8.97,8.7,8.75,239711.0
2015-03-11,8.75,8.9,8.71,8.9,487879.0
2015-03-12,8.96,8.96,8.78,8.87,233758.0
2015-03-13,8.92,8.92,8.8,8.8,117557.0
2015-03-16,8.91,9.41,8.89,9.35,451931.0
2015-03-17,9.49,9.49,9.03,9.1,194280.0
2015-03-18,9.04,9.14,8.91,9.06,155845.0
2015-03-19,9.11,9.15,8.8,9.05,150992.0
2015-03-20,9.07,9.14,8.69,8.95,191415.0
2015-03-23,8.89,8.9,8.61,8.75,167373.0
2015-03-24,8.71,8.97,8.71,8.84,258097.0
2015-03-25,8.87,8.93,8.14,8.39,634709.0
2015-03-26,8.16,8.23,7.82,8.22,456262.0
2015-03-27,8.25,8.55,8.22,8.55,313154.0
2015-03-30,8.56,8.85,8.29,8.39,174165.0
2015-03-31,8.39,8.39,8.17,8.18,185745.0
2015-04-01,8.22,8.25,8.04,8.17,299196.0
2015-04-02,8.2,8.2,7.94,7.99,352226.0
2015-04-06,7.97,8.1,7.81,7.85,208119.0
2015-04-07,7.76,8.21,7.75,8.12,758454.0
2015-04-08,8.15,8.58,8.12,8.5,250534.0
2015-04-09,8.55,8.55,8.13,8.27,463768.0
2015-04-10,8.25,8.42,8.16,8.36,179653.0
2015-04-13,8.37,8.41,8.17,8.22,267475.0
2015-04-14,8.22,8.33,8.2,8.3,177874.0
2015-04-15,8.3,8.35,8.21,8.25,154697.0
2015-04-16,8.25,8.32,8.13,8.27,108216.0
2015-04-17,8.31,8.39,8.14,8.37,302860.0
2015-04-20,8.42,8.48,8.22,8.23,639640.0
2015-04-21,8.26,8.35,8.09,8.28,119283.0
2015-04-22,8.29,8.36,8.16,8.19,187087.0
2015-04-23,8.2,8.32,8.13,8.14,178299.0
2015-04-24,8.19,8.25,8.07,8.22,88770.0
2015-04-27,8.24,8.24,7.73,7.74,382081.0
2015-04-28,7.76,7.76,7.25,7.47,510525.0
2015-04-29,7.49,7.62,7.42,7.56,129908.0
2015-04-30,7.57,7.6,7.35,7.4,188443.0
2015-05-01,7.34,7.52,7.34,7.48,129367.0
2015-05-04,7.43,7.56,7.43,7.52,138993.0
2015-05-05,7.5,7.5,7.33,7.35,480210.0
2015-05-06,7.45,7.45,7.22,7.28,352160.0
2015-05-07,7.27,7.41,7.26,7.4,177930.0
2015-05-08,7.48,7.62,7.44,7.57,254019.0
2015-05-11,7.73,7.74,7.47,7.5,67198.0
2015-05-12,7.49,7.51,7.3,7.4,154666.0
2015-05-13,7.42,7.42,7.0,7.02,780699.0
2015-05-14,7.1,7.1,6.71,6.92,827305.0
2015-05-15,6.95,7.15,6.92,7.05,396614.0
2015-05-19,7.14,7.25,6.95,6.97,309961.0
2015-05-20,7.02,7.1,6.97,6.99,220850.0
2015-05-21,6.99,7.1,6.94,7.01,199228.0
2015-05-22,7.04,7.05,6.96,7.01,97193.0
2015-05-25,7.04,7.05,6.96,7.0,172546.0
2015-05-26,7.06,7.07,6.82,6.86,120257.0
2015-05-27,6.8,6.89,6.8,6.82,81708.0
2015-05-28,6.83,6.85,6.57,6.7,479367.0
2015-05-29,6.7,6.72,6.55,6.63,535503.0
2015-06-01,6.6,6.6,6.45,6.5,945518.0
2015-06-02,6.51,6.64,6.49,6.53,540566.0
2015-06-03,6.59,6.96,6.55,6.93,918899.0
2015-06-04,6.93,6.96,6.7,6.74,231842.0
2015-06-05,6.78,7.3,6.73,7.29,1047470.0
2015-06-08,7.42,7.49,7.06,7.1,287177.0
2015-06-09,7.12,7.15,6.83,6.87,256355.0
2015-06-10,6.95,7.09,6.93,7.04,344740.0
2015-06-11,7.1,7.15,6.98,6.99,372582.0
2015-06-12,7.03,7.16,6.93,7.16,382466.0
2015-06-15,7.14,7.14,6.99,6.99,173964.0
2015-06-16,6.96,7.04,6.85,7.02,177294.0
2015-06-17,7.05,7.07,6.93,7.0,157910.0
2015-06-18,6.98,7.11,6.98,7.07,59189.0
2015-06-19,7.13,7.14,6.94,6.95,102800.0
2015-06-22,7.0,7.2,6.92,7.17,128379.0
2015-06-23,7.18,7.3,7.04,7.09,119835.0
2015-06-24,7.1,7.1,7.0,7.01,113462.0
2015-06-25,7.02,7.08,6.98,7.01,198204.0
2015-06-26,7.01,7.04,6.85,6.88,184090.0
2015-06-29,6.87,6.91,6.61,6.65,181234.0
2015-06-30,6.67,6.82,6.67,6.7,203111.0
2015-07-02,6.81,6.82,6.71,6.81,127096.0
2015-07-03,6.85,6.94,6.77,6.89,41690.0
2015-07-06,6.82,6.95,6.75,6.79,78416.0
2015-07-07,6.84,6.85,6.71,6.79,456186.0
2015-07-08,6.78,6.85,6.72,6.85,136021.0
2015-07-09,6.96,7.18,6.88,6.98,129778.0
2015-07-10,7.05,7.4,7.0,7.35,192294.0
2015-07-13,7.43,7.7,7.4,7.56,309343.0
2015-07-14,7.65,7.85,7.65,7.68,501245.0
2015-07-15,7.68,7.96,7.65,7.92,326782.0
2015-07-16,7.99,8.34,7.91,8.18,860656.0
2015-07-17,8.25,8.3,8.0,8.19,176931.0
2015-07-20,8.2,8.2,7.78,7.89,142801.0
2015-07-21,7.97,8.26,7.94,7.98,126918.0
2015-07-22,8.02,8.02,7.5,7.64,489895.0
2015-07-23,7.65,7.74,7.6,7.71,180635.0
2015-07-24,7.7,7.82,7.615,7.77,734537.0
2015-07-27,7.77,7.78,7.41,7.49,126828.0
2015-07-28,7.56,7.74,7.51,7.67,84848.0
2015-07-29,7.6,7.63,7.36,7.36,113766.0
2015-07-30,7.35,7.5,7.35,7.45,50397.0
2015-07-31,7.42,7.5,7.38,7.45,87484.0
2015-08-04,7.55,7.68,7.4,7.61,80168.0
2015-08-05,7.58,7.78,7.54,7.75,134707.0
2015-08-06,7.82,7.84,7.41,7.46,212121.0
2015-08-07,7.43,7.46,7.12,7.18,209288.0
2015-08-10,7.28,7.33,7.06,7.12,111815.0
2015-08-11,7.13,7.35,6.9,7.34,206804.0
2015-08-12,7.34,7.34,6.92,7.12,171741.0
2015-08-13,7.13,7.43,7.13,7.29,163044.0
2015-08-14,7.36,7.38,7.14,7.25,200467.0
2015-08-17,7.2,7.36,7.2,7.27,94390.0
2015-08-18,7.28,7.37,7.23,7.28,212506.0
2015-08-19,7.31,7.38,7.22,7.3,111762.0
2015-08-20,7.2,7.3,7.05,7.19,127054.0
2015-08-21,7.04,7.27,7.0,7.06,173207.0
2015-08-24,6.75,7.0,6.5,6.81,458324.0
2015-08-25,7.05,7.08,6.79,6.85,252921.0
2015-08-26,6.95,7.03,6.83,7.0,268522.0
2015-08-27,7.1,7.17,6.95,6.99,698099.0
2015-08-28,7.05,7.17,7.0,7.07,310040.0
2015-08-31,7.12,7.15,6.98,7.05,239695.0
2015-09-01,6.99,7.75,6.94,7.64,558652.0
2015-09-02,7.72,8.0,7.72,7.87,387604.0
2015-09-03,7.9,7.96,7.68,7.8,188666.0
2015-09-04,7.78,7.9,7.75,7.82,83756.0
2015-09-08,7.85,7.92,7.67,7.81,103071.0
2015-09-09,7.82,7.9,7.54,7.62,109918.0
2015-09-10,7.6,7.77,7.5,7.52,202217.0
2015-09-11,7.5,7.59,7.39,7.44,153387.0
2015-09-14,7.42,7.54,7.31,7.36,77116.0
2015-09-15,7.4,7.66,7.33,7.47,142754.0
2015-09-16,7.47,7.68,7.47,7.61,86713.0
2015-09-17,7.65,7.9,7.6,7.86,105171.0
2015-09-18,7.79,8.06,7.75,8.01,171241.0
2015-09-21,8.1,8.15,7.65,7.66,265666.0
2015-09-22,7.6,7.67,7.5,7.56,118627.0
2015-09-23,7.57,7.67,7.48,7.48,58105.0
2015-09-24,7.46,7.48,7.35,7.4,123756.0
2015-09-25,7.43,7.5,7.15,7.19,290254.0
2015-09-28,7.2,7.25,6.94,7.02,431996.0
2015-09-29,7.0,7.14,6.82,7.09,194862.0
2015-09-30,7.17,7.4,6.99,7.06,160606.0
2015-10-01,7.08,7.17,6.98,7.09,87474.0
2015-10-02,7.02,7.36,6.97,7.27,200106.0
2015-10-05,7.38,7.45,7.24,7.29,149641.0
2015-10-06,7.32,7.43,7.09,7.23,107584.0
2015-10-07,7.33,7.33,7.1,7.24,104093.0
2015-10-08,7.24,7.36,7.03,7.16,100036.0
2015-10-09,7.15,7.24,7.05,7.14,60491.0
2015-10-13,7.17,7.38,7.05,7.24,142959.0
2015-10-14,7.37,7.39,7.25,7.34,138506.0
2015-10-15,7.3,7.31,7.2,7.29,68588.0
2015-10-16,7.3,7.4,7.25,7.33,94858.0
2015-10-19,7.37,7.45,7.25,7.39,108357.0
2015-10-20,7.36,7.49,7.31,7.35,111787.0
2015-10-21,7.32,7.35,7.08,7.21,484315.0
2015-10-22,7.28,7.46,7.13,7.4,301308.0
2015-10-23,7.49,7.52,7.31,7.47,107227.0
2015-10-26,7.55,7.65,7.45,7.48,95668.0
2015-10-27,7.55,7.68,7.48,7.57,76473.0
2015-10-28,7.6,7.74,7.6,7.66,121037.0
2015-10-29,7.68,7.88,7.68,7.73,150983.0
2015-10-30,7.71,7.91,7.68,7.79,148834.0
2015-11-02,7.88,8.05,7.82,8.02,160403.0
2015-11-03,8.0,8.0,7.83,7.85,95307.0
2015-11-04,7.86,7.98,7.7,7.83,145465.0
2015-11-05,7.81,7.9,7.575,7.69,112158.0
2015-11-06,7.74,7.78,7.65,7.69,76962.0
2015-11-09,7.71,7.82,7.56,7.58,70384.0
2015-11-10,7.51,7.6,7.38,7.46,89872.0
2015-11-11,7.49,7.58,7.47,7.48,76574.0
2015-11-12,7.5,7.54,7.39,7.43,122714.0
2015-11-13,7.36,7.4,7.26,7.31,133807.0
2015-11-16,7.29,7.5,7.26,7.4,67175.0
2015-11-17,7.39,7.49,7.37,7.4,60781.0
2015-11-18,7.38,7.55,7.36,7.53,65015.0
2015-11-19,7.54,7.83,7.54,7.82,85370.0
2015-11-20,7.86,7.86,7.74,7.79,46616.0
2015-11-23,7.8,7.89,7.65,7.67,68995.0
2015-11-24,7.67,7.67,7.47,7.51,58392.0
2015-11-25,7.5,7.8,7.5,7.76,97435.0
2015-11-26,7.8,7.8,7.66,7.68,12840.0
2015-11-27,7.69,7.88,7.69,7.86,37604.0
2015-11-30,7.8,7.97,7.65,7.78,150772.0
2015-12-01,7.79,7.8,7.5,7.66,133941.0
2015-12-02,7.7,7.77,7.66,7.68,49585.0
2015-12-03,7.7,7.74,7.57,7.61,39056.0
2015-12-04,7.54,7.7,7.5,7.62,69001.0
2015-12-07,7.59,7.59,7.48,7.58,69755.0
2015-12-08,7.5,7.56,7.32,7.49,104350.0
2015-12-09,7.48,7.57,7.38,7.49,98476.0
2015-12-10,7.5,7.54,7.46,7.5,41391.0
2015-12-11,7.47,7.57,7.43,7.49,57492.0
2015-12-14,7.49,7.56,7.37,7.44,79519.0
2015-12-15,7.57,7.81,7.56,7.76,115784.0
2015-12-16,7.82,7.98,7.71,7.84,107041.0
2015-12-17,7.85,7.94,7.8,7.83,87581.0
2015-12-18,7.78,7.9,7.78,7.85,28151.0
2015-12-21,7.83,7.9,7.83,7.84,45205.0
2015-12-22,7.65,7.83,7.56,7.65,92102.0
2015-12-23,7.64,7.68,7.51,7.6,112719.0
2015-12-24,7.57,7.71,7.51,7.68,68674.0
2015-12-29,7.93,7.945,7.67,7.74,123253.0
2015-12-30,7.71,7.82,7.71,7.72,58359.0
2015-12-31,7.76,7.77,7.68,7.72,26000.0
2016-01-04,7.7,7.8,7.54,7.73,52295.0
2016-01-05,7.71,7.84,7.71,7.73,135994.0
2016-01-06,7.69,7.7,7.55,7.58,77783.0
2016-01-07,7.57,7.58,7.45,7.48,223103.0
2016-01-08,7.51,7.6,7.41,7.44,266829.0
2016-01-11,7.5,7.53,7.25,7.26,167260.0
2016-01-12,7.26,7.36,7.08,7.16,250341.0
2016-01-13,7.21,7.24,7.01,7.09,86694.0
2016-01-14,7.08,7.08,6.63,6.88,231042.0
2016-01-15,6.75,6.86,6.72,6.79,144519.0
2016-01-18,6.7,6.79,6.35,6.55,222761.0
2016-01-19,6.58,6.82,6.58,6.64,420859.0
2016-01-20,6.54,6.54,6.34,6.49,1069903.0
2016-01-21,6.48,6.94,6.34,6.89,297143.0
2016-01-22,7.02,7.22,6.79,6.88,552742.0
2016-01-25,6.92,7.02,6.87,6.9,70229.0
2016-01-26,6.9,6.9,6.7,6.72,202739.0
2016-01-27,6.76,6.85,6.6,6.7,625293.0
2016-01-28,6.7,6.78,6.57,6.67,1260009.0
2016-01-29,6.7,6.8,6.63,6.77,162176.0
2016-02-01,6.71,6.82,6.68,6.8,522076.0
2016-02-02,6.82,6.84,6.6,6.7,135934.0
2016-02-03,6.7,6.8,6.5,6.62,210005.0
2016-02-04,6.58,6.81,6.58,6.76,288497.0
2016-02-05,6.77,6.86,6.68,6.75,603332.0
2016-02-08,6.74,6.74,6.28,6.3,223645.0
2016-02-09,6.25,6.31,5.89,6.15,428944.0
2016-02-10,6.21,6.51,6.21,6.36,92876.0
2016-02-11,6.34,6.34,6.16,6.34,98690.0
2016-02-12,6.4,6.62,6.34,6.61,305182.0
2016-02-16,6.64,6.77,6.59,6.67,142463.0
2016-02-17,6.71,6.87,6.68,6.83,259131.0
2016-02-18,6.84,7.32,6.83,7.18,1035737.0
2016-02-19,7.24,7.27,7.1,7.22,565370.0
2016-02-22,7.22,7.28,7.14,7.17,553937.0
2016-02-23,7.16,7.43,7.12,7.36,1777776.0
2016-02-24,7.35,7.46,7.3,7.44,353589.0
2016-02-25,7.42,7.68,7.35,7.63,662100.0
2016-02-26,7.69,7.7,7.49,7.6,205199.0
2016-02-29,7.64,7.68,7.28,7.48,160765.0
2016-03-01,7.51,7.53,7.32,7.45,218541.0
2016-03-02,7.45,7.59,7.42,7.59,91641.0
2016-03-03,7.55,7.58,7.4,7.5,85631.0
2016-03-04,7.48,7.49,7.25,7.29,671889.0
2016-03-07,7.3,7.41,7.26,7.38,58531.0
2016-03-08,7.35,7.45,7.35,7.45,240146.0
2016-03-09,7.46,7.48,7.36,7.4,63617.0
2016-03-10,7.42,7.51,7.41,7.5,199753.0
2016-03-11,7.55,7.7,7.51,7.69,160135.0
2016-03-14,7.71,7.74,7.48,7.5,125217.0
2016-03-15,7.48,7.48,7.25,7.35,216905.0
2016-03-16,7.35,7.5,7.32,7.4,138414.0
2016-03-17,7.4,7.4,7.26,7.28,207318.0
2016-03-18,7.3,7.39,7.27,7.34,169148.0
2016-03-21,7.38,7.64,7.38,7.6,78520.0
2016-03-22,7.61,7.68,7.55,7.58,123013.0
2016-03-23,7.66,7.69,7.3,7.3,74189.0
2016-03-24,7.43,7.56,7.2,7.56,290908.0
2016-03-28,7.59,7.6,7.52,7.54,91694.0
2016-03-29,7.5,7.58,7.41,7.55,142159.0
2016-03-30,7.6,7.7,7.6,7.65,132419.0
2016-03-31,7.68,7.97,7.65,7.9,174864.0
2016-04-01,7.89,7.9,7.8,7.84,183991.0
2016-04-04,7.84,7.97,7.82,7.9,82289.0
2016-04-05,7.89,7.9,7.64,7.76,73455.0
2016-04-06,7.76,7.95,7.73,7.89,84397.0
2016-04-07,7.92,8.0,7.91,7.99,98912.0
2016-04-08,7.98,7.99,7.85,7.95,108365.0
2016-04-11,8.0,8.03,7.86,7.94,87812.0
2016-04-12,7.96,8.02,7.96,8.02,155793.0
2016-04-13,8.03,8.26,7.98,8.2,104514.0
2016-04-14,8.24,8.54,8.22,8.33,283940.0
2016-04-15,8.4,8.46,8.06,8.19,168933.0
2016-04-18,8.05,8.25,8.05,8.14,56711.0
2016-04-19,8.17,8.2,7.94,8.04,113237.0
2016-04-20,8.11,8.17,8.04,8.08,59605.0
2016-04-21,8.08,8.26,8.06,8.14,54356.0
2016-04-22,8.15,8.36,8.15,8.34,118784.0
2016-04-25,8.34,8.44,8.22,8.23,99954.0
2016-04-26,8.2,8.34,8.15,8.21,58218.0
2016-04-27,8.19,8.26,8.15,8.15,36551.0
2016-04-28,8.17,8.36,8.15,8.25,27069.0
2016-04-29,8.21,8.25,8.0,8.09,59913.0
2016-05-02,8.06,8.14,8.0,8.11,49573.0
2016-05-03,8.1,8.11,8.0,8.02,33216.0
2016-05-04,8.06,8.09,8.0,8.01,27843.0
2016-05-05,8.0,8.05,7.85,7.97,48170.0
2016-05-06,7.95,8.18,7.95,8.16,55052.0
2016-05-09,8.19,8.25,8.06,8.22,39684.0
2016-05-10,8.17,8.38,7.98,8.3,754878.0
2016-05-11,8.0,8.04,7.97,8.0,1032731.0
2016-05-12,8.04,8.15,8.01,8.15,1493443.0
2016-05-13,8.15,8.3,8.06,8.13,127247.0
2016-05-16,8.19,8.215,8.09,8.15,103384.0
2016-05-17,8.15,8.2,8.11,8.14,112734.0
2016-05-18,8.14,8.2,8.09,8.15,98605.0
2016-05-19,8.13,8.16,8.07,8.14,271819.0
2016-05-20,8.19,8.23,8.16,8.2,92610.0
2016-05-24,8.2,8.2,8.14,8.2,95111.0
2016-05-25,8.18,8.22,8.06,8.09,84129.0
2016-05-26,8.12,8.2,8.05,8.2,162357.0
2016-05-27,8.19,8.23,8.17,8.2,235746.0
2016-05-30,8.2,8.32,8.17,8.24,116470.0
2016-05-31,8.32,8.37,8.24,8.33,162148.0
2016-06-01,8.31,8.38,8.26,8.31,453603.0
2016-06-02,8.35,8.61,8.25,8.6,461458.0
2016-06-03,8.7,8.7,8.54,8.61,350925.0
2016-06-06,8.61,8.64,8.44,8.48,309693.0
2016-06-07,8.48,8.75,8.4,8.7,515584.0
2016-06-08,8.71,8.72,8.55,8.61,583958.0
2016-06-09,8.61,8.68,8.57,8.62,159768.0
2016-06-10,8.61,8.65,8.45,8.54,349405.0
2016-06-13,8.58,8.63,8.46,8.54,155190.0
2016-06-14,8.56,8.56,8.1,8.47,276904.0
2016-06-15,8.47,8.5,8.19,8.27,126984.0
2016-06-16,8.27,8.36,8.1,8.29,136821.0
2016-06-17,8.29,8.34,8.15,8.22,72448.0
2016-06-20,8.26,8.33,8.17,8.25,65184.0
2016-06-21,8.25,8.25,8.05,8.08,208108.0
2016-06-22,8.08,8.2,8.06,8.14,114979.0
2016-06-23,8.17,8.17,8.05,8.13,125259.0
2016-06-24,8.01,8.23,7.88,8.17,194810.0
2016-06-27,8.2,8.25,7.98,8.03,143930.0
2016-06-28,8.16,8.33,8.04,8.15,301362.0
2016-06-29,8.24,8.34,8.12,8.34,209921.0
2016-06-30,8.34,8.34,8.23,8.3,64639.0
2016-07-04,8.28,8.31,8.18,8.27,41699.0
2016-07-05,8.26,8.29,8.25,8.29,127943.0
2016-07-06,8.24,8.3,8.05,8.08,290888.0
2016-07-07,8.11,8.34,8.11,8.28,98662.0
2016-07-08,8.35,8.44,8.27,8.33,99988.0
2016-07-11,8.35,8.35,8.26,8.28,65127.0
2016-07-12,8.3,8.31,8.2,8.29,85905.0
2016-07-13,8.3,8.37,8.2,8.23,89151.0
