Date,Open,High,Low,Close,Volume
2010-12-29,5.055,5.055,5.035,5.05,4550.0
2010-12-30,5.16,5.16,5.055,5.055,5100.0
2011-01-04,5.065,5.065,5.065,5.065,500.0
2011-01-05,5.065,5.065,5.05,5.05,13000.0
2011-01-10,5.065,5.07,5.065,5.07,500.0
2011-01-12,5.09,5.09,5.085,5.09,3100.0
2011-01-13,5.085,5.085,5.085,5.085,500.0
2011-01-17,5.11,5.12,5.11,5.12,4500.0
2011-01-18,5.125,5.125,5.12,5.12,4800.0
2011-01-19,5.11,5.11,5.1,5.1,8000.0
2011-01-20,5.115,5.115,5.115,5.115,500.0
2011-01-24,5.12,5.12,5.085,5.085,5000.0
2011-01-26,5.105,5.105,5.105,5.105,4100.0
2011-01-27,5.135,5.14,5.11,5.11,1924.0
2011-01-28,5.115,5.115,5.115,5.115,2400.0
2011-01-31,5.12,5.12,5.12,5.12,5700.0
2011-02-01,5.13,5.13,5.12,5.12,7000.0
2011-02-02,5.12,5.12,5.12,5.12,15800.0
2011-02-03,5.11,5.11,5.105,5.105,4100.0
2011-02-04,5.115,5.125,5.115,5.125,10860.0
2011-02-07,5.125,5.125,5.125,5.125,462.0
2011-02-08,5.115,5.115,5.115,5.115,38.0
2011-02-09,5.125,5.125,5.125,5.125,1982.0
2011-02-10,5.125,5.135,5.125,5.135,20200.0
2011-02-11,5.14,5.145,5.14,5.145,9500.0
2011-02-14,5.155,5.155,5.155,5.155,187.0
2011-02-15,5.145,5.145,5.145,5.145,1142.0
2011-02-16,5.16,5.165,5.155,5.16,35626.0
2011-02-17,5.165,5.165,5.16,5.16,11397.0
2011-02-18,5.155,5.155,5.15,5.155,3225.0
2011-02-22,5.16,5.16,5.13,5.155,9105.0
2011-02-23,5.16,5.16,5.13,5.145,1357.0
2011-02-24,5.15,5.15,5.125,5.13,1701.0
2011-02-25,5.16,5.16,5.16,5.16,2200.0
2011-02-28,5.17,5.175,5.17,5.175,1300.0
2011-03-01,5.16,5.16,5.16,5.16,1400.0
2011-03-02,5.16,5.165,5.16,5.165,8400.0
2011-03-03,5.17,5.17,5.165,5.165,11250.0
2011-03-04,5.16,5.17,5.16,5.17,35780.0
2011-03-07,5.14,5.165,5.135,5.16,12136.0
2011-03-08,5.175,5.175,5.15,5.15,3200.0
2011-03-10,5.165,5.17,5.16,5.16,2235.0
2011-03-11,5.16,5.16,5.155,5.155,15767.0
2011-03-14,5.155,5.155,5.13,5.13,3200.0
2011-03-15,5.13,5.13,5.125,5.13,3104.0
2011-03-16,5.125,5.135,5.125,5.135,850.0
2011-03-17,5.135,5.135,5.135,5.135,7.0
2011-03-21,5.165,5.165,5.16,5.16,3089.0
2011-03-22,5.16,5.16,5.16,5.16,592.0
2011-03-23,5.175,5.175,5.175,5.175,200.0
2011-03-28,5.17,5.17,5.17,5.17,200.0
2011-03-29,5.18,5.18,5.18,5.18,300.0
2011-04-01,5.2,5.2,5.2,5.2,100.0
2011-04-07,5.19,5.19,5.19,5.19,1200.0
2011-04-08,5.185,5.185,5.185,5.185,5000.0
2011-04-11,5.175,5.175,5.175,5.175,300.0
2011-04-12,5.17,5.17,5.155,5.155,9700.0
2011-04-13,5.18,5.18,5.165,5.17,7100.0
2011-04-14,5.17,5.17,5.155,5.16,10800.0
2011-04-15,5.17,5.17,5.16,5.16,13728.0
2011-04-18,5.165,5.165,5.15,5.15,6815.0
2011-04-19,5.16,5.16,5.12,5.12,1196.0
2011-04-20,5.12,5.12,5.12,5.12,627.0
2011-04-21,5.12,5.12,5.12,5.12,100.0
2011-04-25,5.14,5.145,5.14,5.145,2700.0
2011-04-26,5.13,5.13,5.13,5.13,800.0
2011-04-27,5.155,5.155,5.155,5.155,400.0
2011-04-28,5.155,5.16,5.155,5.16,2102.0
2011-04-29,5.17,5.17,5.17,5.17,100.0
2011-05-02,5.15,5.18,5.15,5.18,611.0
2011-05-05,5.19,5.19,5.19,5.19,1182.0
2011-05-06,5.165,5.165,5.165,5.165,50.0
2011-05-09,5.2,5.2,5.2,5.2,670.0
2011-05-10,5.21,5.21,5.21,5.21,7172.0
2011-05-12,5.22,5.22,5.22,5.22,5000.0
2011-05-13,5.22,5.225,5.22,5.225,143.0
2011-05-16,5.225,5.225,5.225,5.225,500.0
2011-05-17,5.23,5.23,5.23,5.23,5100.0
2011-05-20,5.255,5.255,5.225,5.225,10000.0
2011-05-24,5.23,5.23,5.23,5.23,1.0
2011-05-25,5.265,5.265,5.265,5.265,350.0
2011-05-30,5.21,5.23,5.21,5.23,1337.0
2011-05-31,5.225,5.225,5.225,5.225,60.0
2011-06-01,5.24,5.24,5.24,5.24,100.0
2011-06-07,5.26,5.26,5.26,5.26,3500.0
2011-06-08,5.245,5.245,5.235,5.235,4432.0
2011-06-09,5.255,5.255,5.24,5.245,2250.0
2011-06-10,5.26,5.26,5.26,5.26,1.0
2011-06-14,5.24,5.24,5.24,5.24,60.0
2011-06-15,5.255,5.255,5.245,5.245,8200.0
2011-06-16,5.23,5.23,5.205,5.205,2000.0
2011-06-20,5.205,5.205,5.205,5.205,1.0
2011-06-27,5.24,5.24,5.225,5.225,661.0
2011-06-28,5.24,5.24,5.24,5.24,100.0
2011-06-29,5.22,5.22,5.22,5.22,630.0
2011-06-30,5.21,5.21,5.21,5.21,860.0
2011-07-04,5.22,5.22,5.22,5.22,985.0
2011-07-05,5.22,5.22,5.22,5.22,2600.0
2011-07-06,5.265,5.265,5.265,5.265,100.0
2011-07-07,5.21,5.21,5.21,5.21,1000.0
2011-07-08,5.26,5.26,5.26,5.26,1300.0
2011-07-11,5.255,5.255,5.24,5.24,5763.0
2011-07-12,5.255,5.255,5.21,5.21,16296.0
2011-07-15,5.245,5.245,5.215,5.24,3658.0
2011-07-18,5.265,5.265,5.265,5.265,200.0
2011-07-19,5.225,5.26,5.225,5.26,2270.0
2011-07-20,5.27,5.27,5.225,5.225,1100.0
2011-07-21,5.23,5.265,5.23,5.265,602.0
2011-07-22,5.235,5.235,5.235,5.235,800.0
2011-07-25,5.235,5.27,5.235,5.27,1900.0
2011-07-26,5.275,5.28,5.235,5.235,15600.0
2011-07-27,5.285,5.285,5.285,5.285,67.0
2011-07-28,5.275,5.275,5.275,5.275,2400.0
2011-07-29,5.285,5.285,5.285,5.285,1500.0
2011-08-03,5.295,5.295,5.245,5.245,9840.0
2011-08-04,5.26,5.26,5.26,5.26,600.0
2011-08-08,5.24,5.24,5.2,5.2,8400.0
2011-08-09,5.195,5.2,5.105,5.105,8810.0
2011-08-10,5.19,5.19,5.18,5.185,2000.0
2011-08-11,5.19,5.19,5.19,5.19,1.0
2011-08-12,5.21,5.21,5.21,5.21,1000.0
2011-08-16,5.24,5.24,5.235,5.235,1889.0
2011-08-17,5.25,5.25,5.25,5.25,100.0
2011-08-18,5.215,5.25,5.215,5.25,203.0
2011-08-19,5.26,5.26,5.26,5.26,1600.0
2011-08-22,5.27,5.27,5.26,5.26,3200.0
2011-08-23,5.24,5.24,5.24,5.24,900.0
2011-08-24,5.25,5.25,5.235,5.235,1900.0
2011-08-26,5.23,5.23,5.195,5.195,2540.0
2011-08-29,5.25,5.255,5.25,5.25,22670.0
2011-08-30,5.235,5.25,5.235,5.25,4000.0
2011-08-31,5.255,5.265,5.255,5.265,2450.0
2011-09-01,5.275,5.275,5.275,5.275,100.0
2011-09-02,5.25,5.25,5.25,5.25,5000.0
2011-09-06,5.27,5.27,5.265,5.265,8700.0
2011-09-07,5.24,5.27,5.24,5.27,8400.0
2011-09-08,5.29,5.29,5.29,5.29,150.0
2011-09-09,5.275,5.275,5.275,5.275,500.0
2011-09-13,5.3,5.3,5.28,5.28,301.0
2011-09-14,5.28,5.28,5.28,5.28,4900.0
2011-09-19,5.275,5.275,5.275,5.275,500.0
2011-09-20,5.25,5.27,5.225,5.225,1469.0
2011-09-23,5.225,5.225,5.225,5.225,4500.0
2011-09-26,5.235,5.235,5.225,5.225,11850.0
2011-09-27,5.235,5.235,5.215,5.23,1400.0
2011-09-28,5.25,5.255,5.235,5.235,2500.0
2011-09-29,5.22,5.23,5.22,5.23,4100.0
2011-09-30,5.24,5.24,5.24,5.24,3500.0
2011-10-04,5.22,5.22,5.16,5.16,12700.0
2011-10-05,5.16,5.16,5.16,5.16,3800.0
2011-10-07,5.2,5.2,5.2,5.2,300.0
2011-10-11,5.205,5.205,5.195,5.195,1800.0
2011-10-12,5.215,5.215,5.215,5.215,713.0
2011-10-13,5.235,5.235,5.235,5.235,501.0
2011-10-14,5.235,5.24,5.235,5.24,1300.0
2011-10-17,5.25,5.25,5.24,5.24,3550.0
2011-10-18,5.22,5.22,5.195,5.195,2000.0
2011-10-19,5.23,5.23,5.23,5.23,200.0
2011-10-20,5.23,5.23,5.195,5.22,2588.0
2011-10-21,5.24,5.24,5.225,5.235,9800.0
2011-10-24,5.22,5.22,5.22,5.22,4.0
2011-10-25,5.22,5.235,5.195,5.235,2110.0
2011-10-26,5.225,5.225,5.225,5.225,1952.0
2011-10-27,5.25,5.255,5.245,5.255,10600.0
2011-10-28,5.26,5.32,5.255,5.26,4300.0
2011-10-31,5.265,5.265,5.24,5.24,10500.0
2011-11-01,5.265,5.265,5.265,5.265,900.0
2011-11-02,5.26,5.26,5.26,5.26,1000.0
2011-11-03,5.26,5.295,5.26,5.295,1800.0
2011-11-07,5.275,5.275,5.275,5.275,100.0
2011-11-08,5.28,5.28,5.28,5.28,3500.0
2011-11-09,5.275,5.275,5.275,5.275,7600.0
2011-11-10,5.275,5.275,5.275,5.275,2.0
2011-11-11,5.27,5.285,5.27,5.285,10900.0
2011-11-14,5.285,5.285,5.28,5.28,7300.0
2011-11-15,5.265,5.265,5.265,5.265,150.0
2011-11-16,5.295,5.295,5.27,5.27,1522.0
2011-11-17,5.265,5.265,5.265,5.265,5000.0
2011-11-21,5.26,5.26,5.24,5.24,2000.0
2011-11-22,5.28,5.45,5.28,5.285,8500.0
2011-11-23,5.28,5.28,5.275,5.28,6100.0
2011-11-24,5.28,5.28,5.26,5.26,6300.0
2011-11-25,5.245,5.245,5.245,5.245,19.0
2011-11-29,5.24,5.24,5.24,5.24,1991.0
2011-11-30,5.24,5.24,5.24,5.24,600.0
2011-12-06,5.28,5.28,5.28,5.28,20000.0
2011-12-07,5.26,5.26,5.26,5.26,1600.0
2011-12-12,5.285,5.295,5.28,5.28,13202.0
2011-12-13,5.3,5.3,5.285,5.285,2700.0
2011-12-14,5.285,5.285,5.28,5.28,2500.0
2011-12-15,5.3,5.3,5.275,5.28,2800.0
2011-12-16,5.28,5.28,5.28,5.28,4300.0
2011-12-19,5.295,5.295,5.28,5.28,4598.0
2011-12-20,5.3,5.3,5.28,5.285,8501.0
2011-12-21,5.295,5.3,5.295,5.295,9400.0
2011-12-22,5.315,5.315,5.31,5.31,2600.0
2011-12-23,5.32,5.32,5.32,5.32,2000.0
2011-12-28,5.345,5.345,5.305,5.305,1200.0
2011-12-29,5.305,5.305,5.305,5.305,200.0
2011-12-30,5.335,5.355,5.335,5.355,3100.0
2012-01-03,5.355,5.355,5.34,5.34,3191.0
2012-01-04,5.35,5.355,5.35,5.355,447.0
2012-01-05,5.36,5.365,5.35,5.365,3126.0
2012-01-09,5.37,5.39,5.37,5.39,40184.0
2012-01-10,5.4,5.4,5.39,5.4,2085.0
2012-01-11,5.43,5.5,5.425,5.44,44264.0
2012-01-12,5.415,5.415,5.41,5.41,202.0
2012-01-13,5.41,5.41,5.41,5.41,96.0
2012-01-16,5.43,5.43,5.41,5.41,1146.0
2012-01-17,5.41,5.415,5.41,5.41,6480.0
2012-01-18,5.435,5.435,5.425,5.425,1800.0
2012-01-19,5.435,5.435,5.435,5.435,300.0
2012-01-20,5.43,5.435,5.415,5.415,6900.0
2012-01-23,5.45,5.45,5.44,5.44,1298.0
2012-01-24,5.44,5.46,5.44,5.455,22072.0
2012-01-25,5.455,5.56,5.445,5.445,22400.0
2012-01-26,5.43,5.455,5.43,5.455,3272.0
2012-01-27,5.44,5.45,5.435,5.435,6718.0
2012-01-30,5.465,5.465,5.455,5.455,5305.0
2012-01-31,5.455,5.455,5.435,5.45,7715.0
2012-02-01,5.315,5.455,5.315,5.455,25963.0
2012-02-02,5.47,5.475,5.465,5.465,5780.0
2012-02-03,5.495,5.515,5.495,5.515,6528.0
2012-02-06,5.505,5.51,5.49,5.49,376572.0
2012-02-07,5.49,5.49,5.45,5.45,7111.0
2012-02-08,5.49,5.49,5.485,5.49,8585.0
2012-02-09,5.49,5.53,5.49,5.53,158490.0
2012-02-10,5.48,5.485,5.48,5.48,11358.0
2012-02-13,5.465,5.465,5.46,5.46,2001.0
2012-02-14,5.46,5.46,5.455,5.455,2280.0
2012-02-15,5.415,5.435,5.41,5.43,12535.0
2012-02-16,5.44,5.44,5.415,5.42,6840.0
2012-02-17,5.42,5.46,5.42,5.45,5051.0
2012-02-21,5.435,5.44,5.42,5.44,15854.0
2012-02-22,5.44,5.44,5.43,5.44,13033.0
2012-02-23,5.44,5.45,5.44,5.44,949.0
2012-02-24,5.41,5.495,5.41,5.45,13206.0
2012-02-27,5.47,5.47,5.42,5.42,7422.0
2012-02-28,5.415,5.455,5.415,5.455,787.0
2012-02-29,5.455,5.455,5.455,5.455,810.0
2012-03-01,5.485,5.485,5.48,5.485,11695.0
2012-03-02,5.48,5.48,5.445,5.445,1755.0
2012-03-05,5.455,5.475,5.455,5.475,346.0
2012-03-06,5.48,5.48,5.46,5.46,2765.0
2012-03-07,5.46,5.47,5.46,5.46,23010.0
2012-03-08,5.46,5.46,5.455,5.46,25461.0
2012-03-09,5.47,5.47,5.455,5.455,3273.0
2012-03-12,5.47,5.475,5.415,5.44,38088.0
2012-03-13,5.48,5.48,5.435,5.47,5282.0
2012-03-14,5.485,5.485,5.445,5.455,2720.0
2012-03-15,5.47,5.47,5.44,5.45,27723.0
2012-03-16,5.46,5.46,5.42,5.42,6507.0
2012-03-19,5.44,5.445,5.44,5.445,5307.0
2012-03-20,5.455,5.455,5.435,5.445,11095.0
2012-03-21,5.455,5.455,5.43,5.43,2553.0
2012-03-22,5.44,5.535,5.43,5.435,19673.0
2012-03-23,5.45,5.45,5.43,5.435,1946.0
2012-03-26,5.445,5.445,5.435,5.44,5340.0
2012-03-27,5.445,5.445,5.44,5.44,1835.0
2012-03-28,5.46,5.46,5.43,5.435,9018.0
2012-03-29,5.435,5.435,5.435,5.435,2250.0
2012-03-30,5.44,5.445,5.425,5.445,3580.0
2012-04-02,5.48,5.48,5.425,5.43,4356.0
2012-04-03,5.43,5.47,5.43,5.47,1845.0
2012-04-05,5.435,5.47,5.435,5.435,18221.0
2012-04-09,5.47,5.47,5.47,5.47,2250.0
2012-04-10,5.48,5.48,5.465,5.465,88400.0
2012-04-11,5.435,5.465,5.435,5.465,3192.0
2012-04-12,5.475,5.48,5.44,5.44,58742.0
2012-04-13,5.44,5.475,5.44,5.47,11251.0
2012-04-16,5.5,5.5,5.45,5.45,1356.0
2012-04-17,5.46,5.47,5.46,5.47,3055.0
2012-04-18,5.505,5.505,5.45,5.47,835.0
2012-04-19,5.455,5.475,5.455,5.47,5070.0
2012-04-20,5.45,5.475,5.45,5.47,6474.0
2012-04-23,5.49,5.49,5.47,5.47,9820.0
2012-04-24,5.475,5.475,5.47,5.47,10515.0
2012-04-25,5.46,5.46,5.45,5.46,15596.0
2012-04-26,5.475,5.475,5.455,5.47,8118.0
2012-04-27,5.505,5.505,5.48,5.485,2725.0
2012-04-30,5.495,5.495,5.455,5.485,3925.0
2012-05-01,5.485,5.49,5.465,5.465,2619.0
2012-05-02,5.495,5.505,5.495,5.5,11796.0
2012-05-03,5.5,5.5,5.48,5.5,2658.0
2012-05-04,5.5,5.505,5.495,5.5,8182.0
2012-05-07,5.5,5.5,5.47,5.495,2877.0
2012-05-08,5.54,5.54,5.495,5.495,4200.0
2012-05-09,5.495,5.495,5.47,5.495,1540.0
2012-05-10,5.525,5.525,5.47,5.5,1845.0
2012-05-11,5.51,5.51,5.505,5.505,1566.0
2012-05-14,5.535,5.535,5.475,5.5,6257.0
2012-05-15,5.53,5.53,5.485,5.495,2908.0
2012-05-16,5.535,5.535,5.495,5.495,3840.0
2012-05-17,5.505,5.51,5.485,5.51,105584.0
2012-05-18,5.505,5.505,5.495,5.495,1139.0
2012-05-22,5.495,5.5,5.485,5.5,3394.0
2012-05-23,5.51,5.51,5.475,5.485,46027.0
2012-05-24,5.485,5.485,5.475,5.48,4010.0
2012-05-25,5.475,5.48,5.47,5.48,6771.0
2012-05-28,5.48,5.485,5.48,5.48,11489.0
2012-05-29,5.51,5.51,5.48,5.48,13505.0
2012-05-30,5.57,5.57,5.475,5.475,4055.0
2012-05-31,5.465,5.48,5.46,5.48,3138.0
2012-06-01,5.445,5.475,5.445,5.475,1395.0
2012-06-04,5.49,5.49,5.455,5.455,774.0
2012-06-05,5.46,5.465,5.43,5.455,86930.0
2012-06-06,5.465,5.475,5.435,5.46,18317.0
2012-06-07,5.48,5.48,5.465,5.465,308.0
2012-06-08,5.465,5.475,5.46,5.465,165687.0
2012-06-11,5.465,5.475,5.46,5.465,6120.0
2012-06-12,5.46,5.475,5.46,5.475,249356.0
2012-06-13,5.475,5.475,5.435,5.435,20434.0
2012-06-14,5.455,5.465,5.455,5.465,26461.0
2012-06-15,5.465,5.465,5.44,5.46,425.0
2012-06-18,5.475,5.48,5.465,5.465,10628.0
2012-06-19,5.44,5.475,5.44,5.475,9365.0
2012-06-20,5.475,5.475,5.445,5.45,7794.0
2012-06-21,5.46,5.465,5.45,5.465,21398.0
2012-06-22,5.465,5.465,5.45,5.455,6505.0
2012-06-25,5.46,5.475,5.46,5.465,10845.0
2012-06-26,5.505,5.505,5.46,5.48,19085.0
2012-06-27,5.475,5.49,5.475,5.485,13740.0
2012-06-28,5.49,5.49,5.48,5.49,1184.0
2012-06-29,5.485,5.485,5.485,5.485,3577.0
2012-07-03,5.495,5.495,5.49,5.495,85222.0
2012-07-04,5.515,5.52,5.505,5.515,13644.0
2012-07-05,5.52,5.52,5.495,5.52,871.0
2012-07-06,5.52,5.53,5.485,5.495,13477.0
2012-07-09,5.495,5.52,5.495,5.52,5535.0
2012-07-10,5.505,5.52,5.505,5.52,4242.0
2012-07-11,5.535,5.535,5.495,5.52,1999.0
2012-07-12,5.53,5.53,5.51,5.51,8677.0
2012-07-13,5.51,5.535,5.51,5.52,6897.0
2012-07-16,5.525,5.525,5.52,5.52,1798.0
2012-07-17,5.525,5.53,5.51,5.53,14999.0
2012-07-18,5.555,5.555,5.515,5.515,3060.0
2012-07-19,5.525,5.53,5.515,5.53,5307.0
2012-07-20,5.56,5.56,5.53,5.535,9290.0
2012-07-23,5.535,5.54,5.525,5.53,1377.0
2012-07-24,5.535,5.535,5.525,5.525,16079.0
2012-07-25,5.54,5.54,5.53,5.535,1790.0
2012-07-26,5.535,5.55,5.535,5.535,4421.0
2012-07-27,5.56,5.56,5.53,5.545,25466.0
2012-07-30,5.55,5.55,5.53,5.545,21386.0
2012-07-31,5.545,5.545,5.545,5.545,1581.0
2012-08-01,5.55,5.55,5.55,5.55,325.0
2012-08-02,5.555,5.555,5.535,5.54,2518.0
2012-08-03,5.555,5.555,5.545,5.545,130.0
2012-08-07,5.535,5.545,5.535,5.545,6050.0
2012-08-08,5.555,5.555,5.53,5.545,29338.0
2012-08-09,5.57,5.57,5.525,5.55,2927.0
2012-08-10,5.55,5.55,5.55,5.55,172.0
2012-08-13,5.585,5.585,5.54,5.55,11199.0