2016-07-14,8.3,8.41,8.26,8.35,111631.0
2016-07-15,8.39,8.39,8.22,8.25,66839.0
2016-07-18,8.35,8.35,8.14,8.25,100998.0
2016-07-19,8.28,8.3,8.17,8.24,85722.0
2016-07-20,8.25,8.42,8.22,8.37,159484.0
2016-07-21,8.42,8.47,8.3,8.32,93089.0
2016-07-22,8.33,8.55,8.26,8.47,179707.0
2016-07-25,8.47,8.62,8.31,8.49,178746.0
2016-07-26,8.55,8.58,8.45,8.47,66205.0
2016-07-27,8.5,8.51,8.42,8.44,196525.0
2016-07-28,8.45,8.52,8.44,8.46,124171.0
2016-07-29,8.5,8.52,8.44,8.49,56007.0
2016-08-02,8.52,8.56,8.33,8.48,109680.0
2016-08-03,8.43,8.49,8.24,8.26,288534.0
2016-08-04,8.3,8.37,8.24,8.33,117608.0
2016-08-05,8.36,8.44,8.31,8.38,61886.0
2016-08-08,8.44,8.44,8.32,8.35,88412.0
2016-08-09,8.33,8.4,8.3,8.3,54273.0
2016-08-10,8.35,8.35,8.23,8.25,90129.0
2016-08-11,8.27,8.28,8.16,8.21,108331.0
2016-08-12,8.2,8.3,8.12,8.22,76297.0
2016-08-15,8.2,8.3,8.15,8.28,70307.0
2016-08-16,8.28,8.31,8.2,8.22,60806.0
2016-08-17,8.25,8.38,8.23,8.32,103953.0
2016-08-18,8.34,8.45,8.3,8.38,75932.0
2016-08-19,8.42,8.5,8.38,8.44,244346.0
2016-08-22,8.45,8.46,8.36,8.44,58610.0
2016-08-23,8.5,8.62,8.48,8.55,227675.0
2016-08-24,8.62,8.62,8.48,8.5,98877.0
2016-08-25,8.57,8.57,8.44,8.47,88674.0
2016-08-26,8.51,8.57,8.42,8.52,76033.0
2016-08-29,8.55,8.58,8.49,8.53,54186.0
2016-08-30,8.53,8.55,8.5,8.54,52178.0
2016-08-31,8.52,8.76,8.5,8.76,136689.0
2016-09-01,8.73,8.75,8.53,8.68,137007.0
2016-09-02,8.84,8.88,8.67,8.83,223676.0
2016-09-06,8.94,9.01,8.92,8.97,220191.0
2016-09-07,8.94,9.16,8.94,9.07,224020.0
2016-09-08,9.1,9.1,9.02,9.06,106862.0
2016-09-09,9.08,9.08,8.9,8.96,170705.0
2016-09-12,8.89,9.03,8.88,8.98,103076.0
2016-09-13,8.99,9.03,8.92,8.99,96834.0
2016-09-14,9.01,9.1,8.99,9.01,100724.0
2016-09-15,9.0,9.05,8.99,9.04,77118.0
2016-09-16,9.04,9.31,9.0,9.18,171530.0
2016-09-19,9.27,9.515,9.23,9.51,478477.0
2016-09-20,9.59,9.79,9.45,9.6,584415.0
2016-09-21,9.7,9.82,9.68,9.69,258535.0
2016-09-22,9.75,9.77,9.51,9.62,222126.0
2016-09-23,9.64,9.67,9.53,9.61,152874.0
2016-09-26,9.61,9.7,9.34,9.46,423063.0
2016-09-27,9.45,9.59,9.4,9.54,100582.0
2016-09-28,9.58,9.61,9.5,9.51,128961.0
2016-09-29,9.5,9.62,9.18,9.32,212125.0
2016-09-30,9.31,9.48,9.11,9.48,144752.0
2016-10-03,9.48,9.49,9.36,9.38,87372.0
2016-10-04,9.44,9.47,9.2,9.31,117935.0
2016-10-05,9.3,9.41,9.2,9.23,140306.0
2016-10-06,9.2,9.3,9.09,9.2,87827.0
2016-10-07,9.2,9.25,9.08,9.23,61574.0
2016-10-11,9.3,9.3,9.17,9.25,58849.0
2016-10-12,9.26,9.26,9.14,9.17,147228.0
2016-10-13,9.2,9.22,8.99,9.03,149328.0
2016-10-14,9.1,9.16,9.03,9.04,118495.0
2016-10-17,9.06,9.06,8.95,9.04,103673.0
2016-10-18,9.07,9.1,8.95,9.01,68135.0
2016-10-19,9.01,9.01,8.9,8.92,58737.0
2016-10-20,8.93,9.0,8.89,8.93,92233.0
2016-10-21,8.96,9.01,8.92,8.93,79529.0
2016-10-24,8.9,8.99,8.86,8.92,88966.0
2016-10-25,8.97,9.17,8.92,9.11,189926.0
2016-10-26,9.11,9.32,9.11,9.21,232107.0
2016-10-27,9.27,9.28,9.1,9.11,52705.0
2016-10-28,9.13,9.16,9.0,9.07,71403.0
2016-10-31,9.03,9.04,8.92,8.92,78512.0
2016-11-01,8.98,8.98,8.71,8.75,206599.0
2016-11-02,8.74,8.83,8.68,8.75,123477.0
2016-11-03,8.75,8.76,8.65,8.66,72559.0
2016-11-04,8.64,9.19,8.52,9.17,561248.0
2016-11-07,9.37,9.37,9.15,9.35,669638.0
2016-11-08,9.35,9.39,9.25,9.31,168084.0
2016-11-09,9.31,9.63,9.31,9.5,215459.0
2016-11-10,9.54,9.6,9.38,9.44,206923.0
2016-11-11,9.44,9.64,9.38,9.64,175318.0
2016-11-14,9.72,9.72,9.54,9.64,147173.0
2016-11-15,9.6,9.86,9.55,9.78,231499.0
2016-11-16,9.83,10.05,9.79,9.95,165156.0
2016-11-17,10.0,10.36,9.94,10.14,373579.0
2016-11-18,10.25,10.25,10.0,10.1,252412.0
2016-11-21,10.16,10.16,9.97,10.0,175138.0
2016-11-22,10.0,10.0,9.805,9.84,233371.0
2016-11-23,9.84,10.14,9.6,10.09,232018.0
2016-11-24,10.15,10.33,10.14,10.31,158479.0
2016-11-25,10.38,10.43,10.21,10.37,180054.0
2016-11-28,10.42,10.42,10.21,10.3,243845.0
2016-11-29,10.31,10.47,10.19,10.47,125567.0
2016-11-30,10.47,10.47,10.29,10.33,290153.0
2016-12-01,10.39,10.56,10.26,10.44,212506.0
2016-12-02,10.46,10.61,10.41,10.58,440751.0
2016-12-05,10.64,11.03,10.6,10.85,608005.0
2016-12-06,10.1,10.25,9.92,10.01,1753338.0
2016-12-07,10.07,10.07,9.99,10.03,419476.0
2016-12-08,10.05,10.05,9.94,10.0,270936.0
2016-12-09,9.99,10.07,9.98,10.05,389028.0
2016-12-12,10.06,10.06,9.81,9.92,370988.0
2016-12-13,9.95,10.0,9.92,9.98,253853.0
2016-12-14,10.0,10.01,9.84,9.92,335922.0
2016-12-15,10.0,10.18,9.88,10.14,667848.0
2016-12-16,10.19,10.2,9.905,9.95,762580.0
2016-12-19,10.0,10.07,9.96,10.0,230994.0
2016-12-20,10.02,10.03,9.92,9.97,140799.0
2016-12-21,10.0,10.02,9.95,9.96,143876.0
2016-12-22,9.98,10.07,9.93,10.06,335013.0
2016-12-23,10.06,10.3,10.03,10.25,485383.0
2016-12-28,10.33,10.4,10.25,10.37,323319.0
2016-12-29,10.39,10.53,10.33,10.5,274959.0
2016-12-30,10.58,10.76,10.55,10.74,240374.0
2017-01-03,10.7,10.7,10.4,10.57,367709.0
2017-01-04,10.4,10.5,10.16,10.32,491480.0
2017-01-05,10.38,10.39,10.23,10.32,281597.0
2017-01-06,10.31,10.33,10.17,10.24,189403.0
2017-01-09,10.4,10.53,10.4,10.47,237266.0
2017-01-10,10.51,10.62,10.48,10.56,142611.0
2017-01-11,10.6,10.6,10.31,10.4,185164.0
2017-01-12,10.37,10.43,10.26,10.29,123988.0
2017-01-13,10.32,10.37,10.25,10.27,78728.0
2017-01-16,10.27,10.34,10.22,10.26,96473.0
2017-01-17,10.28,10.3,10.21,10.26,289547.0
2017-01-18,10.3,10.31,10.22,10.24,189218.0
2017-01-19,10.24,10.25,10.01,10.06,161052.0
2017-01-20,10.07,10.18,10.0,10.08,136865.0
2017-01-23,10.06,10.15,10.0,10.05,262187.0
2017-01-24,10.05,10.25,10.0,10.21,157711.0
2017-01-25,10.25,10.27,10.14,10.19,104632.0
2017-01-26,10.2,10.27,10.15,10.18,116853.0
2017-01-27,10.12,10.31,10.12,10.29,140457.0
2017-01-30,10.29,10.29,10.15,10.22,142798.0
2017-01-31,10.15,10.31,10.14,10.28,113346.0
2017-02-01,10.25,10.29,10.19,10.27,104342.0
2017-02-02,10.29,10.5,10.26,10.45,194751.0
2017-02-03,10.46,10.5,10.39,10.43,85827.0
2017-02-06,10.46,10.53,10.45,10.52,103545.0
2017-02-07,10.54,10.68,10.49,10.58,168800.0
2017-02-08,10.66,10.68,10.54,10.68,92195.0
2017-02-09,10.67,10.76,10.62,10.7,134762.0
2017-02-10,10.65,10.91,10.65,10.84,95486.0
2017-02-13,10.88,10.94,10.8,10.85,123019.0
2017-02-14,10.91,10.94,10.8,10.87,160589.0
2017-02-15,10.93,10.95,10.62,10.76,306116.0
2017-02-16,10.79,10.8,10.69,10.74,105795.0
2017-02-17,10.69,10.77,10.61,10.69,93138.0
2017-02-21,10.75,10.9,10.7,10.82,123949.0
2017-02-22,10.81,11.0,10.7,10.9,126067.0
2017-02-23,10.9,10.93,10.77,10.83,107322.0
2017-02-24,10.75,10.75,10.5,10.67,110944.0
2017-02-27,10.6,10.79,10.55,10.79,96775.0
2017-02-28,10.71,10.8,10.65,10.72,91860.0
2017-03-01,10.8,10.86,10.68,10.77,118018.0
2017-03-02,10.79,10.93,10.71,10.73,139324.0
2017-03-03,10.74,10.89,10.7,10.8,65123.0
2017-03-06,10.81,10.86,10.59,10.59,91902.0
2017-03-07,10.53,10.57,10.25,10.25,178561.0
2017-03-08,10.25,10.28,9.76,10.18,301997.0
2017-03-09,10.18,10.55,10.18,10.52,256678.0
2017-03-10,10.6,10.72,10.41,10.46,206070.0
2017-03-13,10.51,10.52,10.395,10.43,112489.0
2017-03-14,10.38,10.42,10.26,10.34,132189.0
2017-03-15,10.33,10.5,10.08,10.38,151729.0
2017-03-16,10.39,10.57,10.35,10.37,117642.0
2017-03-17,10.39,10.39,10.16,10.2,391367.0
2017-03-20,10.21,10.28,10.08,10.1,161195.0
2017-03-21,10.11,10.15,9.85,9.93,281928.0
2017-03-22,9.9,10.01,9.76,9.93,140754.0
2017-03-23,9.94,10.27,9.94,10.19,147415.0
2017-03-24,10.21,10.32,10.14,10.16,127783.0
2017-03-27,10.01,10.25,10.01,10.18,101097.0
2017-03-28,10.2,10.24,10.09,10.24,327912.0
2017-03-29,10.23,10.35,10.19,10.3,125499.0
2017-03-30,10.3,10.43,10.3,10.36,109950.0
2017-03-31,10.46,10.46,10.31,10.39,180690.0
2017-04-03,10.45,10.48,10.31,10.31,298453.0
2017-04-04,10.37,10.37,10.1,10.15,209816.0
2017-04-05,10.26,10.29,10.12,10.13,73547.0
2017-04-06,10.15,10.27,10.08,10.15,96879.0
2017-04-07,10.19,10.2,10.14,10.16,92499.0
2017-04-10,10.19,10.21,10.14,10.17,132253.0
2017-04-11,10.13,10.21,10.05,10.18,173399.0
2017-04-12,10.18,10.265,10.16,10.18,97574.0
2017-04-13,10.25,10.33,10.25,10.31,88899.0
2017-04-17,10.34,10.45,10.21,10.4,114237.0
2017-04-18,10.4,10.42,10.22,10.27,94068.0
2017-04-19,10.33,10.42,10.26,10.34,80934.0
2017-04-20,10.39,10.4,10.22,10.25,126681.0
2017-04-21,10.26,10.33,10.22,10.25,75208.0
2017-04-24,10.3,10.4,10.21,10.38,89747.0
2017-04-25,10.41,10.5,10.33,10.37,94391.0
2017-04-26,10.46,10.61,10.405,10.57,159628.0
2017-04-27,10.56,10.59,10.49,10.55,53425.0
2017-04-28,10.57,10.65,10.52,10.61,100648.0
2017-05-01,10.6,10.75,10.58,10.59,97709.0
2017-05-02,10.62,10.73,10.6,10.64,113524.0
2017-05-03,10.66,10.67,10.55,10.64,67235.0
2017-05-04,10.67,10.68,10.45,10.61,109595.0
2017-05-05,10.6,10.65,10.49,10.49,61852.0
2017-05-08,10.54,10.6,10.36,10.44,133697.0
2017-05-09,10.47,10.48,10.27,10.44,174951.0
2017-05-10,10.49,10.55,10.36,10.49,73459.0
2017-05-11,10.41,10.6,10.15,10.17,154280.0
2017-05-12,10.19,10.39,10.18,10.33,141244.0
2017-05-15,10.33,10.41,10.25,10.25,82338.0
2017-05-16,10.3,10.45,10.28,10.37,85784.0
2017-05-17,10.37,10.38,10.14,10.16,129650.0
2017-05-18,10.18,10.22,10.0,10.13,135043.0
2017-05-19,10.15,10.19,10.02,10.03,236699.0
2017-05-23,10.03,10.06,9.89,9.94,127231.0
2017-05-24,9.95,10.01,9.9,9.96,131232.0
2017-05-25,9.95,10.0,9.9,9.96,90551.0
2017-05-26,9.92,10.08,9.9,10.03,100675.0
2017-05-29,10.09,10.15,10.05,10.08,44352.0
2017-05-30,10.08,10.13,9.94,9.96,98203.0
2017-05-31,9.99,10.02,9.92,10.02,83068.0
2017-06-01,10.0,10.0,9.89,9.92,124107.0
2017-06-02,9.93,10.01,9.92,9.95,107335.0
2017-06-05,9.92,9.96,9.65,9.75,103599.0
2017-06-06,9.72,10.0,9.58,9.94,251845.0
2017-06-07,9.96,10.1,9.84,9.84,155002.0
2017-06-08,9.87,9.96,9.83,9.92,60615.0
2017-06-09,9.93,10.0,9.9,9.95,80446.0
2017-06-12,9.97,9.98,9.8,9.83,97209.0
2017-06-13,9.88,9.9,9.78,9.81,83004.0
2017-06-14,9.82,9.85,9.63,9.68,90469.0
2017-06-15,9.61,9.65,9.51,9.53,100326.0
2017-06-16,9.58,9.68,9.5,9.68,132315.0
2017-06-19,9.7,9.92,9.62,9.82,95144.0
2017-06-20,9.83,9.86,9.67,9.67,73143.0
2017-06-21,9.7,9.88,9.68,9.83,106820.0
2017-06-22,9.85,10.22,9.85,10.18,171154.0
2017-06-23,10.22,10.3,10.13,10.28,157748.0
2017-06-26,10.3,10.42,10.3,10.33,109991.0
2017-06-27,10.31,10.43,10.31,10.34,163472.0
2017-06-28,10.34,10.43,10.3,10.35,156654.0
2017-06-29,10.37,10.4,10.23,10.29,419749.0
2017-06-30,10.25,10.33,10.23,10.29,116226.0
2017-07-04,10.29,10.29,10.14,10.18,41475.0
2017-07-05,10.22,10.24,10.15,10.19,106863.0
2017-07-06,10.16,10.21,9.99,9.99,105960.0
2017-07-07,9.97,10.12,9.97,10.01,73566.0
2017-07-10,10.0,10.23,9.97,10.22,190465.0
2017-07-11,10.21,10.29,10.18,10.21,195546.0
2017-07-12,10.22,10.22,10.17,10.22,129198.0
2017-07-13,10.21,10.25,10.05,10.05,82072.0
2017-07-14,10.09,10.1,9.79,9.9,198290.0
2017-07-17,9.91,10.05,9.88,9.905,69026.0
2017-07-18,9.9,9.9,9.76,9.8,123911.0
2017-07-19,9.82,9.83,9.65,9.72,124393.0
2017-07-20,9.71,10.0,9.71,10.0,298514.0
2017-07-21,9.97,10.24,9.85,9.86,128433.0
2017-07-24,9.99,9.99,9.7,9.88,86827.0
2017-07-25,9.88,9.9,9.74,9.76,125382.0
2017-07-26,9.8,9.88,9.67,9.68,239799.0
2017-07-27,9.55,9.65,9.49,9.59,204488.0
2017-07-28,9.57,9.6,9.46,9.49,161992.0
2017-07-31,9.48,9.52,9.4,9.49,149094.0
2017-08-01,9.45,9.51,9.4,9.43,86139.0
2017-08-02,9.46,9.46,9.29,9.38,116366.0
2017-08-03,9.32,9.4,9.3,9.3,59336.0
2017-08-04,9.36,9.36,9.2,9.27,82313.0
2017-08-08,9.29,9.3,9.11,9.15,196275.0
2017-08-09,9.15,9.35,9.1,9.18,108855.0
2017-08-10,9.13,9.13,8.53,8.54,404466.0
2017-08-11,8.5,8.82,8.38,8.63,346657.0
2017-08-14,8.7,8.79,8.27,8.33,228484.0
2017-08-15,8.35,8.45,8.26,8.35,207448.0
2017-08-16,8.42,8.44,8.32,8.36,163493.0
2017-08-17,8.38,8.655,8.37,8.51,206260.0
2017-08-18,8.58,8.58,8.28,8.33,198530.0
2017-08-21,8.34,8.35,8.25,8.27,137007.0
2017-08-22,8.31,8.34,8.25,8.31,166505.0
2017-08-23,8.32,8.34,8.25,8.28,109134.0
2017-08-24,8.3,8.49,8.3,8.41,332955.0
2017-08-25,8.45,8.46,8.29,8.31,312569.0
2017-08-28,8.34,8.4,8.26,8.29,199058.0
2017-08-29,8.3,8.35,8.25,8.32,195387.0
2017-08-30,8.36,8.44,8.28,8.44,251112.0
2017-08-31,8.45,8.56,8.41,8.48,145211.0
2017-09-01,8.51,8.52,8.42,8.44,108826.0
2017-09-05,8.44,8.49,8.41,8.48,142907.0
2017-09-06,8.47,8.57,8.47,8.52,128627.0
2017-09-07,8.51,8.86,8.51,8.6,216567.0
2017-09-08,8.6,8.7,8.5,8.66,542038.0
2017-09-11,8.66,8.81,8.66,8.74,189605.0
2017-09-12,8.8,8.91,8.76,8.91,149592.0
2017-09-13,8.94,8.95,8.74,8.77,110449.0
2017-09-14,8.77,8.77,8.5,8.72,263373.0
2017-09-15,8.7,8.72,8.55,8.55,67206.0
2017-09-18,8.55,8.64,8.5,8.62,205444.0
2017-09-19,8.66,8.74,8.6,8.64,90711.0
2017-09-20,8.65,8.68,8.51,8.53,209565.0
2017-09-21,8.53,8.71,8.53,8.63,74675.0
2017-09-22,8.61,8.7,8.61,8.65,23843.0
2017-09-25,8.67,8.7,8.55,8.59,69576.0
2017-09-26,8.59,8.59,8.51,8.56,73806.0
2017-09-27,8.55,8.56,8.47,8.55,223593.0
2017-09-28,8.51,8.56,8.49,8.56,98683.0
2017-09-29,8.54,8.68,8.52,8.65,464596.0
2017-10-02,8.66,8.86,8.65,8.83,115052.0
2017-10-03,8.83,8.84,8.62,8.62,184016.0
2017-10-04,8.64,8.65,8.51,8.6,178303.0
2017-10-05,8.62,8.79,8.58,8.76,155136.0
2017-10-06,8.79,8.8,8.75,8.77,34838.0
2017-10-10,8.78,8.99,8.78,8.97,73351.0
2017-10-11,8.81,9.11,8.8,8.92,183631.0
2017-10-12,8.91,8.92,8.77,8.84,71126.0
2017-10-13,8.81,8.85,8.73,8.75,111808.0
2017-10-16,8.75,8.77,8.56,8.66,177844.0
2017-10-17,8.6,8.72,8.56,8.57,149638.0
2017-10-18,8.57,8.65,8.51,8.52,187223.0
2017-10-19,8.5,8.6,8.42,8.58,229273.0
2017-10-20,8.58,8.65,8.55,8.58,76657.0
2017-10-23,8.58,8.76,8.53,8.69,145921.0
2017-10-24,8.68,8.73,8.57,8.65,140323.0
2017-10-25,8.64,8.72,8.58,8.65,131302.0
2017-10-26,8.64,8.75,8.63,8.63,69349.0