2012-08-14,5.55,5.55,5.53,5.545,43694.0
2012-08-15,5.55,5.55,5.54,5.55,16522.0
2012-08-16,5.565,5.565,5.55,5.55,1213.0
2012-08-17,5.56,5.56,5.54,5.56,4062.0
2012-08-20,5.545,5.56,5.545,5.555,3644.0
2012-08-21,5.575,5.575,5.55,5.555,17291.0
2012-08-22,5.545,5.555,5.545,5.545,11936.0
2012-08-23,5.545,5.555,5.545,5.545,4271.0
2012-08-24,5.55,5.55,5.545,5.55,3930.0
2012-08-27,5.555,5.555,5.545,5.545,1418.0
2012-08-28,5.555,5.555,5.55,5.55,3690.0
2012-08-29,5.565,5.565,5.55,5.56,40500.0
2012-08-30,5.56,5.56,5.555,5.56,6278.0
2012-08-31,5.565,5.565,5.56,5.565,4676.0
2012-09-04,5.565,5.565,5.55,5.56,7830.0
2012-09-05,5.575,5.575,5.55,5.56,8778.0
2012-09-06,5.575,5.575,5.55,5.55,31394.0
2012-09-07,5.56,5.565,5.56,5.565,3332.0
2012-09-10,5.585,5.585,5.54,5.55,13174.0
2012-09-11,5.56,5.56,5.55,5.555,24113.0
2012-09-12,5.57,5.57,5.55,5.555,27088.0
2012-09-13,5.57,5.57,5.54,5.54,27265.0
2012-09-14,5.56,5.56,5.54,5.55,5679.0
2012-09-17,5.56,5.57,5.55,5.565,6201.0
2012-09-18,5.57,5.57,5.555,5.565,11704.0
2012-09-19,5.56,5.575,5.555,5.555,17503.0
2012-09-20,5.58,5.58,5.555,5.58,26659.0
2012-09-21,5.575,5.58,5.565,5.57,23576.0
2012-09-24,5.58,5.58,5.56,5.56,2652.0
2012-09-25,5.595,5.595,5.56,5.58,14109.0
2012-09-26,5.605,5.605,5.575,5.59,21200.0
2012-09-27,5.595,5.595,5.575,5.595,11482.0
2012-09-28,5.6,5.6,5.59,5.595,40971.0
2012-10-01,5.585,5.605,5.585,5.595,933.0
2012-10-02,5.605,5.605,5.595,5.595,25516.0
2012-10-03,5.61,5.61,5.59,5.59,20800.0
2012-10-04,5.595,5.6,5.585,5.585,5265.0
2012-10-05,5.605,5.605,5.585,5.585,3221.0
2012-10-09,5.615,5.625,5.585,5.595,18010.0
2012-10-10,5.58,5.605,5.58,5.605,380532.0
2012-10-11,5.645,5.645,5.585,5.595,22825.0
2012-10-12,5.625,5.635,5.585,5.6,9562.0
2012-10-15,5.595,5.605,5.595,5.595,8659.0
2012-10-16,5.61,5.61,5.595,5.595,11961.0
2012-10-17,5.6,5.61,5.6,5.605,8952.0
2012-10-18,5.6,5.61,5.595,5.605,5323.0
2012-10-19,5.6,5.61,5.595,5.605,570.0
2012-10-22,5.595,5.62,5.595,5.605,13032.0
2012-10-23,5.615,5.715,5.605,5.62,35974.0
2012-10-24,5.61,5.615,5.605,5.61,14558.0
2012-10-25,5.635,5.635,5.6,5.605,2262.0
2012-10-26,5.595,5.62,5.59,5.62,6720.0
2012-10-29,5.64,5.64,5.61,5.615,17512.0
2012-10-30,5.615,5.615,5.605,5.615,5604.0
2012-10-31,5.64,5.66,5.605,5.62,71298.0
2012-11-01,5.63,5.63,5.61,5.615,10850.0
2012-11-02,5.635,5.645,5.615,5.625,16282.0
2012-11-05,5.655,5.655,5.615,5.62,90769.0
2012-11-06,5.63,5.63,5.605,5.615,21800.0
2012-11-07,5.655,5.655,5.605,5.62,56813.0
2012-11-08,5.63,5.63,5.61,5.625,54877.0
2012-11-09,5.655,5.655,5.615,5.625,8384.0
2012-11-12,5.64,5.64,5.615,5.63,11327.0
2012-11-13,5.64,5.64,5.61,5.63,10879.0
2012-11-14,5.66,5.66,5.615,5.615,10660.0
2012-11-15,5.615,5.64,5.615,5.64,13288.0
2012-11-16,5.625,5.635,5.615,5.63,8145.0
2012-11-19,5.635,5.635,5.615,5.615,5594.0
2012-11-20,5.63,5.63,5.615,5.615,17077.0
2012-11-21,5.635,5.635,5.615,5.615,5079.0
2012-11-22,5.64,5.64,5.615,5.615,27125.0
2012-11-23,5.62,5.64,5.615,5.63,28857.0
2012-11-26,5.64,5.64,5.62,5.63,81052.0
2012-11-27,5.64,5.64,5.62,5.62,20050.0
2012-11-28,5.64,5.64,5.625,5.63,46962.0
2012-11-29,5.64,5.64,5.615,5.63,47484.0
2012-11-30,5.625,5.635,5.615,5.615,19917.0
2012-12-03,5.615,5.64,5.615,5.615,10165.0
2012-12-04,5.615,5.64,5.605,5.605,88502.0
2012-12-05,5.625,5.63,5.615,5.63,46419.0
2012-12-06,5.63,5.635,5.625,5.635,26653.0
2012-12-07,5.64,5.64,5.605,5.62,25723.0
2012-12-10,5.63,5.63,5.62,5.63,13827.0
2012-12-11,5.63,5.64,5.62,5.62,32846.0
2012-12-12,5.66,5.66,5.62,5.635,45470.0
2012-12-13,5.64,5.645,5.62,5.64,66378.0
2012-12-14,5.635,5.65,5.63,5.64,18395.0
2012-12-17,5.635,5.645,5.635,5.645,4669.0
2012-12-18,5.66,5.66,5.63,5.645,65761.0
2012-12-19,5.66,5.66,5.635,5.65,24829.0
2012-12-20,5.66,5.66,5.635,5.635,48961.0
2012-12-21,5.65,5.73,5.64,5.66,54450.0
2012-12-24,5.67,5.67,5.645,5.65,7457.0
2012-12-27,5.7,5.7,5.655,5.665,16214.0
2012-12-28,5.67,5.67,5.655,5.665,10719.0
2012-12-31,5.66,5.9,5.655,5.665,28520.0
2013-01-02,5.67,5.68,5.655,5.67,36266.0
2013-01-03,5.68,5.68,5.665,5.67,22387.0
2013-01-04,5.68,5.68,5.67,5.675,55020.0
2013-01-07,5.675,5.695,5.67,5.67,13279.0
2013-01-08,5.715,5.715,5.67,5.675,4961.0
2013-01-09,5.675,5.69,5.675,5.68,9010.0
2013-01-10,5.71,5.71,5.67,5.68,21749.0
2013-01-11,5.715,5.715,5.675,5.68,9323.0
2013-01-14,5.7,5.7,5.675,5.675,20294.0
2013-01-15,5.715,5.715,5.675,5.68,16325.0
2013-01-16,5.695,5.695,5.675,5.68,6028.0
2013-01-17,5.715,5.715,5.69,5.695,50737.0
2013-01-18,5.715,5.715,5.675,5.675,60226.0
2013-01-21,5.69,5.695,5.675,5.69,24804.0
2013-01-22,5.68,5.7,5.68,5.69,43340.0
2013-01-23,5.71,5.71,5.69,5.695,76127.0
2013-01-24,5.695,5.7,5.69,5.695,14398.0
2013-01-25,5.705,5.705,5.69,5.695,29070.0
2013-01-28,5.705,5.705,5.69,5.69,36985.0
2013-01-29,5.705,5.71,5.685,5.705,88080.0
2013-01-30,5.725,5.725,5.685,5.695,30000.0
2013-01-31,5.705,5.705,5.69,5.69,16880.0
2013-02-01,5.705,5.715,5.69,5.69,25935.0
2013-02-04,5.73,5.73,5.695,5.71,29952.0
2013-02-05,5.73,5.73,5.705,5.71,9632.0
2013-02-06,5.715,5.72,5.695,5.715,39427.0
2013-02-07,5.72,5.725,5.71,5.71,6819.0
2013-02-08,5.735,5.735,5.71,5.72,19423.0
2013-02-11,5.725,5.725,5.705,5.705,33041.0
2013-02-12,5.74,5.74,5.705,5.71,50796.0
2013-02-13,5.71,5.735,5.71,5.725,17855.0
2013-02-14,5.73,5.735,5.71,5.72,14594.0
2013-02-15,5.72,5.74,5.72,5.72,13064.0
2013-02-19,5.785,5.95,5.72,5.735,40594.0
2013-02-20,5.73,5.74,5.73,5.735,6949.0
2013-02-21,5.74,5.74,5.73,5.735,31789.0
2013-02-22,5.77,5.77,5.73,5.73,11995.0
2013-02-25,5.755,5.755,5.72,5.725,17331.0
2013-02-26,5.765,5.765,5.72,5.73,54030.0
2013-02-27,5.745,5.745,5.72,5.72,17614.0
2013-02-28,5.725,5.735,5.725,5.73,29586.0
2013-03-01,5.725,5.755,5.725,5.73,36465.0
2013-03-04,5.77,5.775,5.73,5.74,39694.0
2013-03-05,5.77,5.77,5.725,5.74,55085.0
2013-03-06,5.765,5.765,5.725,5.745,25039.0
2013-03-07,5.775,5.775,5.73,5.745,24277.0
2013-03-08,5.73,5.745,5.73,5.745,5189.0
2013-03-11,5.775,5.775,5.735,5.745,29593.0
2013-03-12,5.775,5.775,5.74,5.745,24612.0
2013-03-13,5.77,5.77,5.74,5.74,41122.0
2013-03-14,5.74,5.755,5.735,5.75,26817.0
2013-03-15,5.75,5.755,5.735,5.75,16773.0
2013-03-18,5.77,5.77,5.73,5.74,38426.0
2013-03-19,5.75,5.75,5.73,5.745,57968.0
2013-03-20,5.74,5.755,5.68,5.75,86869.0
2013-03-21,5.765,5.77,5.745,5.755,9174.0
2013-03-22,5.765,5.765,5.745,5.745,13973.0
2013-03-25,5.755,5.755,5.74,5.75,9220.0
2013-03-26,5.77,5.77,5.75,5.755,38062.0
2013-03-27,5.75,5.77,5.745,5.765,22260.0
2013-03-28,5.77,5.78,5.76,5.78,15497.0
2013-04-01,5.79,5.79,5.76,5.77,21873.0
2013-04-02,5.785,5.785,5.755,5.755,59975.0
2013-04-03,5.755,5.785,5.755,5.77,48130.0
2013-04-04,5.785,5.785,5.77,5.78,6258.0
2013-04-05,5.79,5.79,5.77,5.78,8431.0
2013-04-08,5.79,5.79,5.77,5.78,50345.0
2013-04-09,5.79,5.79,5.77,5.78,75388.0
2013-04-10,5.785,5.79,5.785,5.785,56832.0
2013-04-11,5.79,5.79,5.785,5.79,101537.0
2013-04-12,5.79,5.795,5.77,5.785,100056.0
2013-04-15,5.785,5.785,5.765,5.77,34411.0
2013-04-16,5.78,5.785,5.77,5.785,10029.0
2013-04-17,5.785,5.785,5.765,5.77,47751.0
2013-04-18,5.77,5.78,5.755,5.755,46845.0
2013-04-19,5.765,5.77,5.74,5.74,42910.0
2013-04-22,5.74,5.76,5.74,5.76,32848.0
2013-04-23,5.78,5.785,5.75,5.75,68739.0
2013-04-24,5.76,5.765,5.74,5.74,65381.0
2013-04-25,5.755,5.755,5.74,5.745,101812.0
2013-04-26,5.775,5.775,5.74,5.745,50892.0
2013-04-29,5.745,5.775,5.745,5.77,24645.0
2013-04-30,5.775,5.775,5.765,5.77,46884.0
2013-05-01,5.775,5.775,5.755,5.765,118253.0
2013-05-02,5.76,5.76,5.735,5.745,66120.0
2013-05-03,5.755,5.76,5.735,5.745,38980.0
2013-05-06,5.755,5.765,5.745,5.76,33925.0
2013-05-07,5.76,5.79,5.76,5.78,38512.0
2013-05-08,5.79,5.79,5.785,5.79,36250.0
2013-05-09,5.79,5.79,5.78,5.78,56229.0
2013-05-10,5.79,5.79,5.78,5.78,62363.0
2013-05-13,5.785,5.785,5.78,5.78,29829.0
2013-05-14,5.785,5.785,5.77,5.78,44264.0
2013-05-15,5.785,5.785,5.765,5.78,55581.0
2013-05-16,5.78,5.785,5.78,5.78,52209.0
2013-05-17,5.785,5.785,5.775,5.785,40260.0
2013-05-21,5.775,5.79,5.775,5.785,112656.0
2013-05-22,5.79,5.79,5.775,5.78,39931.0
2013-05-23,5.775,5.79,5.775,5.785,104206.0
2013-05-24,5.785,5.79,5.775,5.785,142534.0
2013-05-27,5.79,5.79,5.78,5.79,19081.0
2013-05-28,5.8,5.8,5.77,5.77,105046.0
2013-05-29,5.785,5.785,5.77,5.77,30832.0
2013-05-30,5.77,5.78,5.765,5.77,39799.0
2013-05-31,5.78,5.78,5.76,5.765,115926.0
2013-06-03,5.76,5.76,5.755,5.755,22520.0
2013-06-04,5.75,5.755,5.75,5.755,56439.0
2013-06-05,5.75,5.755,5.745,5.75,20752.0
2013-06-06,5.755,5.755,5.73,5.745,12769.0
2013-06-07,5.745,5.745,5.73,5.73,20801.0
2013-06-10,5.735,5.735,5.705,5.71,40119.0
2013-06-11,5.7,5.7,5.67,5.685,28569.0
2013-06-12,5.69,5.69,5.465,5.67,158373.0
2013-06-13,5.67,5.685,5.66,5.685,20212.0
2013-06-14,5.685,5.705,5.675,5.695,22826.0
2013-06-17,5.7,5.705,5.69,5.7,25648.0
2013-06-18,5.705,5.705,5.69,5.695,13774.0
2013-06-19,5.67,5.695,5.665,5.675,44751.0
2013-06-20,5.635,5.65,5.6,5.6,12875.0
2013-06-21,5.615,5.62,5.595,5.605,105047.0
2013-06-24,5.6,5.6,5.53,5.575,47221.0
2013-06-25,5.59,5.605,5.58,5.6,84626.0
2013-06-26,5.6,5.625,5.59,5.62,88408.0
2013-06-27,5.615,5.635,5.615,5.63,21743.0
2013-06-28,5.625,5.645,5.625,5.645,11733.0
2013-07-02,5.64,5.67,5.635,5.665,97919.0
2013-07-03,5.66,5.675,5.645,5.675,44479.0
2013-07-04,5.675,5.685,5.63,5.685,49793.0
2013-07-05,5.665,5.68,5.65,5.66,47179.0
2013-07-08,5.66,5.67,5.66,5.67,31271.0
2013-07-09,5.685,5.685,5.645,5.66,31824.0
2013-07-10,5.645,5.665,5.63,5.645,37613.0
2013-07-11,5.65,5.665,5.635,5.665,38065.0
2013-07-12,5.65,5.67,5.645,5.67,41223.0
2013-07-15,5.65,5.665,5.645,5.65,60200.0
2013-07-16,5.65,5.665,5.635,5.665,19733.0
2013-07-17,5.665,5.665,5.64,5.66,17828.0
2013-07-18,5.645,5.66,5.645,5.65,34395.0
2013-07-19,5.65,5.65,5.64,5.65,55906.0
2013-07-22,5.635,5.65,5.635,5.645,59169.0
2013-07-23,5.645,5.65,5.635,5.65,55156.0
2013-07-24,5.66,5.665,5.63,5.63,27616.0
2013-07-25,5.635,5.645,5.63,5.64,37055.0
2013-07-26,5.64,5.64,5.615,5.63,50356.0
2013-07-29,5.625,5.65,5.605,5.605,51222.0
2013-07-30,5.615,5.645,5.615,5.625,73794.0
2013-07-31,5.625,5.64,5.61,5.62,36687.0
2013-08-01,5.62,5.62,5.58,5.58,28534.0
2013-08-02,5.6,5.605,5.59,5.59,21862.0
2013-08-06,5.57,5.6,5.56,5.56,22992.0
2013-08-07,5.545,5.565,5.53,5.545,115718.0
2013-08-08,5.53,5.545,5.515,5.52,28719.0
2013-08-09,5.5,5.525,5.49,5.5,65106.0
2013-08-12,5.49,5.5,5.475,5.475,42869.0
2013-08-13,5.47,5.49,5.47,5.49,23046.0
2013-08-14,5.49,5.505,5.47,5.505,91669.0
2013-08-15,5.49,5.5,5.475,5.485,288059.0
2013-08-16,5.47,5.485,5.465,5.48,19164.0
2013-08-19,5.475,5.475,5.42,5.42,70188.0
2013-08-20,5.415,5.435,5.415,5.43,80867.0
2013-08-21,5.425,5.46,5.415,5.445,134727.0
2013-08-22,5.46,5.49,5.44,5.49,43953.0
2013-08-23,5.49,5.515,5.475,5.5,75698.0
2013-08-26,5.5,5.535,5.48,5.53,42900.0
2013-08-27,5.515,5.53,5.515,5.53,20759.0
2013-08-28,5.545,5.55,5.525,5.545,45692.0
2013-08-29,5.535,5.55,5.525,5.54,28911.0
2013-08-30,5.54,5.57,5.54,5.57,34600.0
2013-09-03,5.57,5.575,5.54,5.57,53535.0
2013-09-04,5.57,5.575,5.55,5.575,48486.0
2013-09-05,5.57,5.57,5.55,5.55,46110.0
2013-09-06,5.55,5.565,5.54,5.565,15561.0
2013-09-09,5.565,5.57,5.55,5.57,45163.0
2013-09-10,5.57,5.57,5.535,5.56,71007.0
2013-09-11,5.545,5.565,5.54,5.565,18370.0
2013-09-12,5.565,5.565,5.545,5.55,27976.0
2013-09-13,5.545,5.57,5.545,5.545,11013.0
2013-09-16,5.565,5.585,5.545,5.565,65071.0
2013-09-17,5.575,5.59,5.57,5.59,37952.0
2013-09-18,5.585,5.605,5.58,5.595,17915.0
2013-09-19,5.61,5.615,5.59,5.615,88953.0
2013-09-20,5.595,5.615,5.59,5.59,18557.0
2013-09-23,5.59,5.615,5.59,5.615,70417.0
2013-09-24,5.61,5.625,5.595,5.625,49510.0
2013-09-25,5.745,5.745,5.615,5.63,67036.0
2013-09-26,5.625,5.63,5.605,5.615,33999.0
2013-09-27,5.63,5.63,5.6,5.6,25352.0
2013-09-30,5.6,5.635,5.585,5.615,23448.0
2013-10-01,5.605,5.615,5.6,5.6,51433.0
2013-10-02,5.605,5.625,5.6,5.615,277316.0
2013-10-03,5.61,5.615,5.6,5.6,650406.0
2013-10-04,5.61,5.625,5.6,5.61,66096.0
2013-10-07,5.605,5.615,5.59,5.595,96807.0
2013-10-08,5.59,5.605,5.585,5.605,111901.0
2013-10-09,5.61,5.61,5.585,5.595,48438.0
2013-10-10,5.605,5.605,5.585,5.595,48767.0
2013-10-11,5.595,5.595,5.57,5.585,14695.0
2013-10-15,5.59,5.595,5.57,5.59,50665.0
2013-10-16,5.57,5.58,5.565,5.565,43656.0
2013-10-17,5.585,5.59,5.57,5.59,63720.0
2013-10-18,5.59,5.59,5.58,5.59,35803.0
2013-10-21,5.59,5.59,5.58,5.585,27258.0
2013-10-22,5.585,5.595,5.58,5.585,33430.0
2013-10-23,5.57,5.59,5.57,5.585,66628.0
2013-10-24,5.59,5.595,5.585,5.59,50402.0
2013-10-25,5.59,5.595,5.585,5.59,21673.0
2013-10-28,5.595,5.605,5.59,5.605,54218.0
2013-10-29,5.61,5.61,5.585,5.61,95067.0
2013-10-30,5.605,5.63,5.605,5.63,80322.0
2013-10-31,5.64,5.64,5.61,5.61,100325.0
2013-11-01,5.615,5.63,5.61,5.61,68786.0
2013-11-04,5.63,5.64,5.63,5.64,56521.0
2013-11-05,5.63,5.64,5.615,5.63,64656.0
2013-11-06,5.63,5.64,5.615,5.625,40982.0
2013-11-07,5.625,5.645,5.62,5.645,37810.0
2013-11-08,5.64,5.655,5.62,5.655,148566.0
2013-11-11,5.645,5.655,5.64,5.655,21651.0
2013-11-12,5.65,5.655,5.64,5.645,54423.0
2013-11-13,5.645,5.655,5.645,5.645,25046.0
2013-11-14,5.65,5.67,5.65,5.67,42903.0
2013-11-15,5.685,5.685,5.655,5.655,20551.0
2013-11-18,5.665,5.67,5.66,5.665,41919.0
2013-11-19,5.67,5.67,5.66,5.66,11768.0
2013-11-20,5.665,5.67,5.655,5.67,13641.0
2013-11-21,5.66,5.665,5.65,5.65,22862.0
2013-11-22,5.67,5.68,5.66,5.68,21458.0
2013-11-25,5.68,5.68,5.665,5.665,13567.0
2013-11-26,5.66,5.68,5.655,5.66,19796.0
2013-11-27,5.68,5.685,5.665,5.675,48031.0
2013-11-28,5.675,5.685,5.675,5.685,45283.0
2013-11-29,5.685,5.7,5.675,5.7,7263.0
2013-12-02,5.685,5.7,5.68,5.685,19985.0
2013-12-03,5.68,5.68,5.655,5.655,109126.0
2013-12-04,5.67,5.675,5.63,5.635,37475.0
2013-12-05,5.66,5.665,5.635,5.645,81869.0
2013-12-06,5.64,5.64,5.63,5.63,36933.0
2013-12-09,5.635,5.645,5.625,5.635,47679.0
2013-12-10,5.635,5.635,5.615,5.62,32656.0
2013-12-11,5.625,5.625,5.605,5.625,22292.0
2013-12-12,5.605,5.635,5.59,5.605,13401.0
2013-12-13,5.59,5.605,5.59,5.595,29110.0
2013-12-16,5.595,5.615,5.585,5.595,32323.0
2013-12-17,5.585,5.6,5.58,5.59,219289.0
2013-12-18,5.58,5.58,5.555,5.565,21827.0
2013-12-19,5.565,5.585,5.56,5.565,78453.0
2013-12-20,5.575,5.6,5.56,5.595,64504.0
2013-12-23,5.6,5.615,5.585,5.595,102564.0
2013-12-24,5.595,5.6,5.58,5.59,31248.0
2013-12-27,5.575,5.61,5.575,5.6,18165.0
2013-12-30,5.6,5.61,5.59,5.605,7784.0
2013-12-31,5.605,5.635,5.605,5.635,4043.0
2014-01-02,5.645,5.645,5.615,5.63,9009.0
2014-01-03,5.63,5.65,5.63,5.645,6112.0
2014-01-06,5.645,5.645,5.63,5.64,18391.0
2014-01-07,5.64,5.655,5.63,5.655,21078.0
2014-01-08,5.65,5.66,5.645,5.66,20970.0
2014-01-09,5.66,5.66,5.64,5.645,17609.0
2014-01-10,5.645,5.695,5.645,5.675,347272.0
2014-01-13,5.655,5.67,5.655,5.655,121462.0
2014-01-14,5.655,5.67,5.64,5.645,100256.0
2014-01-15,5.645,5.655,5.645,5.655,44258.0
2014-01-16,5.655,5.66,5.65,5.66,16510.0
2014-01-17,5.645,5.655,5.645,5.655,25099.0
2014-01-20,5.655,5.655,5.635,5.64,81008.0
2014-01-21,5.645,5.66,5.645,5.66,34877.0
2014-01-22,5.66,5.67,5.645,5.645,62975.0
2014-01-23,5.67,5.675,5.65,5.675,30693.0
2014-01-24,5.675,5.675,5.66,5.675,24624.0
2014-01-27,5.675,5.675,5.65,5.675,84652.0
2014-01-28,5.65,5.675,5.65,5.675,75592.0
2014-01-29,5.66,5.68,5.64,5.655,344309.0
2014-01-30,5.66,5.66,5.635,5.66,73956.0
2014-01-31,5.665,5.665,5.655,5.665,60875.0
2014-02-03,5.64,5.665,5.64,5.64,48669.0
2014-02-04,5.655,5.66,5.64,5.66,26805.0
2014-02-05,5.67,5.67,5.64,5.66,35702.0
2014-02-06,5.64,5.65,5.63,5.63,41674.0
2014-02-07,5.65,5.65,5.625,5.635,35286.0
2014-02-10,5.65,5.65,5.635,5.64,29831.0
2014-02-11,5.64,5.65,5.63,5.65,55988.0
2014-02-12,5.64,5.66,5.63,5.635,52181.0
2014-02-13,5.63,5.655,5.63,5.635,132959.0
2014-02-14,5.635,5.66,5.635,5.655,40838.0
2014-02-18,5.65,5.665,5.635,5.665,188122.0
2014-02-19,5.65,5.66,5.64,5.655,1645217.0
2014-02-20,5.655,5.675,5.655,5.675,11713.0
2014-02-21,5.67,5.68,5.655,5.68,13045.0
2014-02-24,5.675,5.68,5.67,5.67,34873.0
2014-02-25,5.675,5.69,5.665,5.68,38729.0
2014-02-26,5.71,5.71,5.68,5.705,3790.0
2014-02-27,5.705,5.71,5.685,5.685,26316.0
2014-02-28,5.69,5.715,5.69,5.715,56450.0
2014-03-03,5.715,5.715,5.695,5.71,22207.0
2014-03-04,5.72,5.72,5.695,5.715,11166.0
2014-03-05,5.71,5.715,5.69,5.715,14534.0
2014-03-06,5.715,5.72,5.705,5.72,22324.0
2014-03-07,5.715,5.72,5.695,5.695,18508.0
2014-03-10,5.705,5.715,5.705,5.705,10186.0
2014-03-11,5.695,5.715,5.695,5.705,22688.0
2014-03-12,5.705,5.725,5.705,5.705,35918.0
2014-03-13,5.725,5.725,5.705,5.725,53375.0
2014-03-14,5.725,5.73,5.72,5.73,13977.0
2014-03-17,5.73,5.73,5.72,5.73,3687.0
2014-03-18,5.71,5.73,5.71,5.73,44544.0
2014-03-19,5.725,5.735,5.72,5.73,80025.0
2014-03-20,5.735,5.735,5.715,5.73,6035.0
2014-03-21,5.735,5.745,5.725,5.735,18499.0
2014-03-24,5.735,5.75,5.725,5.745,21086.0
2014-03-25,5.75,5.755,5.735,5.745,34439.0
2014-03-26,5.76,5.76,5.73,5.745,57730.0
2014-03-27,5.735,5.75,5.735,5.745,6479.0
2014-03-28,5.74,5.76,5.735,5.745,15513.0
2014-03-31,5.76,5.76,5.735,5.76,10719.0
2014-04-01,5.765,5.765,5.75,5.75,9703.0
2014-04-02,5.76,5.775,5.75,5.765,22110.0
2014-04-03,5.765,5.775,5.765,5.775,6818.0
2014-04-04,5.765,5.775,5.76,5.775,39633.0
2014-04-07,5.775,5.785,5.77,5.78,95685.0
2014-04-08,5.78,5.8,5.77,5.785,67307.0
2014-04-09,5.795,5.81,5.795,5.805,96895.0
2014-04-10,5.8,5.805,5.795,5.805,57160.0
2014-04-11,5.81,5.81,5.795,5.795,22712.0
2014-04-14,5.805,5.805,5.8,5.8,22970.0
2014-04-15,5.795,5.8,5.795,5.795,23915.0
2014-04-16,5.78,5.805,5.78,5.805,10124.0
2014-04-17,5.795,5.805,5.795,5.805,18070.0
2014-04-21,5.805,5.81,5.795,5.805,10246.0
2014-04-22,5.795,5.81,5.795,5.81,14785.0
2014-04-23,5.795,5.81,5.78,5.81,47387.0
2014-04-24,5.795,5.82,5.795,5.815,15496.0
2014-04-25,5.8,5.82,5.8,5.805,75095.0
2014-04-28,5.825,5.83,5.82,5.83,16619.0
2014-04-29,5.825,5.835,5.825,5.83,12264.0
2014-04-30,5.845,5.845,5.83,5.845,30507.0
2014-05-01,5.84,5.865,5.835,5.865,19687.0
2014-05-02,5.865,5.875,5.84,5.86,19330.0
2014-05-05,5.845,5.89,5.845,5.88,4731.0
2014-05-06,5.89,5.895,5.875,5.88,16841.0
2014-05-07,5.895,5.9,5.88,5.9,19920.0
2014-05-08,5.89,5.9,5.89,5.895,30622.0
2014-05-09,5.89,5.905,5.89,5.89,31547.0
2014-05-12,5.9,5.9,5.87,5.89,26302.0
2014-05-13,5.895,5.895,5.86,5.865,75243.0
2014-05-14,5.87,5.88,5.86,5.865,59497.0
2014-05-15,5.87,5.88,5.86,5.865,11271.0
2014-05-16,5.88,5.88,5.87,5.88,12968.0
2014-05-20,5.865,5.875,5.865,5.865,21061.0
2014-05-21,5.875,5.875,5.865,5.87,33960.0
2014-05-22,5.865,5.89,5.865,5.88,16750.0
2014-05-23,5.87,5.89,5.865,5.865,27512.0
2014-05-26,5.89,5.89,5.87,5.88,3972.0
2014-05-27,5.89,5.89,5.87,5.87,19294.0
2014-05-28,5.89,5.89,5.85,5.86,78923.0
2014-05-29,5.85,5.86,5.84,5.845,32351.0
2014-05-30,5.845,5.85,5.82,5.82,41750.0
2014-06-02,5.845,5.845,5.82,5.83,37923.0
2014-06-03,5.825,5.855,5.825,5.84,121351.0
2014-06-04,5.83,5.83,5.81,5.83,31148.0
2014-06-05,5.83,5.83,5.82,5.825,1615.0
2014-06-06,5.825,5.845,5.825,5.845,14862.0
2014-06-09,5.83,5.845,5.83,5.84,6646.0
2014-06-10,5.855,5.855,5.84,5.845,51172.0
2014-06-11,5.84,5.855,5.83,5.845,25757.0
2014-06-12,5.86,5.86,5.85,5.85,12858.0
2014-06-13,5.86,5.86,5.845,5.855,12447.0
2014-06-16,5.855,5.86,5.845,5.85,30437.0
2014-06-17,5.85,5.865,5.84,5.84,48124.0
2014-06-18,5.84,5.865,5.84,5.86,13848.0
2014-06-19,5.865,5.875,5.85,5.86,4594.0
2014-06-20,5.9,5.9,5.865,5.88,3273.0
2014-06-23,5.875,5.89,5.865,5.865,34722.0
2014-06-24,5.88,5.885,5.875,5.875,6109.0
2014-06-25,5.865,5.89,5.86,5.865,25957.0
2014-06-26,5.9,5.9,5.88,5.89,18181.0
2014-06-27,5.9,5.905,5.895,5.895,5109.0
2014-06-30,5.905,5.905,5.89,5.9,20716.0
2014-07-02,5.9,5.91,5.895,5.905,29714.0
2014-07-03,5.91,5.91,5.9,5.9,14808.0
2014-07-04,5.88,5.935,5.88,5.935,22961.0
2014-07-07,5.935,5.935,5.9,5.915,16314.0
2014-07-08,5.93,5.93,5.9,5.91,17595.0
2014-07-09,5.905,5.91,5.895,5.91,27955.0
2014-07-10,5.91,5.91,5.9,5.91,8813.0
2014-07-11,5.895,5.925,5.895,5.915,13643.0
2014-07-14,5.91,5.915,5.895,5.9,18268.0
2014-07-15,5.905,5.925,5.9,5.915,32201.0
2014-07-16,5.925,5.925,5.91,5.915,19289.0
2014-07-17,5.905,5.925,5.9,5.915,12592.0
2014-07-18,5.915,5.93,5.91,5.93,6507.0
2014-07-21,5.925,5.925,5.915,5.915,17239.0
2014-07-22,5.925,5.93,5.9,5.905,29070.0
2014-07-23,5.91,5.925,5.91,5.915,5184.0
2014-07-24,5.925,5.925,5.91,5.915,20519.0
2014-07-25,5.915,5.925,5.9,5.91,24666.0
2014-07-28,5.91,5.915,5.905,5.91,23694.0
2014-07-29,5.93,5.93,5.905,5.925,13971.0
2014-07-30,5.93,5.93,5.915,5.925,27901.0
2014-07-31,5.92,5.93,5.905,5.925,75179.0
2014-08-01,5.925,5.95,5.905,5.915,8558.0
2014-08-05,5.895,5.92,5.895,5.915,13091.0
2014-08-06,5.905,5.92,5.895,5.915,13118.0
2014-08-07,5.92,5.925,5.915,5.92,4535.0
2014-08-08,5.925,5.925,5.915,5.915,19097.0
2014-08-11,5.925,5.925,5.915,5.915,6304.0
2014-08-12,5.915,5.925,5.9,5.9,29367.0
2014-08-13,5.925,5.925,5.92,5.925,22769.0
2014-08-14,5.93,5.93,5.905,5.905,10674.0
2014-08-15,5.9,5.93,5.9,5.925,7193.0
2014-08-18,5.93,5.93,5.915,5.92,24107.0
2014-08-19,5.92,5.935,5.915,5.93,37523.0
2014-08-20,5.925,5.93,5.92,5.925,9847.0
2014-08-21,5.93,5.935,5.925,5.93,30324.0
2014-08-22,5.935,5.94,5.93,5.935,37399.0
2014-08-25,5.94,5.95,5.93,5.93,46774.0
2014-08-26,5.94,5.955,5.93,5.955,27320.0
2014-08-27,5.95,5.955,5.93,5.955,27386.0
2014-08-28,5.95,5.955,5.945,5.95,15779.0
2014-08-29,5.94,5.955,5.94,5.955,13255.0
2014-09-02,5.94,5.945,5.93,5.94,48294.0
2014-09-03,5.94,5.945,5.93,5.945,21892.0
2014-09-04,5.94,5.945,5.925,5.94,55920.0
2014-09-05,5.94,5.945,5.93,5.94,21593.0
2014-09-08,5.945,5.945,5.925,5.94,37983.0
2014-09-09,5.94,5.945,5.925,5.925,32650.0
2014-09-10,5.94,5.94,5.92,5.93,26027.0
2014-09-11,5.925,5.94,5.92,5.92,15458.0
2014-09-12,5.915,5.94,5.915,5.925,17284.0
2014-09-15,5.915,5.93,5.915,5.925,26236.0
2014-09-16,5.925,5.925,5.895,5.905,25618.0
2014-09-17,5.92,5.925,5.905,5.915,29938.0
2014-09-18,5.92,5.92,5.91,5.91,32465.0
2014-09-19,5.92,5.925,5.91,5.925,3108.0
2014-09-22,5.915,5.925,5.91,5.92,42821.0
2014-09-23,5.895,5.925,5.895,5.915,36094.0
2014-09-24,5.92,5.925,5.895,5.92,7889.0
2014-09-25,5.925,5.925,5.91,5.92,40007.0
2014-09-26,5.915,5.93,5.9,5.91,16089.0
2014-09-29,5.915,5.93,5.915,5.925,9792.0
2014-09-30,5.91,5.93,5.91,5.93,7284.0
2014-10-01,5.91,5.935,5.905,5.935,82193.0
2014-10-02,5.905,5.935,5.905,5.93,17395.0
2014-10-03,5.94,5.94,5.905,5.925,25208.0
2014-10-06,5.945,5.945,5.925,5.935,17055.0
2014-10-07,5.93,5.935,5.895,5.915,18618.0
2014-10-08,5.935,5.935,5.915,5.925,14976.0
2014-10-09,5.935,5.935,5.91,5.915,23144.0
2014-10-10,5.91,5.93,5.91,5.91,33699.0
2014-10-14,5.965,5.965,5.91,5.91,18637.0
2014-10-15,5.915,5.915,5.895,5.895,32855.0
2014-10-16,5.895,5.91,5.885,5.895,18979.0
2014-10-17,5.94,5.94,5.9,5.905,7485.0
2014-10-20,5.91,5.91,5.885,5.91,32001.0
2014-10-21,5.91,5.925,5.895,5.91,20064.0
2014-10-22,5.915,5.915,5.91,5.91,6009.0
2014-10-23,5.91,5.93,5.91,5.925,16166.0
2014-10-24,5.925,5.93,5.91,5.915,19833.0
2014-10-27,5.94,5.94,5.91,5.93,17985.0
2014-10-28,5.935,5.935,5.925,5.935,28726.0
2014-10-29,5.95,5.96,5.935,5.95,6247.0
2014-10-30,5.96,5.96,5.95,5.955,13463.0
2014-10-31,5.96,5.96,5.95,5.955,5350.0
2014-11-03,5.94,5.96,5.94,5.955,11231.0
2014-11-04,5.95,5.985,5.95,5.98,39402.0
2014-11-05,5.985,5.985,5.98,5.98,10756.0
2014-11-06,5.97,5.985,5.965,5.97,16140.0
2014-11-07,5.98,5.99,5.97,5.985,21325.0
2014-11-10,5.98,6.0,5.98,5.995,57418.0
2014-11-11,5.985,5.99,5.965,5.98,13261.0
2014-11-12,6.02,6.02,5.985,5.995,24580.0
2014-11-13,5.985,5.99,5.98,5.99,12329.0
2014-11-14,5.99,5.995,5.97,5.99,42077.0
2014-11-17,5.985,5.995,5.98,5.985,11521.0
2014-11-18,5.995,5.995,5.99,5.99,2870.0
2014-11-19,5.985,6.0,5.985,5.99,21689.0
2014-11-20,5.995,6.005,5.995,6.0,30594.0
2014-11-21,6.005,6.015,6.0,6.015,26829.0
2014-11-24,6.015,6.02,6.005,6.005,29875.0
2014-11-25,6.0,6.015,6.0,6.005,12739.0
2014-11-26,6.025,6.025,5.995,6.01,26518.0
2014-11-27,6.005,6.01,5.99,6.005,62037.0
2014-11-28,6.005,6.01,5.985,5.99,43595.0
2014-12-01,6.01,6.01,5.98,5.985,30623.0
2014-12-02,5.98,5.995,5.98,5.985,10460.0
2014-12-03,5.995,5.995,5.96,5.98,40372.0
2014-12-04,5.97,5.99,5.96,5.97,9016.0
2014-12-05,5.98,5.98,5.955,5.96,6262.0
2014-12-08,5.96,5.96,5.915,5.93,88697.0
2014-12-09,5.895,5.925,5.89,5.91,28048.0
2014-12-10,5.945,5.945,5.9,5.91,17873.0
2014-12-11,5.915,5.915,5.9,5.91,44540.0
2014-12-12,5.9,5.91,5.88,5.89,20107.0
2014-12-15,5.87,5.91,5.87,5.895,22108.0
2014-12-16,5.87,5.9,5.87,5.89,21849.0
2014-12-17,5.87,5.895,5.855,5.88,143599.0
2014-12-18,5.92,5.92,5.86,5.9,53588.0
2014-12-19,5.89,5.91,5.89,5.9,58620.0
2014-12-22,5.92,5.92,5.865,5.915,47629.0
2014-12-23,5.9,5.97,5.9,5.97,49347.0
2014-12-24,5.925,6.01,5.91,6.01,16124.0
2014-12-29,5.94,5.955,5.925,5.945,16012.0
2014-12-30,5.955,5.97,5.95,5.955,19592.0
2014-12-31,5.975,5.985,5.97,5.985,11308.0
2015-01-02,5.97,6.005,5.97,5.985,1149.0
2015-01-05,5.975,5.995,5.97,5.97,12933.0
2015-01-06,5.995,5.995,5.955,5.97,37055.0
2015-01-07,5.97,5.98,5.965,5.98,14865.0
2015-01-08,5.975,6.0,5.945,5.98,18000.0
2015-01-09,5.985,5.985,5.97,5.98,29162.0
2015-01-12,5.975,6.0,5.97,5.98,10818.0
2015-01-13,6.005,6.005,5.975,5.975,28559.0
2015-01-14,5.975,5.975,5.945,5.965,22180.0
2015-01-15,5.965,5.97,5.95,5.955,11280.0
2015-01-16,5.965,5.97,5.94,5.965,15620.0
2015-01-19,5.965,5.97,5.935,5.935,37938.0
2015-01-20,5.955,5.955,5.92,5.92,44498.0
2015-01-21,5.94,5.955,5.915,5.955,32019.0
2015-01-22,5.955,5.955,5.92,5.95,37976.0
2015-01-23,5.94,5.95,5.915,5.945,33406.0
2015-01-26,5.95,5.95,5.905,5.905,58488.0
2015-01-27,5.925,5.925,5.89,5.91,82260.0
2015-01-28,5.92,5.92,5.85,5.855,76377.0
2015-01-29,5.855,5.855,5.82,5.82,80250.0
2015-01-30,5.785,5.84,5.725,5.75,38581.0
2015-02-02,5.75,5.805,5.745,5.78,14848.0
2015-02-03,5.76,5.785,5.76,5.78,25466.0
2015-02-04,5.76,5.79,5.76,5.79,28265.0
2015-02-05,5.81,5.82,5.785,5.795,22015.0
2015-02-06,5.805,5.815,5.795,5.81,14696.0
2015-02-09,5.81,5.825,5.81,5.82,38473.0
2015-02-10,5.835,5.845,5.81,5.82,14922.0
2015-02-11,5.85,5.85,5.815,5.82,34577.0
2015-02-12,5.82,5.85,5.805,5.82,39284.0
2015-02-13,5.82,5.825,5.805,5.825,44551.0
2015-02-17,5.825,5.835,5.81,5.825,46306.0
2015-02-18,5.81,5.825,5.81,5.81,14602.0
2015-02-19,5.81,5.82,5.79,5.815,43114.0
2015-02-20,5.825,5.825,5.81,5.81,11677.0
2015-02-23,5.805,5.81,5.78,5.78,44532.0
2015-02-24,5.79,5.79,5.76,5.78,65956.0
2015-02-25,5.805,5.805,5.775,5.78,16133.0
2015-02-26,5.785,5.785,5.77,5.77,107511.0
2015-02-27,5.785,5.785,5.745,5.76,148694.0
2015-03-02,5.77,5.785,5.76,5.78,25143.0
2015-03-03,5.8,5.8,5.77,5.8,44994.0
2015-03-04,5.81,5.81,5.78,5.79,45387.0
2015-03-05,5.805,5.81,5.785,5.79,28748.0
2015-03-06,5.775,5.81,5.775,5.8,52884.0
2015-03-09,5.8,5.81,5.8,5.8,26852.0
2015-03-10,5.805,5.805,5.78,5.78,69082.0
2015-03-11,5.775,5.79,5.775,5.79,26571.0
2015-03-12,5.79,5.79,5.775,5.79,36345.0
2015-03-13,5.775,5.8,5.775,5.79,4435.0
2015-03-16,5.79,5.8,5.77,5.79,80965.0
2015-03-17,5.8,5.8,5.785,5.785,54065.0
2015-03-18,5.79,5.805,5.78,5.785,36521.0
2015-03-19,5.81,5.81,5.78,5.8,19329.0
2015-03-20,5.785,5.82,5.78,5.785,32051.0
2015-03-23,5.84,5.84,5.785,5.805,41237.0
2015-03-24,5.8,5.82,5.79,5.8,36470.0
2015-03-25,5.815,5.815,5.78,5.785,26480.0
2015-03-26,5.805,5.805,5.78,5.795,21350.0
2015-03-27,5.805,5.81,5.78,5.79,64687.0
2015-03-30,5.785,5.8,5.775,5.775,16486.0
2015-03-31,5.775,5.78,5.75,5.76,45976.0
2015-04-01,5.745,5.75,5.7,5.715,33348.0
2015-04-02,5.7,5.74,5.7,5.725,1205873.0
2015-04-06,5.73,5.73,5.695,5.7,91596.0
2015-04-07,5.715,5.715,5.65,5.66,64017.0
2015-04-08,5.66,5.7,5.635,5.635,47633.0
2015-04-09,5.66,5.665,5.63,5.66,38718.0
2015-04-10,5.665,5.665,5.625,5.64,22629.0
2015-04-13,5.66,5.66,5.635,5.635,51461.0
2015-04-14,5.6,5.635,5.6,5.63,36068.0
2015-04-15,5.61,5.635,5.575,5.575,31741.0
2015-04-16,5.58,5.595,5.555,5.59,336736.0
2015-04-17,5.57,5.575,5.55,5.575,29733.0
2015-04-20,5.55,5.59,5.55,5.58,53041.0
2015-04-21,5.58,5.59,5.55,5.58,24208.0
2015-04-22,5.545,5.565,5.545,5.555,43955.0
2015-04-23,5.575,5.605,5.565,5.6,39033.0
2015-04-24,5.58,5.65,5.58,5.635,71394.0
2015-04-27,5.605,5.645,5.605,5.625,82714.0
2015-04-28,5.675,5.675,5.64,5.67,607960.0
2015-04-29,5.67,5.71,5.67,5.71,425077.0
2015-04-30,5.73,5.73,5.69,5.715,70493.0
2015-05-01,5.745,5.765,5.73,5.76,172271.0
2015-05-04,5.76,5.765,5.74,5.755,58146.0
2015-05-05,5.725,5.765,5.725,5.755,91554.0
2015-05-06,5.74,5.745,5.715,5.74,53557.0
2015-05-07,5.79,5.79,5.715,5.73,55891.0
2015-05-08,5.73,5.76,5.715,5.76,50210.0
2015-05-11,5.77,5.775,5.73,5.73,65329.0
2015-05-12,5.735,5.765,5.735,5.76,42558.0
2015-05-13,5.735,5.77,5.725,5.74,55517.0