2017-10-27,8.63,8.67,8.56,8.61,56282.0
2017-10-30,8.59,8.63,8.42,8.44,243620.0
2017-10-31,8.42,8.48,8.31,8.38,359797.0
2017-11-01,8.4,8.55,8.4,8.51,172772.0
2017-11-02,8.5,8.62,8.46,8.61,161578.0
2017-11-03,8.57,8.77,8.57,8.63,127307.0
2017-11-06,8.61,8.8,8.48,8.66,143110.0
2017-11-07,8.68,8.71,8.5,8.5,191406.0
2017-11-08,8.51,8.59,8.4,8.42,95950.0
2017-11-09,8.33,8.44,8.11,8.14,295240.0
2017-11-10,8.13,8.37,8.03,8.07,498140.0
2017-11-13,8.05,8.15,7.86,7.99,582142.0
2017-11-14,7.98,8.01,7.85,7.86,400861.0
2017-11-15,7.87,7.87,7.63,7.75,329309.0
2017-11-16,7.75,8.1,7.73,8.0,371902.0
2017-11-17,8.0,8.09,7.96,8.07,240112.0
2017-11-20,8.08,8.15,7.82,7.82,156486.0
2017-11-21,7.84,7.9,7.76,7.87,203907.0
2017-11-22,7.9,7.95,7.78,7.86,144313.0
2017-11-23,7.85,7.93,7.75,7.81,178227.0
2017-11-24,7.75,7.95,7.75,7.9,133420.0
2017-11-27,7.85,7.91,7.76,7.78,88235.0
2017-11-28,7.77,7.8,7.72,7.74,189717.0
2017-11-29,7.73,7.78,7.61,7.61,221453.0
2017-11-30,7.61,7.8,7.58,7.78,201964.0
2017-12-01,7.73,7.88,7.6,7.64,183176.0
2017-12-04,7.62,7.7,7.54,7.58,168270.0
2017-12-05,7.6,7.61,7.54,7.57,134086.0
2017-12-06,7.6,7.6,7.51,7.56,230012.0
2017-12-07,7.57,7.64,7.55,7.61,511185.0
2017-12-08,7.65,7.69,7.6,7.63,230216.0
2017-12-11,7.65,7.71,7.62,7.69,295638.0
2017-12-12,7.68,7.7,7.62,7.64,232570.0
2017-12-13,7.65,7.66,7.6,7.62,164405.0
2017-12-14,7.61,7.64,7.58,7.59,165788.0
2017-12-15,7.59,7.92,7.58,7.77,851540.0
2017-12-18,7.86,7.9,7.75,7.82,207346.0
2017-12-19,7.88,7.96,7.83,7.94,324965.0
2017-12-20,8.02,8.17,8.0,8.09,224834.0
2017-12-21,8.15,8.35,8.1,8.24,362749.0
2017-12-22,8.27,8.31,8.14,8.28,252937.0
2017-12-27,8.28,8.28,8.1,8.15,109249.0
2017-12-28,8.12,8.2,8.01,8.08,97221.0
2017-12-29,8.09,8.4,8.09,8.31,276494.0
2018-01-02,8.36,8.46,8.14,8.16,126379.0
2018-01-03,8.16,8.31,8.15,8.28,189154.0
2018-01-04,8.28,8.53,8.23,8.41,295736.0
2018-01-05,8.44,8.45,8.22,8.3,185556.0
2018-01-08,8.32,8.33,8.17,8.27,155816.0
2018-01-09,8.25,8.4,8.17,8.38,214271.0
2018-01-10,8.37,8.37,8.08,8.08,172223.0
2018-01-11,8.1,8.12,7.86,8.0,436498.0
2018-01-12,7.97,8.05,7.85,7.92,372492.0
2018-01-15,7.92,8.08,7.92,8.04,71810.0
2018-01-16,8.04,8.07,7.97,8.01,294581.0
2018-01-17,8.03,8.21,7.96,8.0,113342.0
2018-01-18,8.01,8.05,7.75,7.81,228036.0
2018-01-19,7.82,8.07,7.82,7.99,195796.0
2018-01-22,7.99,7.99,7.83,7.95,135325.0
2018-01-23,7.86,7.92,7.66,7.66,276733.0
2018-01-24,7.65,7.68,7.59,7.61,520888.0
2018-01-25,7.61,7.71,7.59,7.65,308712.0
2018-01-26,7.61,7.74,7.6,7.67,122204.0
2018-01-29,7.67,7.76,7.65,7.67,119478.0
2018-01-30,7.63,7.65,7.575,7.61,353313.0
2018-01-31,7.58,7.66,7.57,7.6,121799.0
2018-02-01,7.61,7.63,7.53,7.56,221787.0
2018-02-02,7.54,7.61,7.51,7.58,321710.0
2018-02-05,7.56,7.61,7.51,7.54,844515.0
2018-02-06,7.52,7.65,7.51,7.64,217981.0
2018-02-07,7.64,7.69,7.5,7.52,191934.0
2018-02-08,7.74,7.8,7.43,7.45,207249.0
2018-02-09,7.45,7.56,7.38,7.53,316344.0
2018-02-12,7.53,7.66,7.51,7.6,83505.0
2018-02-13,7.59,7.84,7.53,7.75,168752.0
2018-02-14,7.73,7.97,7.63,7.92,119083.0
2018-02-15,7.95,7.97,7.56,7.63,111444.0
2018-02-16,7.7,7.85,7.62,7.72,101157.0
2018-02-20,7.72,7.8,7.64,7.7,75017.0
2018-02-21,7.71,7.95,7.71,7.79,156028.0
2018-02-22,7.82,7.86,7.7,7.73,68114.0
2018-02-23,7.75,7.96,7.7,7.94,96916.0
2018-02-26,7.98,7.98,7.78,7.83,96030.0
2018-02-27,7.84,7.86,7.76,7.83,73180.0
2018-02-28,7.8,7.84,7.75,7.75,140663.0
2018-03-01,7.78,7.78,7.61,7.62,288542.0
2018-03-02,7.62,7.79,7.61,7.77,142635.0
2018-03-05,7.8,7.89,7.77,7.86,143472.0
2018-03-06,7.87,7.99,7.82,7.88,112267.0
2018-03-07,7.92,7.96,7.82,7.85,117441.0
2018-03-08,7.83,7.96,7.83,7.94,157872.0
2018-03-09,7.93,7.97,7.9,7.94,86182.0
2018-03-12,7.96,8.1,7.95,8.05,134739.0
2018-03-13,8.05,8.09,8.02,8.03,53756.0
2018-03-14,8.0,8.06,7.94,7.97,72529.0
2018-03-15,7.98,8.0,7.58,7.71,306571.0
2018-03-16,7.73,7.75,7.55,7.6,298767.0
2018-03-19,7.75,7.75,7.61,7.73,178811.0
2018-03-20,7.8,7.85,7.67,7.77,307767.0
2018-03-21,7.78,7.86,7.7,7.77,207715.0
2018-03-22,7.8,7.82,7.7,7.73,198896.0
2018-03-23,7.8,7.86,7.7,7.75,81329.0
2018-03-26,7.71,7.81,7.71,7.81,101815.0
2018-03-27,7.81,7.82,7.73,7.75,187151.0
2018-03-28,7.73,7.86,7.73,7.82,234997.0
2018-03-29,7.84,7.88,7.7,7.75,100606.0
2018-04-02,7.69,7.74,7.66,7.69,205792.0
2018-04-03,7.68,7.82,7.63,7.73,122938.0
2018-04-04,7.68,7.89,7.665,7.82,204673.0
2018-04-05,7.82,7.87,7.64,7.79,189654.0
2018-04-06,7.78,7.84,7.58,7.68,137463.0
2018-04-09,7.73,7.76,7.61,7.63,92096.0
2018-04-10,7.65,7.66,7.54,7.63,177089.0
2018-04-11,7.63,7.89,7.63,7.78,128863.0
2018-04-12,7.76,7.86,7.74,7.8,81412.0
2018-04-13,7.81,7.88,7.76,7.79,67280.0
2018-04-16,7.84,7.84,7.77,7.79,58837.0
2018-04-17,7.81,7.88,7.76,7.84,86785.0
2018-04-18,7.86,7.9,7.7,7.76,119661.0
2018-04-19,7.75,7.9,7.72,7.78,71493.0
2018-04-20,7.77,7.8,7.73,7.79,85370.0
2018-04-23,7.91,8.38,7.91,8.14,459992.0
2018-04-24,8.18,8.19,7.89,7.99,219703.0
2018-04-25,8.0,8.12,7.95,8.04,88551.0
2018-04-26,8.08,8.22,8.05,8.05,127246.0
2018-04-27,8.05,8.06,7.86,7.96,42540.0
2018-04-30,7.96,8.02,7.82,7.86,60269.0
2018-05-01,7.86,7.97,7.74,7.92,61975.0
2018-05-02,7.9,8.0,7.81,7.89,114506.0
2018-05-03,7.91,8.01,7.85,7.89,67136.0
2018-05-04,7.88,8.0,7.875,7.98,135405.0
2018-05-07,7.92,8.02,7.86,7.9,127927.0
2018-05-08,7.94,8.0,7.9,7.93,88485.0
2018-05-09,7.86,8.0,7.86,7.96,92179.0
2018-05-10,7.89,7.96,7.86,7.87,191807.0
2018-05-11,7.73,8.05,7.73,8.0,285027.0
2018-05-14,8.0,8.14,8.0,8.05,99453.0
2018-05-15,8.0,8.1,7.99,8.06,135389.0
2018-05-16,8.0,8.14,8.0,8.04,70037.0
2018-05-17,8.04,8.18,7.9,7.96,146007.0
2018-05-18,8.0,8.15,8.0,8.14,181972.0
2018-05-22,8.14,8.15,8.0,8.07,174215.0
2018-05-23,8.04,8.2,8.02,8.15,115408.0
2018-05-24,8.15,8.19,8.1,8.14,86628.0
2018-05-25,8.14,8.19,8.08,8.16,57733.0
2018-05-28,8.11,8.18,8.11,8.15,36486.0
2018-05-29,8.15,8.16,8.01,8.05,108523.0
2018-05-30,8.02,8.15,8.01,8.12,93967.0
2018-05-31,8.1,8.11,8.01,8.04,134241.0
2018-06-01,8.04,8.04,8.0,8.02,84135.0
2018-06-04,8.02,8.09,8.0,8.09,6300.0
2018-06-05,8.08,8.15,7.98,8.02,131586.0
2018-06-06,8.03,8.1,8.0,8.05,65982.0
2018-06-07,8.07,8.16,8.02,8.11,108406.0
2018-06-08,8.11,8.14,8.03,8.04,108815.0
2018-06-11,8.06,8.07,8.0,8.06,71809.0
2018-06-12,8.07,8.07,8.0,8.0,111415.0
2018-06-13,8.01,8.04,7.95,7.97,91169.0
2018-06-14,7.99,8.04,7.99,8.03,117381.0
2018-06-15,8.0,8.12,7.99,8.08,89932.0
2018-06-18,8.06,8.11,8.0,8.04,278082.0
2018-06-19,8.02,8.11,7.99,8.07,72727.0
2018-06-20,8.06,8.1,8.03,8.07,66157.0
2018-06-21,8.08,8.11,8.0,8.06,251197.0
2018-06-22,8.07,8.07,8.0,8.02,102185.0
2018-06-25,8.01,8.01,7.9,7.94,197859.0
2018-06-26,7.95,7.985,7.94,7.95,114191.0
2018-06-27,7.97,8.02,7.96,8.0,144623.0
2018-06-28,8.0,8.04,7.97,8.0,93993.0
2018-06-29,8.02,8.08,7.99,8.05,206052.0
2018-07-03,8.06,8.1,8.05,8.07,86690.0
2018-07-04,8.08,8.2,8.07,8.19,73526.0
2018-07-05,8.19,8.35,8.17,8.29,100302.0
2018-07-06,8.22,8.32,8.0,8.32,140654.0
2018-07-09,8.34,8.4,8.2,8.22,152332.0
2018-07-10,8.22,8.49,8.22,8.46,215285.0
2018-07-11,8.41,8.5,8.4,8.46,77464.0
2018-07-12,8.49,8.605,8.42,8.57,115860.0
2018-07-13,8.56,8.64,8.55,8.61,70191.0
2018-07-16,8.64,8.65,8.56,8.59,116796.0
2018-07-17,8.56,8.66,8.55,8.65,153245.0
2018-07-18,8.65,8.81,8.6,8.77,89767.0
2018-07-19,8.77,8.81,8.63,8.68,93696.0
2018-07-20,8.7,8.76,8.65,8.67,73980.0
2018-07-23,8.66,8.72,8.63,8.66,73576.0
2018-07-24,8.68,8.7,8.53,8.54,81244.0
2018-07-25,8.55,8.57,8.49,8.5,71217.0
2018-07-26,8.51,8.7,8.49,8.6,72637.0
2018-07-27,8.59,8.61,8.37,8.38,70634.0
2018-07-30,8.43,8.51,8.36,8.45,81825.0
2018-07-31,8.41,8.55,8.34,8.55,52730.0
2018-08-01,8.55,8.67,8.37,8.39,58977.0
2018-08-02,8.38,8.4,8.29,8.29,69966.0
2018-08-03,8.3,8.4,8.3,8.34,40463.0
2018-08-07,8.29,8.5,8.29,8.29,62879.0
2018-08-08,8.29,8.35,8.29,8.31,71689.0
2018-08-09,8.33,8.4,8.24,8.31,167736.0
2018-08-10,8.3,8.35,8.26,8.33,135809.0
2018-08-13,8.34,8.35,8.25,8.26,41420.0
2018-08-14,8.28,8.31,8.21,8.25,217433.0
2018-08-15,8.2,8.26,8.08,8.24,104331.0
2018-08-16,8.25,8.26,8.2,8.25,95294.0
2018-08-17,8.25,8.25,8.2,8.23,39303.0
2018-08-20,8.25,8.56,8.25,8.54,87316.0
2018-08-21,8.51,8.54,8.32,8.33,58567.0
2018-08-22,8.34,8.52,8.32,8.46,47772.0
2018-08-23,8.44,8.48,8.38,8.43,31078.0
2018-08-24,8.48,8.5,8.4,8.48,60241.0
2018-08-27,8.49,8.64,8.4,8.58,112012.0
2018-08-28,8.56,8.61,8.47,8.56,58012.0
2018-08-29,8.57,8.65,8.57,8.58,50390.0
2018-08-30,8.58,8.72,8.56,8.68,96540.0
2018-08-31,8.68,8.71,8.62,8.64,104618.0
2018-09-04,8.59,8.62,8.32,8.36,81667.0
2018-09-05,8.35,8.37,8.2,8.2,64528.0
2018-09-06,8.22,8.35,8.22,8.3,93734.0
2018-09-07,8.3,8.31,8.15,8.24,63622.0
2018-09-10,8.08,8.38,8.08,8.31,64208.0
2018-09-11,8.3,8.41,8.24,8.39,77455.0
2018-09-12,8.39,8.39,8.13,8.22,66632.0
2018-09-13,8.25,8.28,8.18,8.24,63667.0
2018-09-14,8.22,8.23,8.1,8.21,144816.0
2018-09-17,8.2,8.22,8.18,8.21,37817.0
2018-09-18,8.18,8.36,8.15,8.26,40579.0
2018-09-19,8.27,8.28,8.18,8.2,130059.0
2018-09-20,8.17,8.25,8.12,8.2,64095.0
2018-09-21,8.18,8.3,8.17,8.29,49820.0
2018-09-24,8.27,8.27,8.13,8.22,26438.0
2018-09-25,8.26,8.32,8.21,8.3,63726.0
2018-09-26,8.25,8.3,8.17,8.21,174038.0
2018-09-27,8.2,8.26,8.17,8.21,138010.0
2018-09-28,8.2,8.26,8.18,8.22,59118.0
2018-10-01,8.2,8.29,8.15,8.24,185481.0
2018-10-02,8.25,8.38,8.25,8.28,83761.0
2018-10-03,8.25,8.3,8.22,8.28,55693.0
2018-10-04,8.28,8.32,8.13,8.28,171426.0
2018-10-05,8.29,8.32,8.18,8.24,101445.0
2018-10-09,8.13,8.3,8.11,8.29,54040.0
2018-10-10,8.28,8.28,8.1,8.18,59572.0
2018-10-11,8.12,8.17,7.99,8.04,93348.0
2018-10-12,8.08,8.18,8.04,8.15,97315.0
2018-10-15,8.16,8.2,8.1,8.15,69870.0
2018-10-16,8.18,8.3,8.13,8.28,82121.0
2018-10-17,8.25,8.27,8.15,8.16,50580.0
2018-10-18,8.1,8.24,8.1,8.12,43754.0
2018-10-19,8.13,8.19,8.08,8.15,99750.0
2018-10-22,8.16,8.2,8.08,8.12,86742.0
2018-10-23,8.06,8.08,8.0,8.02,63268.0
2018-10-24,8.11,8.15,8.06,8.12,156309.0
2018-10-25,8.14,8.22,8.01,8.11,122937.0
2018-10-26,8.06,8.08,7.98,8.02,88794.0
2018-10-29,7.99,8.04,7.93,8.02,109570.0
2018-10-30,7.99,8.1,7.91,7.92,78593.0
2018-10-31,7.94,7.97,7.81,7.86,173908.0
2018-11-01,7.86,7.92,7.83,7.9,108678.0
2018-11-02,7.92,8.06,7.88,8.04,188599.0
2018-11-05,8.04,8.14,7.92,8.0,124420.0
2018-11-06,7.98,8.03,7.92,7.98,147414.0
2018-11-07,8.01,8.15,7.95,8.1,151923.0
2018-11-08,8.11,8.29,8.1,8.19,311679.0
2018-11-09,8.16,8.3,8.12,8.3,202247.0
2018-11-12,8.2,8.29,8.17,8.26,180756.0
2018-11-13,8.22,8.31,8.19,8.25,92565.0
2018-11-14,8.24,8.31,8.17,8.29,116694.0
2018-11-15,8.27,8.45,8.26,8.38,259395.0
2018-11-16,8.38,8.49,8.31,8.43,281274.0
2018-11-19,8.43,8.56,8.37,8.37,156593.0
2018-11-20,8.35,8.56,8.28,8.5,139024.0
2018-11-21,8.51,8.69,8.51,8.57,190443.0
2018-11-22,8.57,8.64,8.55,8.55,29806.0
2018-11-23,8.55,8.68,8.55,8.56,116562.0
2018-11-26,8.58,8.61,8.51,8.54,140925.0
2018-11-27,8.54,8.62,8.54,8.54,160949.0
2018-11-28,8.56,8.57,8.48,8.5,117331.0
2018-11-29,8.45,8.6,8.45,8.55,191642.0
2018-11-30,8.54,8.59,8.47,8.55,166041.0
2018-12-03,8.58,8.61,8.57,8.57,464257.0
2018-12-04,8.54,8.57,8.33,8.43,165267.0
2018-12-05,8.47,8.53,8.34,8.43,96876.0
2018-12-06,8.5,8.53,8.3,8.39,468708.0
2018-12-07,8.42,8.47,8.39,8.45,150939.0
2018-12-10,8.41,8.58,8.35,8.53,489702.0
2018-12-11,8.48,8.6,8.42,8.43,126979.0
2018-12-12,8.44,8.5,8.33,8.33,80217.0
2018-12-13,8.34,8.34,8.25,8.28,70096.0
2018-12-14,8.25,8.28,8.22,8.23,87876.0
2018-12-17,8.22,8.27,7.99,8.04,318346.0
2018-12-18,8.0,8.06,7.9,7.9,125816.0
2018-12-19,7.9,8.06,7.85,7.86,246343.0
2018-12-20,7.83,7.87,7.74,7.83,225422.0
2018-12-21,7.84,7.92,7.74,7.77,216299.0
2018-12-24,7.61,7.79,7.6,7.6,137845.0
2018-12-27,7.6,7.77,7.49,7.59,189077.0
2018-12-28,7.63,7.72,7.59,7.59,120979.0
2018-12-31,7.62,7.8,7.57,7.69,60331.0
2019-01-02,7.7,7.8,7.66,7.78,114445.0
2019-01-03,7.79,7.95,7.73,7.81,220297.0
2019-01-04,7.8,7.945,7.73,7.85,85875.0
2019-01-07,7.88,8.03,7.68,7.79,315160.0
2019-01-08,7.83,7.89,7.77,7.79,159908.0
2019-01-09,7.78,7.86,7.76,7.78,146992.0
2019-01-10,7.81,7.81,7.65,7.66,156386.0
2019-01-11,7.7,7.85,7.67,7.69,164418.0
2019-01-14,7.64,7.925,7.6,7.84,282011.0
2019-01-15,7.86,7.94,7.76,7.88,286182.0
2019-01-16,7.89,8.25,7.82,8.16,678662.0
2019-01-17,8.2,8.2,7.99,8.01,117547.0
2019-01-18,8.06,8.195,8.06,8.16,471911.0
2019-01-21,8.1,8.2,8.02,8.09,73874.0
2019-01-22,8.02,8.24,8.02,8.13,129491.0
2019-01-23,8.07,8.21,8.06,8.1,250431.0
2019-01-24,8.1,8.16,7.98,8.02,81997.0
2019-01-25,8.03,8.04,7.91,7.91,220506.0
2019-01-28,7.92,8.09,7.92,8.02,146077.0
2019-01-29,8.03,8.05,7.91,7.94,193291.0
2019-01-30,7.94,8.0,7.88,7.9,254377.0
2019-01-31,7.9,7.98,7.86,7.88,218325.0
2019-02-01,7.9,7.9,7.8,7.86,198652.0
2019-02-04,7.84,7.9,7.73,7.77,258586.0
2019-02-05,7.77,7.82,7.77,7.8,598228.0
2019-02-06,7.77,7.86,7.77,7.8,335148.0
2019-02-07,7.8,7.83,7.69,7.76,213122.0
2019-02-08,7.76,7.86,7.76,7.79,463957.0
2019-02-11,7.8,7.92,7.67,7.71,197107.0
2019-02-12,7.69,7.76,7.64,7.69,507259.0
2019-02-13,7.7,7.7,7.59,7.64,109020.0
2019-02-14,7.61,7.72,7.6,7.68,171798.0
2019-02-15,7.68,7.73,7.64,7.66,200028.0
2019-02-19,7.67,7.74,7.66,7.66,446458.0
2019-02-20,7.68,7.7,7.65,7.66,143834.0
2019-02-21,7.68,7.7,7.58,7.6,126147.0
2019-02-22,7.59,7.625,7.51,7.58,309752.0
2019-02-25,7.57,7.64,7.5,7.55,259199.0
2019-02-26,7.56,7.58,7.48,7.55,432965.0
2019-02-27,7.56,7.68,7.54,7.6,655974.0
2019-02-28,7.7,7.72,7.565,7.65,368715.0
2019-03-01,7.68,7.76,7.66,7.73,1038277.0
2019-03-04,7.77,7.78,7.72,7.75,768151.0
2019-03-05,7.75,7.76,7.64,7.66,228537.0