2015-05-14,5.745,5.765,5.735,5.765,30679.0
2015-05-15,5.745,5.76,5.73,5.735,90185.0
2015-05-19,5.725,5.765,5.725,5.76,26171.0
2015-05-20,5.74,5.76,5.715,5.74,41963.0
2015-05-21,5.73,5.755,5.705,5.705,35683.0
2015-05-22,5.725,5.74,5.71,5.735,23928.0
2015-05-25,5.735,5.745,5.715,5.715,28508.0
2015-05-26,5.705,5.715,5.69,5.705,48348.0
2015-05-27,5.715,5.725,5.69,5.72,39588.0
2015-05-28,5.725,5.73,5.715,5.725,32544.0
2015-05-29,5.725,5.73,5.7,5.705,46780.0
2015-06-01,5.705,5.715,5.7,5.7,28826.0
2015-06-02,5.695,5.7,5.69,5.695,48302.0
2015-06-03,5.68,5.695,5.665,5.68,30168.0
2015-06-04,5.68,5.69,5.665,5.675,22357.0
2015-06-05,5.705,5.705,5.645,5.66,79117.0
2015-06-08,5.705,5.705,5.63,5.645,16404.0
2015-06-09,5.62,5.665,5.62,5.66,107095.0
2015-06-10,5.67,5.67,5.64,5.645,28280.0
2015-06-11,5.645,5.65,5.62,5.64,35033.0
2015-06-12,5.645,5.645,5.615,5.62,35667.0
2015-06-15,5.63,5.635,5.605,5.615,24242.0
2015-06-16,5.635,5.635,5.595,5.595,47747.0
2015-06-17,5.63,5.63,5.585,5.585,20211.0
2015-06-18,5.61,5.61,5.58,5.605,25761.0
2015-06-19,5.61,5.61,5.59,5.61,34354.0
2015-06-22,5.605,5.615,5.55,5.55,61425.0
2015-06-23,5.55,5.59,5.545,5.55,66087.0
2015-06-24,5.555,5.56,5.55,5.56,158324.0
2015-06-25,5.56,5.56,5.545,5.56,147697.0
2015-06-26,5.595,5.595,5.545,5.585,84422.0
2015-06-29,5.595,5.6,5.54,5.565,47688.0
2015-06-30,5.555,5.58,5.545,5.575,26084.0
2015-07-02,5.585,5.585,5.535,5.54,71239.0
2015-07-03,5.555,5.575,5.545,5.575,22587.0
2015-07-06,5.575,5.585,5.55,5.565,67908.0
2015-07-07,5.545,5.58,5.52,5.52,98821.0
2015-07-08,5.495,5.535,5.495,5.495,54121.0
2015-07-09,5.54,5.54,5.405,5.405,56574.0
2015-07-10,5.46,5.485,5.4,5.46,62235.0
2015-07-13,5.48,5.48,5.4,5.43,26919.0
2015-07-14,5.44,5.44,5.425,5.43,27055.0
2015-07-15,5.425,5.455,5.41,5.415,51432.0
2015-07-16,5.425,5.445,5.385,5.445,60732.0
2015-07-17,5.45,5.535,5.445,5.535,55279.0
2015-07-20,5.535,5.535,5.485,5.495,65265.0
2015-07-21,5.485,5.5,5.445,5.445,69856.0
2015-07-22,5.455,5.485,5.435,5.435,110111.0
2015-07-23,5.47,5.49,5.46,5.49,104768.0
2015-07-24,5.48,5.48,5.4,5.44,74494.0
2015-07-27,5.39,5.44,5.39,5.405,69106.0
2015-07-28,5.405,5.435,5.405,5.435,34390.0
2015-07-29,5.455,5.455,5.42,5.445,112848.0
2015-07-30,5.445,5.445,5.405,5.405,32424.0
2015-07-31,5.42,5.43,5.395,5.395,90630.0
2015-08-04,5.395,5.395,5.32,5.38,248301.0
2015-08-05,5.38,5.405,5.35,5.39,29509.0
2015-08-06,5.39,5.4,5.345,5.345,36121.0
2015-08-07,5.395,5.4,5.32,5.325,125531.0
2015-08-10,5.335,5.38,5.335,5.34,40669.0
2015-08-11,5.37,5.37,5.325,5.325,53640.0
2015-08-12,5.335,5.355,5.32,5.32,34927.0
2015-08-13,5.325,5.35,5.315,5.35,21768.0
2015-08-14,5.34,5.345,5.3,5.34,42418.0
2015-08-17,5.31,5.35,5.295,5.295,18097.0
2015-08-18,5.29,5.31,5.29,5.31,33681.0
2015-08-19,5.3,5.3,5.28,5.28,26676.0
2015-08-20,5.27,5.27,5.215,5.215,75712.0
2015-08-21,5.185,5.235,5.13,5.135,96566.0
2015-08-24,5.075,5.11,4.87,5.035,354798.0
2015-08-25,5.04,5.07,5.0,5.05,191731.0
2015-08-26,5.015,5.12,5.015,5.065,68521.0
2015-08-27,5.095,5.125,5.075,5.1,35184.0
2015-08-28,5.125,5.18,5.125,5.18,126505.0
2015-08-31,5.19,5.19,5.115,5.165,72558.0
2015-09-01,5.18,5.18,5.125,5.145,49537.0
2015-09-02,5.19,5.19,5.14,5.15,1934051.0
2015-09-03,5.14,5.205,5.14,5.205,43712.0
2015-09-04,5.205,5.205,5.18,5.18,21713.0
2015-09-08,5.2,5.23,5.2,5.22,30299.0
2015-09-09,5.22,5.255,5.22,5.225,77750.0
2015-09-10,5.26,5.27,5.23,5.26,169880.0
2015-09-11,5.27,5.3,5.26,5.29,188959.0
2015-09-14,5.29,5.3,5.27,5.27,57251.0
2015-09-15,5.275,5.275,5.205,5.235,62141.0
2015-09-16,5.245,5.245,5.22,5.235,48234.0
2015-09-17,5.25,5.26,5.21,5.22,65922.0
2015-09-18,5.2,5.25,5.2,5.245,79148.0
2015-09-21,5.25,5.255,5.22,5.225,60330.0
2015-09-22,5.225,5.25,5.165,5.2,69053.0
2015-09-23,5.2,5.2,5.155,5.165,33471.0
2015-09-24,5.165,5.165,5.065,5.07,74351.0
2015-09-25,5.11,5.115,5.055,5.065,76165.0
2015-09-28,5.06,5.075,4.87,4.895,125988.0
2015-09-29,4.91,4.93,4.88,4.9,136677.0
2015-09-30,4.935,4.97,4.89,4.97,80045.0
2015-10-01,4.95,4.975,4.905,4.91,77565.0
2015-10-02,4.9,5.06,4.88,4.955,131853.0
2015-10-05,4.975,4.975,4.935,4.95,62495.0
2015-10-06,4.93,4.93,4.895,4.905,68375.0
2015-10-07,4.91,4.92,4.88,4.92,123346.0
2015-10-08,4.905,4.905,4.855,4.89,147843.0
2015-10-09,4.87,4.875,4.84,4.875,111070.0
2015-10-13,4.87,4.87,4.795,4.795,170234.0
2015-10-14,4.795,4.8,4.76,4.765,106344.0
2015-10-15,4.795,4.825,4.775,4.81,204164.0
2015-10-16,4.815,4.92,4.795,4.92,152318.0
2015-10-19,4.92,5.0,4.895,4.99,218672.0
2015-10-20,5.0,5.09,4.98,5.09,166630.0
2015-10-21,5.085,5.25,5.085,5.25,206955.0
2015-10-22,5.235,5.235,5.115,5.14,136193.0
2015-10-23,5.135,5.195,5.135,5.195,159814.0
2015-10-26,5.185,5.235,5.175,5.235,139373.0
2015-10-27,5.19,5.235,5.19,5.225,162655.0
2015-10-28,5.23,5.235,5.21,5.23,229900.0
2015-10-29,5.22,5.22,5.195,5.195,44318.0
2015-10-30,5.21,5.21,5.165,5.18,113770.0
2015-11-02,5.195,5.23,5.18,5.195,499054.0
2015-11-03,5.19,5.19,5.18,5.19,170920.0
2015-11-04,5.19,5.21,5.18,5.21,80813.0
2015-11-05,5.195,5.29,5.195,5.29,229430.0
2015-11-06,5.315,5.415,5.315,5.365,129041.0
2015-11-09,5.36,5.39,5.36,5.375,51231.0
2015-11-10,5.39,5.395,5.325,5.325,146423.0
2015-11-11,5.34,5.365,5.32,5.36,57656.0
2015-11-12,5.375,5.375,5.275,5.275,162704.0
2015-11-13,5.375,5.375,5.255,5.29,126927.0
2015-11-16,5.295,5.32,5.26,5.315,145627.0
2015-11-17,5.32,5.325,5.285,5.32,57820.0
2015-11-18,5.3,5.315,5.265,5.27,197521.0
2015-11-19,5.26,5.295,5.22,5.22,220691.0
2015-11-20,5.235,5.255,5.23,5.24,79809.0
2015-11-23,5.24,5.24,5.19,5.19,194770.0
2015-11-24,5.22,5.22,5.145,5.16,115190.0
2015-11-25,5.19,5.195,5.17,5.195,128412.0
2015-11-26,5.19,5.19,5.15,5.185,73509.0
2015-11-27,5.18,5.19,5.155,5.19,109370.0
2015-11-30,5.205,5.205,5.165,5.185,169464.0
2015-12-01,5.18,5.18,5.15,5.175,126752.0
2015-12-02,5.165,5.165,5.11,5.13,238672.0
2015-12-03,5.135,5.135,5.035,5.045,213514.0
2015-12-04,5.05,5.055,5.02,5.035,174300.0
2015-12-07,5.02,5.02,4.97,4.98,217460.0
2015-12-08,4.97,4.975,4.875,4.93,296940.0
2015-12-09,4.905,4.905,4.845,4.855,154868.0
2015-12-10,4.845,4.85,4.795,4.805,439076.0
2015-12-11,4.825,4.855,4.79,4.83,446655.0
2015-12-14,4.82,4.83,4.725,4.74,175847.0
2015-12-15,4.725,4.97,4.725,4.97,345758.0
2015-12-16,4.955,5.08,4.935,5.045,1133972.0
2015-12-17,5.025,5.03,5.0,5.005,213335.0
2015-12-18,5.02,5.02,4.98,5.01,221254.0
2015-12-21,5.02,5.02,4.975,5.005,277383.0
2015-12-22,4.995,5.045,4.95,5.045,261337.0
2015-12-23,5.025,5.105,5.005,5.1,334681.0
2015-12-24,5.08,5.135,5.08,5.11,162904.0
2015-12-29,5.125,5.155,5.095,5.155,89264.0
2015-12-30,5.155,5.235,5.155,5.23,59008.0
2015-12-31,5.235,5.275,5.235,5.255,45453.0
2016-01-04,5.205,5.205,5.145,5.17,93796.0
2016-01-05,5.16,5.16,5.035,5.105,327873.0
2016-01-06,5.08,5.08,5.035,5.05,100859.0
2016-01-07,5.035,5.045,4.965,4.965,124848.0
2016-01-08,5.005,5.01,4.92,4.92,109384.0
2016-01-11,4.9,4.95,4.875,4.895,61576.0
2016-01-12,4.925,4.945,4.78,4.815,160319.0
2016-01-13,4.83,4.83,4.675,4.68,156414.0
2016-01-14,4.68,4.72,4.625,4.705,3504816.0
2016-01-15,4.68,4.68,4.565,4.59,126533.0
2016-01-18,4.54,4.575,4.505,4.55,78149.0
2016-01-19,4.55,4.75,4.525,4.655,368401.0
2016-01-20,4.64,4.64,4.515,4.515,266353.0
2016-01-21,4.58,4.645,4.53,4.6,206794.0
2016-01-22,4.64,4.805,4.615,4.75,221221.0
2016-01-25,4.775,4.775,4.715,4.74,144704.0
2016-01-26,4.755,4.765,4.69,4.69,179729.0
2016-01-27,4.725,4.765,4.695,4.71,147834.0
2016-01-28,4.76,4.795,4.72,4.795,118363.0
2016-01-29,4.795,4.82,4.765,4.765,135046.0
2016-02-01,4.81,4.81,4.75,4.8,145506.0
2016-02-02,4.79,4.79,4.75,4.765,104599.0
2016-02-03,4.725,4.795,4.725,4.76,81278.0
2016-02-04,4.795,4.825,4.775,4.825,59560.0
2016-02-05,4.84,4.84,4.795,4.795,65976.0
2016-02-08,4.795,4.81,4.76,4.76,90500.0
2016-02-09,4.745,4.745,4.72,4.72,87620.0
2016-02-10,4.72,4.775,4.65,4.66,90169.0
2016-02-11,4.64,4.67,4.6,4.645,182724.0
2016-02-12,4.685,4.685,4.57,4.59,161580.0
2016-02-16,4.6,4.65,4.55,4.56,257493.0
2016-02-17,4.585,4.67,4.575,4.635,197827.0
2016-02-18,4.665,4.67,4.635,4.66,100246.0
2016-02-19,4.65,4.7,4.645,4.685,85899.0
2016-02-22,4.71,4.74,4.66,4.665,61927.0
2016-02-23,4.665,4.665,4.525,4.525,230031.0
2016-02-24,4.575,4.61,4.55,4.595,89437.0
2016-02-25,4.65,4.65,4.56,4.565,157557.0
2016-02-26,4.595,4.64,4.59,4.64,62527.0
2016-02-29,4.635,4.64,4.605,4.64,56026.0
2016-03-01,4.655,4.68,4.615,4.68,214059.0
2016-03-02,4.685,4.75,4.62,4.75,256594.0
2016-03-03,4.735,4.785,4.73,4.75,87714.0
2016-03-04,4.765,4.83,4.76,4.825,169078.0
2016-03-07,4.8,4.895,4.8,4.885,193755.0
2016-03-08,4.895,4.905,4.79,4.815,207169.0
2016-03-09,4.85,4.85,4.8,4.81,373138.0
2016-03-10,4.825,4.835,4.8,4.805,147502.0
2016-03-11,4.835,4.85,4.81,4.85,86086.0
2016-03-14,4.855,4.86,4.845,4.86,179093.0
2016-03-15,4.845,4.875,4.815,4.845,155870.0
2016-03-16,4.85,4.87,4.825,4.87,183967.0
2016-03-17,4.875,4.875,4.85,4.855,56356.0
2016-03-18,4.875,4.885,4.86,4.87,76605.0
2016-03-21,4.87,4.905,4.87,4.88,117974.0
2016-03-22,4.885,4.945,4.885,4.93,101422.0
2016-03-23,4.95,5.025,4.95,5.025,128498.0
2016-03-24,5.03,5.03,4.975,5.0,133035.0
2016-03-28,4.98,5.05,4.98,5.04,150159.0
2016-03-29,5.05,5.05,5.015,5.025,102643.0
2016-03-30,5.05,5.05,4.98,4.99,84999.0
2016-03-31,4.99,5.005,4.98,4.995,92715.0
2016-04-01,4.99,5.005,4.98,4.995,66334.0
2016-04-04,5.015,5.035,4.995,5.015,70085.0
2016-04-05,5.02,5.035,5.0,5.005,63257.0
2016-04-06,5.035,5.07,5.015,5.07,151905.0
2016-04-07,5.075,5.17,5.07,5.16,181464.0
2016-04-08,5.145,5.165,5.14,5.155,91864.0
2016-04-11,5.18,5.18,5.145,5.16,116029.0
2016-04-12,5.165,5.19,5.16,5.18,94968.0
2016-04-13,5.205,5.205,5.11,5.125,181297.0
2016-04-14,5.145,5.16,5.12,5.145,87819.0
2016-04-15,5.14,5.155,5.115,5.115,67110.0
2016-04-18,5.115,5.115,5.09,5.095,83145.0
2016-04-19,5.11,5.12,5.085,5.12,152476.0
2016-04-20,5.115,5.155,5.115,5.145,73918.0
2016-04-21,5.145,5.145,5.1,5.11,87011.0
2016-04-22,5.125,5.17,5.115,5.155,139125.0
2016-04-25,5.18,5.18,5.125,5.145,83135.0
2016-04-26,5.14,5.145,5.125,5.145,85254.0
2016-04-27,5.155,5.16,5.14,5.16,62975.0
2016-04-28,5.14,5.165,5.14,5.155,41140.0
2016-04-29,5.15,5.165,5.135,5.16,127992.0
2016-05-02,5.175,5.175,5.13,5.135,144123.0
2016-05-03,5.155,5.155,5.125,5.14,91540.0
2016-05-04,5.14,5.15,5.135,5.15,37473.0
2016-05-05,5.14,5.16,5.125,5.14,74133.0
2016-05-06,5.15,5.15,5.13,5.15,111576.0
2016-05-09,5.155,5.155,5.11,5.11,52348.0
2016-05-10,5.13,5.14,5.11,5.11,72779.0
2016-05-11,5.125,5.13,5.105,5.11,100892.0
2016-05-12,5.115,5.14,5.095,5.13,119249.0
2016-05-13,5.125,5.135,5.105,5.11,106682.0
2016-05-16,5.105,5.13,5.105,5.115,115105.0
2016-05-17,5.105,5.125,5.09,5.105,92443.0
2016-05-18,5.095,5.11,5.085,5.09,76737.0
2016-05-19,5.085,5.115,5.085,5.105,104073.0
2016-05-20,5.105,5.13,5.105,5.125,61415.0
2016-05-24,5.13,5.14,5.115,5.135,98379.0
2016-05-25,5.135,5.135,5.115,5.13,64935.0
2016-05-26,5.14,5.155,5.135,5.14,111910.0
2016-05-27,5.175,5.18,5.155,5.17,72262.0
2016-05-30,5.17,5.195,5.17,5.17,63932.0
2016-05-31,5.18,5.19,5.17,5.17,50669.0
2016-06-01,5.18,5.215,5.155,5.205,49231.0
2016-06-02,5.22,5.225,5.19,5.195,72649.0
2016-06-03,5.205,5.205,5.18,5.18,88767.0
2016-06-06,5.23,5.23,5.18,5.195,51301.0
2016-06-07,5.19,5.205,5.19,5.2,113147.0
2016-06-08,5.2,5.215,5.195,5.205,77510.0
2016-06-09,5.205,5.215,5.2,5.215,70045.0
2016-06-10,5.2,5.215,5.175,5.18,114120.0
2016-06-13,5.17,5.2,5.16,5.17,136163.0
2016-06-14,5.155,5.18,5.15,5.15,54597.0
2016-06-15,5.15,5.15,5.1,5.1,69590.0
2016-06-16,5.1,5.1,4.9,5.065,669834.0
2016-06-17,5.065,5.075,5.005,5.015,118500.0
2016-06-20,5.01,5.1,5.01,5.09,189913.0
2016-06-21,5.105,5.105,5.085,5.105,137936.0
2016-06-22,5.105,5.11,5.09,5.105,82988.0
2016-06-23,5.125,5.16,5.11,5.16,153952.0
2016-06-24,5.1,5.125,5.04,5.08,197581.0
2016-06-27,5.09,5.09,5.04,5.05,138631.0
2016-06-28,5.115,5.115,5.055,5.09,60889.0
2016-06-29,5.115,5.13,5.105,5.12,155863.0
2016-06-30,5.115,5.145,5.115,5.145,56951.0
2016-07-04,5.16,5.16,5.125,5.14,57321.0
2016-07-05,5.16,5.16,5.105,5.105,106357.0
2016-07-06,5.1,5.125,5.08,5.09,102358.0
2016-07-07,5.115,5.115,5.095,5.1,79027.0
2016-07-08,5.115,5.125,5.095,5.12,148583.0
2016-07-11,5.13,5.15,5.115,5.13,62299.0
2016-07-12,5.125,5.17,5.125,5.165,149722.0
2016-07-13,5.145,5.185,5.145,5.175,289169.0
2016-07-14,5.17,5.205,5.17,5.19,151173.0
2016-07-15,5.21,5.21,5.185,5.19,89247.0
2016-07-18,5.195,5.21,5.19,5.195,88382.0
2016-07-19,5.19,5.205,5.19,5.205,71603.0
2016-07-20,5.23,5.26,5.205,5.255,208156.0
2016-07-21,5.245,5.265,5.24,5.265,157320.0
2016-07-22,5.3,5.3,5.255,5.29,98302.0
2016-07-25,5.275,5.29,5.275,5.285,63240.0
2016-07-26,5.285,5.3,5.275,5.3,193801.0
2016-07-27,5.32,5.32,5.29,5.305,203712.0
2016-07-28,5.32,5.32,5.3,5.3,134777.0
2016-07-29,5.32,5.32,5.305,5.31,222456.0
2016-08-02,5.325,5.33,5.31,5.31,126604.0
2016-08-03,5.31,5.345,5.31,5.345,84708.0
2016-08-04,5.35,5.37,5.35,5.365,140155.0
2016-08-05,5.355,5.4,5.355,5.4,114494.0
2016-08-08,5.42,5.44,5.4,5.425,94945.0
2016-08-09,5.435,5.46,5.42,5.455,208193.0
2016-08-10,5.425,5.46,5.425,5.44,50877.0
2016-08-11,5.44,5.455,5.44,5.445,137491.0
2016-08-12,5.445,5.455,5.4,5.4,98967.0
2016-08-15,5.42,5.425,5.41,5.415,34777.0
2016-08-16,5.425,5.44,5.415,5.425,99420.0
2016-08-17,5.44,5.445,5.425,5.425,501303.0
2016-08-18,5.445,5.445,5.425,5.43,38017.0
2016-08-19,5.435,5.44,5.425,5.435,164490.0
2016-08-22,5.435,5.445,5.42,5.425,54001.0
2016-08-23,5.44,5.44,5.39,5.39,198848.0
2016-08-24,5.39,5.4,5.375,5.38,85123.0
2016-08-25,5.39,5.41,5.37,5.4,238695.0
2016-08-26,5.39,5.41,5.39,5.41,151125.0
2016-08-29,5.465,5.465,5.38,5.385,120429.0
2016-08-30,5.41,5.41,5.38,5.39,144984.0
2016-08-31,5.395,5.4,5.38,5.38,119896.0
2016-09-01,5.41,5.415,5.38,5.39,106266.0
2016-09-02,5.395,5.395,5.38,5.39,87809.0
2016-09-06,5.395,5.395,5.365,5.365,160024.0
2016-09-07,5.375,5.375,5.31,5.325,298611.0
2016-09-08,5.345,5.375,5.325,5.355,100148.0
2016-09-09,5.38,5.38,5.32,5.345,50827.0
2016-09-12,5.32,5.35,5.32,5.335,38998.0
2016-09-13,5.35,5.35,5.32,5.32,150717.0
2016-09-14,5.345,5.345,5.31,5.32,236335.0
2016-09-15,5.35,5.355,5.31,5.32,96292.0
2016-09-16,5.32,5.325,5.31,5.31,123364.0
2016-09-19,5.345,5.345,5.325,5.33,64210.0
2016-09-20,5.38,5.38,5.325,5.33,198809.0
2016-09-21,5.345,5.35,5.335,5.345,68554.0