2019-03-06,7.67,7.72,7.57,7.59,138319.0
2019-03-07,7.6,7.605,7.51,7.52,343000.0
2019-03-08,7.51,7.52,7.36,7.39,207970.0
2019-03-11,7.4,7.51,7.39,7.46,137083.0
2019-03-12,7.49,7.56,7.45,7.53,918562.0
2019-03-13,7.55,7.63,7.51,7.53,230352.0
2019-03-14,7.5,7.6,7.49,7.55,292918.0
2019-03-15,7.56,8.25,7.35,8.01,1621522.0
2019-03-18,7.88,7.9,7.61,7.67,612052.0
2019-03-19,7.67,7.98,7.63,7.89,332195.0
2019-03-20,7.9,7.95,7.79,7.82,215218.0
2019-03-21,7.79,7.82,7.62,7.68,111541.0
2019-03-22,7.64,7.67,7.43,7.46,418962.0
2019-03-25,7.45,7.48,7.34,7.35,452168.0
2019-03-26,7.38,7.39,7.27,7.32,438767.0
2019-03-27,7.32,7.43,7.31,7.39,360486.0
2019-03-28,7.39,7.39,7.31,7.31,556432.0
2019-03-29,7.34,7.385,7.29,7.34,190674.0
2019-04-01,7.37,7.39,7.29,7.36,174743.0
2019-04-02,7.35,7.45,7.31,7.44,165494.0
2019-04-03,7.43,7.52,7.43,7.46,253015.0
2019-04-04,7.45,7.53,7.34,7.39,216206.0
2019-04-05,7.39,7.42,7.36,7.41,99603.0
2019-04-08,7.4,7.48,7.4,7.47,132718.0
2019-04-09,7.43,7.45,7.35,7.43,186825.0
2019-04-10,7.45,7.45,7.41,7.43,76983.0
2019-04-11,7.42,7.42,7.37,7.39,103148.0
2019-04-12,7.4,7.41,7.35,7.35,130585.0
2019-04-15,7.35,7.39,7.27,7.33,127115.0
2019-04-16,7.31,7.37,7.27,7.27,118186.0
2019-04-17,7.29,7.32,7.25,7.3,286004.0
2019-04-18,7.3,7.36,7.26,7.36,129079.0
2019-04-22,7.28,7.34,7.17,7.19,187646.0
2019-04-23,7.2,7.23,7.12,7.19,169552.0
2019-04-24,7.18,7.3,7.17,7.27,103827.0
2019-04-25,7.27,7.32,7.23,7.31,99337.0
2019-04-26,7.28,7.33,7.22,7.23,206257.0
2019-04-29,7.23,7.26,7.19,7.23,114474.0
2019-04-30,7.24,7.32,7.21,7.3,1772019.0
2019-05-01,7.3,7.45,7.28,7.36,110644.0
2019-05-02,7.35,7.35,7.2,7.3,68782.0
2019-05-03,7.31,7.44,7.1,7.32,177191.0
2019-05-06,7.29,7.4,7.25,7.33,79049.0
2019-05-07,7.29,7.36,7.29,7.35,428725.0
2019-05-08,7.34,7.56,7.3,7.5,2466429.0
2019-05-09,7.36,7.47,7.3,7.47,261979.0
2019-05-10,7.43,7.48,7.35,7.44,266338.0
2019-05-13,7.4,7.46,7.31,7.39,692636.0
2019-05-14,7.4,7.45,7.33,7.41,1564408.0
2019-05-15,7.39,7.49,7.36,7.44,223573.0
2019-05-16,7.46,7.52,7.45,7.47,171163.0
2019-05-17,7.43,7.47,7.415,7.46,133449.0
2019-05-21,7.44,7.5,7.37,7.44,276219.0
2019-05-22,7.42,7.46,7.37,7.44,171545.0
2019-05-23,7.43,7.46,7.36,7.39,750368.0
2019-05-24,7.4,7.42,7.33,7.39,217115.0
2019-05-27,7.39,7.58,7.37,7.53,172774.0
2019-05-28,7.47,7.55,7.47,7.51,300342.0
2019-05-29,7.5,7.51,7.42,7.5,241155.0
2019-05-30,7.49,7.52,7.47,7.5,262357.0
2019-05-31,7.47,7.54,7.45,7.54,149774.0
2019-06-03,7.52,7.56,7.45,7.46,343378.0
2019-06-04,7.46,7.5,7.4,7.46,242150.0
2019-06-05,7.47,7.52,7.45,7.5,253561.0
2019-06-06,7.5,7.54,7.44,7.45,112541.0
2019-06-07,7.46,7.54,7.41,7.41,336311.0
2019-06-10,7.45,7.47,7.39,7.42,308955.0
2019-06-11,7.44,7.48,7.4,7.48,144036.0
2019-06-12,7.47,7.78,7.46,7.77,268492.0
2019-06-13,7.76,7.97,7.68,7.72,243240.0
2019-06-14,7.71,7.74,7.56,7.6,112686.0
2019-06-17,7.61,7.71,7.6,7.69,427759.0
2019-06-18,7.71,7.8,7.64,7.69,463055.0
2019-06-19,7.66,7.76,7.61,7.74,260329.0
2019-06-20,7.74,7.77,7.65,7.7,176521.0
2019-06-21,7.68,7.73,7.525,7.72,1868049.0
2019-06-24,7.71,8.0,7.69,7.74,317096.0
2019-06-25,7.69,7.74,7.68,7.72,234173.0
2019-06-26,7.71,7.8,7.63,7.74,191407.0
2019-06-27,7.74,7.76,7.66,7.67,133370.0
2019-06-28,7.66,7.755,7.63,7.72,63135.0
2019-07-02,7.69,7.79,7.69,7.75,426616.0
2019-07-03,7.74,7.77,7.54,7.57,131396.0
2019-07-04,7.56,7.57,7.46,7.51,159989.0
2019-07-05,7.54,7.62,7.53,7.54,93538.0
2019-07-08,7.56,7.58,7.4,7.42,173155.0
2019-07-09,7.44,7.48,7.39,7.47,229932.0
2019-07-10,7.45,7.54,7.445,7.52,86447.0
2019-07-11,7.5,7.55,7.41,7.5,422221.0
2019-07-12,7.47,7.53,7.42,7.46,242234.0
2019-07-15,7.47,7.53,7.43,7.45,135681.0
2019-07-16,7.44,7.485,7.415,7.43,231710.0
2019-07-17,7.47,7.52,7.42,7.48,117547.0
2019-07-18,7.45,7.55,7.45,7.5,311463.0
2019-07-19,7.48,7.59,7.46,7.55,287949.0
2019-07-22,7.53,7.64,7.47,7.53,221581.0
2019-07-23,7.54,7.55,7.43,7.48,219596.0
2019-07-24,7.49,7.52,7.43,7.45,180854.0
2019-07-25,7.45,7.46,7.42,7.45,153116.0
2019-07-26,7.44,7.46,7.41,7.44,158463.0
2019-07-29,7.43,7.52,7.42,7.47,160209.0
2019-07-30,7.47,7.6,7.47,7.49,218422.0
2019-07-31,7.49,7.55,7.47,7.49,221521.0
2019-08-01,7.48,7.59,7.46,7.54,194314.0
2019-08-02,7.53,7.6,7.5,7.53,138041.0
2019-08-06,7.52,7.59,7.39,7.45,370452.0
2019-08-07,7.4,7.47,7.35,7.38,277090.0
2019-08-08,7.44,7.53,7.4,7.44,261712.0
2019-08-09,7.43,7.58,7.41,7.57,279701.0
2019-08-12,7.47,7.89,7.47,7.75,575953.0
2019-08-13,7.78,7.88,7.74,7.84,350018.0
2019-08-14,7.79,7.89,7.76,7.77,272220.0
2019-08-15,7.75,7.8,7.65,7.72,93619.0
2019-08-16,7.74,7.81,7.67,7.79,191102.0
2019-08-19,7.75,7.83,7.72,7.76,144915.0
2019-08-20,7.76,7.8,7.72,7.76,229212.0
2019-08-21,7.72,7.8,7.68,7.75,299983.0
2019-08-22,7.73,7.8,7.73,7.74,340667.0
2019-08-23,7.74,7.76,7.63,7.68,282711.0
2019-08-26,7.61,7.73,7.61,7.66,141061.0
2019-08-27,7.66,7.68,7.55,7.58,198167.0
2019-08-28,7.56,7.58,7.51,7.56,191498.0
2019-08-29,7.57,7.62,7.53,7.53,153270.0
2019-08-30,7.54,7.57,7.52,7.53,108349.0
2019-09-03,7.57,7.63,7.49,7.57,189220.0
2019-09-04,7.59,7.62,7.55,7.59,123332.0
2019-09-05,7.61,7.8,7.55,7.8,202070.0
2019-09-06,7.77,7.81,7.73,7.79,117691.0
2019-09-09,7.78,7.88,7.73,7.85,160671.0
2019-09-10,7.81,7.81,7.7,7.75,149708.0
2019-09-11,7.75,7.76,7.63,7.7,239435.0
2019-09-12,7.68,7.75,7.66,7.71,174487.0
2019-09-13,7.75,7.89,7.73,7.8,321179.0
2019-09-16,7.69,7.8,7.56,7.59,283944.0
2019-09-17,7.6,7.66,7.5,7.51,149032.0
2019-09-18,7.5,7.56,7.46,7.54,169391.0
2019-09-19,7.53,7.56,7.49,7.52,76967.0
2019-09-20,7.54,7.54,7.4,7.46,156957.0
2019-09-23,7.44,7.49,7.42,7.45,399554.0
2019-09-24,7.45,7.5,7.41,7.43,198617.0
2019-09-25,7.43,7.49,7.4,7.44,220815.0
2019-09-26,7.44,7.46,7.41,7.44,110735.0
2019-09-27,7.45,7.46,7.38,7.42,205210.0
2019-09-30,7.48,7.48,7.4,7.43,222500.0
2019-10-01,7.43,7.54,7.42,7.45,272073.0
2019-10-02,7.43,7.47,7.4,7.42,206086.0
2019-10-03,7.42,7.48,7.38,7.4,175287.0
2019-10-04,7.39,7.42,7.32,7.39,155563.0
2019-10-07,7.4,7.41,7.33,7.4,130781.0
2019-10-08,7.39,7.42,7.34,7.36,211085.0
2019-10-09,7.35,7.39,7.35,7.36,94746.0
2019-10-10,7.39,7.47,7.37,7.4,199789.0
2019-10-11,7.43,7.58,7.38,7.57,318813.0
2019-10-15,7.61,7.66,7.53,7.61,368359.0
2019-10-16,7.6,7.62,7.45,7.53,262503.0
2019-10-17,7.54,7.58,7.5,7.51,203033.0
2019-10-18,7.52,7.53,7.45,7.51,154899.0
2019-10-21,7.79,8.57,7.75,8.55,1133708.0
2019-10-22,8.6,8.8,8.5,8.72,886703.0
2019-10-23,8.88,8.88,8.46,8.58,817754.0
2019-10-24,8.63,8.63,8.42,8.49,325065.0
2019-10-25,8.47,8.56,8.44,8.44,228227.0
2019-10-28,8.41,8.55,8.41,8.45,251522.0
2019-10-29,8.46,8.5,8.28,8.34,251651.0
2019-10-30,8.36,8.37,8.28,8.35,177837.0
2019-10-31,8.34,8.44,8.27,8.38,130637.0
2019-11-01,8.35,8.4,8.31,8.39,289395.0
2019-11-04,8.4,8.49,8.34,8.43,170652.0
2019-11-05,8.44,8.48,8.39,8.46,243791.0
2019-11-06,8.46,8.46,8.31,8.34,190643.0
2019-11-07,8.35,8.38,8.22,8.24,184758.0
2019-11-08,8.26,8.28,8.18,8.24,141662.0
2019-11-11,8.22,8.24,8.17,8.22,127101.0
2019-11-12,8.19,8.23,7.99,8.08,275110.0
2019-11-13,7.98,7.98,7.63,7.77,535226.0
2019-11-14,7.77,7.79,7.63,7.73,251708.0
2019-11-15,7.75,7.82,7.61,7.65,270096.0
2019-11-18,7.75,7.75,7.63,7.68,240074.0
2019-11-19,7.68,7.71,7.61,7.66,247175.0
2019-11-20,7.64,7.66,7.53,7.58,288343.0
2019-11-21,7.57,7.67,7.57,7.63,503043.0
2019-11-22,7.66,7.81,7.66,7.72,425489.0
2019-11-25,7.7,7.72,7.55,7.6,416781.0
2019-11-26,7.61,7.67,7.59,7.6,316055.0
2019-11-27,7.6,7.69,7.58,7.64,245159.0
2019-11-28,7.63,7.75,7.62,7.72,118152.0
2019-11-29,7.67,7.87,7.67,7.8,141874.0
2019-12-02,7.82,7.87,7.7,7.73,151270.0
2019-12-03,7.69,7.7,7.54,7.6,371543.0
2019-12-04,7.6,7.63,7.55,7.61,167996.0
2019-12-05,7.62,7.75,7.6,7.68,183632.0
2019-12-06,7.72,7.73,7.59,7.62,124158.0
2019-12-09,7.62,7.7,7.55,7.64,250819.0
2019-12-10,7.66,7.73,7.54,7.67,233899.0
2019-12-11,7.7,7.7,7.56,7.57,191731.0
2019-12-12,7.57,7.65,7.56,7.56,137306.0
2019-12-13,7.55,7.65,7.55,7.62,167330.0
2019-12-16,7.59,7.66,7.53,7.55,381602.0
2019-12-17,7.61,7.61,7.4,7.58,455587.0
2019-12-18,7.55,7.61,7.54,7.56,371543.0
2019-12-19,7.54,7.75,7.54,7.67,321604.0
2019-12-20,7.7,7.75,7.66,7.74,230451.0
2019-12-23,7.74,7.83,7.63,7.69,184154.0
2019-12-24,7.67,7.69,7.57,7.68,65131.0
2019-12-27,7.66,7.77,7.61,7.61,84702.0
2019-12-30,7.61,7.62,7.57,7.58,127555.0
2019-12-31,7.57,7.61,7.57,7.58,94477.0
2020-01-02,7.58,7.665,7.555,7.66,172702.0
2020-01-03,7.65,7.775,7.58,7.72,156497.0
2020-01-06,7.65,7.74,7.6,7.6,107040.0
2020-01-07,7.63,7.64,7.59,7.6,126328.0
2020-01-08,7.6,7.69,7.56,7.59,302233.0
2020-01-09,7.59,7.76,7.59,7.7,275151.0
2020-01-10,7.69,7.72,7.59,7.6,269011.0
2020-01-13,7.62,7.7,7.59,7.68,210216.0
2020-01-14,7.68,7.92,7.65,7.84,495213.0
2020-01-15,7.85,8.11,7.84,8.04,341415.0
2020-01-16,8.06,8.12,7.98,8.08,199675.0
2020-01-17,8.01,8.07,8.0,8.05,97703.0
2020-01-20,8.02,8.1,7.97,8.02,58466.0
2020-01-21,7.97,8.05,7.91,7.94,150269.0
2020-01-22,7.93,8.06,7.9,7.99,143076.0
2020-01-23,7.98,8.06,7.97,7.99,275983.0
2020-01-24,8.04,8.07,7.99,8.0,166123.0
2020-01-27,7.93,7.96,7.81,7.91,153289.0
2020-01-28,7.93,7.96,7.89,7.91,530281.0
2020-01-29,7.9,7.92,7.83,7.9,159192.0
2020-01-30,7.86,7.9,7.81,7.83,280492.0
2020-01-31,7.84,7.93,7.84,7.85,316344.0
2020-02-03,7.85,7.93,7.81,7.9,266580.0
2020-02-04,7.89,7.9,7.78,7.8,138560.0
2020-02-05,7.8,7.89,7.77,7.79,151443.0
2020-02-06,7.81,7.87,7.79,7.81,263146.0
2020-02-07,7.78,7.79,7.65,7.71,147805.0
2020-02-10,7.68,7.7,7.63,7.63,146797.0
2020-02-11,7.62,7.67,7.62,7.64,155108.0
2020-02-12,7.65,7.69,7.585,7.66,446087.0
2020-02-13,7.61,7.69,7.57,7.6,321990.0
2020-02-14,7.58,7.58,7.49,7.54,267653.0
2020-02-18,7.55,7.58,7.42,7.46,437227.0
2020-02-19,7.47,7.49,7.4,7.46,235409.0
2020-02-20,7.42,7.45,7.41,7.43,151356.0
2020-02-21,7.42,7.47,7.37,7.42,124631.0
2020-02-24,7.34,7.35,7.15,7.18,302766.0
2020-02-25,7.15,7.17,7.01,7.07,321891.0
2020-02-26,7.0,7.05,6.94,6.97,286964.0
2020-02-27,6.95,7.15,6.72,6.91,244301.0
2020-02-28,6.7,6.76,6.52,6.67,423543.0
2020-03-02,6.51,6.67,6.51,6.63,484492.0
2020-03-03,6.67,7.03,6.65,6.84,620780.0
2020-03-04,6.84,6.91,6.74,6.86,252410.0
2020-03-05,6.78,6.93,6.75,6.92,365713.0
2020-03-06,6.83,6.87,6.75,6.83,339803.0
2020-03-09,6.6,6.67,6.31,6.47,371371.0
2020-03-10,6.46,6.59,6.27,6.47,522022.0
2020-03-11,6.21,6.42,6.04,6.04,418745.0
2020-03-12,5.75,5.83,5.43,5.5,570624.0
2020-03-13,5.54,5.96,5.44,5.9,574587.0
2020-03-16,5.03,5.78,5.01,5.25,420769.0
2020-03-17,5.25,5.9,5.09,5.27,442432.0
2020-03-18,5.1,5.35,4.75,4.93,492974.0
2020-03-19,4.89,5.5,4.73,5.07,583207.0
2020-03-20,5.19,5.57,5.09,5.38,401531.0
2020-03-23,5.94,5.94,5.17,5.3,696131.0
2020-03-24,5.4,5.75,5.33,5.43,436848.0
2020-03-25,5.43,5.96,5.35,5.67,629477.0
2020-03-26,5.72,6.09,5.72,5.86,512207.0
2020-03-27,5.73,6.01,5.25,5.99,539566.0
2020-03-30,5.96,6.16,5.81,6.13,247797.0
2020-03-31,6.48,6.62,6.15,6.2,454720.0
2020-04-01,6.11,6.72,6.03,6.55,590595.0
2020-04-02,6.61,6.69,6.25,6.49,654097.0
2020-04-03,6.52,6.64,6.27,6.31,673915.0
2020-04-06,6.37,6.73,6.37,6.64,381723.0
2020-04-07,6.72,6.95,6.55,6.68,4108059.0
2020-04-08,6.74,6.95,6.66,6.94,372461.0
2020-04-09,7.0,7.15,6.89,6.99,523440.0
2020-04-13,6.98,7.0,6.77,6.98,422322.0
2020-04-14,6.98,7.32,6.98,7.18,464880.0
2020-04-15,7.13,7.13,6.87,6.92,209089.0
2020-04-16,7.01,7.19,6.9,7.06,379826.0
2020-04-17,7.14,7.14,6.88,6.93,219103.0
2020-04-20,6.95,7.6,6.85,7.54,758858.0
2020-04-21,7.54,7.56,7.25,7.42,253101.0
2020-04-22,7.49,7.69,7.4,7.65,537236.0
2020-04-23,7.55,8.005,7.55,7.91,786493.0
2020-04-24,7.91,8.08,7.57,7.79,1191563.0
2020-04-27,7.99,7.99,7.73,7.87,419261.0
2020-04-28,7.93,7.93,7.61,7.86,457320.0
2020-04-29,7.84,7.94,7.68,7.75,322744.0
2020-04-30,7.72,7.85,7.5,7.59,325538.0
2020-05-01,7.5,7.57,7.31,7.53,246453.0
2020-05-04,7.5,7.69,7.43,7.66,301034.0
2020-05-05,7.65,7.9,7.64,7.84,442007.0
2020-05-06,7.9,7.9,7.74,7.81,177208.0
2020-05-07,7.84,7.84,7.61,7.76,263015.0
2020-05-08,7.7,7.84,7.66,7.67,196305.0
2020-05-11,7.65,7.76,7.54,7.75,126889.0
2020-05-12,7.75,7.81,7.69,7.69,183811.0
2020-05-13,7.7,7.72,7.46,7.47,272592.0
2020-05-14,7.46,7.48,7.27,7.45,162730.0
2020-05-15,7.48,7.62,7.38,7.51,195894.0
2020-05-19,7.57,7.66,7.49,7.61,256515.0
2020-05-20,7.61,7.68,7.35,7.38,171844.0
2020-05-21,7.38,7.48,7.25,7.44,118269.0
2020-05-22,7.42,7.5,7.34,7.5,150299.0
2020-05-25,7.59,7.64,7.37,7.56,61791.0
2020-05-26,7.54,7.63,7.53,7.6,123932.0
2020-05-27,7.58,7.61,7.3,7.53,113730.0
2020-05-28,7.5,7.62,7.47,7.55,197730.0
2020-05-29,7.51,7.63,7.43,7.61,145676.0
2020-06-01,7.56,7.71,7.5,7.64,84242.0
2020-06-02,7.65,7.66,7.5,7.6,105645.0
2020-06-03,7.62,7.7,7.45,7.49,239602.0
2020-06-04,7.5,7.51,7.37,7.39,210115.0
2020-06-05,7.46,7.5,7.19,7.2,627931.0
2020-06-08,7.2,7.42,7.14,7.31,273904.0
2020-06-09,7.2,7.4,7.18,7.2,198009.0
2020-06-10,7.21,7.26,7.08,7.14,295550.0
2020-06-11,7.05,7.19,6.91,6.95,176612.0
2020-06-12,6.96,7.04,6.91,6.97,123490.0
2020-06-15,6.91,7.08,6.79,7.05,114112.0
2020-06-16,7.2,7.2,6.99,7.06,166138.0
2020-06-17,7.04,7.13,6.86,7.04,433789.0
2020-06-18,7.0,7.09,6.955,7.05,92220.0
2020-06-19,7.1,7.17,6.99,7.17,217610.0
2020-06-22,7.12,7.24,7.09,7.18,106031.0
2020-06-23,7.2,7.45,7.2,7.41,197145.0
2020-06-24,7.39,7.41,7.21,7.29,222495.0
2020-06-25,7.25,7.32,7.2,7.27,118530.0
2020-06-26,7.2,7.22,6.51,6.82,796745.0
2020-06-29,6.91,7.01,6.53,7.0,586945.0
2020-06-30,6.94,7.04,6.94,7.02,218103.0
2020-07-02,7.0,7.13,6.79,7.03,947189.0