2016-09-22,5.345,5.355,5.345,5.35,104098.0
2016-09-23,5.355,5.355,5.345,5.35,64894.0
2016-09-26,5.35,5.35,5.345,5.35,48380.0
2016-09-27,5.35,5.355,5.345,5.35,216925.0
2016-09-28,5.375,5.375,5.355,5.37,91583.0
2016-09-29,5.385,5.385,5.365,5.365,81179.0
2016-09-30,5.37,5.39,5.37,5.385,84181.0
2016-10-03,5.39,5.395,5.365,5.365,184812.0
2016-10-04,5.37,5.375,5.335,5.345,115830.0
2016-10-05,5.365,5.375,5.335,5.35,52319.0
2016-10-06,5.365,5.365,5.335,5.355,107776.0
2016-10-07,5.365,5.365,5.345,5.365,117957.0
2016-10-11,5.355,5.375,5.35,5.37,89078.0
2016-10-12,5.375,5.375,5.365,5.37,78647.0
2016-10-13,5.37,5.375,5.355,5.375,97106.0
2016-10-14,5.375,5.44,5.375,5.43,128732.0
2016-10-17,5.46,5.465,5.43,5.445,202168.0
2016-10-18,5.46,5.46,5.44,5.44,96777.0
2016-10-19,5.445,5.485,5.44,5.475,77081.0
2016-10-20,5.475,5.5,5.475,5.49,77689.0
2016-10-21,5.505,5.505,5.48,5.485,45707.0
2016-10-24,5.49,5.49,5.46,5.475,54540.0
2016-10-25,5.465,5.48,5.46,5.475,163801.0
2016-10-26,5.475,5.485,5.465,5.48,85394.0
2016-10-27,5.5,5.5,5.48,5.485,132957.0
2016-10-28,5.495,5.51,5.485,5.505,23146.0
2016-10-31,5.51,5.51,5.5,5.505,77893.0
2016-11-01,5.505,5.51,5.5,5.505,108369.0
2016-11-02,5.51,5.51,5.5,5.5,53486.0
2016-11-03,5.51,5.525,5.5,5.52,109391.0
2016-11-04,5.505,5.52,5.495,5.495,103545.0
2016-11-07,5.495,5.51,5.495,5.495,43189.0
2016-11-08,5.5,5.505,5.48,5.5,131969.0
2016-11-09,5.495,5.52,5.485,5.51,93109.0
2016-11-10,5.54,5.57,5.51,5.565,113699.0
2016-11-11,5.55,5.565,5.53,5.545,337923.0
2016-11-14,5.575,5.575,5.53,5.535,142389.0
2016-11-15,5.53,5.54,5.485,5.485,273366.0
2016-11-16,5.51,5.51,5.42,5.44,250926.0
2016-11-17,5.435,5.445,5.395,5.43,279332.0
2016-11-18,5.46,5.46,5.42,5.435,89899.0
2016-11-21,5.51,5.51,5.44,5.445,91529.0
2016-11-22,5.435,5.465,5.435,5.46,191909.0
2016-11-23,5.485,5.485,5.44,5.445,82407.0
2016-11-24,5.475,5.475,5.455,5.46,75221.0
2016-11-25,5.46,5.475,5.445,5.455,129758.0
2016-11-28,5.475,5.48,5.465,5.465,94327.0
2016-11-29,5.485,5.485,5.465,5.485,142076.0
2016-11-30,5.485,5.495,5.48,5.49,142247.0
2016-12-01,5.495,5.52,5.485,5.515,179171.0
2016-12-02,5.52,5.52,5.5,5.505,96674.0
2016-12-05,5.53,5.53,5.485,5.5,72005.0
2016-12-06,5.515,5.515,5.485,5.5,132308.0
2016-12-07,5.495,5.5,5.48,5.485,123168.0
2016-12-08,5.5,5.5,5.46,5.465,150514.0
2016-12-09,5.475,5.48,5.455,5.475,72707.0
2016-12-12,5.48,5.5,5.475,5.495,108398.0
2016-12-13,5.485,5.52,5.485,5.515,163715.0
2016-12-14,5.5,5.515,5.485,5.5,207383.0
2016-12-15,5.5,5.58,5.5,5.57,186587.0
2016-12-16,5.58,5.615,5.57,5.605,146596.0
2016-12-19,5.605,5.605,5.57,5.585,126981.0
2016-12-20,5.59,5.59,5.57,5.585,188405.0
2016-12-21,5.595,5.63,5.57,5.63,192764.0
2016-12-22,5.615,5.67,5.615,5.645,260739.0
2016-12-23,5.655,5.655,5.615,5.625,165011.0
2016-12-28,5.63,5.68,5.61,5.67,105438.0
2016-12-29,5.67,5.68,5.67,5.675,47751.0
2016-12-30,5.71,5.71,5.68,5.69,30183.0
2017-01-03,5.72,5.74,5.68,5.715,33354.0
2017-01-04,5.7,5.775,5.7,5.76,424717.0
2017-01-05,5.785,5.785,5.75,5.75,342630.0
2017-01-06,5.775,5.815,5.755,5.795,162030.0
2017-01-09,5.795,5.795,5.76,5.76,72002.0
2017-01-10,5.75,5.78,5.72,5.775,170110.0
2017-01-11,5.78,5.795,5.76,5.785,124819.0
2017-01-12,5.795,5.795,5.775,5.775,170884.0
2017-01-13,5.76,5.825,5.755,5.825,95902.0
2017-01-16,5.82,5.835,5.815,5.82,58731.0
2017-01-17,5.825,5.84,5.82,5.82,143529.0
2017-01-18,5.84,5.84,5.8,5.815,139810.0
2017-01-19,5.805,5.815,5.795,5.805,149455.0
2017-01-20,5.82,5.835,5.8,5.815,156985.0
2017-01-23,5.835,5.835,5.815,5.82,73613.0
2017-01-24,5.82,5.86,5.82,5.845,187019.0
2017-01-25,5.86,5.92,5.845,5.905,202173.0
2017-01-26,5.91,5.925,5.905,5.91,146448.0
2017-01-27,5.93,5.945,5.92,5.92,101369.0
2017-01-30,5.95,5.96,5.93,5.95,124101.0
2017-01-31,5.965,5.965,5.94,5.95,163770.0
2017-02-01,5.945,5.98,5.94,5.975,114489.0
2017-02-02,5.985,5.985,5.965,5.97,152935.0
2017-02-03,5.98,6.01,5.98,6.01,93624.0
2017-02-06,6.01,6.015,5.99,5.99,119205.0
2017-02-07,5.995,6.015,5.985,6.005,173848.0
2017-02-08,6.01,6.01,5.98,5.98,100594.0
2017-02-09,5.98,6.005,5.98,6.0,147368.0
2017-02-10,6.01,6.01,5.98,5.995,1619876.0
2017-02-13,5.995,6.005,5.985,5.985,78586.0
2017-02-14,6.01,6.01,5.97,5.97,141470.0
2017-02-15,5.985,6.005,5.98,5.99,193827.0
2017-02-16,6.005,6.025,5.98,6.015,140827.0
2017-02-17,6.01,6.025,6.01,6.015,155662.0
2017-02-21,6.03,6.065,6.025,6.045,143180.0
2017-02-22,6.075,6.095,6.065,6.085,162497.0
2017-02-23,6.095,6.1,6.085,6.095,101544.0
2017-02-24,6.105,6.11,6.09,6.09,75117.0
2017-02-27,6.085,6.09,6.065,6.075,81697.0
2017-02-28,6.065,6.075,6.05,6.05,118938.0
2017-03-01,6.025,6.07,6.025,6.06,268700.0
2017-03-02,6.065,6.07,6.05,6.06,94546.0
2017-03-03,6.06,6.07,6.045,6.05,204004.0
2017-03-06,6.06,6.075,6.05,6.075,130252.0
2017-03-07,6.065,6.085,6.06,6.065,58130.0
2017-03-08,6.075,6.085,6.06,6.06,136514.0
2017-03-09,6.065,6.095,6.065,6.09,59984.0
2017-03-10,6.085,6.13,6.085,6.125,102538.0
2017-03-13,6.145,6.15,6.115,6.145,94283.0
2017-03-14,6.135,6.155,6.13,6.135,177238.0
2017-03-15,6.155,6.165,6.135,6.145,185082.0
2017-03-16,6.175,6.175,6.13,6.145,86836.0
2017-03-17,6.135,6.15,6.13,6.135,154493.0
2017-03-20,6.155,6.155,6.125,6.125,70698.0
2017-03-21,6.115,6.13,6.11,6.125,76330.0
2017-03-22,6.11,6.115,6.06,6.08,152803.0
2017-03-23,6.09,6.11,6.075,6.105,86197.0
2017-03-24,6.13,6.13,6.105,6.105,94826.0
2017-03-27,6.105,6.105,6.065,6.075,87704.0
2017-03-28,6.085,6.095,6.07,6.095,80175.0
2017-03-29,6.13,6.145,6.1,6.11,326426.0
2017-03-30,6.11,6.165,6.11,6.16,179245.0
2017-03-31,6.185,6.185,6.13,6.15,141154.0
2017-04-03,6.125,6.17,6.125,6.16,121886.0
2017-04-04,6.165,6.185,6.165,6.175,164181.0
2017-04-05,6.185,6.195,6.17,6.185,173292.0
2017-04-06,6.195,6.215,6.195,6.21,157111.0
2017-04-07,6.23,6.245,6.215,6.225,140527.0
2017-04-10,6.235,6.265,6.23,6.235,134393.0
2017-04-11,6.235,6.265,6.235,6.245,251859.0
2017-04-12,6.255,6.255,6.235,6.25,194440.0
2017-04-13,6.275,6.275,6.21,6.245,74467.0
2017-04-17,6.27,6.27,6.235,6.245,59502.0
2017-04-18,6.245,6.245,6.175,6.175,284795.0
2017-04-19,6.19,6.195,6.165,6.165,110513.0
2017-04-20,6.185,6.205,6.17,6.185,317513.0
2017-04-21,6.195,6.195,6.145,6.165,140017.0
2017-04-24,6.175,6.195,6.165,6.185,81528.0
2017-04-25,6.21,6.21,6.19,6.2,105623.0
2017-04-26,6.19,6.21,6.185,6.2,65214.0
2017-04-27,6.19,6.225,6.145,6.165,157678.0
2017-04-28,6.18,6.18,6.15,6.165,58488.0
2017-05-01,6.145,6.19,6.13,6.145,64000.0
2017-05-02,6.14,6.18,6.125,6.13,127379.0
2017-05-03,6.13,6.15,6.125,6.14,107089.0
2017-05-04,6.165,6.17,6.105,6.105,92709.0
2017-05-05,6.105,6.14,6.105,6.11,62527.0
2017-05-08,6.1,6.125,6.1,6.12,53382.0
2017-05-09,6.105,6.145,6.105,6.145,44219.0
2017-05-10,6.145,6.15,6.13,6.14,40683.0
2017-05-11,6.14,6.15,6.13,6.145,133399.0
2017-05-12,6.145,6.145,6.11,6.125,84164.0
2017-05-15,6.145,6.145,6.12,6.13,69475.0
2017-05-16,6.11,6.14,6.11,6.13,52652.0
2017-05-17,6.125,6.125,6.08,6.08,166175.0
2017-05-18,6.075,6.075,6.035,6.04,255351.0
2017-05-19,6.075,6.08,6.045,6.06,72492.0
2017-05-23,6.085,6.085,6.045,6.08,109384.0
2017-05-24,6.08,6.08,6.055,6.075,68063.0
2017-05-25,6.08,6.08,6.06,6.065,92339.0
2017-05-26,6.075,6.075,6.025,6.035,120277.0
2017-05-29,6.045,6.06,6.04,6.055,48957.0
2017-05-30,6.06,6.06,6.045,6.055,115131.0
2017-05-31,6.055,6.06,6.035,6.06,167047.0
2017-06-01,6.055,6.065,6.045,6.055,102195.0
2017-06-02,6.065,6.065,6.015,6.015,141454.0
2017-06-05,6.02,6.03,5.995,6.015,75576.0
2017-06-06,6.015,6.015,5.975,5.98,84720.0
2017-06-07,5.96,5.995,5.96,5.98,130011.0
2017-06-08,5.99,6.02,5.99,6.005,139131.0
2017-06-09,6.0,6.065,6.0,6.055,97606.0
2017-06-12,6.06,6.08,6.045,6.075,104846.0
2017-06-13,6.095,6.2,6.095,6.18,409434.0
2017-06-14,6.175,6.18,6.155,6.165,96020.0
2017-06-15,6.165,6.195,6.165,6.18,152909.0
2017-06-16,6.175,6.195,6.165,6.18,106102.0
2017-06-19,6.185,6.185,6.175,6.18,102800.0
2017-06-20,6.18,6.185,6.165,6.18,149867.0
2017-06-21,6.195,6.195,6.175,6.18,189531.0
2017-06-22,6.175,6.185,6.175,6.18,160011.0
2017-06-23,6.185,6.195,6.175,6.18,176890.0
2017-06-26,6.195,6.195,6.16,6.16,128526.0
2017-06-27,6.155,6.195,6.155,6.195,129123.0
2017-06-28,6.215,6.25,6.215,6.235,275112.0
2017-06-29,6.255,6.255,6.23,6.23,175144.0
2017-06-30,6.235,6.255,6.22,6.23,228295.0
2017-07-04,6.26,6.26,6.235,6.255,158557.0
2017-07-05,6.27,6.27,6.255,6.255,94329.0
2017-07-06,6.255,6.28,6.255,6.275,251328.0
2017-07-07,6.28,6.3,6.27,6.27,137472.0
2017-07-10,6.28,6.29,6.275,6.275,174723.0
2017-07-11,6.275,6.29,6.27,6.275,123599.0
2017-07-12,6.26,6.31,6.26,6.29,156529.0
2017-07-13,6.31,6.315,6.27,6.3,284252.0
2017-07-14,6.31,6.31,6.28,6.295,169323.0
2017-07-17,6.31,6.31,6.29,6.31,144260.0
2017-07-18,6.3,6.31,6.28,6.295,160278.0
2017-07-19,6.3,6.32,6.29,6.31,117472.0
2017-07-20,6.3,6.335,6.3,6.32,67435.0
2017-07-21,6.31,6.32,6.3,6.3,123380.0
2017-07-24,6.31,6.315,6.295,6.31,47518.0
2017-07-25,6.315,6.335,6.3,6.32,138039.0
2017-07-26,6.32,6.34,6.315,6.335,106043.0
2017-07-27,6.355,6.36,6.31,6.315,136753.0
2017-07-28,6.335,6.35,6.33,6.34,101263.0
2017-07-31,6.35,6.35,6.33,6.34,217725.0
2017-08-01,6.34,6.355,6.335,6.335,67208.0
2017-08-02,6.355,6.36,6.33,6.335,84917.0
2017-08-03,6.355,6.355,6.33,6.33,232064.0
2017-08-04,6.335,6.34,6.33,6.335,131952.0
2017-08-08,6.34,6.35,6.32,6.33,62539.0
2017-08-09,6.32,6.32,6.275,6.28,265123.0
2017-08-10,6.275,6.29,6.235,6.25,182325.0
2017-08-11,6.24,6.29,6.21,6.23,78266.0
2017-08-14,6.21,6.255,6.21,6.235,112137.0
2017-08-15,6.22,6.27,6.21,6.21,157829.0
2017-08-16,6.23,6.23,6.21,6.22,85089.0
2017-08-17,6.22,6.235,6.21,6.23,89917.0
2017-08-18,6.23,6.24,6.22,6.235,86454.0
2017-08-21,6.235,6.25,6.215,6.215,167831.0
2017-08-22,6.23,6.27,6.23,6.26,93860.0
2017-08-23,6.27,6.27,6.24,6.25,65128.0
2017-08-24,6.255,6.27,6.25,6.27,66821.0
2017-08-25,6.29,6.29,6.27,6.29,162749.0
2017-08-28,6.275,6.29,6.275,6.29,71737.0
2017-08-29,6.305,6.31,6.25,6.26,175766.0
2017-08-30,6.255,6.28,6.25,6.26,48864.0
2017-08-31,6.27,6.28,6.27,6.275,61649.0
2017-09-01,6.28,6.31,6.275,6.275,214356.0
2017-09-05,6.275,6.29,6.26,6.27,56477.0
2017-09-06,6.28,6.33,6.27,6.31,240039.0
2017-09-07,6.315,6.315,6.28,6.29,99073.0
2017-09-08,6.28,6.305,6.275,6.305,271970.0
2017-09-11,6.295,6.31,6.28,6.295,114360.0
2017-09-12,6.295,6.315,6.28,6.295,129272.0
2017-09-13,6.31,6.31,6.29,6.295,191399.0
2017-09-14,6.31,6.315,6.305,6.305,94870.0
2017-09-15,6.305,6.325,6.305,6.305,167800.0
2017-09-18,6.315,6.325,6.31,6.315,275827.0
2017-09-19,6.325,6.33,6.31,6.315,134683.0
2017-09-20,6.33,6.33,6.31,6.325,111775.0
2017-09-21,6.33,6.33,6.315,6.33,143760.0
2017-09-22,6.325,6.345,6.325,6.335,124316.0
2017-09-25,6.35,6.35,6.325,6.33,371645.0
2017-09-26,6.335,6.345,6.325,6.335,212634.0
2017-09-27,6.335,6.355,6.33,6.35,110307.0
2017-09-28,6.35,6.37,6.35,6.35,183599.0
2017-09-29,6.365,6.395,6.365,6.375,163605.0
2017-10-02,6.355,6.395,6.355,6.395,427533.0
2017-10-03,6.405,6.425,6.395,6.405,423366.0
2017-10-04,6.425,6.44,6.41,6.425,218187.0
2017-10-05,6.43,6.46,6.42,6.46,188872.0
2017-10-06,6.46,6.47,6.45,6.46,176505.0
2017-10-10,6.485,6.49,6.45,6.45,235096.0
2017-10-11,6.465,6.5,6.46,6.495,174646.0
2017-10-12,6.48,6.525,6.48,6.49,215465.0
2017-10-13,6.485,6.505,6.485,6.49,126463.0
2017-10-16,6.5,6.51,6.5,6.5,211452.0
2017-10-17,6.5,6.52,6.5,6.51,179581.0
2017-10-18,6.505,6.525,6.505,6.51,183551.0
2017-10-19,6.505,6.525,6.485,6.5,283368.0
2017-10-20,6.49,6.525,6.49,6.51,211838.0
2017-10-23,6.51,6.525,6.51,6.52,114093.0
2017-10-24,6.525,6.525,6.51,6.52,130172.0
2017-10-25,6.53,6.53,6.49,6.5,235910.0
2017-10-26,6.52,6.52,6.485,6.5,161145.0
2017-10-27,6.51,6.51,6.49,6.5,153709.0
2017-10-30,6.505,6.52,6.49,6.5,153510.0
2017-10-31,6.5,6.525,6.5,6.52,491126.0
2017-11-01,6.54,6.54,6.505,6.52,138612.0
2017-11-02,6.53,6.53,6.505,6.51,226868.0
2017-11-03,6.505,6.525,6.5,6.52,91687.0
2017-11-06,6.53,6.53,6.505,6.51,111176.0
2017-11-07,6.53,6.565,6.51,6.525,242808.0
2017-11-08,6.53,6.54,6.52,6.525,160345.0
2017-11-09,6.53,6.54,6.52,6.52,183295.0
2017-11-10,6.52,6.54,6.52,6.525,152335.0
2017-11-13,6.54,6.54,6.52,6.525,102624.0
2017-11-14,6.545,6.545,6.525,6.54,184577.0
2017-11-15,6.53,6.545,6.51,6.51,284581.0
2017-11-16,6.51,6.555,6.51,6.525,318002.0
2017-11-17,6.585,6.69,6.53,6.545,229946.0
2017-11-20,6.565,6.565,6.545,6.545,169111.0
2017-11-21,6.545,6.575,6.545,6.575,371426.0
2017-11-22,6.615,6.615,6.56,6.595,207509.0
2017-11-23,6.6,6.605,6.575,6.585,143851.0
2017-11-24,6.58,6.625,6.565,6.565,120545.0
2017-11-27,6.575,6.595,6.555,6.58,173388.0
2017-11-28,6.585,6.585,6.575,6.58,224753.0
2017-11-29,6.605,6.605,6.565,6.575,120171.0
2017-11-30,6.595,6.595,6.545,6.545,173997.0
2017-12-01,6.565,6.565,6.525,6.54,217153.0
2017-12-04,6.545,6.555,6.505,6.505,170456.0
2017-12-05,6.525,6.525,6.46,6.465,126480.0
2017-12-06,6.465,6.48,6.44,6.46,126985.0
2017-12-07,6.445,6.485,6.445,6.47,226895.0
2017-12-08,6.485,6.49,6.47,6.48,190055.0
2017-12-11,6.49,6.49,6.47,6.47,143764.0
2017-12-12,6.485,6.49,6.48,6.485,149656.0
2017-12-13,6.49,6.5,6.47,6.48,121166.0
2017-12-14,6.51,6.51,6.44,6.47,205889.0
2017-12-15,6.49,6.535,6.465,6.47,100132.0
2017-12-18,6.47,6.51,6.465,6.49,608525.0
2017-12-19,6.505,6.51,6.49,6.5,220353.0
2017-12-20,6.51,6.535,6.505,6.51,138164.0
2017-12-21,6.505,6.555,6.505,6.555,262138.0
2017-12-22,6.525,6.555,6.525,6.555,115178.0
2017-12-27,6.565,6.565,6.54,6.545,125546.0
2017-12-28,6.56,6.615,6.545,6.56,54576.0
2017-12-29,6.54,6.595,6.54,6.58,230201.0
2018-01-02,6.6,6.6,6.565,6.575,129583.0
2018-01-03,6.575,6.62,6.565,6.59,168659.0
2018-01-04,6.595,6.61,6.59,6.6,62178.0
2018-01-05,6.62,6.64,6.595,6.63,239404.0
2018-01-08,6.64,6.655,6.635,6.65,276822.0
2018-01-09,6.64,6.695,6.64,6.69,199733.0
2018-01-10,6.69,6.73,6.675,6.685,329691.0
2018-01-11,6.695,6.695,6.64,6.65,395479.0
2018-01-12,6.63,6.66,6.63,6.65,212292.0
2018-01-15,6.655,6.66,6.63,6.635,254128.0
2018-01-16,6.635,6.655,6.61,6.61,186105.0
2018-01-17,6.6,6.655,6.595,6.655,167540.0
2018-01-18,6.655,6.675,6.635,6.66,358559.0
2018-01-19,6.67,6.73,6.66,6.685,196475.0
2018-01-22,6.685,6.71,6.67,6.67,179667.0
2018-01-23,6.66,6.675,6.66,6.67,216013.0
2018-01-24,6.67,6.685,6.66,6.675,193090.0
2018-01-25,6.67,6.695,6.67,6.69,266000.0
2018-01-26,6.705,6.715,6.69,6.69,360841.0
2018-01-29,6.695,6.71,6.69,6.705,156364.0
2018-01-30,6.725,6.725,6.695,6.71,201898.0
2018-01-31,6.735,6.735,6.705,6.72,318692.0
2018-02-01,6.745,6.745,6.71,6.73,152458.0
2018-02-02,6.735,6.745,6.715,6.715,174185.0
2018-02-05,6.695,6.75,6.675,6.675,146498.0
2018-02-06,6.655,6.67,6.585,6.63,421594.0
2018-02-07,6.65,6.675,6.615,6.675,246887.0
2018-02-08,6.705,6.705,6.635,6.635,537865.0
2018-02-09,6.62,6.635,6.56,6.58,463360.0
2018-02-12,6.58,6.655,6.58,6.62,178367.0
2018-02-13,6.65,6.655,6.615,6.63,328962.0
2018-02-14,6.63,6.64,6.62,6.635,277926.0
2018-02-15,6.64,6.655,6.63,6.65,199619.0
2018-02-16,6.66,6.66,6.63,6.635,225044.0
2018-02-20,6.65,6.655,6.61,6.61,248099.0
2018-02-21,6.615,6.635,6.61,6.63,124799.0
2018-02-22,6.65,6.65,6.61,6.615,245469.0
2018-02-23,6.64,6.64,6.62,6.635,189472.0
2018-02-26,6.65,6.675,6.63,6.64,305634.0
2018-02-27,6.66,6.675,6.62,6.635,161810.0
2018-02-28,6.685,6.685,6.635,6.65,158818.0
2018-03-01,6.635,6.655,6.63,6.63,160663.0
2018-03-02,6.62,6.65,6.615,6.63,168633.0
2018-03-05,6.65,6.65,6.6,6.6,223805.0
2018-03-06,6.65,6.65,6.585,6.595,295415.0
2018-03-07,6.595,6.635,6.595,6.595,209870.0
2018-03-08,6.615,6.65,6.6,6.615,158890.0
2018-03-09,6.63,6.64,6.6,6.63,190648.0
2018-03-12,6.635,6.65,6.61,6.65,175584.0
2018-03-13,6.66,6.69,6.635,6.64,242529.0
2018-03-14,6.66,6.67,6.635,6.64,252416.0
2018-03-15,6.66,6.66,6.63,6.64,162982.0
2018-03-16,6.64,6.65,6.63,6.65,193787.0
2018-03-19,6.66,6.66,6.615,6.62,224104.0
2018-03-20,6.635,6.64,6.585,6.595,280777.0
2018-03-21,6.65,6.65,6.565,6.58,197869.0
2018-03-22,6.58,6.585,6.545,6.56,246537.0
2018-03-23,6.575,6.575,6.54,6.54,133566.0
2018-03-26,6.565,6.565,6.525,6.54,344505.0
2018-03-27,6.56,6.56,6.525,6.555,114567.0
2018-03-28,6.595,6.6,6.535,6.565,235501.0
2018-03-29,6.585,6.585,6.575,6.575,117952.0
2018-04-02,6.61,6.62,6.535,6.545,169235.0
2018-04-03,6.58,6.58,6.51,6.535,128273.0
2018-04-04,6.525,6.545,6.51,6.535,117383.0
2018-04-05,6.545,6.555,6.54,6.54,178054.0
2018-04-06,6.54,6.54,6.5,6.505,437818.0
2018-04-09,6.535,6.545,6.52,6.535,208879.0
2018-04-10,6.56,6.58,6.52,6.545,176444.0
2018-04-11,6.525,6.565,6.52,6.56,181756.0
2018-04-12,6.565,6.585,6.545,6.565,224662.0
2018-04-13,6.565,6.58,6.555,6.575,119923.0
2018-04-16,6.565,6.585,6.56,6.575,178340.0
2018-04-17,6.585,6.585,6.555,6.58,131434.0
2018-04-18,6.565,6.595,6.565,6.595,152383.0
2018-04-19,6.585,6.595,6.54,6.54,187007.0
2018-04-20,6.54,6.58,6.535,6.575,187700.0
2018-04-23,6.56,6.615,6.555,6.555,59180.0
2018-04-24,6.555,6.56,6.52,6.525,319446.0
2018-04-25,6.52,6.545,6.505,6.52,221934.0
2018-04-26,6.54,6.54,6.505,6.525,199462.0
2018-04-27,6.54,6.63,6.525,6.555,234920.0
2018-04-30,6.525,6.56,6.525,6.555,233930.0
2018-05-01,6.555,6.58,6.54,6.58,185674.0
2018-05-02,6.575,6.595,6.575,6.595,223511.0
2018-05-03,6.595,6.6,6.575,6.575,127178.0
2018-05-04,6.595,6.595,6.565,6.59,138584.0
2018-05-07,6.58,6.635,6.575,6.58,112892.0
2018-05-08,6.6,6.61,6.59,6.59,163829.0
2018-05-09,6.595,6.645,6.595,6.635,183397.0
2018-05-10,6.62,6.665,6.62,6.655,126783.0
2018-05-11,6.665,6.67,6.635,6.655,206345.0
2018-05-14,6.645,6.705,6.645,6.665,253396.0
2018-05-15,6.67,6.685,6.65,6.685,264504.0
2018-05-16,6.67,6.72,6.67,6.705,181634.0
2018-05-17,6.73,6.73,6.69,6.705,201778.0
2018-05-18,6.69,6.71,6.69,6.71,152066.0
2018-05-22,6.71,6.71,6.7,6.705,187636.0
2018-05-23,6.72,6.72,6.675,6.7,211845.0
2018-05-24,6.755,6.755,6.665,6.675,249989.0
2018-05-25,6.675,6.685,6.645,6.67,252709.0
2018-05-28,6.665,6.675,6.645,6.645,128176.0
2018-05-29,6.645,6.65,6.59,6.61,136171.0
2018-05-30,6.635,6.655,6.595,6.655,163491.0
2018-05-31,6.69,6.69,6.62,6.655,122845.0
2018-06-01,6.645,6.645,6.615,6.635,134215.0
2018-06-04,6.645,6.65,6.615,6.615,136800.0
2018-06-05,6.62,6.635,6.6,6.61,218225.0
2018-06-06,6.635,6.645,6.61,6.62,214990.0
2018-06-07,6.62,6.645,6.615,6.635,173151.0
2018-06-08,6.65,6.655,6.61,6.61,148351.0
2018-06-11,6.62,6.635,6.6,6.63,129870.0
2018-06-12,6.62,6.635,6.615,6.63,147606.0
2018-06-13,6.63,6.645,6.615,6.645,86312.0
2018-06-14,6.65,6.655,6.63,6.63,175739.0
2018-06-15,6.645,6.665,6.62,6.635,157011.0
2018-06-18,6.65,6.655,6.63,6.65,172694.0
2018-06-19,6.65,6.655,6.62,6.63,180959.0
2018-06-20,6.635,6.645,6.62,6.635,159848.0
2018-06-21,6.645,6.645,6.615,6.62,339796.0
2018-06-22,6.62,6.645,6.61,6.635,413506.0
2018-06-25,6.615,6.645,6.615,6.63,152155.0
2018-06-26,6.61,6.645,6.61,6.615,150961.0
2018-06-27,6.63,6.655,6.61,6.635,427886.0
2018-06-28,6.65,6.65,6.625,6.625,221355.0
2018-06-29,6.63,6.645,6.615,6.625,192633.0
2018-07-03,6.6,6.635,6.6,6.63,324278.0
2018-07-04,6.61,6.645,6.61,6.615,153422.0
2018-07-05,6.61,6.65,6.61,6.645,368126.0
2018-07-06,6.625,6.65,6.625,6.625,95335.0
2018-07-09,6.63,6.655,6.63,6.655,117298.0
2018-07-10,6.65,6.665,6.645,6.655,131623.0
2018-07-11,6.65,6.685,6.65,6.685,239632.0
2018-07-12,6.655,6.69,6.655,6.69,307815.0
2018-07-13,6.67,6.7,6.67,6.685,148363.0
2018-07-16,6.685,6.715,6.68,6.715,187205.0
2018-07-17,6.735,6.735,6.685,6.705,197899.0
2018-07-18,6.72,6.72,6.68,6.68,255860.0
2018-07-19,6.665,6.72,6.655,6.705,163163.0
2018-07-20,6.7,6.705,6.685,6.7,160336.0
2018-07-23,6.685,6.705,6.68,6.7,261533.0
2018-07-24,6.715,6.715,6.685,6.69,138828.0
2018-07-25,6.68,6.7,6.67,6.69,233459.0
2018-07-26,6.705,6.715,6.7,6.715,148395.0
2018-07-27,6.72,6.72,6.7,6.715,169367.0
2018-07-30,6.725,6.735,6.705,6.705,254803.0
2018-07-31,6.715,6.725,6.7,6.715,180249.0
2018-08-01,6.725,6.725,6.7,6.715,195310.0
2018-08-02,6.715,6.72,6.705,6.705,309530.0
2018-08-03,6.715,6.725,6.705,6.705,117146.0
2018-08-07,6.72,6.725,6.705,6.725,146200.0
2018-08-08,6.72,6.735,6.715,6.725,169103.0
2018-08-09,6.725,6.74,6.72,6.74,158222.0
2018-08-10,6.74,6.75,6.72,6.725,129902.0
2018-08-13,6.74,6.74,6.705,6.715,139917.0
2018-08-14,6.705,6.725,6.705,6.72,164127.0
2018-08-15,6.715,6.725,6.705,6.725,199710.0
2018-08-16,6.715,6.735,6.705,6.72,161263.0
2018-08-17,6.72,6.735,6.72,6.725,138846.0
2018-08-20,6.74,6.74,6.715,6.725,205783.0
2018-08-21,6.705,6.735,6.705,6.725,162104.0
2018-08-22,6.725,6.735,6.715,6.735,196044.0
2018-08-23,6.735,6.74,6.72,6.74,177792.0
2018-08-24,6.72,6.74,6.715,6.74,143858.0
2018-08-27,6.74,6.75,6.725,6.75,263866.0
2018-08-28,6.755,6.77,6.735,6.76,178370.0
2018-08-29,6.775,6.775,6.755,6.76,182697.0
2018-08-30,6.785,6.79,6.76,6.785,192505.0
2018-08-31,6.775,6.785,6.755,6.76,322181.0
2018-09-04,6.76,6.775,6.755,6.76,132069.0
2018-09-05,6.755,6.775,6.755,6.77,247460.0
2018-09-06,6.755,6.795,6.725,6.725,166078.0
2018-09-07,6.725,6.75,6.725,6.75,194989.0
2018-09-10,6.76,6.76,6.72,6.735,132484.0
2018-09-11,6.74,6.74,6.725,6.735,134217.0
2018-09-12,6.74,6.75,6.735,6.74,105740.0
2018-09-13,6.74,6.79,6.735,6.75,163615.0
2018-09-14,6.76,6.76,6.735,6.745,171059.0
2018-09-17,6.74,6.75,6.725,6.725,178711.0
2018-09-18,6.75,6.75,6.72,6.74,145020.0
2018-09-19,6.72,6.74,6.715,6.72,131409.0
2018-09-20,6.7,6.735,6.7,6.72,142753.0
2018-09-21,6.715,6.735,6.705,6.725,109358.0
2018-09-24,6.72,6.725,6.715,6.715,167477.0
2018-09-25,6.715,6.72,6.715,6.72,119167.0
2018-09-26,6.725,6.735,6.715,6.735,155522.0
2018-09-27,6.75,6.75,6.735,6.74,116786.0
2018-09-28,6.715,6.74,6.715,6.735,154909.0
2018-10-01,6.72,6.76,6.72,6.75,150440.0
2018-10-02,6.76,6.76,6.75,6.755,95559.0
2018-10-03,6.775,6.785,6.755,6.775,178631.0
2018-10-04,6.755,6.785,6.755,6.775,307695.0
2018-10-05,6.775,6.785,6.75,6.75,177063.0
2018-10-09,6.75,6.77,6.735,6.74,141493.0
2018-10-10,6.73,6.75,6.72,6.73,186957.0
2018-10-11,6.73,6.74,6.7,6.72,201645.0
2018-10-12,6.695,6.72,6.685,6.695,285782.0
2018-10-15,6.72,6.72,6.685,6.72,176704.0
2018-10-16,6.7,6.72,6.695,6.705,177943.0
2018-10-17,6.705,6.72,6.685,6.715,124556.0
2018-10-18,6.7,6.715,6.685,6.7,110521.0
2018-10-19,6.68,6.705,6.665,6.685,166093.0
2018-10-22,6.685,6.695,6.665,6.67,164465.0
2018-10-23,6.68,6.68,6.615,6.645,263586.0
2018-10-24,6.61,6.65,6.61,6.61,360089.0
2018-10-25,6.635,6.635,6.595,6.61,198759.0
2018-10-26,6.6,6.61,6.54,6.555,297508.0
2018-10-29,6.59,6.59,6.42,6.455,508440.0
2018-10-30,6.455,6.47,6.31,6.365,509970.0
2018-10-31,6.36,6.545,6.36,6.505,615915.0
2018-11-01,6.56,6.56,6.5,6.52,328476.0
2018-11-02,6.51,6.535,6.415,6.42,708735.0
2018-11-05,6.455,6.505,6.43,6.475,428188.0
2018-11-06,6.465,6.52,6.455,6.52,281486.0
2018-11-07,6.52,6.525,6.49,6.52,277971.0
2018-11-08,6.59,6.59,6.5,6.52,276654.0
2018-11-09,6.5,6.52,6.465,6.49,352929.0
2018-11-12,6.475,6.485,6.44,6.45,182253.0
2018-11-13,6.43,6.455,6.415,6.44,257030.0
2018-11-14,6.43,6.44,6.395,6.415,263921.0
2018-11-15,6.395,6.4,6.36,6.36,215762.0
2018-11-16,6.365,6.37,6.32,6.335,575745.0
2018-11-19,6.335,6.35,6.25,6.26,765627.0
2018-11-20,6.24,6.31,6.09,6.11,985223.0
2018-11-21,6.105,6.225,6.105,6.215,877311.0
2018-11-22,6.16,6.21,6.12,6.12,217055.0
2018-11-23,6.145,6.145,6.065,6.085,276130.0
2018-11-26,6.04,6.12,5.985,5.995,978731.0
2018-11-27,5.985,6.05,5.93,6.03,780188.0
2018-11-28,6.015,6.12,6.015,6.075,408294.0
2018-11-29,6.09,6.15,6.055,6.08,442598.0
2018-11-30,6.055,6.085,6.015,6.02,445735.0
2018-12-03,6.065,6.115,6.0,6.035,468637.0
2018-12-04,6.07,6.085,5.915,5.915,1090707.0
2018-12-05,5.91,5.985,5.83,5.84,555864.0
2018-12-06,5.635,5.9,5.635,5.9,892274.0
2018-12-07,5.86,5.965,5.81,5.845,1067659.0
2018-12-10,5.825,5.86,5.76,5.78,637665.0
2018-12-11,5.79,5.85,5.78,5.79,676511.0
2018-12-12,5.83,5.83,5.795,5.815,1149168.0
2018-12-13,5.825,5.96,5.825,5.95,847683.0
2018-12-14,5.925,5.97,5.86,5.935,820129.0
2018-12-17,5.935,5.935,5.84,5.85,563529.0
2018-12-18,5.815,5.865,5.745,5.795,664988.0
2018-12-19,5.76,5.78,5.71,5.72,1016217.0
2018-12-20,5.72,5.735,5.62,5.64,1107446.0
2018-12-21,5.615,5.675,5.6,5.64,1214260.0
2018-12-24,5.605,5.64,5.565,5.585,455169.0
2018-12-27,5.615,5.65,5.555,5.57,1304381.0
2018-12-28,5.615,5.825,5.615,5.8,482400.0
2018-12-31,5.855,5.96,5.805,5.935,434430.0
2019-01-02,5.935,5.94,5.84,5.9,208707.0
2019-01-03,5.935,5.97,5.815,5.825,171104.0
2019-01-04,5.855,5.935,5.805,5.87,249524.0
2019-01-07,5.915,6.005,5.915,6.0,337927.0
2019-01-08,6.04,6.07,5.925,6.055,368659.0
2019-01-09,6.07,6.125,6.055,6.085,476264.0
2019-01-10,6.105,6.125,6.025,6.105,561894.0
2019-01-11,6.105,6.17,6.105,6.12,309524.0
2019-01-14,6.14,6.14,6.055,6.125,451241.0
2019-01-15,6.155,6.175,6.055,6.095,385500.0
2019-01-16,6.07,6.09,6.035,6.06,375386.0
2019-01-17,6.025,6.055,5.99,5.99,400762.0
2019-01-18,6.0,6.045,5.99,6.005,476863.0
2019-01-21,5.99,6.01,5.97,5.97,422174.0
2019-01-22,5.975,5.985,5.915,5.925,466841.0
2019-01-23,5.925,5.955,5.905,5.92,326508.0
2019-01-24,5.905,5.92,5.855,5.9,366895.0
2019-01-25,5.915,5.94,5.9,5.905,275694.0
2019-01-28,5.92,5.925,5.87,5.915,284863.0
2019-01-29,5.95,5.95,5.885,5.885,588845.0
2019-01-30,5.9,5.945,5.88,5.93,698608.0
2019-01-31,5.92,5.95,5.88,5.905,455157.0
2019-02-01,5.905,6.005,5.895,5.965,441866.0
2019-02-04,5.955,6.015,5.95,5.995,275553.0
2019-02-05,5.995,6.035,5.995,6.0,357934.0
2019-02-06,6.005,6.045,5.995,6.015,499735.0
2019-02-07,6.03,6.03,5.955,5.97,247832.0
2019-02-08,5.985,6.005,5.945,5.985,347000.0
2019-02-11,5.985,6.02,5.97,5.97,623865.0
2019-02-12,5.995,6.015,5.945,5.95,258945.0
2019-02-13,5.98,5.985,5.865,5.88,445462.0
2019-02-14,5.895,5.9,5.815,5.87,467887.0
2019-02-15,5.845,5.92,5.845,5.895,303122.0
2019-02-19,5.895,5.93,5.87,5.905,338514.0
2019-02-20,5.905,5.945,5.905,5.92,292629.0
2019-02-21,5.92,5.95,5.915,5.935,334185.0
2019-02-22,5.93,5.95,5.915,5.935,686048.0
2019-02-25,5.945,5.985,5.935,5.965,391636.0
2019-02-26,5.985,6.0,5.95,5.985,316264.0
2019-02-27,6.01,6.05,5.98,5.985,375255.0
2019-02-28,5.985,6.03,5.98,6.01,472807.0
2019-03-01,6.0,6.06,5.985,6.05,295198.0
2019-03-04,6.05,6.085,6.025,6.03,272810.0
2019-03-05,6.025,6.045,6.01,6.035,455788.0
2019-03-06,6.025,6.035,5.965,6.01,1306374.0
2019-03-07,5.985,5.995,5.95,5.95,242489.0
2019-03-08,5.965,5.965,5.915,5.915,320751.0
2019-03-11,5.915,5.995,5.895,5.895,302230.0
2019-03-12,5.88,5.935,5.88,5.93,358137.0
2019-03-13,5.96,5.975,5.925,5.975,343586.0
2019-03-14,5.98,5.985,5.945,5.96,297324.0
2019-03-15,5.96,5.985,5.935,5.965,425393.0
2019-03-18,5.96,5.995,5.945,5.975,315736.0
2019-03-19,5.98,6.0,5.975,5.985,213053.0
2019-03-20,5.98,6.01,5.965,5.975,284062.0
2019-03-21,5.975,5.985,5.95,5.96,377933.0
2019-03-22,5.96,5.985,5.91,5.945,549858.0
2019-03-25,5.935,5.96,5.9,5.925,953699.0
2019-03-26,5.9,5.935,5.895,5.895,296120.0
2019-03-27,5.9,5.9,5.865,5.885,294908.0
2019-03-28,5.895,5.92,5.86,5.89,240546.0
2019-03-29,5.895,5.96,5.895,5.94,265963.0
2019-04-01,5.93,5.97,5.925,5.96,191061.0
2019-04-02,5.955,5.975,5.925,5.955,281886.0
2019-04-03,5.93,5.98,5.93,5.96,261482.0
2019-04-04,5.96,6.02,5.96,5.975,203605.0
2019-04-05,5.97,5.995,5.96,5.98,210286.0
2019-04-08,5.96,5.995,5.955,5.96,381202.0
2019-04-09,5.955,5.975,5.945,5.96,202127.0
2019-04-10,5.975,5.975,5.93,5.955,323823.0
2019-04-11,5.945,5.975,5.94,5.97,325663.0
2019-04-12,5.975,6.02,5.97,5.97,192310.0
2019-04-15,5.97,5.99,5.955,5.98,171805.0
2019-04-16,5.975,5.99,5.96,5.965,278317.0
2019-04-17,5.975,6.025,5.97,6.025,407829.0
2019-04-18,6.005,6.01,5.98,5.99,278572.0
2019-04-22,6.01,6.02,5.97,5.98,112146.0
2019-04-23,5.96,5.995,5.96,5.995,165272.0
2019-04-24,6.01,6.01,5.97,5.975,210619.0
2019-04-25,5.97,5.99,5.96,5.975,184517.0
2019-04-26,5.99,5.99,5.97,5.975,197779.0
2019-04-29,6.0,6.0,5.98,5.98,228154.0
2019-04-30,5.97,5.99,5.97,5.97,345065.0
2019-05-01,5.98,5.985,5.94,5.95,248669.0
2019-05-02,5.94,5.97,5.94,5.965,162475.0
2019-05-03,5.98,5.98,5.95,5.955,199564.0
2019-05-06,5.94,5.985,5.94,5.955,124658.0
2019-05-07,5.94,5.955,5.925,5.94,240400.0
2019-05-08,5.935,5.955,5.925,5.95,337483.0
2019-05-09,5.94,5.955,5.92,5.94,166752.0
2019-05-10,5.925,5.965,5.925,5.955,153640.0
2019-05-13,5.97,5.97,5.915,5.92,274177.0
2019-05-14,5.925,5.95,5.92,5.95,169408.0
2019-05-15,5.94,5.95,5.92,5.925,169017.0
2019-05-16,5.925,5.95,5.92,5.94,157459.0
2019-05-17,5.92,5.95,5.915,5.95,181064.0
2019-05-21,5.95,5.965,5.94,5.965,150890.0
2019-05-22,5.97,5.97,5.94,5.95,153982.0
2019-05-23,5.95,5.95,5.925,5.93,214994.0
2019-05-24,5.935,5.955,5.915,5.915,195472.0
2019-05-27,5.935,5.935,5.915,5.915,93879.0
2019-05-28,5.915,5.915,5.885,5.885,178263.0
2019-05-29,5.875,5.885,5.855,5.86,165572.0