2020-07-03,7.0,7.08,6.91,7.05,87631.0
2020-07-06,7.11,7.19,6.93,7.06,141382.0
2020-07-07,7.05,7.06,6.91,6.94,161689.0
2020-07-08,6.9,6.97,6.76,6.81,437787.0
2020-07-09,6.81,6.9,6.75,6.8,80294.0
2020-07-10,6.84,7.04,6.84,6.95,218021.0
2020-07-13,6.87,7.13,6.87,6.99,191195.0
2020-07-14,6.98,7.02,6.82,6.98,226485.0
2020-07-15,7.0,7.08,6.87,7.0,276003.0
2020-07-16,6.98,7.0,6.92,7.0,142876.0
2020-07-17,7.0,7.06,6.86,6.93,223749.0
2020-07-20,6.93,6.95,6.85,6.92,152043.0
2020-07-21,6.87,6.9,6.77,6.86,120741.0
2020-07-22,6.86,6.86,6.67,6.7,175094.0
2020-07-23,6.66,6.78,6.63,6.74,135450.0
2020-07-24,6.72,6.72,6.61,6.66,155796.0
2020-07-27,6.66,6.85,6.65,6.8,117856.0
2020-07-28,6.79,7.0,6.78,6.96,177812.0
2020-07-29,7.0,7.01,6.93,6.99,129224.0
2020-07-30,6.93,7.01,6.87,6.95,102914.0
2020-07-31,6.82,6.97,6.82,6.92,173824.0
2020-08-04,6.91,6.94,6.8,6.85,223654.0
2020-08-05,6.85,6.89,6.83,6.85,110804.0
2020-08-06,6.84,6.86,6.7,6.8,157633.0
2020-08-07,6.73,6.85,6.73,6.8,120028.0
2020-08-10,6.81,6.85,6.7,6.79,118542.0
2020-08-11,6.72,6.78,6.67,6.7,256077.0
2020-08-12,6.71,6.79,6.67,6.72,167693.0
2020-08-13,6.67,6.92,6.67,6.75,239658.0
2020-08-14,6.76,6.89,6.69,6.74,119714.0
2020-08-17,6.69,6.81,6.69,6.72,266620.0
2020-08-18,6.72,6.76,6.67,6.69,107683.0
2020-08-19,6.67,6.69,6.59,6.6,182257.0
2020-08-20,6.5,6.67,6.45,6.65,143084.0
2020-08-21,6.63,6.63,6.47,6.51,133135.0
2020-08-24,6.49,6.65,6.41,6.5,122568.0
2020-08-25,6.55,6.6,6.45,6.47,225428.0
2020-08-26,6.45,6.55,6.31,6.32,228684.0
2020-08-27,6.29,6.47,6.21,6.41,387032.0
2020-08-28,6.39,6.48,6.32,6.35,298408.0
2020-08-31,6.37,6.39,6.2,6.21,182499.0
2020-09-01,6.18,6.25,6.01,6.12,302647.0
2020-09-02,6.09,6.185,6.09,6.16,152191.0
2020-09-03,6.16,6.16,6.01,6.06,132973.0
2020-09-04,6.01,6.1,5.91,6.0,245196.0
2020-09-08,6.0,6.1,5.95,5.95,187013.0
2020-09-09,5.98,6.04,5.98,6.0,117754.0
2020-09-10,6.0,6.02,5.97,5.97,152602.0
2020-09-11,6.0,6.02,5.96,5.99,154321.0
2020-09-14,6.0,6.175,5.98,6.14,179175.0
2020-09-15,6.14,6.18,6.09,6.1,129588.0
2020-09-16,6.12,6.23,6.08,6.13,161730.0
2020-09-17,6.08,6.09,6.01,6.08,129743.0
2020-09-18,6.11,6.18,6.01,6.15,339545.0
2020-09-21,6.05,6.06,5.95,6.0,238042.0
2020-09-22,6.0,6.06,5.96,6.04,214907.0
2020-09-23,6.04,6.06,5.97,6.0,179017.0
2020-09-24,6.0,6.03,5.93,5.95,200465.0
2020-09-25,5.91,5.97,5.91,5.95,152442.0
2020-09-28,5.95,5.95,5.87,5.9,145054.0
2020-09-29,5.91,6.0,5.82,5.82,151577.0
2020-09-30,5.83,5.84,5.765,5.8,293369.0
2020-10-01,5.82,5.88,5.75,5.78,241002.0
2020-10-02,5.75,5.79,5.67,5.7,110467.0
2020-10-05,5.71,5.78,5.64,5.64,272488.0
2020-10-06,5.65,5.67,5.55,5.6,223074.0
2020-10-07,5.62,5.62,5.53,5.53,193712.0
2020-10-08,5.53,5.65,5.52,5.59,356141.0
2020-10-09,5.62,5.81,5.6,5.75,468015.0
2020-10-13,5.76,5.8,5.69,5.7,91365.0
2020-10-14,5.71,5.72,5.64,5.64,159690.0
2020-10-15,5.66,5.67,5.57,5.6,196029.0
2020-10-16,5.6,5.62,5.57,5.6,451094.0
2020-10-19,5.59,5.78,5.58,5.71,250253.0
2020-10-20,5.71,5.8,5.62,5.67,147846.0
2020-10-21,5.67,5.75,5.67,5.7,212690.0
2020-10-22,5.73,5.8,5.67,5.76,201311.0
2020-10-23,5.76,5.81,5.68,5.69,106516.0
2020-10-26,5.67,5.75,5.63,5.63,171929.0
2020-10-27,5.63,5.66,5.61,5.63,195956.0
2020-10-28,5.63,5.74,5.48,5.5,459633.0
2020-10-29,5.48,5.57,5.43,5.44,312912.0
2020-10-30,5.45,5.51,5.435,5.47,346879.0
2020-11-02,5.47,5.49,5.42,5.44,204034.0
2020-11-03,5.45,5.455,5.4,5.41,146469.0
2020-11-04,5.4,5.47,5.39,5.42,214074.0
2020-11-05,5.43,5.58,5.41,5.55,278577.0
2020-11-06,5.56,5.62,5.46,5.49,256821.0
2020-11-09,5.85,5.85,5.55,5.56,506979.0
2020-11-10,5.58,5.625,5.44,5.48,388015.0
2020-11-11,5.49,5.61,5.43,5.46,359388.0
2020-11-12,5.49,5.55,5.38,5.41,348450.0
2020-11-13,5.45,5.65,5.37,5.39,432838.0
2020-11-16,5.43,5.45,5.23,5.37,987014.0
2020-11-17,5.35,5.38,5.315,5.35,560939.0
2020-11-18,5.35,5.49,5.35,5.43,352483.0
2020-11-19,5.44,5.46,5.38,5.4,329586.0
2020-11-20,5.44,5.47,5.36,5.42,261452.0
2020-11-23,5.43,5.45,5.3,5.33,390612.0
2020-11-24,5.35,5.36,5.31,5.32,467558.0
2020-11-25,5.33,5.35,5.305,5.35,287785.0
2020-11-26,5.33,5.55,5.32,5.55,369685.0
2020-11-27,5.59,5.59,5.39,5.52,423976.0
2020-11-30,5.54,5.55,5.42,5.47,264106.0
2020-12-01,5.53,5.53,5.33,5.39,585415.0
2020-12-02,5.39,5.41,5.34,5.35,222390.0
2020-12-03,5.34,5.4,5.28,5.3,403570.0
2020-12-04,5.31,5.33,5.27,5.28,351808.0
2020-12-07,5.3,5.56,5.3,5.42,454983.0
2020-12-08,5.39,5.46,5.31,5.32,281469.0
2020-12-09,5.34,5.45,5.3,5.31,237737.0
2020-12-10,5.3,5.55,5.21,5.35,956585.0
2020-12-11,5.35,5.37,5.19,5.22,603679.0
2020-12-14,5.2,5.31,5.15,5.26,904367.0
2020-12-15,5.22,5.38,5.21,5.36,623013.0
2020-12-16,5.39,5.45,5.31,5.33,446664.0
2020-12-17,5.33,5.35,5.24,5.25,561644.0
2020-12-18,5.26,5.45,5.2,5.4,1291007.0
2020-12-21,5.42,5.66,5.42,5.54,823316.0
2020-12-22,5.53,5.59,5.44,5.48,297273.0
2020-12-23,5.6,5.6,5.31,5.35,619916.0
2020-12-24,5.35,5.425,5.33,5.37,170466.0
2020-12-29,5.36,5.36,5.3,5.32,310603.0
2020-12-30,5.35,5.42,5.32,5.35,326811.0
2020-12-31,5.33,5.4,5.29,5.35,239136.0
2021-01-04,5.35,5.42,5.35,5.4,226436.0
2021-01-05,5.42,5.44,5.35,5.37,180902.0
2021-01-06,5.39,5.41,5.28,5.31,822337.0
2021-01-07,5.35,5.39,5.3,5.33,207368.0
2021-01-08,5.33,5.4,5.31,5.38,493842.0
2021-01-11,5.34,5.44,5.34,5.4,198667.0
2021-01-12,5.44,5.44,5.35,5.35,214271.0
2021-01-13,5.35,5.36,5.25,5.25,357341.0
2021-01-14,5.25,5.39,5.22,5.38,287173.0
2021-01-15,5.39,5.57,5.38,5.51,413090.0
2021-01-18,5.52,5.61,5.51,5.58,144540.0
2021-01-19,5.6,5.69,5.53,5.67,228821.0
2021-01-20,5.69,5.86,5.64,5.69,468130.0
2021-01-21,5.69,5.73,5.59,5.65,147864.0
2021-01-22,5.6,5.67,5.56,5.65,144412.0
2021-01-25,5.7,5.7,5.57,5.58,144518.0
2021-01-26,5.6,5.65,5.48,5.52,203470.0
2021-01-27,5.49,5.49,5.37,5.4,240702.0
2021-01-28,5.4,5.44,5.33,5.36,237888.0
2021-01-29,5.32,5.36,5.27,5.29,330412.0
2021-02-01,5.29,5.39,5.26,5.36,213499.0
2021-02-02,5.38,5.46,5.35,5.45,173245.0
2021-02-03,5.46,5.55,5.36,5.4,179952.0
2021-02-04,5.4,5.44,5.26,5.37,473943.0
2021-02-05,5.37,5.46,5.31,5.44,310502.0
2021-02-08,5.44,5.52,5.41,5.5,279065.0
2021-02-09,5.5,5.625,5.5,5.55,394695.0
2021-02-10,5.6,5.65,5.57,5.64,933288.0
2021-02-11,5.66,5.77,5.53,5.55,366948.0
2021-02-12,5.55,5.7,5.5,5.63,261602.0
2021-02-16,5.67,5.72,5.52,5.61,228364.0
2021-02-17,5.6,5.62,5.5,5.56,229994.0
2021-02-18,5.55,5.61,5.42,5.42,433292.0
2021-02-19,5.43,5.55,5.42,5.43,305137.0
2021-02-22,5.49,5.49,5.32,5.33,271656.0
2021-02-23,5.31,5.33,5.18,5.22,398278.0
2021-02-24,5.23,5.29,5.2,5.25,226046.0
2021-02-25,5.26,5.3,5.19,5.26,330294.0
2021-02-26,5.27,5.3,5.12,5.16,324823.0
2021-03-01,5.17,5.23,5.13,5.2,239501.0
2021-03-02,5.22,5.23,5.12,5.17,374844.0
2021-03-03,5.17,5.2,4.99,5.02,724933.0
2021-03-04,5.03,5.08,4.88,5.05,468738.0
2021-03-05,5.04,5.15,4.95,5.15,430988.0
2021-03-08,5.08,5.26,5.04,5.21,337904.0
2021-03-09,5.23,5.37,5.2,5.35,288983.0
2021-03-10,5.38,5.43,5.17,5.18,395561.0
2021-03-11,5.22,5.25,5.14,5.18,699444.0
2021-03-12,5.16,5.29,5.13,5.27,366837.0
2021-03-15,5.28,5.36,5.19,5.2,530447.0
2021-03-16,5.26,5.26,5.08,5.11,651434.0
2021-03-17,5.07,5.17,4.99,5.11,418825.0
2021-03-18,5.05,5.12,5.0,5.02,286517.0
2021-03-19,5.08,5.13,5.0,5.1,448752.0
2021-03-22,5.11,5.14,5.03,5.12,282654.0
2021-03-23,5.09,5.13,5.0,5.01,334044.0
2021-03-24,5.05,5.06,4.96,4.99,302014.0
2021-03-25,5.12,5.27,5.08,5.23,841247.0
2021-03-26,5.29,5.51,5.23,5.42,636743.0
2021-03-29,5.45,5.58,5.37,5.4,417010.0
2021-03-30,5.41,5.57,5.4,5.43,409006.0
2021-03-31,5.5,5.6,5.42,5.43,282760.0
2021-04-01,5.45,5.65,5.43,5.55,901579.0
2021-04-05,5.66,5.66,5.5,5.6,393063.0
2021-04-06,5.62,5.63,5.43,5.5,493414.0
2021-04-07,5.5,5.55,5.36,5.38,325906.0
2021-04-08,5.39,5.4,5.24,5.32,361147.0
2021-04-09,5.31,5.34,5.28,5.32,260783.0
2021-04-12,5.27,5.34,5.21,5.24,239670.0
2021-04-13,5.24,5.32,5.18,5.29,175699.0
2021-04-14,5.28,5.34,5.25,5.34,169317.0
2021-04-15,5.33,5.35,5.26,5.3,282443.0
2021-04-16,5.3,5.35,5.25,5.26,406452.0
2021-04-19,5.26,5.3,5.22,5.23,207002.0
2021-04-20,5.25,5.28,5.14,5.19,300694.0
2021-04-21,5.18,5.25,5.14,5.24,171183.0
2021-04-22,5.28,5.28,5.22,5.24,160517.0
2021-04-23,5.45,5.74,5.36,5.39,1250443.0
2021-04-26,5.46,5.58,5.41,5.43,579259.0
2021-04-27,5.44,5.55,5.42,5.47,216570.0
2021-04-28,5.46,5.49,5.43,5.45,154331.0
2021-04-29,5.45,5.52,5.37,5.39,847078.0
2021-04-30,5.35,5.42,5.35,5.4,137821.0
2021-05-03,5.39,5.46,5.37,5.41,245598.0
2021-05-04,5.38,5.39,5.25,5.38,456869.0
2021-05-05,5.38,5.39,5.32,5.39,235774.0
2021-05-06,5.37,5.37,5.27,5.28,531863.0
2021-05-07,5.29,5.36,5.26,5.32,344106.0
2021-05-10,5.34,5.34,5.2,5.21,548569.0
2021-05-11,5.21,5.29,5.06,5.27,311562.0
2021-05-12,5.23,5.29,5.23,5.27,236263.0
2021-05-13,5.24,5.3,5.22,5.25,149810.0
2021-05-14,5.3,5.4,5.27,5.35,424968.0
2021-05-17,5.36,5.4,5.32,5.36,179043.0
2021-05-18,5.36,5.66,5.34,5.65,593486.0
2021-05-19,5.61,5.61,5.43,5.45,224905.0
2021-05-20,5.45,5.52,5.37,5.52,398376.0
2021-05-21,5.53,5.64,5.42,5.42,106546.0
2021-05-25,5.44,5.44,5.25,5.27,276300.0
2021-05-26,5.27,5.28,5.16,5.25,415865.0
2021-05-27,5.3,5.3,5.16,5.28,419132.0
2021-05-28,5.28,5.32,5.26,5.26,225437.0
2021-05-31,5.34,5.34,5.27,5.31,138441.0
2021-06-01,5.31,5.36,5.3,5.3,185570.0
2021-06-02,5.31,5.33,5.29,5.3,348898.0
2021-06-03,5.25,5.35,5.25,5.29,360505.0
2021-06-04,5.29,5.29,5.25,5.26,179147.0
2021-06-07,5.26,5.3,5.23,5.29,192044.0
2021-06-08,5.29,5.3,5.25,5.27,129280.0
2021-06-09,5.29,5.3,5.26,5.28,860086.0
2021-06-10,5.29,5.31,5.25,5.27,256801.0
2021-06-11,5.27,5.29,5.25,5.26,142398.0
2021-06-14,5.27,5.28,5.23,5.26,250523.0
2021-06-15,5.24,5.285,5.23,5.26,169404.0
2021-06-16,5.25,5.28,5.25,5.27,125551.0
2021-06-17,5.21,5.36,5.2,5.31,235101.0
2021-06-18,5.28,5.33,5.23,5.25,134221.0
2021-06-21,5.24,5.33,5.23,5.25,115637.0
2021-06-22,5.25,5.27,5.235,5.24,270790.0
2021-06-23,5.23,5.31,5.23,5.3,228288.0
2021-06-24,5.32,5.47,5.3,5.44,312850.0
2021-06-25,5.41,5.5,5.35,5.45,212637.0
2021-06-28,5.44,5.47,5.25,5.27,550908.0
2021-06-29,5.26,5.3,5.24,5.25,341001.0
2021-06-30,5.26,5.28,5.21,5.25,219290.0
2021-07-02,5.28,5.28,5.22,5.26,168355.0
2021-07-05,5.25,5.28,5.25,5.25,117170.0
2021-07-06,5.28,5.33,5.23,5.25,331565.0
2021-07-07,5.25,5.26,5.23,5.24,256473.0
2021-07-08,5.23,5.26,5.18,5.21,205728.0
2021-07-09,5.2,5.26,5.2,5.22,311071.0
2021-07-12,5.24,5.5,5.22,5.28,861659.0
2021-07-13,5.31,5.39,5.28,5.34,323022.0
2021-07-14,5.37,5.37,5.26,5.26,390608.0
2021-07-15,5.26,5.33,5.255,5.29,216023.0
2021-07-16,5.29,5.33,5.18,5.23,1172412.0
2021-07-19,5.26,5.26,5.08,5.11,410751.0
2021-07-20,5.15,5.22,5.08,5.11,302213.0
2021-07-21,5.13,5.17,5.09,5.13,230595.0
2021-07-22,5.13,5.18,5.06,5.17,455519.0
2021-07-23,5.18,5.18,5.08,5.11,201235.0
2021-07-26,5.15,5.18,5.1,5.12,162219.0
2021-07-27,5.12,5.16,5.07,5.11,263000.0
2021-07-28,5.11,5.13,5.05,5.05,196776.0
2021-07-29,5.08,5.08,5.01,5.04,310043.0
2021-07-30,5.04,5.15,5.02,5.12,243706.0
2021-08-03,5.15,5.17,5.06,5.1,376836.0
2021-08-04,5.1,5.16,5.05,5.08,476606.0
2021-08-05,5.08,5.17,5.08,5.15,543583.0
2021-08-06,5.15,5.2,5.105,5.17,260887.0
2021-08-09,5.15,5.27,5.15,5.26,320626.0
2021-08-10,5.25,5.3,5.17,5.24,293178.0
2021-08-11,5.23,5.26,5.18,5.2,176640.0
2021-08-12,5.21,5.24,5.12,5.14,276999.0
2021-08-13,5.43,5.74,5.33,5.6,1300346.0
2021-08-16,5.61,5.66,5.49,5.51,419259.0
2021-08-17,5.51,5.53,5.395,5.43,243238.0
2021-08-18,5.4,5.5,5.36,5.43,357614.0
2021-08-19,5.43,5.5,5.33,5.33,237284.0
2021-08-20,5.36,5.4,5.31,5.36,198425.0
2021-08-23,5.4,5.445,5.35,5.37,287109.0
2021-08-24,5.37,5.4,5.33,5.4,225957.0
2021-08-25,5.4,5.44,5.35,5.41,216514.0
2021-08-26,5.41,5.46,5.35,5.41,117463.0
2021-08-27,5.41,5.41,5.37,5.37,166762.0
2021-08-30,5.38,5.39,5.34,5.37,131806.0
2021-08-31,5.36,5.4,5.35,5.37,130428.0
2021-09-01,5.4,5.4,5.37,5.4,109508.0
2021-09-02,5.4,5.49,5.39,5.47,256864.0
2021-09-03,5.46,5.5,5.41,5.49,87468.0
2021-09-07,5.52,5.55,5.5,5.53,144101.0
2021-09-08,5.51,5.55,5.42,5.44,137249.0
2021-09-09,5.41,5.46,5.29,5.33,228563.0
2021-09-10,5.31,5.32,5.25,5.3,105831.0
2021-09-13,5.32,5.32,5.25,5.27,153983.0
2021-09-14,5.25,5.29,5.24,5.25,127784.0
2021-09-15,5.25,5.37,5.23,5.34,242579.0
2021-09-16,5.35,5.35,5.25,5.28,104127.0
2021-09-17,5.25,5.3,5.2,5.23,242485.0
2021-09-20,5.18,5.26,5.1,5.22,286762.0
2021-09-21,5.23,5.26,5.2,5.23,160390.0
2021-09-22,5.27,5.29,5.21,5.21,167110.0
2021-09-23,5.3,5.62,5.25,5.46,881155.0
2021-09-24,5.47,5.54,5.4,5.43,263267.0
2021-09-27,5.69,5.69,5.45,5.54,435178.0
2021-09-28,5.55,5.58,5.44,5.46,137337.0
2021-09-29,5.46,5.5,5.4,5.41,110694.0
2021-09-30,5.41,5.43,5.31,5.35,208688.0
2021-10-01,5.3,5.34,5.26,5.29,164939.0
2021-10-04,5.28,5.33,5.22,5.32,334409.0
2021-10-05,5.33,5.33,5.25,5.31,164762.0
2021-10-06,5.28,5.33,5.24,5.29,109045.0
2021-10-07,5.29,5.34,5.25,5.26,160495.0
2021-10-08,5.29,5.29,5.25,5.26,116090.0
2021-10-12,5.25,5.295,5.24,5.27,437764.0
2021-10-13,5.25,5.31,5.25,5.27,128068.0
2021-10-14,5.28,5.33,5.26,5.32,695633.0
2021-10-15,5.31,5.34,5.29,5.33,81670.0
2021-10-18,5.31,5.39,5.28,5.3,241430.0
2021-10-19,5.32,5.38,5.29,5.37,100447.0
2021-10-20,5.35,5.41,5.31,5.34,146204.0
2021-10-21,5.34,5.37,5.3,5.34,481359.0
2021-10-22,5.31,5.32,5.23,5.23,300266.0
2021-10-25,5.26,5.29,5.21,5.27,203815.0
2021-10-26,5.25,5.28,5.235,5.24,195170.0
2021-10-27,5.25,5.25,5.18,5.21,267286.0
2021-10-28,5.24,5.25,5.14,5.19,220326.0
2021-10-29,5.2,5.2,5.1,5.14,185860.0
2021-11-01,5.15,5.265,5.12,5.23,168511.0
2021-11-02,5.23,5.24,5.18,5.22,133408.0