2019-05-30,5.855,5.865,5.8,5.815,206894.0
2019-05-31,5.8,5.815,5.725,5.77,520847.0
2019-06-03,5.805,5.805,5.715,5.72,175264.0
2019-06-04,5.725,5.78,5.685,5.7,308476.0
2019-06-05,5.69,5.705,5.625,5.655,257103.0
2019-06-06,5.635,5.67,5.635,5.67,170751.0
2019-06-07,5.64,5.675,5.64,5.67,352393.0
2019-06-10,5.675,5.735,5.675,5.735,280887.0
2019-06-11,5.735,5.77,5.715,5.72,150035.0
2019-06-12,5.715,5.725,5.69,5.705,139654.0
2019-06-13,5.72,5.72,5.67,5.675,176012.0
2019-06-14,5.645,5.69,5.61,5.675,173228.0
2019-06-17,5.7,5.7,5.62,5.635,217364.0
2019-06-18,5.625,5.635,5.58,5.605,231409.0
2019-06-19,5.605,5.67,5.605,5.67,212265.0
2019-06-20,5.685,5.69,5.64,5.645,389163.0
2019-06-21,5.66,5.675,5.625,5.675,251253.0
2019-06-24,5.685,5.715,5.645,5.69,93447.0
2019-06-25,5.675,5.69,5.67,5.67,153430.0
2019-06-26,5.685,5.705,5.67,5.69,152594.0
2019-06-27,5.695,5.73,5.68,5.715,176400.0
2019-06-28,5.73,5.775,5.72,5.765,268669.0
2019-07-02,5.76,5.815,5.745,5.79,161415.0
2019-07-03,5.81,5.83,5.795,5.815,109095.0
2019-07-04,5.815,5.845,5.815,5.83,133444.0
2019-07-05,5.825,5.92,5.815,5.9,134095.0
2019-07-08,5.875,5.92,5.875,5.89,96267.0
2019-07-09,5.875,5.91,5.875,5.905,112132.0
2019-07-10,5.895,5.895,5.87,5.89,209037.0
2019-07-11,5.87,5.895,5.86,5.89,138801.0
2019-07-12,5.92,5.92,5.87,5.875,90453.0
2019-07-15,5.86,5.905,5.86,5.86,102873.0
2019-07-16,5.86,5.89,5.86,5.88,156365.0
2019-07-17,5.88,5.905,5.86,5.905,123728.0
2019-07-18,5.875,5.91,5.86,5.875,175757.0
2019-07-19,5.88,5.91,5.83,5.83,118873.0
2019-07-22,5.83,5.86,5.83,5.84,109175.0
2019-07-23,5.83,5.875,5.83,5.865,308905.0
2019-07-24,5.88,5.88,5.86,5.875,122142.0
2019-07-25,5.88,5.895,5.86,5.88,588748.0
2019-07-26,5.88,5.895,5.87,5.88,136074.0
2019-07-29,5.89,5.92,5.875,5.88,128614.0
2019-07-30,5.87,5.89,5.865,5.885,102074.0
2019-07-31,5.885,5.885,5.87,5.885,174117.0
2019-08-01,5.85,5.89,5.85,5.87,144818.0
2019-08-02,5.85,5.875,5.85,5.85,76720.0
2019-08-06,5.84,5.85,5.79,5.795,106621.0
2019-08-07,5.77,5.78,5.675,5.705,529287.0
2019-08-08,5.71,5.745,5.675,5.695,225546.0
2019-08-09,5.725,5.725,5.675,5.695,173815.0
2019-08-12,5.695,5.755,5.615,5.62,203029.0
2019-08-13,5.63,5.66,5.62,5.635,265072.0
2019-08-14,5.63,5.63,5.51,5.51,438478.0
2019-08-15,5.52,5.58,5.5,5.525,394157.0
2019-08-16,5.52,5.535,5.49,5.505,280167.0
2019-08-19,5.55,5.55,5.5,5.52,141491.0
2019-08-20,5.52,5.525,5.47,5.485,343979.0
2019-08-21,5.475,5.485,5.445,5.445,191350.0
2019-08-22,5.47,5.475,5.445,5.47,176432.0
2019-08-23,5.5,5.505,5.415,5.445,160624.0
2019-08-26,5.44,5.44,5.41,5.415,225968.0
2019-08-27,5.445,5.445,5.35,5.365,366478.0
2019-08-28,5.375,5.43,5.365,5.43,242777.0
2019-08-29,5.42,5.48,5.395,5.48,308476.0
2019-08-30,5.495,5.57,5.485,5.56,179474.0
2019-09-03,5.545,5.565,5.505,5.545,176087.0
2019-09-04,5.565,5.605,5.545,5.58,310356.0
2019-09-05,5.61,5.685,5.605,5.64,250715.0
2019-09-06,5.64,5.715,5.615,5.69,107823.0
2019-09-09,5.685,5.72,5.67,5.7,162592.0
2019-09-10,5.66,5.72,5.66,5.715,210869.0
2019-09-11,5.725,5.725,5.705,5.715,175524.0
2019-09-12,5.715,5.735,5.69,5.725,246479.0
2019-09-13,5.72,5.77,5.72,5.77,278779.0
2019-09-16,5.755,5.785,5.755,5.785,128128.0
2019-09-17,5.795,5.795,5.75,5.765,180797.0
2019-09-18,5.77,5.77,5.72,5.74,125221.0
2019-09-19,5.755,5.755,5.72,5.73,216358.0
2019-09-20,5.735,5.765,5.72,5.755,150468.0
2019-09-23,5.75,5.755,5.725,5.735,201010.0
2019-09-24,5.735,5.755,5.725,5.75,294579.0
2019-09-25,5.765,5.765,5.735,5.76,245050.0
2019-09-26,5.765,5.765,5.74,5.765,136461.0
2019-09-27,5.765,5.79,5.76,5.78,331710.0
2019-09-30,5.79,5.795,5.765,5.765,72298.0
2019-10-01,5.775,5.79,5.73,5.75,354331.0
2019-10-02,5.73,5.76,5.695,5.705,288787.0
2019-10-03,5.705,5.715,5.665,5.685,217613.0
2019-10-04,5.7,5.715,5.685,5.705,134206.0
2019-10-07,5.72,5.75,5.695,5.73,121053.0
2019-10-08,5.72,5.735,5.67,5.73,537248.0
2019-10-09,5.7,5.745,5.68,5.695,310198.0
2019-10-10,5.695,5.72,5.685,5.705,260220.0
2019-10-11,5.705,5.765,5.705,5.745,385967.0
2019-10-15,5.75,5.77,5.745,5.765,362514.0
2019-10-16,5.76,5.765,5.745,5.76,275332.0
2019-10-17,5.775,5.79,5.765,5.785,210502.0
2019-10-18,5.78,5.795,5.775,5.78,250417.0
2019-10-21,5.79,5.82,5.78,5.805,184154.0
2019-10-22,5.805,5.82,5.795,5.805,254498.0
2019-10-23,5.81,5.81,5.795,5.795,236910.0
2019-10-24,5.82,5.82,5.795,5.81,143449.0
2019-10-25,5.82,5.825,5.81,5.81,216862.0
2019-10-28,5.855,5.855,5.82,5.82,145380.0
2019-10-29,5.835,5.845,5.82,5.84,262203.0
2019-10-30,5.865,5.865,5.805,5.835,399268.0
2019-10-31,5.82,5.82,5.775,5.8,255818.0
2019-11-01,5.79,5.82,5.785,5.79,220449.0
2019-11-04,5.785,5.845,5.785,5.84,440751.0
2019-11-05,5.845,5.865,5.83,5.835,398869.0
2019-11-06,5.85,5.865,5.82,5.83,286737.0
2019-11-07,5.835,5.865,5.83,5.855,375045.0
2019-11-08,5.865,5.87,5.845,5.855,337612.0
2019-11-11,5.865,5.87,5.855,5.865,166213.0
2019-11-12,5.865,5.895,5.865,5.88,187207.0
2019-11-13,5.885,5.895,5.87,5.895,228453.0
2019-11-14,5.9,5.91,5.88,5.9,634373.0
2019-11-15,5.91,5.925,5.87,5.915,467322.0
2019-11-18,5.895,5.91,5.88,5.9,148124.0
2019-11-19,5.885,5.91,5.885,5.9,119392.0
2019-11-20,5.88,5.9,5.87,5.895,120952.0
2019-11-21,5.895,5.9,5.87,5.87,171974.0
2019-11-22,5.895,5.91,5.88,5.9,179457.0
2019-11-25,5.88,5.925,5.88,5.895,189104.0
2019-11-26,5.91,5.91,5.88,5.895,270333.0
2019-11-27,5.895,5.925,5.88,5.925,263100.0
2019-11-28,5.92,5.92,5.88,5.88,251383.0
2019-11-29,5.88,5.905,5.875,5.875,203782.0
2019-12-02,5.875,5.89,5.845,5.845,245946.0
2019-12-03,5.845,5.85,5.82,5.85,398891.0
2019-12-04,5.835,5.865,5.835,5.855,322830.0
2019-12-05,5.86,5.875,5.835,5.865,486808.0
2019-12-06,5.875,5.88,5.86,5.865,256951.0
2019-12-09,5.865,5.88,5.85,5.85,175864.0
2019-12-10,5.865,5.88,5.845,5.875,509944.0
2019-12-11,5.865,5.905,5.865,5.895,278999.0
2019-12-12,5.905,5.965,5.88,5.945,455270.0
2019-12-13,5.94,5.97,5.935,5.97,230406.0
2019-12-16,5.97,6.0,5.94,5.97,358513.0
2019-12-17,5.995,6.025,5.98,6.0,397481.0
2019-12-18,5.995,6.045,5.985,6.03,544916.0
2019-12-19,6.025,6.045,6.015,6.04,397774.0
2019-12-20,6.015,6.045,6.015,6.04,406279.0
2019-12-23,6.015,6.055,6.015,6.03,222884.0
2019-12-24,6.01,6.055,6.01,6.055,150124.0
2019-12-27,6.025,6.06,6.025,6.055,209490.0
2019-12-30,6.085,6.085,6.035,6.065,64833.0
2019-12-31,6.055,6.085,6.055,6.08,51535.0
2020-01-02,6.055,6.085,6.055,6.085,97724.0
2020-01-03,6.075,6.09,6.065,6.075,104311.0
2020-01-06,6.055,6.07,6.05,6.065,121979.0
2020-01-07,6.04,6.075,6.04,6.05,127514.0
2020-01-08,6.05,6.085,6.04,6.085,171051.0
2020-01-09,6.09,6.105,6.075,6.085,209340.0
2020-01-10,6.1,6.13,6.09,6.12,171363.0
2020-01-13,6.13,6.145,6.085,6.12,254386.0
2020-01-14,6.13,6.16,6.13,6.16,174084.0
2020-01-15,6.145,6.18,6.145,6.145,119195.0
2020-01-16,6.175,6.175,6.145,6.15,120494.0
2020-01-17,6.175,6.175,6.16,6.165,265254.0
2020-01-20,6.175,6.18,6.165,6.175,135558.0
2020-01-21,6.175,6.18,6.145,6.16,174416.0
2020-01-22,6.175,6.175,6.12,6.135,234606.0
2020-01-23,6.115,6.15,6.105,6.135,102005.0
2020-01-24,6.115,6.15,6.09,6.105,274537.0
2020-01-27,6.085,6.115,6.07,6.085,101183.0
2020-01-28,6.065,6.11,6.065,6.105,280814.0
2020-01-29,6.12,6.12,6.085,6.09,173342.0
2020-01-30,6.1,6.11,6.055,6.085,244122.0
2020-01-31,6.085,6.085,6.04,6.05,166865.0
2020-02-03,6.035,6.065,6.035,6.035,143406.0
2020-02-04,6.055,6.08,6.055,6.08,154521.0
2020-02-05,6.08,6.11,6.08,6.095,282710.0
2020-02-06,6.13,6.13,6.085,6.11,131404.0
2020-02-07,6.095,6.11,6.095,6.1,161777.0
2020-02-10,6.11,6.115,6.085,6.1,99069.0
2020-02-11,6.1,6.115,6.095,6.11,90691.0
2020-02-12,6.125,6.13,6.1,6.125,103636.0
2020-02-13,6.11,6.13,6.11,6.13,510123.0
2020-02-14,6.125,6.13,6.115,6.115,50402.0
2020-02-18,6.11,6.14,6.1,6.115,212350.0
2020-02-19,6.1,6.13,6.095,6.115,157318.0
2020-02-20,6.145,6.145,6.115,6.13,79438.0
2020-02-21,6.13,6.13,6.11,6.125,137145.0
2020-02-24,6.07,6.1,6.05,6.055,88089.0
2020-02-25,6.05,6.065,5.99,5.99,83603.0
2020-02-26,5.995,6.01,5.96,5.96,140020.0
2020-02-27,5.94,5.94,5.835,5.87,128851.0
2020-02-28,5.82,5.825,5.645,5.79,309036.0
2020-03-02,5.73,5.805,5.63,5.72,268822.0
2020-03-03,5.7,5.73,5.565,5.565,270418.0
2020-03-04,5.67,5.705,5.645,5.7,204424.0
2020-03-05,5.67,5.675,5.61,5.615,133991.0
2020-03-06,5.565,5.6,5.51,5.51,339326.0
2020-03-09,5.375,5.375,5.03,5.035,170599.0
2020-03-10,5.185,5.245,5.035,5.17,215733.0
2020-03-11,5.165,5.255,4.885,4.885,272486.0
2020-03-12,4.705,4.775,4.325,4.585,407413.0
2020-03-13,4.645,4.885,4.52,4.555,942558.0
2020-03-16,3.76,4.3,3.76,4.17,315891.0
2020-03-17,4.2,4.285,4.005,4.23,1165694.0
2020-03-18,3.93,4.05,3.82,3.855,325725.0
2020-03-19,3.73,4.035,3.7,3.985,637270.0
2020-03-20,3.985,4.255,3.985,4.11,520421.0
2020-03-23,4.0,4.0,3.685,3.745,351524.0
2020-03-24,3.835,3.985,3.835,3.9,391089.0
2020-03-25,3.885,4.445,3.885,4.345,417321.0
2020-03-26,4.165,4.66,4.165,4.51,332622.0
2020-03-27,4.39,4.39,4.135,4.33,307186.0
2020-03-30,4.505,4.505,4.355,4.4,313961.0
2020-03-31,4.345,4.62,4.345,4.55,227889.0
2020-04-01,4.39,4.515,4.325,4.355,242850.0
2020-04-02,4.43,4.535,4.39,4.47,266854.0
2020-04-03,4.5,4.56,4.415,4.535,438883.0
2020-04-06,4.565,4.67,4.535,4.605,295819.0
2020-04-07,4.755,4.755,4.59,4.7,319778.0
2020-04-08,4.725,4.725,4.62,4.695,208646.0
2020-04-09,4.725,4.92,4.685,4.915,249705.0
2020-04-13,4.885,4.915,4.83,4.86,226039.0
2020-04-14,4.845,4.915,4.815,4.875,166223.0
2020-04-15,4.845,4.845,4.755,4.81,106250.0
2020-04-16,4.765,4.83,4.725,4.75,205271.0
2020-04-17,4.71,4.875,4.71,4.78,302571.0
2020-04-20,4.77,4.84,4.695,4.8,199696.0
2020-04-21,4.8,4.845,4.78,4.78,159106.0
2020-04-22,4.735,4.875,4.735,4.855,211131.0
2020-04-23,4.855,4.905,4.855,4.86,266037.0
2020-04-24,4.86,4.89,4.84,4.89,91743.0
2020-04-27,4.9,4.935,4.84,4.89,378214.0
2020-04-28,4.915,4.98,4.86,4.98,298936.0
2020-04-29,5.015,5.13,5.0,5.1,443806.0
2020-04-30,5.115,5.115,5.04,5.065,368710.0
2020-05-01,5.015,5.095,5.01,5.07,125377.0
2020-05-04,5.125,5.125,5.03,5.04,61961.0
2020-05-05,5.025,5.085,5.015,5.05,265464.0
2020-05-06,5.065,5.085,5.055,5.065,184128.0
2020-05-07,5.07,5.115,5.07,5.1,137365.0
2020-05-08,5.13,5.145,5.1,5.125,109845.0
2020-05-11,5.125,5.13,5.085,5.1,101994.0
2020-05-12,5.1,5.125,5.07,5.08,125889.0
2020-05-13,5.2,5.2,4.97,4.995,164514.0
2020-05-14,4.935,4.995,4.875,4.925,264422.0
2020-05-15,4.935,4.97,4.895,4.94,115370.0
2020-05-19,5.0,5.025,4.985,5.01,111801.0
2020-05-20,5.05,5.08,5.03,5.065,152525.0
2020-05-21,5.055,5.095,5.0,5.01,158159.0
2020-05-22,5.01,5.055,4.94,5.01,101017.0
2020-05-25,4.995,5.03,4.995,5.01,82004.0
2020-05-26,5.05,5.05,4.98,5.015,172066.0
2020-05-27,5.025,5.095,4.98,4.985,152107.0
2020-05-28,4.985,5.03,4.97,5.0,102562.0
2020-05-29,5.02,5.045,4.975,5.0,434989.0
2020-06-01,5.045,5.045,4.99,5.015,130961.0
2020-06-02,5.06,5.07,5.03,5.045,210449.0
2020-06-03,5.07,5.135,5.07,5.1,290776.0
2020-06-04,5.115,5.16,5.1,5.15,261088.0
2020-06-05,5.165,5.335,5.165,5.28,442845.0
2020-06-08,5.345,5.345,5.295,5.33,302113.0
2020-06-09,5.31,5.32,5.265,5.305,219208.0
2020-06-10,5.31,5.31,5.265,5.275,180568.0
2020-06-11,5.23,5.23,5.12,5.12,330244.0
2020-06-12,5.2,5.29,5.18,5.215,198417.0
2020-06-15,5.2,5.23,5.13,5.23,130370.0
2020-06-16,5.26,5.31,5.25,5.275,343283.0
2020-06-17,5.25,5.31,5.25,5.29,155823.0
2020-06-18,5.215,5.29,5.215,5.245,100128.0
2020-06-19,5.26,5.29,5.235,5.265,111507.0
2020-06-22,5.235,5.305,5.235,5.295,153439.0
2020-06-23,5.335,5.335,5.305,5.31,227307.0
2020-06-24,5.29,5.31,5.26,5.275,107038.0
2020-06-25,5.28,5.305,5.2,5.215,1239561.0
2020-06-26,5.245,5.245,5.165,5.2,295860.0
2020-06-29,5.265,5.265,5.17,5.2,64486.0
2020-06-30,5.185,5.325,5.185,5.235,92579.0
2020-07-02,5.22,5.3,5.22,5.28,91525.0
2020-07-03,5.3,5.3,5.24,5.27,89528.0
2020-07-06,5.255,5.31,5.255,5.27,70145.0
2020-07-07,5.265,5.28,5.24,5.24,111166.0
2020-07-08,5.31,5.31,5.25,5.255,188635.0
2020-07-09,5.265,5.265,5.2,5.2,133353.0
2020-07-10,5.195,5.235,5.195,5.235,101389.0
2020-07-13,5.225,5.28,5.21,5.255,186831.0
2020-07-14,5.265,5.27,5.225,5.25,120979.0
2020-07-15,5.295,5.4,5.295,5.4,807994.0
2020-07-16,5.415,5.7,5.385,5.635,570765.0
2020-07-17,5.68,5.695,5.535,5.625,252752.0
2020-07-20,5.68,5.68,5.57,5.595,188658.0
2020-07-21,5.6,5.665,5.58,5.64,216125.0
2020-07-22,5.625,5.685,5.595,5.61,108122.0
2020-07-23,5.635,5.65,5.58,5.605,128268.0
2020-07-24,5.595,5.635,5.585,5.625,145991.0
2020-07-27,5.625,5.64,5.585,5.585,78200.0
2020-07-28,5.585,5.615,5.535,5.595,126268.0
2020-07-29,5.58,5.625,5.58,5.61,89793.0
2020-07-30,5.63,5.63,5.585,5.605,100964.0
2020-07-31,5.62,5.635,5.575,5.63,68335.0
2020-08-04,5.67,5.675,5.615,5.63,116136.0
2020-08-05,5.605,5.66,5.6,5.63,109177.0
2020-08-06,5.635,5.69,5.635,5.65,150737.0
2020-08-07,5.65,5.685,5.635,5.645,98832.0
2020-08-10,5.65,5.66,5.635,5.65,98523.0
2020-08-11,5.66,5.675,5.65,5.66,138762.0
2020-08-12,5.67,5.69,5.65,5.685,170483.0
2020-08-13,5.7,5.705,5.675,5.69,110952.0
2020-08-14,5.675,5.715,5.675,5.715,118334.0
2020-08-17,5.73,5.745,5.715,5.735,201710.0
2020-08-18,5.72,5.755,5.69,5.745,137156.0
2020-08-19,5.76,5.76,5.745,5.755,56285.0
2020-08-20,5.77,5.77,5.73,5.76,113945.0
2020-08-21,5.735,5.77,5.73,5.755,218498.0
2020-08-24,5.775,5.79,5.755,5.785,169852.0
2020-08-25,5.8,5.805,5.77,5.805,154613.0
2020-08-26,5.805,5.93,5.79,5.91,162210.0
2020-08-27,5.945,5.96,5.87,5.93,267565.0
2020-08-28,5.96,5.96,5.895,5.905,131341.0
2020-08-31,5.965,5.965,5.88,5.92,161472.0
2020-09-01,5.94,6.02,5.895,5.995,252530.0
2020-09-02,5.99,6.05,5.99,6.02,310013.0
2020-09-03,6.035,6.035,5.96,5.96,121618.0
2020-09-04,5.98,5.995,5.925,5.935,96199.0
2020-09-08,5.88,5.935,5.87,5.935,106772.0
2020-09-09,5.975,5.975,5.905,5.905,147914.0
2020-09-10,5.935,5.94,5.865,5.88,288975.0
2020-09-11,5.905,5.905,5.84,5.88,168976.0
2020-09-14,5.935,5.965,5.87,5.905,164450.0
2020-09-15,5.89,5.95,5.89,5.925,112359.0
2020-09-16,5.925,5.94,5.905,5.905,124804.0
2020-09-17,5.905,5.935,5.88,5.92,144141.0
2020-09-18,5.91,5.91,5.89,5.89,63972.0
2020-09-21,5.87,5.88,5.835,5.835,113666.0
2020-09-22,5.84,5.865,5.835,5.835,145858.0
2020-09-23,5.84,5.865,5.84,5.865,90915.0
2020-09-24,5.85,5.865,5.81,5.82,283794.0
2020-09-25,5.82,5.82,5.77,5.82,120313.0
2020-09-28,5.835,5.84,5.795,5.84,104758.0
2020-09-29,5.855,5.855,5.79,5.79,146671.0
2020-09-30,5.845,5.89,5.79,5.88,133222.0