2021-11-03,5.18,5.25,5.18,5.18,428557.0
2021-11-04,5.21,5.24,5.16,5.24,202922.0
2021-11-05,5.22,5.28,5.2,5.24,106017.0
2021-11-08,5.2,5.28,5.2,5.25,151571.0
2021-11-09,5.25,5.27,5.2,5.24,179842.0
2021-11-10,5.28,5.28,5.21,5.25,521364.0
2021-11-11,5.35,5.53,5.28,5.29,1022668.0
2021-11-12,5.34,5.4,5.25,5.26,884202.0
2021-11-15,5.25,5.3,5.19,5.26,803759.0
2021-11-16,5.27,5.5,5.26,5.44,2907662.0
2021-11-17,5.43,5.52,5.39,5.46,353635.0
2021-11-18,5.44,5.48,5.31,5.34,153238.0
2021-11-19,5.35,5.4,5.29,5.34,242232.0
2021-11-22,5.33,5.34,5.23,5.23,292677.0
2021-11-23,5.26,5.33,5.23,5.33,334235.0
2021-11-24,5.31,5.36,5.29,5.3,217680.0
2021-11-25,5.33,5.37,5.3,5.36,255670.0
2021-11-26,5.3,5.36,5.27,5.3,235277.0
2021-11-29,5.34,5.35,5.24,5.29,271990.0
2021-11-30,5.26,5.29,5.21,5.27,314796.0
2021-12-01,5.32,5.32,5.2,5.21,324757.0
2021-12-02,5.22,5.27,5.2,5.25,178958.0
2021-12-03,5.25,5.28,5.2,5.21,312465.0
2021-12-06,5.21,5.25,5.2,5.21,512510.0
2021-12-07,5.24,5.27,5.2,5.2,471436.0
2021-12-08,5.21,5.24,5.21,5.21,355823.0
2021-12-09,5.21,5.28,5.2,5.25,437667.0
2021-12-10,5.28,5.29,5.25,5.26,123407.0
2021-12-13,5.26,5.26,5.2,5.2,215161.0
2021-12-14,5.2,5.25,5.16,5.21,3406476.0
2021-12-15,5.2,5.27,5.15,5.27,252925.0
2021-12-16,5.27,5.28,5.21,5.21,359063.0
2021-12-17,5.17,5.28,5.17,5.25,457783.0
2021-12-20,5.23,5.27,5.19,5.26,358380.0
2021-12-21,5.26,5.29,5.24,5.27,395960.0
2021-12-22,5.24,5.3,5.24,5.28,332725.0
2021-12-23,5.28,5.29,5.22,5.22,223051.0
2021-12-24,5.23,5.26,5.21,5.24,54438.0
2021-12-29,5.21,5.27,5.2,5.24,456253.0
2021-12-30,5.27,5.32,5.24,5.3,268400.0
2021-12-31,5.29,5.31,5.29,5.3,33495.0
2022-01-04,5.31,5.32,5.27,5.28,466867.0
2022-01-05,5.29,5.31,5.25,5.26,402497.0
2022-01-06,5.26,5.305,5.25,5.28,594255.0
2022-01-07,5.3,5.31,5.27,5.31,203056.0
2022-01-10,5.31,5.31,5.25,5.27,120869.0
2022-01-11,5.26,5.31,5.25,5.3,128225.0
2022-01-12,5.29,5.31,5.26,5.3,133569.0
2022-01-13,5.29,5.32,5.28,5.31,160778.0
2022-01-14,5.31,5.46,5.27,5.39,355404.0
2022-01-17,5.41,5.57,5.4,5.41,848837.0
2022-01-18,5.42,5.48,5.36,5.4,195233.0
2022-01-19,5.42,5.48,5.38,5.39,540909.0
2022-01-20,5.41,5.42,5.31,5.32,213708.0
2022-01-21,5.3,5.4,5.28,5.32,209856.0
2022-01-24,5.3,5.33,5.26,5.33,679209.0
2022-01-25,5.3,5.34,5.27,5.33,270084.0
2022-01-26,5.34,5.37,5.27,5.3,188326.0
2022-01-27,5.31,5.375,5.29,5.36,234557.0
2022-01-28,5.34,5.46,5.29,5.46,254587.0
2022-01-31,5.44,5.6,5.44,5.55,252008.0
2022-02-01,5.58,5.64,5.51,5.63,195587.0
2022-02-02,5.64,5.64,5.51,5.53,206582.0
2022-02-03,5.5,5.6,5.5,5.51,132028.0
2022-02-04,5.52,5.6,5.5,5.55,90630.0
2022-02-07,5.55,5.59,5.51,5.58,133023.0
2022-02-08,5.57,5.59,5.51,5.54,78098.0
2022-02-09,5.55,5.59,5.53,5.53,102949.0
2022-02-10,5.5,5.57,5.44,5.45,97203.0
2022-02-11,5.43,5.52,5.43,5.52,143218.0
2022-02-14,5.45,5.56,5.44,5.45,143166.0
2022-02-15,5.46,5.49,5.44,5.48,90061.0
2022-02-16,5.43,5.49,5.43,5.43,84485.0
2022-02-17,5.48,5.49,5.38,5.38,110104.0
2022-02-18,5.36,5.47,5.35,5.43,178672.0
2022-02-22,5.35,5.47,5.34,5.44,186887.0
2022-02-23,5.43,5.47,5.4,5.4,71757.0
2022-02-24,5.32,5.48,5.25,5.46,200452.0
2022-02-25,5.41,5.52,5.41,5.49,370479.0
2022-02-28,5.46,5.46,5.39,5.44,131705.0
2022-03-01,5.43,5.45,5.42,5.43,74954.0
2022-03-02,5.43,5.5,5.39,5.4,156386.0
2022-03-03,5.4,5.445,5.39,5.4,79595.0
2022-03-04,5.4,5.46,5.38,5.42,109999.0
2022-03-07,5.42,5.49,5.37,5.46,171034.0
2022-03-08,5.43,5.46,5.37,5.39,150396.0
2022-03-09,5.38,5.45,5.37,5.39,162180.0
2022-03-10,5.41,5.47,5.33,5.46,91522.0
2022-03-11,5.46,5.64,5.43,5.58,547563.0
2022-03-14,5.63,5.67,5.45,5.45,178414.0
2022-03-15,5.45,5.5,5.42,5.44,82532.0
2022-03-16,5.42,5.48,5.42,5.46,96938.0
2022-03-17,5.5,5.64,5.5,5.57,109073.0
2022-03-18,5.58,5.65,5.51,5.65,170083.0
2022-03-21,5.62,5.65,5.58,5.62,148980.0
2022-03-22,5.6,5.65,5.6,5.62,110486.0
2022-03-23,5.65,5.65,5.52,5.56,88790.0
2022-03-24,5.42,5.42,5.21,5.22,924692.0
2022-03-25,5.2,5.215,5.06,5.21,1706473.0
2022-03-28,5.18,5.22,5.1,5.18,488433.0
2022-03-29,5.16,5.25,5.16,5.21,352124.0
2022-03-30,5.2,5.25,5.16,5.21,403257.0
2022-03-31,5.22,5.22,5.19,5.22,153248.0
2022-04-01,5.22,5.23,5.17,5.19,159195.0
2022-04-04,5.23,5.33,5.19,5.29,337332.0
2022-04-05,5.29,5.35,5.28,5.28,172523.0
2022-04-06,5.27,5.4,5.24,5.37,1105900.0
2022-04-07,5.36,5.37,5.32,5.35,130040.0
2022-04-08,5.33,5.37,5.3,5.34,172529.0
2022-04-11,5.31,5.33,5.29,5.3,133986.0
2022-04-12,5.31,5.34,5.27,5.32,144184.0
2022-04-13,5.33,5.37,5.31,5.33,102284.0
2022-04-14,5.32,5.36,5.31,5.35,93847.0
2022-04-18,5.3,5.37,5.3,5.33,90000.0
2022-04-19,5.33,5.37,5.33,5.36,96737.0
2022-04-20,5.34,5.38,5.33,5.38,133487.0
2022-04-21,5.35,5.36,5.35,5.35,181552.0
2022-04-22,5.35,5.4,5.34,5.37,206009.0
2022-04-25,5.35,5.37,5.3,5.33,273781.0
2022-04-26,5.31,5.335,5.31,5.32,178515.0
2022-04-27,5.32,5.345,5.315,5.32,153741.0
2022-04-28,5.33,5.39,5.32,5.33,136243.0
2022-04-29,5.33,5.39,5.31,5.33,111355.0
2022-05-02,5.31,5.36,5.31,5.31,199436.0
2022-05-03,5.31,5.4,5.31,5.4,134513.0
2022-05-04,5.39,5.39,5.33,5.35,76076.0
2022-05-05,5.32,5.4,5.3,5.32,167406.0
2022-05-06,5.31,5.35,5.31,5.32,144857.0
2022-05-09,5.31,5.33,5.31,5.31,246833.0
2022-05-10,5.33,5.35,5.31,5.31,340536.0
2022-05-11,5.31,5.36,5.22,5.22,388996.0
2022-05-12,5.15,5.34,5.15,5.19,404789.0
2022-05-13,5.19,5.28,5.15,5.22,140279.0
2022-05-16,5.22,5.24,5.15,5.2,138807.0
2022-05-17,5.23,5.295,5.22,5.23,107586.0
2022-05-18,5.21,5.27,5.16,5.19,175946.0
2022-05-19,5.15,5.28,5.15,5.21,69859.0
2022-05-20,5.22,5.38,5.21,5.31,119443.0
2022-05-24,5.3,5.35,5.27,5.32,125251.0
2022-05-25,5.32,5.42,5.32,5.38,161204.0
2022-05-26,5.39,5.42,5.33,5.35,75173.0
2022-05-27,5.33,5.39,5.29,5.39,60837.0
2022-05-30,5.39,5.44,5.38,5.44,81378.0
2022-05-31,5.35,5.46,5.35,5.46,100011.0
2022-06-01,5.45,5.465,5.42,5.43,114608.0
2022-06-02,5.46,5.46,5.38,5.41,95613.0
2022-06-03,5.42,5.425,5.39,5.39,82572.0
2022-06-06,5.4,5.41,5.35,5.35,91462.0
2022-06-07,5.35,5.35,5.25,5.25,149723.0
2022-06-08,5.28,5.34,5.28,5.3,160941.0
2022-06-09,5.3,5.32,5.23,5.25,144521.0
2022-06-10,5.25,5.29,5.2,5.25,137448.0
2022-06-13,5.25,5.27,5.18,5.2,697001.0
2022-06-14,5.21,5.24,5.03,5.07,122529.0
2022-06-15,5.24,5.34,5.17,5.33,220599.0
2022-06-16,5.31,5.33,5.15,5.16,107924.0
2022-06-17,5.19,5.2,5.13,5.15,77574.0
2022-06-20,5.17,5.23,5.12,5.16,73543.0
2022-06-21,5.22,5.24,5.15,5.15,69579.0
2022-06-22,5.14,5.18,5.11,5.11,45687.0
2022-06-23,5.12,5.16,5.105,5.15,59174.0
2022-06-24,5.18,5.24,5.18,5.22,99141.0
2022-06-27,5.22,5.39,5.22,5.33,144620.0
2022-06-28,5.35,5.43,5.33,5.42,130354.0
2022-06-29,5.35,5.42,5.33,5.35,64335.0
2022-06-30,5.29,5.38,5.29,5.34,66145.0
2022-07-04,5.2,5.43,5.2,5.4,85869.0
2022-07-05,5.4,5.44,5.205,5.23,148356.0
2022-07-06,5.37,5.37,5.25,5.28,92459.0
2022-07-07,5.31,5.43,5.28,5.42,174301.0
2022-07-08,5.42,5.42,5.35,5.41,75998.0
2022-07-11,5.39,5.42,5.35,5.38,40643.0
2022-07-12,5.37,5.4,5.35,5.37,70125.0
2022-07-13,5.35,5.65,5.35,5.64,245625.0
2022-07-14,5.6,5.69,5.57,5.65,136944.0
2022-07-15,5.65,5.69,5.6,5.65,108928.0
2022-07-18,5.65,5.7,5.61,5.63,120428.0
2022-07-19,5.45,5.59,5.45,5.48,71799.0
2022-07-20,5.46,5.47,5.34,5.34,101125.0
2022-07-21,5.37,5.57,5.33,5.54,132061.0
2022-07-22,5.55,5.56,5.49,5.51,50633.0
2022-07-25,5.52,5.62,5.51,5.62,80681.0
2022-07-26,5.64,5.66,5.59,5.65,98940.0
2022-07-27,5.64,5.73,5.6,5.7,134265.0
2022-07-28,5.69,5.75,5.69,5.71,95853.0
2022-07-29,5.7,5.83,5.7,5.79,135616.0
2022-08-02,5.83,5.85,5.55,5.57,126674.0
2022-08-03,5.64,5.67,5.43,5.45,158998.0
2022-08-04,5.45,5.58,5.44,5.57,88434.0
2022-08-05,5.57,5.68,5.55,5.66,129601.0
2022-08-08,5.66,5.72,5.61,5.72,77609.0
2022-08-09,5.71,5.72,5.66,5.66,54749.0
2022-08-10,5.67,5.71,5.56,5.56,113532.0
2022-08-11,5.62,5.99,5.56,5.97,564463.0
2022-08-12,5.96,6.08,5.91,6.06,315299.0
2022-08-15,6.08,6.13,6.05,6.12,219443.0
2022-08-16,6.1,6.2,6.01,6.18,244545.0
2022-08-17,6.14,6.15,5.99,6.02,68225.0
2022-08-18,6.02,6.02,5.86,5.88,80782.0
2022-08-19,5.92,5.92,5.74,5.76,96017.0
2022-08-22,5.75,5.83,5.72,5.74,98826.0
2022-08-23,5.73,5.79,5.7,5.72,66711.0
2022-08-24,5.72,5.79,5.67,5.77,57221.0
2022-08-25,5.77,5.8,5.75,5.79,71811.0
2022-08-26,5.76,5.82,5.72,5.74,85863.0
2022-08-29,5.68,5.73,5.63,5.69,151211.0
2022-08-30,5.67,5.69,5.61,5.68,61125.0
2022-08-31,5.66,5.7,5.62,5.7,51070.0
2022-09-01,5.66,5.66,5.56,5.57,50060.0
2022-09-02,5.61,5.66,5.52,5.6,42233.0
2022-09-06,5.58,5.59,5.51,5.52,73295.0
2022-09-07,5.52,5.64,5.48,5.64,126239.0
2022-09-08,5.53,5.65,5.53,5.64,42312.0
2022-09-09,5.64,5.71,5.64,5.7,83896.0
2022-09-12,5.7,5.71,5.65,5.68,42284.0
2022-09-13,5.68,5.68,5.6,5.6,47946.0
2022-09-14,5.6,5.6,5.54,5.55,41270.0
2022-09-15,5.5,5.64,5.5,5.57,85074.0
2022-09-16,5.54,5.62,5.48,5.54,52106.0
2022-09-19,5.52,5.55,5.49,5.54,48229.0
2022-09-20,5.51,5.53,5.46,5.48,51898.0
2022-09-21,5.48,5.53,5.47,5.51,75167.0
2022-09-22,5.47,5.48,5.37,5.41,82697.0
2022-09-23,5.35,5.49,5.34,5.49,77368.0
2022-09-26,5.39,5.5,5.34,5.36,47184.0
2022-09-27,5.38,5.6,5.37,5.56,215236.0
2022-09-28,5.55,5.55,5.41,5.41,79079.0
2022-09-29,5.38,5.405,5.3,5.33,317781.0
2022-09-30,5.33,5.36,5.31,5.31,190971.0
2022-10-03,5.3,5.38,5.26,5.32,595733.0
2022-10-04,5.35,5.39,5.31,5.35,238914.0
2022-10-05,5.4,5.41,5.31,5.41,290665.0
2022-10-06,5.39,5.44,5.33,5.38,79967.0
2022-10-07,5.35,5.35,5.21,5.25,105192.0
2022-10-11,5.24,5.245,5.16,5.21,69682.0
2022-10-12,5.18,5.29,5.13,5.23,120022.0
2022-10-13,5.19,5.38,5.15,5.33,93652.0
2022-10-14,5.34,5.39,5.26,5.26,59914.0
2022-10-17,5.21,5.43,5.21,5.37,73273.0
2022-10-18,5.4,5.5,5.33,5.34,119849.0
2022-10-19,5.29,5.36,5.22,5.28,72980.0
2022-10-20,5.28,5.38,5.27,5.33,102484.0
2022-10-21,5.33,5.35,5.27,5.35,57864.0
2022-10-24,5.35,5.35,5.21,5.25,86644.0
2022-10-25,5.21,5.34,5.21,5.23,99594.0
2022-10-26,5.3,5.46,5.3,5.44,178211.0
2022-10-27,5.43,5.43,5.32,5.38,64198.0
2022-10-28,5.34,5.41,5.33,5.38,45822.0
2022-10-31,5.36,5.6,5.36,5.55,257920.0
2022-11-01,5.5,5.6,5.5,5.53,48006.0
2022-11-02,5.55,5.55,5.43,5.45,138524.0
2022-11-03,5.4,5.46,5.37,5.46,65012.0
2022-11-04,5.47,5.49,5.3,5.38,68191.0
2022-11-07,5.35,5.43,5.31,5.37,40299.0
2022-11-08,5.35,5.51,5.27,5.43,68576.0
2022-11-09,5.41,5.47,5.4,5.4,61425.0
2022-11-10,5.2,5.45,5.15,5.31,314287.0
2022-11-11,5.31,5.37,5.285,5.32,74874.0
2022-11-14,5.3,5.35,5.27,5.28,78468.0
2022-11-15,5.34,5.34,5.23,5.29,98529.0
2022-11-16,5.27,5.27,5.25,5.26,98410.0
2022-11-17,5.25,5.31,5.21,5.29,98674.0
2022-11-18,5.29,5.34,5.25,5.33,71829.0
2022-11-21,5.21,5.33,5.21,5.26,29782.0
2022-11-22,5.25,5.3,5.2,5.21,127556.0
2022-11-23,5.21,5.26,5.21,5.23,55490.0
2022-11-24,5.21,5.29,5.21,5.29,40492.0
2022-11-25,5.29,5.38,5.24,5.38,68617.0
2022-11-28,5.3,5.36,5.3,5.32,33656.0
2022-11-29,5.31,5.33,5.24,5.29,95705.0
2022-11-30,5.3,5.4,5.25,5.4,110781.0
2022-12-01,5.4,5.47,5.35,5.35,107838.0
2022-12-02,5.35,5.5,5.32,5.46,63035.0
2022-12-05,5.37,5.45,5.3,5.3,57576.0
2022-12-06,5.32,5.35,5.2,5.25,171611.0
2022-12-07,5.22,5.31,5.22,5.28,70820.0
2022-12-08,5.31,5.34,5.22,5.33,238922.0
2022-12-09,5.27,5.37,5.26,5.27,31439.0
2022-12-12,5.25,5.34,5.25,5.28,78548.0
2022-12-13,5.33,5.44,5.33,5.41,111691.0
2022-12-14,5.4,5.4,5.29,5.32,37758.0
2022-12-15,5.3,5.31,5.23,5.26,107001.0
2022-12-16,5.25,5.3,5.22,5.23,41930.0
2022-12-19,5.22,5.23,5.17,5.19,138122.0
2022-12-20,5.18,5.25,5.17,5.25,96029.0
2022-12-21,5.2,5.31,5.2,5.27,92844.0
2022-12-22,5.24,5.32,5.21,5.26,62918.0
2022-12-23,5.25,5.25,5.18,5.19,80232.0
2022-12-28,5.18,5.22,5.12,5.19,105185.0
2022-12-29,5.19,5.25,5.14,5.25,51680.0
2022-12-30,5.24,5.27,5.17,5.18,54832.0
2023-01-03,5.18,5.29,5.18,5.22,121033.0
2023-01-04,5.24,5.29,5.2,5.27,56411.0
2023-01-05,5.25,5.29,5.25,5.26,33815.0
2023-01-06,5.27,5.325,5.26,5.28,32124.0
2023-01-09,5.3,5.33,5.26,5.27,51317.0
2023-01-10,5.26,5.3,5.23,5.27,38014.0
2023-01-11,5.29,5.32,5.2,5.22,62036.0
2023-01-12,5.24,5.27,5.2,5.24,151995.0
2023-01-13,5.21,5.33,5.19,5.25,382655.0
2023-01-16,5.25,5.31,5.21,5.31,63525.0
2023-01-17,5.3,5.3,5.26,5.28,37510.0
2023-01-18,5.28,5.33,5.19,5.19,131685.0
2023-01-19,5.18,5.21,5.14,5.17,148190.0
2023-01-20,5.17,5.215,5.11,5.18,93977.0
2023-01-23,5.18,5.2,5.11,5.15,94595.0
2023-01-24,5.14,5.16,5.1,5.11,90523.0
2023-01-25,5.1,5.16,5.05,5.13,109094.0
2023-01-26,5.14,5.15,5.1,5.14,87008.0
2023-01-27,5.13,5.23,5.13,5.23,77305.0
2023-01-30,5.13,5.19,5.08,5.12,299208.0
2023-01-31,5.09,5.14,5.05,5.12,216891.0
2023-02-01,5.05,5.24,5.05,5.23,180958.0
2023-02-02,5.16,5.3,5.16,5.27,168715.0
2023-02-03,5.26,5.34,5.26,5.27,143089.0
2023-02-06,5.17,5.27,5.12,5.13,50179.0
2023-02-07,5.17,5.23,5.15,5.2,89759.0
2023-02-08,5.17,5.25,5.17,5.23,106840.0
2023-02-09,5.22,5.32,5.2,5.22,125609.0
2023-02-10,5.19,5.22,5.16,5.16,56883.0
2023-02-13,5.17,5.19,5.12,5.12,68624.0
2023-02-14,5.15,5.16,5.11,5.13,68034.0
2023-02-15,5.13,5.17,5.13,5.13,38938.0
2023-02-16,5.13,5.14,5.06,5.06,79153.0
2023-02-17,5.08,5.15,5.06,5.13,66594.0
2023-02-21,5.15,5.24,5.13,5.16,110519.0
2023-02-22,5.12,5.16,5.08,5.08,33955.0
2023-02-23,5.1,5.17,5.05,5.12,81805.0
2023-02-24,5.1,5.15,5.1,5.1,49161.0
2023-02-27,5.11,5.13,5.06,5.1,43398.0
2023-02-28,5.09,5.15,5.08,5.1,79345.0
2023-03-01,5.115,5.15,5.09,5.11,96994.0
2023-03-02,5.08,5.11,5.04,5.11,151816.0
2023-03-03,5.1,5.18,5.1,5.12,84487.0
2023-03-06,5.1,5.145,5.07,5.1,63100.0
2023-03-07,5.1,5.14,5.06,5.09,39457.0
2023-03-08,5.11,5.11,5.06,5.08,61091.0
2023-03-09,5.08,5.08,5.05,5.06,88871.0
2023-03-10,5.05,5.07,5.045,5.07,90132.0
2023-03-13,5.05,5.05,5.0,5.02,112075.0
2023-03-14,5.02,5.07,5.0,5.06,88923.0
2023-03-15,5.02,5.02,4.92,4.99,132957.0
2023-03-16,4.95,5.06,4.95,5.03,68619.0
2023-03-17,4.95,5.0,4.94,4.95,106987.0
2023-03-20,4.96,4.98,4.92,4.95,63002.0
2023-03-21,4.96,5.0,4.95,4.96,61856.0
2023-03-22,4.97,4.97,4.9,4.9,104827.0
2023-03-23,4.9,4.95,4.83,4.84,279340.0
2023-03-24,4.82,4.82,4.44,4.48,263948.0
2023-03-27,4.5,4.51,4.32,4.35,919280.0
2023-03-28,4.3,4.47,4.28,4.35,185935.0
2023-03-29,4.33,4.42,4.3,4.42,156132.0
2023-03-30,4.42,4.44,4.38,4.44,98002.0
2023-03-31,4.44,4.455,4.4,4.4,163623.0
2023-04-03,4.4,4.43,4.38,4.42,123781.0
2023-04-04,4.4,4.57,4.38,4.57,130813.0
2023-04-05,4.55,4.66,4.52,4.59,58228.0
2023-04-06,4.52,4.64,4.52,4.63,101243.0
2023-04-10,4.62,4.65,4.6,4.65,62006.0
2023-04-11,4.63,4.74,4.63,4.71,140616.0
2023-04-12,4.71,4.76,4.68,4.75,51354.0
2023-04-13,4.75,4.8,4.73,4.77,96681.0
2023-04-14,4.84,4.87,4.73,4.81,137985.0
2023-04-17,4.85,4.85,4.75,4.82,83638.0
2023-04-18,4.8,4.82,4.78,4.79,106644.0
2023-04-19,4.78,4.85,4.78,4.84,60518.0
2023-04-20,4.84,4.84,4.78,4.81,107181.0
2023-04-21,4.82,4.84,4.765,4.82,95694.0
2023-04-24,4.79,4.82,4.755,4.82,63375.0
2023-04-25,4.81,4.81,4.77,4.79,101859.0
2023-04-26,4.78,4.83,4.74,4.8,100960.0
2023-04-27,4.76,4.84,4.6,4.62,143814.0
2023-04-28,4.6,4.61,4.5,4.5,104391.0
2023-05-01,4.5,4.61,4.48,4.61,71157.0
2023-05-02,4.6,4.68,4.57,4.61,103271.0
2023-05-03,4.61,4.74,4.6,4.66,97531.0
2023-05-04,4.65,4.68,4.6,4.68,85868.0
2023-05-05,4.7,4.73,4.68,4.73,45940.0
2023-05-08,4.7,4.73,4.66,4.69,64071.0
2023-05-09,4.69,4.69,4.61,4.69,33694.0
2023-05-10,4.69,4.78,4.67,4.71,75375.0
2023-05-11,4.82,4.87,4.77,4.81,68613.0
2023-05-12,4.76,4.885,4.76,4.86,105781.0
2023-05-15,4.86,4.89,4.78,4.84,374996.0
2023-05-16,4.66,4.78,4.66,4.67,71361.0
2023-05-17,4.66,4.79,4.66,4.75,125164.0
2023-05-18,4.75,4.86,4.71,4.82,132370.0
2023-05-19,4.77,4.94,4.77,4.94,164132.0
2023-05-23,4.88,4.96,4.76,4.78,164024.0
2023-05-24,4.75,4.76,4.67,4.74,112795.0
2023-05-25,4.81,4.87,4.76,4.86,138478.0
2023-05-26,4.87,4.95,4.81,4.87,92508.0
2023-05-29,4.95,4.96,4.89,4.96,63150.0
2023-05-30,4.9,4.95,4.87,4.91,80288.0
2023-05-31,4.87,4.87,4.73,4.8,123642.0
2023-06-01,4.8,4.92,4.8,4.91,113348.0
2023-06-02,4.93,4.93,4.83,4.88,52496.0
2023-06-05,4.85,4.88,4.8,4.88,38932.0
2023-06-06,4.87,4.91,4.8,4.91,109934.0
2023-06-07,4.92,4.93,4.85,4.93,44563.0
2023-06-08,4.92,4.97,4.89,4.95,69658.0
2023-06-09,4.96,4.98,4.95,4.98,48421.0
2023-06-12,4.97,5.02,4.93,4.95,90764.0
2023-06-13,4.76,4.96,4.76,4.96,86032.0
2023-06-14,4.93,4.97,4.82,4.82,61114.0
2023-06-15,4.83,4.86,4.77,4.84,79730.0
2023-06-16,4.84,4.85,4.76,4.81,95667.0
2023-06-19,4.81,4.84,4.795,4.84,17869.0
2023-06-20,4.81,4.81,4.76,4.79,39153.0
2023-06-21,4.76,4.795,4.75,4.78,46430.0
2023-06-22,4.76,4.795,4.74,4.77,58721.0
2023-06-23,4.73,4.78,4.73,4.76,68354.0
2023-06-26,4.74,4.74,4.58,4.63,63428.0
2023-06-27,4.6,4.77,4.6,4.77,98207.0
2023-06-28,4.74,4.8,4.72,4.8,30688.0
2023-06-29,4.77,4.84,4.75,4.84,52751.0
2023-06-30,4.85,4.94,4.84,4.94,52752.0
2023-07-04,4.95,4.96,4.71,4.94,13708.0
2023-07-05,4.88,4.89,4.84,4.87,50958.0
2023-07-06,4.84,4.85,4.78,4.82,52541.0
2023-07-07,4.75,4.94,4.75,4.94,51280.0
2023-07-10,4.86,4.96,4.84,4.93,32288.0
2023-07-11,4.92,4.93,4.85,4.88,39973.0
2023-07-12,4.91,5.05,4.9,5.01,116141.0
2023-07-13,5.01,5.05,4.99,5.0,94109.0
2023-07-14,5.0,5.0,4.88,4.88,52374.0
2023-07-17,4.9,4.93,4.82,4.88,39477.0
2023-07-18,4.88,5.0,4.83,4.93,46543.0
2023-07-19,4.92,4.97,4.86,4.92,22866.0
2023-07-20,4.89,4.89,4.78,4.82,52224.0
2023-07-21,4.77,4.88,4.77,4.88,35874.0
2023-07-24,4.84,4.9,4.84,4.88,25189.0
2023-07-25,4.82,4.91,4.82,4.88,47210.0
2023-07-26,4.84,4.89,4.82,4.85,40263.0
2023-07-27,4.87,4.87,4.79,4.81,35712.0
2023-07-28,4.83,4.84,4.78,4.81,53722.0
2023-07-31,4.81,4.85,4.8,4.83,21799.0
2023-08-01,4.8,4.85,4.79,4.83,49646.0
2023-08-02,4.8,4.85,4.78,4.8,37233.0
2023-08-03,4.8,4.8,4.725,4.75,47498.0
2023-08-04,4.73,4.82,4.73,4.77,119923.0
2023-08-08,4.79,4.82,4.77,4.82,45176.0
2023-08-09,4.83,4.85,4.8,4.83,76640.0
2023-08-10,4.88,4.95,4.79,4.84,40697.0
2023-08-11,4.84,4.84,4.71,4.73,106311.0
2023-08-14,4.65,4.73,4.63,4.67,108328.0
2023-08-15,4.66,4.66,4.61,4.61,47560.0
2023-08-16,4.6,4.63,4.6,4.62,95344.0
2023-08-17,4.61,4.63,4.58,4.63,30067.0
2023-08-18,4.62,4.63,4.6,4.62,35961.0
2023-08-21,4.62,4.62,4.56,4.57,30170.0
2023-08-22,4.59,4.59,4.54,4.58,36380.0
2023-08-23,4.55,4.63,4.54,4.59,15369.0
2023-08-24,4.58,4.64,4.55,4.55,21114.0
2023-08-25,4.56,4.62,4.56,4.58,17431.0
2023-08-28,4.55,4.6,4.52,4.54,38643.0
2023-08-29,4.55,4.6,4.54,4.56,45215.0
2023-08-30,4.55,4.675,4.55,4.63,45790.0
2023-08-31,4.63,4.68,4.56,4.57,93537.0
2023-09-01,4.56,4.61,4.56,4.58,48977.0
2023-09-05,4.56,4.59,4.48,4.5,73069.0
2023-09-06,4.48,4.48,4.4,4.42,67056.0
2023-09-07,4.42,4.44,4.38,4.43,56114.0
2023-09-08,4.45,4.45,4.35,4.42,148610.0
2023-09-11,4.48,4.58,4.37,4.48,56256.0
2023-09-12,4.49,4.49,4.36,4.44,78910.0
2023-09-13,4.42,4.46,4.37,4.41,25668.0
2023-09-14,4.41,4.53,4.4,4.41,61477.0
2023-09-15,4.4,4.445,4.36,4.38,98984.0
2023-09-18,4.37,4.5,4.37,4.43,29457.0
2023-09-19,4.44,4.44,4.35,4.38,77713.0
2023-09-20,4.38,4.435,4.35,4.43,46175.0
2023-09-21,4.38,4.43,4.37,4.4,35834.0
2023-09-22,4.36,4.43,4.36,4.43,85230.0
2023-09-25,4.38,4.43,4.38,4.42,31166.0
2023-09-26,4.4,4.42,4.35,4.37,84002.0
2023-09-27,4.37,4.435,4.35,4.41,59412.0
2023-09-28,4.38,4.545,4.38,4.47,45538.0
2023-09-29,4.57,4.58,4.42,4.5,44317.0
2023-10-02,4.5,4.58,4.375,4.53,115990.0
2023-10-03,4.58,4.58,4.44,4.53,128681.0
2023-10-04,4.53,4.65,4.49,4.63,65584.0
2023-10-05,4.64,4.75,4.6,4.7,71998.0
2023-10-06,4.67,4.68,4.61,4.64,68919.0
2023-10-10,4.69,4.69,4.6,4.63,31465.0
2023-10-11,4.61,4.66,4.56,4.59,41450.0
2023-10-12,4.51,4.59,4.51,4.59,39713.0
2023-10-13,4.59,4.62,4.55,4.57,37040.0
2023-10-16,4.57,4.65,4.54,4.65,38960.0
2023-10-17,4.68,4.68,4.57,4.6,43002.0
2023-10-18,4.58,4.58,4.51,4.52,47935.0
2023-10-19,4.52,4.52,4.39,4.4,40599.0
2023-10-20,4.4,4.45,4.36,4.36,51905.0
2023-10-23,4.37,4.44,4.35,4.42,32863.0
2023-10-24,4.46,4.58,4.4,4.51,36633.0
2023-10-25,4.56,4.56,4.49,4.51,14773.0
2023-10-26,4.52,4.53,4.42,4.43,24336.0
2023-10-27,4.44,4.49,4.42,4.49,32915.0
2023-10-30,4.45,4.53,4.45,4.53,21730.0
2023-10-31,4.53,4.55,4.5,4.55,21851.0
2023-11-01,4.55,4.63,4.5,4.61,48612.0
2023-11-02,4.65,4.67,4.56,4.63,35274.0
2023-11-03,4.64,4.67,4.58,4.67,67995.0
2023-11-06,4.61,4.88,4.56,4.83,99782.0
2023-11-07,4.82,4.83,4.77,4.79,44735.0
2023-11-08,4.75,4.79,4.7,4.78,36910.0
2023-11-09,4.79,4.99,4.79,4.99,174097.0
2023-11-10,5.0,5.08,4.97,5.05,94151.0
2023-11-13,5.03,5.14,4.98,5.11,94470.0
2023-11-14,5.14,5.19,5.09,5.15,139312.0
2023-11-15,5.16,5.19,5.15,5.18,81417.0
2023-11-16,5.19,5.19,5.15,5.18,37733.0
2023-11-17,5.19,5.3,5.15,5.26,169136.0
2023-11-20,5.27,5.35,5.25,5.33,88732.0
2023-11-21,5.35,5.36,5.3,5.34,95811.0
2023-11-22,5.31,5.32,5.26,5.3,60581.0
2023-11-23,5.25,5.29,5.25,5.26,33951.0
2023-11-24,5.22,5.36,5.22,5.34,58988.0
2023-11-27,5.3,5.37,5.27,5.34,76707.0
2023-11-28,5.31,5.31,5.24,5.27,31125.0
2023-11-29,5.28,5.3,5.25,5.27,31746.0
2023-11-30,5.27,5.27,5.12,5.15,41906.0
2023-12-01,5.15,5.27,5.14,5.27,66785.0
2023-12-04,5.25,5.27,5.21,5.27,39495.0
2023-12-05,5.21,5.24,5.07,5.13,41868.0
2023-12-06,5.2,5.22,5.15,5.16,41116.0
2023-12-07,5.13,5.21,5.13,5.18,85280.0
2023-12-08,5.2,5.24,5.17,5.24,44445.0
2023-12-11,5.26,5.26,5.18,5.2,27281.0
2023-12-12,5.17,5.22,5.13,5.16,45355.0
2023-12-13,5.17,5.23,5.17,5.22,50117.0
2023-12-14,5.18,5.24,5.16,5.22,81177.0
2023-12-15,5.13,5.21,5.11,5.17,39357.0
2023-12-18,5.16,5.19,5.07,5.15,50812.0
2023-12-19,5.1,5.17,5.1,5.15,61380.0
2023-12-20,5.12,5.27,5.11,5.19,121378.0
2023-12-21,5.17,5.17,5.09,5.12,54357.0
2023-12-22,5.11,5.22,5.11,5.21,40167.0
2023-12-27,5.13,5.27,5.13,5.24,89525.0
2023-12-28,5.19,5.29,5.17,5.24,76619.0
2023-12-29,5.17,5.29,5.17,5.19,22369.0
2024-01-02,5.13,5.24,5.08,5.22,50018.0
2024-01-03,5.14,5.27,5.14,5.24,52073.0
2024-01-04,5.2,5.43,5.2,5.36,109873.0
2024-01-05,5.37,5.58,5.33,5.58,178149.0
2024-01-08,5.59,5.59,5.5,5.59,53317.0
2024-01-09,5.53,5.72,5.52,5.63,147046.0
2024-01-10,5.65,5.69,5.6,5.69,55009.0
2024-01-11,5.71,5.71,5.6,5.67,60248.0
2024-01-12,5.69,5.71,5.65,5.71,38113.0
2024-01-15,5.7,5.71,5.65,5.71,16971.0
2024-01-16,5.7,5.71,5.63,5.65,26478.0
2024-01-17,5.65,5.68,5.6,5.63,39663.0
2024-01-18,5.61,5.7,5.6,5.67,74750.0
2024-01-19,5.65,5.75,5.65,5.72,143830.0
2024-01-22,5.71,5.75,5.63,5.64,99725.0
2024-01-23,5.65,5.65,5.44,5.44,112110.0
2024-01-24,5.62,5.62,5.38,5.43,64822.0
2024-01-25,5.58,5.59,5.47,5.51,53748.0
2024-01-26,5.61,5.63,5.47,5.6,94199.0
2024-01-29,5.6,5.6,5.45,5.51,62195.0
2024-01-30,5.45,5.53,5.4,5.41,42332.0
2024-01-31,5.39,5.4,5.31,5.31,77719.0
2024-02-01,5.28,5.39,5.28,5.37,60773.0
2024-02-02,5.38,5.39,5.23,5.29,156736.0
2024-02-05,5.37,5.42,5.3,5.4,176025.0
2024-02-06,5.42,5.64,5.4,5.63,125408.0
2024-02-07,5.69,5.69,5.45,5.51,125920.0
2024-02-08,5.5,5.64,5.5,5.63,84498.0
2024-02-09,5.64,5.69,5.59,5.66,58765.0
2024-02-12,5.67,5.68,5.65,5.66,39950.0
2024-02-13,5.66,5.67,5.55,5.58,52046.0
2024-02-14,5.63,5.63,5.51,5.53,29899.0
2024-02-15,5.52,5.605,5.48,5.58,50991.0
2024-02-16,5.55,5.605,5.52,5.58,43335.0
2024-02-20,5.56,5.56,5.37,5.4,72451.0
2024-02-21,5.37,5.55,5.35,5.41,57013.0
2024-02-22,5.42,5.51,5.41,5.45,24528.0
2024-02-23,5.44,5.52,5.44,5.51,31389.0
2024-02-26,5.45,5.52,5.43,5.49,57418.0
2024-02-27,5.45,5.635,5.45,5.57,39527.0
2024-02-28,5.65,5.65,5.53,5.55,112173.0
2024-02-29,5.41,5.59,5.41,5.44,84519.0
2024-03-01,5.44,5.58,5.44,5.53,117452.0
2024-03-04,5.55,5.55,5.5,5.52,36186.0
2024-03-05,5.54,5.55,5.5,5.52,52627.0
2024-03-06,5.5,5.57,5.45,5.45,122719.0
2024-03-07,5.48,5.51,5.45,5.51,34652.0
2024-03-08,5.52,5.52,5.31,5.32,70867.0
2024-03-11,5.32,5.4,5.22,5.29,52179.0
2024-03-12,5.31,5.32,5.25,5.31,176219.0
2024-03-13,5.32,5.4,5.26,5.28,56073.0
2024-03-14,5.27,5.36,5.27,5.32,47682.0
2024-03-15,5.32,5.39,5.3,5.3,60434.0
2024-03-18,5.35,5.44,5.32,5.38,66184.0
2024-03-19,5.41,5.445,5.38,5.4,35364.0
2024-03-20,5.44,5.47,5.38,5.39,173461.0
2024-03-21,5.26,5.36,5.21,5.23,144559.0
2024-03-22,5.25,5.33,5.25,5.27,85970.0
2024-03-25,5.27,5.31,5.23,5.25,532904.0
2024-03-26,5.23,5.49,5.23,5.43,151952.0
2024-03-27,5.43,5.46,5.35,5.44,30521.0
2024-03-28,5.41,5.49,5.28,5.3,35285.0
2024-04-01,5.31,5.36,5.23,5.32,52789.0
2024-04-02,5.3,5.38,5.26,5.26,33823.0
2024-04-03,5.24,5.36,5.24,5.34,65753.0
2024-04-04,5.3,5.36,5.25,5.32,67600.0
2024-04-05,5.3,5.42,5.3,5.42,46185.0
2024-04-08,5.38,5.62,5.38,5.54,62551.0
2024-04-09,5.48,5.65,5.48,5.57,68325.0
2024-04-10,5.6,5.87,5.57,5.82,181539.0
2024-04-11,5.85,5.95,5.79,5.87,115453.0
2024-04-12,5.9,5.9,5.7,5.7,54527.0
2024-04-15,5.88,5.88,5.72,5.76,79530.0
2024-04-16,5.76,5.82,5.7,5.77,63514.0
2024-04-17,5.86,5.9,5.74,5.86,61874.0
2024-04-18,5.9,5.94,5.75,5.79,83009.0
2024-04-19,5.83,5.94,5.72,5.72,28503.0
2024-04-22,5.77,5.79,5.71,5.79,47230.0
2024-04-23,5.79,5.88,5.78,5.82,31291.0
2024-04-24,5.87,5.87,5.72,5.72,26192.0
2024-04-25,5.7,5.72,5.56,5.69,51690.0
2024-04-26,5.81,5.84,5.64,5.73,53246.0
2024-04-29,5.66,5.81,5.66,5.79,28323.0
2024-04-30,5.8,5.81,5.71,5.77,30935.0
2024-05-01,5.73,5.81,5.7,5.77,16709.0
2024-05-02,5.78,5.86,5.75,5.82,28324.0
2024-05-03,5.84,5.94,5.82,5.91,61197.0
2024-05-06,5.92,5.95,5.85,5.92,25803.0
2024-05-07,5.92,5.95,5.85,5.87,38069.0
2024-05-08,5.87,5.95,5.87,5.92,45021.0
2024-05-09,5.9,6.17,5.87,6.1,244519.0
2024-05-10,6.07,6.12,5.895,5.94,85740.0
2024-05-13,5.98,6.05,5.95,6.05,84547.0
2024-05-14,6.05,6.22,6.04,6.15,92429.0
2024-05-15,6.15,6.22,6.07,6.1,52720.0
2024-05-16,6.17,6.17,6.05,6.14,36591.0
2024-05-17,6.14,6.17,6.1,6.11,35952.0
2024-05-21,6.04,6.1,6.01,6.07,54904.0
2024-05-22,6.09,6.09,5.99,6.0,54888.0
2024-05-23,5.99,6.0,5.87,5.96,71715.0
2024-05-24,5.95,6.08,5.92,6.0,76323.0
2024-05-27,6.0,6.0,5.93,6.0,8855.0
2024-05-28,5.9,5.93,5.74,5.93,157796.0
2024-05-29,5.84,6.01,5.84,6.01,69945.0
2024-05-30,5.91,6.05,5.79,5.79,53058.0
2024-05-31,5.77,6.02,5.77,6.0,191756.0
2024-06-03,5.95,6.06,5.81,5.87,40095.0
2024-06-04,5.82,5.85,5.73,5.73,31031.0
2024-06-05,5.77,5.93,5.75,5.87,41173.0
2024-06-06,5.86,5.94,5.8,5.87,31216.0
2024-06-07,5.85,5.94,5.85,5.86,29851.0
2024-06-10,5.87,5.94,5.76,5.81,52819.0
2024-06-11,5.78,5.85,5.67,5.74,38790.0
2024-06-12,5.81,5.94,5.7,5.86,102008.0
2024-06-13,5.85,5.86,5.73,5.74,60652.0
2024-06-14,5.8,5.8,5.69,5.7,34000.0
2024-06-17,5.7,5.71,5.48,5.5,118114.0
2024-06-18,5.48,5.6,5.43,5.43,47767.0
2024-06-19,5.78,5.78,5.42,5.45,45590.0
2024-06-20,5.46,5.52,5.41,5.41,52681.0
2024-06-21,5.41,5.45,5.37,5.43,95693.0
2024-06-24,5.39,5.46,5.39,5.44,32439.0
2024-06-25,5.43,5.52,5.43,5.46,19901.0
2024-06-26,5.45,5.56,5.43,5.48,105996.0
2024-06-27,5.49,5.61,5.49,5.6,47340.0
2024-06-28,5.63,5.73,5.62,5.67,41889.0
2024-07-02,5.65,5.75,5.595,5.72,51115.0
2024-07-03,5.72,5.75,5.66,5.75,26874.0
2024-07-04,5.68,5.73,5.68,5.69,16702.0
2024-07-05,5.7,5.7,5.63,5.69,70903.0
2024-07-08,5.68,5.73,5.65,5.72,30467.0
2024-07-09,5.65,5.66,5.485,5.58,76835.0
2024-07-10,5.59,5.68,5.59,5.64,65191.0
2024-07-11,5.67,5.78,5.6,5.76,88502.0
2024-07-12,5.77,5.77,5.64,5.72,20884.0
2024-07-15,5.72,5.86,5.72,5.86,42380.0
2024-07-16,5.88,5.88,5.75,5.79,46008.0
2024-07-17,5.75,5.9,5.68,5.74,53231.0
2024-07-18,5.7,5.78,5.68,5.71,56799.0
2024-07-19,5.75,5.77,5.7,5.73,34412.0
2024-07-22,5.82,5.82,5.65,5.7,63883.0
2024-07-23,5.7,5.71,5.65,5.69,28948.0
2024-07-24,5.65,5.69,5.55,5.59,51180.0
2024-07-25,5.59,5.73,5.56,5.68,44728.0
2024-07-26,5.68,5.72,5.65,5.71,33394.0
2024-07-29,5.63,5.71,5.54,5.62,48545.0
2024-07-30,5.82,5.82,5.495,5.57,95214.0
2024-07-31,5.59,5.75,5.59,5.72,33749.0
2024-08-01,5.65,5.7,5.58,5.67,38210.0
2024-08-02,5.8,5.8,5.5,5.55,66272.0
2024-08-06,5.45,5.59,5.4,5.55,77197.0
2024-08-07,5.6,5.605,5.5,5.54,72628.0
2024-08-08,5.63,5.82,5.62,5.76,62050.0
2024-08-09,5.8,5.88,5.74,5.82,52689.0
2024-08-12,5.8,5.82,5.59,5.62,56630.0
2024-08-13,5.62,5.8,5.62,5.74,83496.0
2024-08-14,5.72,5.74,5.63,5.67,50711.0
2024-08-15,5.64,5.75,5.64,5.69,68814.0
2024-08-16,5.69,5.75,5.63,5.75,37028.0
2024-08-19,5.68,5.83,5.68,5.78,22326.0
2024-08-20,5.78,5.83,5.74,5.74,17699.0
2024-08-21,5.83,5.83,5.74,5.79,46486.0
2024-08-22,5.82,5.83,5.68,5.71,74287.0
2024-08-23,5.71,5.75,5.67,5.67,31862.0
2024-08-26,5.7,5.71,5.63,5.67,64283.0
2024-08-27,5.65,5.65,5.55,5.57,65272.0
2024-08-28,5.57,5.6,5.5,5.53,87167.0
2024-08-29,5.53,5.56,5.45,5.5,70159.0
2024-08-30,5.5,5.55,5.45,5.49,52617.0
2024-09-03,5.5,5.54,5.44,5.48,43841.0
2024-09-04,5.49,5.62,5.48,5.62,127698.0
2024-09-05,5.6,5.7,5.6,5.62,30082.0
2024-09-06,5.62,5.65,5.6,5.64,50101.0
2024-09-09,5.68,5.72,5.61,5.63,49738.0
2024-09-10,5.63,6.08,5.6,6.04,258852.0
2024-09-11,6.05,6.07,5.92,5.99,85624.0
2024-09-12,6.05,6.05,5.96,6.0,75066.0
2024-09-13,6.03,6.03,5.95,5.98,69252.0
2024-09-16,6.03,6.2,6.02,6.2,407576.0
2024-09-17,6.21,6.24,6.13,6.16,86093.0
2024-09-18,6.19,6.2,6.05,6.14,50853.0
2024-09-19,6.2,6.23,6.06,6.13,40001.0
2024-09-20,6.08,6.15,6.01,6.02,20500.0
2024-09-23,6.02,6.1,5.88,5.91,65747.0
2024-09-24,5.87,6.07,5.85,6.01,83467.0
2024-09-25,6.06,6.06,5.865,5.9,54807.0
2024-09-26,5.97,5.98,5.85,5.85,34649.0
2024-09-27,5.84,5.935,5.81,5.89,37471.0
2024-09-30,5.9,5.99,5.85,5.93,25232.0
2024-10-01,5.88,5.95,5.78,5.83,69270.0
2024-10-02,5.81,5.85,5.74,5.76,107983.0
2024-10-03,5.76,5.8,5.7,5.76,90772.0
2024-10-04,5.76,5.78,5.7,5.72,68063.0
2024-10-07,5.71,5.98,5.71,5.98,104202.0
2024-10-08,5.98,5.99,5.88,5.9,114460.0
2024-10-09,5.97,5.97,5.83,5.88,45640.0
2024-10-10,5.87,5.89,5.76,5.76,64740.0
2024-10-11,5.78,5.86,5.71,5.74,45969.0
2024-10-15,5.71,5.74,5.65,5.66,113949.0
2024-10-16,5.67,5.75,5.63,5.64,69338.0
2024-10-17,5.7,5.7,5.63,5.65,45712.0
2024-10-18,5.64,5.77,5.55,5.7,85409.0
2024-10-21,5.65,5.82,5.61,5.61,103520.0
2024-10-22,5.64,5.66,5.61,5.61,72281.0
2024-10-23,5.61,5.66,5.5,5.55,79121.0
2024-10-24,5.75,5.75,5.56,5.6,34759.0
2024-10-25,5.75,5.75,5.54,5.55,22743.0
2024-10-28,5.5,5.72,5.5,5.67,60256.0
2024-10-29,5.69,5.77,5.6,5.64,82037.0
2024-10-30,5.6,5.67,5.58,5.6,51799.0
2024-10-31,5.59,5.69,5.57,5.64,41354.0
2024-11-01,5.7,5.77,5.61,5.65,48297.0
2024-11-04,5.74,5.76,5.65,5.65,40781.0
2024-11-05,5.66,5.755,5.65,5.73,39806.0
2024-11-06,5.7,5.83,5.69,5.74,95588.0
2024-11-07,5.7,5.7,5.125,5.15,553316.0
2024-11-08,5.15,5.28,5.1,5.26,221344.0
2024-11-11,5.2,5.25,5.12,5.17,167602.0
2024-11-12,5.18,5.21,5.085,5.11,393114.0
2024-11-13,5.12,5.16,5.09,5.15,125634.0
2024-11-14,5.14,5.22,5.14,5.22,72152.0
2024-11-15,5.25,5.25,5.15,5.19,113232.0
2024-11-18,5.21,5.4,5.19,5.37,124747.0
2024-11-19,5.27,5.4,5.15,5.15,115858.0
2024-11-20,5.15,5.25,5.14,5.21,123265.0
2024-11-21,5.2,5.3,5.2,5.3,108440.0
2024-11-22,5.27,5.32,5.25,5.29,101517.0
2024-11-25,5.37,5.54,5.27,5.27,322813.0
2024-11-26,5.27,5.34,5.22,5.29,197709.0
2024-11-27,5.25,5.31,5.23,5.27,56668.0
2024-11-28,5.22,5.3,5.22,5.22,38266.0
2024-11-29,5.23,5.3,5.23,5.27,48013.0
2024-12-02,5.24,5.35,5.23,5.34,107806.0
2024-12-03,5.35,5.45,5.3,5.39,170889.0
2024-12-04,5.37,5.41,5.3,5.36,101588.0
2024-12-05,5.35,5.39,5.33,5.34,40859.0
2024-12-06,5.34,5.37,5.3,5.33,70596.0
2024-12-09,5.35,5.39,5.32,5.36,41064.0
2024-12-10,5.3,5.36,5.29,5.33,39782.0
2024-12-11,5.32,5.32,5.25,5.28,77123.0
2024-12-12,5.3,5.3,5.15,5.15,134924.0
2024-12-13,5.15,5.23,5.13,5.2,73445.0
2024-12-16,5.17,5.24,5.15,5.18,114403.0
2024-12-17,5.18,5.22,5.15,5.22,54385.0
2024-12-18,5.23,5.255,5.19,5.21,54784.0
2024-12-19,5.23,5.23,5.1,5.16,111130.0
2024-12-20,5.11,5.2,5.11,5.19,87631.0
2024-12-23,5.16,5.26,5.15,5.23,69669.0
2024-12-24,5.25,5.33,5.23,5.25,43953.0
2024-12-27,5.25,5.36,5.25,5.34,93918.0
2024-12-30,5.33,5.34,5.25,5.25,49838.0
2024-12-31,5.25,5.34,5.25,5.34,49980.0
2025-01-02,5.31,5.41,5.31,5.34,56911.0
2025-01-03,5.35,5.41,5.35,5.37,23629.0
2025-01-06,5.37,5.45,5.37,5.42,79133.0
2025-01-07,5.42,5.47,5.38,5.41,52545.0
2025-01-08,5.37,5.43,5.37,5.42,93912.0
2025-01-09,5.425,5.49,5.41,5.49,49897.0
2025-01-10,5.39,5.42,5.31,5.34,57434.0
2025-01-13,5.32,5.37,5.26,5.29,46626.0
2025-01-14,5.29,5.31,5.25,5.3,39925.0
2025-01-15,5.28,5.32,5.26,5.29,68105.0
2025-01-16,5.34,5.46,5.3,5.4,110883.0
2025-01-17,5.44,5.49,5.38,5.48,73718.0
2025-01-20,5.5,5.57,5.47,5.57,68126.0
2025-01-21,5.52,5.57,5.32,5.57,45567.0
2025-01-22,5.52,5.64,5.52,5.61,87380.0
2025-01-23,5.58,5.67,5.57,5.67,43177.0
2025-01-24,5.55,5.71,5.55,5.71,42923.0
2025-01-27,5.69,5.71,5.5,5.7,38685.0
2025-01-28,5.7,5.76,5.685,5.75,71272.0
2025-01-29,5.78,5.78,5.71,5.75,99320.0
2025-01-30,5.71,5.8,5.7,5.77,39655.0
2025-01-31,5.77,5.81,5.51,5.54,92559.0
2025-02-03,5.4,5.52,5.29,5.46,72171.0
2025-02-04,5.46,5.57,5.33,5.55,51129.0
2025-02-05,5.53,5.75,5.53,5.73,54894.0
2025-02-06,5.77,5.78,5.7,5.75,49138.0
2025-02-07,5.7,5.72,5.65,5.72,78166.0
2025-02-10,5.7,5.76,5.67,5.71,52277.0
2025-02-11,5.7,5.71,5.62,5.7,31189.0
2025-02-12,5.7,5.715,5.64,5.64,33710.0
2025-02-13,5.64,5.64,5.52,5.57,25669.0
2025-02-14,5.43,5.66,5.43,5.65,43892.0
2025-02-18,5.64,5.67,5.61,5.63,33626.0
2025-02-19,5.7,5.7,5.63,5.63,11128.0
2025-02-20,5.65,5.68,5.61,5.62,21191.0
2025-02-21,5.64,5.64,5.58,5.62,19784.0
2025-02-24,5.56,5.7,5.53,5.63,24837.0
2025-02-25,5.63,5.64,5.535,5.56,32426.0
2025-02-26,5.55,5.62,5.52,5.52,32648.0
2025-02-27,5.6,5.6,5.5,5.51,70474.0
2025-02-28,5.5,5.57,5.47,5.49,50505.0
2025-03-03,5.5,5.63,5.47,5.5,50534.0
2025-03-04,5.46,5.58,5.43,5.55,103211.0
2025-03-05,5.55,5.65,5.55,5.6,42301.0
2025-03-06,5.6,5.66,5.54,5.55,111300.0
2025-03-07,5.54,5.7,5.46,5.48,60725.0
2025-03-10,5.44,5.61,5.42,5.45,64195.0
2025-03-11,5.7,6.22,5.65,6.0,553034.0
2025-03-12,6.03,6.15,6.03,6.1,229059.0
2025-03-13,6.09,6.1,5.86,5.88,48798.0
2025-03-14,5.85,5.99,5.85,5.99,62915.0
2025-03-17,6.11,6.2,6.07,6.17,219423.0
2025-03-18,6.16,6.25,6.155,6.19,88779.0
2025-03-19,6.2,6.25,6.16,6.25,58850.0
2025-03-20,6.19,6.45,6.19,6.27,245007.0
2025-03-21,6.26,6.29,6.15,6.18,126266.0
2025-03-24,6.2,6.2,5.92,5.97,96113.0
2025-03-25,5.98,6.03,5.98,6.01,77013.0
2025-03-26,6.0,6.06,5.99,6.04,66353.0
2025-03-27,6.04,6.09,6.0,6.0,39875.0
2025-03-28,6.03,6.11,6.0,6.09,66041.0
2025-03-31,6.08,6.15,6.03,6.15,76163.0
2025-04-01,6.11,6.3,6.07,6.17,191442.0
2025-04-02,6.14,6.245,6.14,6.17,40556.0
2025-04-03,6.2,6.2,6.1,6.1,90711.0
2025-04-04,6.1,6.1,5.825,5.86,152510.0
2025-04-07,5.68,5.82,5.51,5.69,171962.0
2025-04-08,5.74,5.82,5.56,5.62,88936.0
2025-04-09,5.5,5.7,5.44,5.67,129083.0
2025-04-10,5.81,5.82,5.43,5.43,58851.0
2025-04-11,5.43,5.65,5.43,5.59,53106.0
2025-04-14,5.59,5.77,5.5,5.77,61189.0
2025-04-15,5.71,5.82,5.7,5.74,28786.0
2025-04-16,5.75,5.78,5.66,5.72,19055.0
2025-04-17,5.66,5.81,5.65,5.69,23248.0
2025-04-21,5.69,5.82,5.645,5.78,58520.0
2025-04-22,5.82,5.82,5.7,5.72,49400.0
2025-04-23,5.74,5.8,5.7,5.77,42828.0
2025-04-24,5.75,5.87,5.75,5.83,33945.0
2025-04-25,5.84,5.91,5.76,5.9,27972.0
2025-04-28,5.92,5.98,5.86,5.92,34362.0
2025-04-29,5.97,6.0,5.88,5.99,19902.0
2025-04-30,6.0,6.08,5.95,6.08,27932.0
2025-05-01,6.1,6.18,6.05,6.13,49232.0
2025-05-02,6.13,6.22,6.08,6.17,55261.0
2025-05-05,6.18,6.18,6.06,6.08,44715.0
2025-05-06,6.05,6.15,6.05,6.09,41212.0
2025-05-07,6.12,6.12,6.03,6.07,73812.0
2025-05-08,6.04,6.04,5.5,5.68,133239.0
2025-05-09,5.68,5.8,5.65,5.71,29210.0
2025-05-12,5.73,5.94,5.72,5.86,48629.0
2025-05-13,5.96,5.97,5.76,5.81,36941.0
2025-05-14,5.81,5.81,5.74,5.78,39070.0
2025-05-15,5.78,5.87,5.78,5.84,52588.0
2025-05-16,5.84,5.87,5.79,5.8,36041.0
2025-05-20,5.85,5.85,5.75,5.77,74904.0
2025-05-21,5.8,5.89,5.75,5.76,65193.0
2025-05-22,5.75,5.89,5.75,5.76,15134.0
2025-05-23,5.81,5.81,5.75,5.79,29624.0
2025-05-26,5.79,5.82,5.79,5.82,6599.0
2025-05-27,5.79,5.84,5.79,5.8,13446.0
2025-05-28,5.8,5.81,5.75,5.76,23164.0
2025-05-29,5.76,5.84,5.75,5.75,83372.0
2025-05-30,5.75,5.79,5.75,5.76,16336.0
2025-06-02,5.75,5.83,5.75,5.75,18023.0
2025-06-03,5.75,5.83,5.75,5.8,47510.0
2025-06-04,5.8,5.85,5.8,5.82,44050.0
2025-06-05,5.85,6.06,5.84,6.02,125398.0
2025-06-06,6.05,6.07,5.99,6.0,38707.0
2025-06-09,6.03,6.11,6.0,6.02,77527.0
2025-06-10,6.0,6.08,5.97,6.04,47170.0
2025-06-11,6.01,6.08,6.0,6.0,35080.0
2025-06-12,6.0,6.1,6.0,6.09,45514.0
2025-06-13,6.0,6.06,5.97,6.03,40467.0
2025-06-16,6.05,6.08,6.01,6.02,17989.0
2025-06-17,6.06,6.18,6.02,6.07,974849.0
2025-06-18,6.04,6.17,5.94,5.94,30408.0
2025-06-19,6.01,6.01,5.84,5.84,22731.0
2025-06-20,5.82,5.95,5.81,5.85,30848.0
2025-06-23,5.84,5.95,5.81,5.81,13972.0
2025-06-24,5.85,5.86,5.75,5.8,30979.0
2025-06-25,5.8,5.9,5.76,5.76,39084.0
2025-06-26,5.8,5.83,5.73,5.75,53263.0
2025-06-27,5.75,5.77,5.75,5.75,119886.0
2025-06-30,5.75,5.87,5.75,5.83,19861.0
2025-07-02,5.81,6.02,5.8,6.0,53591.0
2025-07-03,6.0,6.05,5.96,6.02,121800.0
2025-07-04,6.05,6.06,6.0,6.05,10509.0
2025-07-07,6.04,6.06,6.0,6.04,41046.0
2025-07-08,6.0,6.14,6.0,6.08,75340.0
2025-07-09,6.05,6.13,6.04,6.1,32056.0
2025-07-10,6.09,6.18,6.09,6.14,40727.0
2025-07-11,6.16,6.18,6.04,6.13,11239.0
2025-07-14,6.13,6.15,6.04,6.09,84621.0
2025-07-15,6.11,6.12,6.07,6.07,13362.0
2025-07-16,6.08,6.1,6.06,6.06,81502.0
2025-07-17,6.08,6.21,6.05,6.21,105428.0
2025-07-18,6.2,6.25,6.05,6.05,179216.0
2025-07-21,6.13,6.13,6.0,6.0,49699.0
2025-07-22,6.0,6.14,6.0,6.11,15600.0
2025-07-23,6.11,6.17,6.09,6.12,26680.0
2025-07-24,6.12,6.14,6.09,6.13,12307.0
2025-07-25,6.15,6.19,6.135,6.15,9702.0
2025-07-28,6.15,6.2,6.1,6.15,14910.0
2025-07-29,6.17,6.18,6.1,6.14,12097.0
2025-07-30,6.2,6.28,6.1,6.11,50376.0
2025-07-31,6.19,6.2,6.03,6.09,51634.0
2025-08-01,6.08,6.18,6.08,6.17,59296.0
2025-08-05,6.21,6.31,6.2,6.27,185432.0
2025-08-06,6.27,6.29,6.23,6.29,63699.0
2025-08-07,6.3,6.48,6.3,6.4,185132.0
2025-08-08,6.42,6.42,6.31,6.33,67411.0
2025-08-11,6.38,6.49,6.35,6.49,74177.0
2025-08-12,6.46,6.49,6.41,6.42,27026.0
2025-08-13,6.47,6.49,6.33,6.35,40259.0
2025-08-14,6.34,6.34,6.19,6.25,37501.0
2025-08-15,6.42,6.42,6.19,6.22,19714.0
2025-08-18,6.17,6.3,6.16,6.3,43796.0
2025-08-19,6.3,6.43,6.3,6.39,230479.0
2025-08-20,6.4,6.45,6.35,6.41,77311.0
2025-08-21,6.35,6.415,6.35,6.37,27135.0
2025-08-22,6.41,6.45,6.41,6.45,36478.0
2025-08-25,6.41,6.55,6.41,6.54,332914.0
2025-08-26,6.52,6.55,6.46,6.5,43253.0
2025-08-27,6.45,6.54,6.44,6.49,182338.0
2025-08-28,6.48,6.5,6.4,6.4,28308.0
2025-08-29,6.41,6.55,6.4,6.5,40519.0
2025-09-02,6.49,6.49,6.4,6.45,35881.0
2025-09-03,6.41,6.47,6.4,6.47,34095.0
2025-09-04,6.44,6.47,6.41,6.44,27653.0
2025-09-05,6.41,6.48,6.41,6.44,22700.0
2025-09-08,6.42,6.47,6.31,6.45,102165.0
2025-09-09,6.45,6.48,6.35,6.43,38750.0
2025-09-10,6.43,6.5,6.4,6.4,30564.0
2025-09-11,6.4,6.44,6.37,6.43,100860.0
2025-09-12,6.41,6.45,6.32,6.34,65057.0
2025-09-15,6.34,6.35,6.27,6.35,52941.0
2025-09-16,6.31,6.39,6.28,6.3,50382.0
2025-09-17,6.37,6.4,6.2,6.23,68754.0
2025-09-18,6.4,6.4,6.2,6.2,33656.0
2025-09-19,6.22,6.3,6.16,6.23,138966.0
2025-09-22,6.18,6.25,6.13,6.18,58967.0
2025-09-23,6.17,6.18,6.03,6.04,50724.0
2025-09-24,6.15,6.15,6.02,6.07,42995.0
2025-09-25,6.08,6.1,6.02,6.08,55808.0
2025-09-26,6.07,6.08,5.93,5.93,54551.0
2025-09-29,6.0,6.15,5.87,5.92,92514.0
2025-09-30,5.92,5.92,5.87,5.88,41356.0
2025-10-01,5.81,6.005,5.81,5.93,86021.0
2025-10-02,5.94,5.96,5.83,5.83,39255.0
2025-10-03,5.83,5.92,5.83,5.85,63754.0
2025-10-06,5.92,5.94,5.83,5.91,52109.0
2025-10-07,5.89,5.92,5.8,5.85,86236.0
2025-10-08,5.83,5.92,5.8,5.87,35803.0
2025-10-09,5.87,5.93,5.82,5.89,71164.0
2025-10-10,5.9,5.9,5.74,5.77,63431.0
2025-10-14,5.77,5.79,5.66,5.75,90775.0
2025-10-15,5.75,5.8,5.7,5.75,111377.0
2025-10-16,5.75,5.8,5.75,5.78,40470.0
2025-10-17,5.75,5.78,5.73,5.78,37537.0
2025-10-20,5.75,5.88,5.75,5.88,37884.0
2025-10-21,5.85,5.87,5.8,5.86,21957.0
2025-10-22,5.82,5.9,5.77,5.8,36652.0
2025-10-23,5.8,5.87,5.8,5.87,43818.0
2025-10-24,5.87,5.87,5.82,5.83,41862.0
2025-10-27,5.85,6.01,5.83,5.86,72963.0
2025-10-28,5.86,5.875,5.82,5.83,46801.0
2025-10-29,5.9,5.9,5.75,5.75,82754.0
2025-10-30,5.75,5.95,5.75,5.8,29287.0
2025-10-31,5.77,5.9,5.77,5.84,61900.0
2025-11-03,5.76,5.9,5.76,5.84,44262.0
2025-11-04,5.81,5.85,5.79,5.8,33020.0
2025-11-05,5.76,5.9,5.76,5.84,41235.0
2025-11-06,5.85,6.11,5.85,6.07,186266.0
2025-11-07,6.06,6.07,5.92,6.05,73076.0
2025-11-10,6.01,6.09,6.01,6.05,41400.0
2025-11-11,6.05,6.24,6.01,6.23,190004.0
2025-11-12,6.13,6.27,6.13,6.24,128587.0
2025-11-13,6.24,6.27,6.15,6.15,78815.0
2025-11-14,6.16,6.18,6.14,6.14,61178.0
2025-11-17,6.1,6.22,6.09,6.13,61533.0
2025-11-18,6.15,6.17,6.0,6.11,84908.0
2025-11-19,6.16,6.17,6.01,6.13,80356.0
2025-11-20,6.17,6.22,6.0,6.06,50495.0
2025-11-21,6.21,6.21,6.0,6.12,33956.0
2025-11-24,6.24,6.24,6.0,6.03,36447.0
2025-11-25,6.03,6.08,6.01,6.02,35268.0
2025-11-26,6.02,6.11,6.02,6.05,38710.0