2020-10-01,5.855,5.9,5.84,5.855,75233.0
2020-10-02,5.87,5.87,5.8,5.805,235171.0
2020-10-05,5.84,5.86,5.82,5.855,145664.0
2020-10-06,5.845,5.875,5.845,5.855,220353.0
2020-10-07,5.84,5.875,5.84,5.875,98052.0
2020-10-08,5.885,5.915,5.84,5.91,124781.0
2020-10-09,5.98,5.995,5.915,5.945,109958.0
2020-10-13,5.945,5.98,5.885,5.955,145735.0
2020-10-14,5.985,5.985,5.885,5.93,87883.0
2020-10-15,5.91,5.94,5.89,5.935,137723.0
2020-10-16,5.925,5.96,5.915,5.915,89577.0
2020-10-19,5.97,5.97,5.935,5.945,110855.0
2020-10-20,5.94,5.97,5.925,5.96,100318.0
2020-10-21,5.97,5.98,5.94,5.95,253235.0
2020-10-22,5.98,5.98,5.945,5.96,205673.0
2020-10-23,5.955,5.96,5.9,5.945,226171.0
2020-10-26,5.96,5.96,5.91,5.92,118947.0
2020-10-27,5.9,5.945,5.9,5.93,127901.0
2020-10-28,5.93,5.93,5.86,5.885,161881.0
2020-10-29,5.89,5.905,5.835,5.835,134542.0
2020-10-30,5.835,5.935,5.825,5.88,92737.0
2020-11-02,5.95,5.95,5.855,5.875,151598.0
2020-11-03,5.93,5.945,5.835,5.84,173364.0
2020-11-04,5.875,5.905,5.865,5.905,62963.0
2020-11-05,5.84,5.95,5.84,5.91,64639.0
2020-11-06,5.945,5.945,5.92,5.93,114554.0
2020-11-09,5.96,6.055,5.96,6.04,263752.0
2020-11-10,6.045,6.07,5.95,6.06,153182.0
2020-11-11,6.075,6.075,6.04,6.075,103387.0
2020-11-12,6.075,6.085,6.005,6.045,112105.0
2020-11-13,6.015,6.09,6.015,6.045,195140.0
2020-11-16,6.075,6.11,6.03,6.09,290282.0
2020-11-17,6.11,6.115,6.03,6.11,467553.0
2020-11-18,6.11,6.13,6.09,6.1,259359.0
2020-11-19,6.1,6.125,6.075,6.125,158930.0
2020-11-20,6.09,6.14,6.09,6.12,207913.0
2020-11-23,6.11,6.145,6.085,6.115,627270.0
2020-11-24,6.11,6.18,6.1,6.145,105967.0
2020-11-25,6.165,6.2,6.13,6.16,207582.0
2020-11-26,6.18,6.2,6.165,6.185,119150.0
2020-11-27,6.24,6.255,6.205,6.245,166145.0
2020-11-30,6.275,6.275,6.205,6.23,235310.0
2020-12-01,6.22,6.315,6.22,6.295,204059.0
2020-12-02,6.245,6.3,6.22,6.285,191438.0
2020-12-03,6.315,6.365,6.275,6.365,153863.0
2020-12-04,6.365,6.365,6.33,6.35,109384.0
2020-12-07,6.355,6.365,6.3,6.34,128801.0
2020-12-08,6.355,6.37,6.325,6.355,244998.0
2020-12-09,6.365,6.395,6.295,6.355,106711.0
2020-12-10,6.37,6.45,6.355,6.44,245883.0
2020-12-11,6.425,6.45,6.41,6.44,242003.0
2020-12-14,6.465,6.475,6.395,6.42,159215.0
2020-12-15,6.475,6.475,6.38,6.405,208625.0
2020-12-16,6.395,6.42,6.385,6.42,119963.0
2020-12-17,6.425,6.45,6.41,6.425,269286.0
2020-12-18,6.435,6.45,6.41,6.42,138844.0
2020-12-21,6.42,6.45,6.355,6.435,264917.0
2020-12-22,6.44,6.44,6.38,6.41,322761.0
2020-12-23,6.405,6.45,6.395,6.44,144333.0
2020-12-24,6.395,6.44,6.395,6.42,56471.0
2020-12-29,6.435,6.44,6.385,6.44,122285.0
2020-12-30,6.445,6.47,6.44,6.455,112096.0
2020-12-31,6.455,6.47,6.44,6.465,41501.0
2021-01-04,6.48,6.48,6.44,6.445,78113.0
2021-01-05,6.44,6.48,6.44,6.48,159985.0
2021-01-06,6.48,6.525,6.48,6.5,432753.0
2021-01-07,6.5,6.55,6.5,6.54,79326.0
2021-01-08,6.535,6.59,6.495,6.55,260808.0
2021-01-11,6.55,6.58,6.535,6.555,203762.0
2021-01-12,6.555,6.565,6.54,6.555,119356.0
2021-01-13,6.54,6.58,6.52,6.58,189707.0
2021-01-14,6.55,6.59,6.55,6.575,175253.0
2021-01-15,6.575,6.615,6.575,6.58,227914.0
2021-01-18,6.565,6.595,6.565,6.58,247166.0
2021-01-19,6.63,6.645,6.575,6.615,278917.0
2021-01-20,6.62,6.63,6.58,6.62,134540.0
2021-01-21,6.645,6.645,6.605,6.62,197109.0
2021-01-22,6.605,6.645,6.595,6.63,239092.0
2021-01-25,6.65,6.66,6.63,6.655,169842.0
2021-01-26,6.67,6.67,6.63,6.645,145588.0
2021-01-27,6.63,6.675,6.58,6.605,375235.0
2021-01-28,6.64,6.675,6.64,6.665,193131.0
2021-01-29,6.665,6.665,6.625,6.65,233815.0
2021-02-01,6.665,6.675,6.635,6.655,147280.0
2021-02-02,6.675,6.71,6.655,6.71,189866.0
2021-02-03,6.735,6.79,6.73,6.775,290609.0
2021-02-04,6.815,6.815,6.745,6.81,272462.0
2021-02-05,6.855,6.855,6.785,6.81,212781.0
2021-02-08,6.845,6.845,6.79,6.83,249406.0
2021-02-09,6.84,6.845,6.825,6.84,142748.0
2021-02-10,6.845,6.865,6.83,6.84,315224.0
2021-02-11,6.865,6.965,6.83,6.945,464517.0
2021-02-12,6.96,6.96,6.925,6.945,315138.0
2021-02-16,6.975,6.985,6.95,6.975,352899.0
2021-02-17,7.02,7.03,6.945,6.965,140337.0
2021-02-18,7.0,7.005,6.945,6.98,175723.0
2021-02-19,6.98,7.005,6.975,6.98,323474.0
2021-02-22,6.975,7.03,6.95,6.98,214113.0
2021-02-23,6.95,7.03,6.945,7.005,285949.0
2021-02-24,7.03,7.045,6.98,6.985,339245.0
2021-02-25,7.04,7.07,7.025,7.03,475969.0
2021-02-26,7.03,7.065,7.01,7.025,177809.0
2021-03-01,7.015,7.09,7.015,7.05,378076.0
2021-03-02,7.07,7.13,7.07,7.095,310287.0
2021-03-03,7.135,7.135,7.09,7.105,339938.0
2021-03-04,7.13,7.15,7.065,7.09,111360.0
2021-03-05,7.09,7.12,7.05,7.105,143692.0
2021-03-08,7.055,7.145,7.05,7.12,216223.0
2021-03-09,7.12,7.16,7.105,7.13,123347.0
2021-03-10,7.15,7.16,7.095,7.15,165339.0
2021-03-11,7.12,7.185,7.12,7.175,152398.0
2021-03-12,7.17,7.205,7.17,7.17,246400.0
2021-03-15,7.2,7.215,7.17,7.205,150442.0
2021-03-16,7.19,7.225,7.17,7.19,243152.0
2021-03-17,7.19,7.205,7.17,7.195,179172.0
2021-03-18,7.23,7.23,7.19,7.2,252519.0
2021-03-19,7.225,7.225,7.185,7.19,108247.0
2021-03-22,7.2,7.24,7.185,7.23,120570.0
2021-03-23,7.205,7.24,7.205,7.22,135755.0
2021-03-24,7.245,7.245,7.205,7.23,117573.0
2021-03-25,7.23,7.245,7.19,7.19,150498.0
2021-03-26,7.23,7.23,7.175,7.19,69997.0
2021-03-29,7.23,7.23,7.16,7.205,347242.0
2021-03-30,7.225,7.225,7.18,7.2,135806.0
2021-03-31,7.21,7.22,7.16,7.17,155906.0
2021-04-01,7.195,7.2,7.17,7.17,156101.0
2021-04-05,7.195,7.2,7.185,7.195,156945.0
2021-04-06,7.195,7.2,7.18,7.18,99117.0
2021-04-07,7.18,7.21,7.18,7.2,204697.0
2021-04-08,7.195,7.22,7.185,7.2,195606.0
2021-04-09,7.22,7.24,7.195,7.225,215490.0
2021-04-12,7.275,7.275,7.225,7.24,186817.0
2021-04-13,7.26,7.265,7.22,7.26,192814.0
2021-04-14,7.25,7.26,7.235,7.26,92991.0
2021-04-15,7.26,7.26,7.235,7.24,130344.0
2021-04-16,7.265,7.275,7.25,7.265,159029.0
2021-04-19,7.235,7.27,7.225,7.25,111806.0
2021-04-20,7.275,7.275,7.24,7.265,166884.0
2021-04-21,7.28,7.28,7.26,7.26,228179.0
2021-04-22,7.25,7.275,7.24,7.26,72755.0
2021-04-23,7.28,7.29,7.26,7.28,130867.0
2021-04-26,7.265,7.3,7.265,7.275,161391.0
2021-04-27,7.275,7.3,7.265,7.28,159599.0
2021-04-28,7.28,7.33,7.28,7.33,116563.0
2021-04-29,7.365,7.365,7.315,7.315,241349.0
2021-04-30,7.38,7.38,7.325,7.38,137379.0
2021-05-03,7.365,7.41,7.365,7.405,191066.0
2021-05-04,7.405,7.46,7.395,7.46,158928.0
2021-05-05,7.46,7.485,7.43,7.47,168548.0
2021-05-06,7.475,7.485,7.435,7.445,303876.0
2021-05-07,7.49,7.49,7.445,7.475,72030.0
2021-05-10,7.49,7.5,7.47,7.485,153892.0
2021-05-11,7.47,7.515,7.45,7.45,249196.0
2021-05-12,7.475,7.49,7.46,7.49,127644.0
2021-05-13,7.49,7.5,7.475,7.5,101369.0
2021-05-14,7.5,7.51,7.485,7.49,90906.0
2021-05-17,7.485,7.51,7.485,7.49,183311.0
2021-05-18,7.47,7.54,7.47,7.535,360838.0
2021-05-19,7.54,7.54,7.485,7.51,151791.0
2021-05-20,7.515,7.53,7.51,7.515,230392.0
2021-05-21,7.53,7.54,7.515,7.53,98429.0
2021-05-25,7.53,7.555,7.53,7.555,119594.0
2021-05-26,7.54,7.59,7.54,7.58,262897.0
2021-05-27,7.57,7.61,7.57,7.595,135952.0
2021-05-28,7.645,7.645,7.6,7.63,90301.0
2021-05-31,7.615,7.64,7.6,7.64,62931.0
2021-06-01,7.645,7.685,7.64,7.68,177236.0
2021-06-02,7.68,7.75,7.68,7.735,150696.0
2021-06-03,7.735,7.765,7.725,7.745,285350.0
2021-06-04,7.735,7.75,7.72,7.735,194891.0
2021-06-07,7.76,7.765,7.735,7.75,136730.0
2021-06-08,7.75,7.75,7.725,7.745,227405.0
2021-06-09,7.745,7.76,7.685,7.71,413357.0
2021-06-10,7.735,7.735,7.67,7.68,197899.0
2021-06-11,7.7,7.71,7.66,7.7,169864.0
2021-06-14,7.71,7.725,7.685,7.7,151380.0
2021-06-15,7.725,7.735,7.655,7.655,144310.0
2021-06-16,7.695,7.695,7.62,7.645,82513.0
2021-06-17,7.62,7.695,7.615,7.63,162936.0
2021-06-18,7.685,7.695,7.615,7.63,135236.0
2021-06-21,7.575,7.655,7.565,7.645,130828.0
2021-06-22,7.63,7.685,7.63,7.645,233570.0
2021-06-23,7.685,7.685,7.615,7.62,560874.0
2021-06-24,7.67,7.67,7.62,7.655,139584.0
2021-06-25,7.685,7.685,7.62,7.655,173502.0
2021-06-28,7.685,7.685,7.64,7.67,290579.0
2021-06-29,7.695,7.695,7.63,7.64,263102.0
2021-06-30,7.605,7.665,7.605,7.65,166759.0
2021-07-02,7.625,7.665,7.625,7.64,165668.0
2021-07-05,7.64,7.67,7.63,7.63,212498.0
2021-07-06,7.65,7.665,7.63,7.665,139741.0
2021-07-07,7.665,7.68,7.655,7.675,163373.0
2021-07-08,7.705,7.745,7.625,7.655,134964.0
2021-07-09,7.695,7.705,7.655,7.68,108956.0
2021-07-12,7.67,7.695,7.655,7.665,186574.0
2021-07-13,7.705,7.705,7.655,7.68,139996.0
2021-07-14,7.665,7.71,7.665,7.69,121928.0
2021-07-15,7.68,7.705,7.665,7.67,155187.0
2021-07-16,7.695,7.695,7.68,7.69,178673.0
2021-07-19,7.695,7.695,7.605,7.605,207899.0
2021-07-20,7.625,7.65,7.605,7.625,103526.0
2021-07-21,7.64,7.665,7.605,7.64,81438.0
2021-07-22,7.655,7.665,7.63,7.65,153394.0
2021-07-23,7.65,7.655,7.64,7.65,69364.0
2021-07-26,7.67,7.67,7.64,7.665,61705.0
2021-07-27,7.67,7.67,7.64,7.665,157944.0
2021-07-28,7.665,7.68,7.645,7.68,142994.0
2021-07-29,7.69,7.715,7.675,7.695,235433.0
2021-07-30,7.675,7.695,7.675,7.69,101552.0
2021-08-03,7.73,7.73,7.69,7.72,157793.0
2021-08-04,7.695,7.73,7.68,7.695,117968.0
2021-08-05,7.705,7.705,7.675,7.695,115923.0
2021-08-06,7.705,7.705,7.675,7.7,125699.0
2021-08-09,7.705,7.705,7.665,7.68,117041.0
2021-08-10,7.665,7.705,7.665,7.695,111775.0
2021-08-11,7.695,7.705,7.675,7.705,119410.0
2021-08-12,7.705,7.715,7.685,7.715,117005.0
2021-08-13,7.705,7.74,7.705,7.735,184909.0
2021-08-16,7.72,7.755,7.72,7.74,116944.0
2021-08-17,7.73,7.755,7.72,7.755,283613.0
2021-08-18,7.755,7.755,7.72,7.73,307876.0
2021-08-19,7.705,7.74,7.695,7.725,167136.0
2021-08-20,7.73,7.73,7.705,7.71,70568.0
2021-08-23,7.73,7.74,7.715,7.73,131213.0
2021-08-24,7.73,7.77,7.73,7.76,82642.0
2021-08-25,7.78,7.805,7.76,7.78,278787.0
2021-08-26,7.805,7.805,7.77,7.795,105157.0
2021-08-27,7.78,7.82,7.78,7.82,101738.0
2021-08-30,7.83,7.835,7.805,7.82,117444.0
2021-08-31,7.83,7.83,7.795,7.81,79125.0
2021-09-01,7.81,7.835,7.79,7.805,89485.0
2021-09-02,7.805,7.805,7.745,7.795,105433.0
2021-09-03,7.805,7.805,7.78,7.79,55669.0
2021-09-07,7.77,7.795,7.765,7.79,123645.0
2021-09-08,7.81,7.81,7.78,7.805,121722.0
2021-09-09,7.79,7.805,7.765,7.77,189105.0
2021-09-10,7.765,7.805,7.765,7.795,107914.0
2021-09-13,7.79,7.805,7.77,7.785,118260.0
2021-09-14,7.805,7.81,7.78,7.79,125150.0
2021-09-15,7.79,7.81,7.77,7.79,198620.0
2021-09-16,7.765,7.81,7.765,7.77,216388.0
2021-09-17,7.795,7.795,7.765,7.795,111683.0
2021-09-20,7.765,7.78,7.74,7.755,87482.0
2021-09-21,7.795,7.795,7.73,7.765,125692.0
2021-09-22,7.79,7.795,7.74,7.77,139743.0
2021-09-23,7.79,7.79,7.755,7.765,71084.0
2021-09-24,7.755,7.795,7.755,7.795,134545.0
2021-09-27,7.79,7.81,7.77,7.77,109654.0
2021-09-28,7.795,7.855,7.79,7.805,127210.0
2021-09-29,7.79,7.86,7.79,7.855,91447.0
2021-09-30,7.855,7.885,7.845,7.88,133544.0
2021-10-01,7.845,7.95,7.845,7.95,114318.0
2021-10-04,7.975,7.975,7.91,7.93,147271.0
2021-10-05,7.95,7.95,7.92,7.95,215782.0
2021-10-06,7.92,7.95,7.91,7.935,102034.0
2021-10-07,7.95,7.95,7.91,7.92,103342.0
2021-10-08,7.93,7.935,7.895,7.93,138869.0
2021-10-12,7.97,7.97,7.91,7.945,139083.0
2021-10-13,7.95,7.95,7.935,7.95,97077.0
2021-10-14,7.945,7.975,7.945,7.96,217799.0
2021-10-15,7.975,7.985,7.95,7.985,140549.0
2021-10-18,8.015,8.015,7.95,7.96,231895.0
2021-10-19,7.995,8.0,7.97,8.0,98793.0
2021-10-20,8.01,8.015,7.975,8.01,85138.0
2021-10-21,8.0,8.025,7.995,8.025,151513.0
2021-10-22,8.01,8.035,8.01,8.01,120871.0
2021-10-25,8.035,8.035,8.01,8.015,72244.0
2021-10-26,8.035,8.035,8.0,8.015,186686.0
2021-10-27,8.025,8.06,7.995,8.05,137502.0
2021-10-28,8.06,8.07,8.045,8.05,127815.0
2021-10-29,8.06,8.07,8.035,8.07,152826.0
2021-11-01,8.075,8.095,8.035,8.095,128452.0
2021-11-02,8.06,8.1,8.06,8.075,147527.0
2021-11-03,8.095,8.095,8.075,8.085,75134.0
2021-11-04,8.1,8.1,8.07,8.075,173556.0
2021-11-05,8.1,8.1,8.045,8.045,172648.0
2021-11-08,8.085,8.1,8.06,8.1,99487.0
2021-11-09,8.11,8.11,8.07,8.095,219729.0
2021-11-10,8.095,8.11,8.07,8.105,102257.0
2021-11-11,8.095,8.12,8.085,8.085,160063.0
2021-11-12,8.12,8.12,8.06,8.1,146002.0
2021-11-15,8.095,8.11,8.07,8.09,81175.0
2021-11-16,8.095,8.12,8.05,8.07,165633.0
2021-11-17,8.095,8.095,8.06,8.06,150333.0
2021-11-18,8.05,8.1,8.05,8.065,121774.0
2021-11-19,8.07,8.095,8.02,8.05,472093.0
2021-11-22,8.11,8.11,8.03,8.045,116649.0
2021-11-23,8.02,8.06,8.02,8.035,106729.0
2021-11-24,8.045,8.06,8.01,8.03,147340.0
2021-11-25,8.02,8.05,8.01,8.045,84439.0
2021-11-26,8.06,8.06,7.93,7.955,134830.0
2021-11-29,7.955,8.015,7.955,8.005,102973.0
2021-11-30,7.995,8.005,7.94,7.955,73438.0
2021-12-01,7.975,7.995,7.905,7.93,238706.0
2021-12-02,7.93,7.94,7.815,7.865,273080.0
2021-12-03,7.905,7.905,7.82,7.835,163001.0
2021-12-06,7.815,7.88,7.76,7.875,131639.0
2021-12-07,7.835,7.9,7.825,7.885,126454.0
2021-12-08,7.885,7.915,7.85,7.865,208964.0
2021-12-09,7.84,7.885,7.84,7.865,174308.0
2021-12-10,7.915,7.915,7.84,7.875,134304.0
2021-12-13,7.875,7.885,7.84,7.85,123009.0
2021-12-14,7.865,7.925,7.825,7.9,161614.0
2021-12-15,7.915,7.915,7.85,7.865,109714.0
2021-12-16,7.86,7.875,7.825,7.835,120461.0
2021-12-17,7.885,7.885,7.8,7.825,96354.0
2021-12-20,7.8,7.84,7.775,7.815,125737.0
2021-12-21,7.79,7.86,7.79,7.855,135868.0
2021-12-22,7.835,7.865,7.825,7.835,107482.0
2021-12-23,7.84,7.905,7.835,7.905,147458.0
2021-12-24,7.915,7.93,7.885,7.93,70860.0
2021-12-29,7.94,8.005,7.9,7.9,111897.0
2021-12-30,7.91,8.0,7.91,8.0,96863.0
2021-12-31,7.965,8.06,7.965,8.035,70923.0
2022-01-04,8.04,8.05,8.0,8.05,103876.0
2022-01-05,8.015,8.075,8.015,8.06,118140.0
2022-01-06,8.04,8.065,8.025,8.06,178193.0
2022-01-07,8.05,8.085,7.99,8.085,113026.0
2022-01-10,8.05,8.115,8.035,8.06,111881.0
2022-01-11,8.09,8.09,8.05,8.075,103363.0
2022-01-12,8.075,8.075,8.04,8.065,224801.0
2022-01-13,8.05,8.105,8.035,8.1,172329.0
2022-01-14,8.09,8.115,8.075,8.1,99424.0
2022-01-17,8.105,8.115,8.075,8.115,73415.0
2022-01-18,8.115,8.125,8.075,8.115,126381.0
2022-01-19,8.105,8.125,8.1,8.105,97358.0
2022-01-20,8.085,8.125,8.065,8.075,169565.0
2022-01-21,8.115,8.115,8.05,8.05,93292.0
2022-01-24,8.065,8.075,7.975,8.0,221492.0
2022-01-25,7.96,8.035,7.92,8.025,93170.0
2022-01-26,8.01,8.035,7.975,7.975,195573.0
2022-01-27,8.0,8.035,7.985,8.025,179401.0
2022-01-28,8.04,8.05,7.98,8.03,124646.0
2022-01-31,8.065,8.065,7.99,8.025,125274.0
2022-02-01,8.04,8.1,7.975,8.08,116673.0
2022-02-02,8.065,8.105,8.04,8.06,129870.0
2022-02-03,8.065,8.085,8.03,8.08,130149.0
2022-02-04,8.05,8.08,8.04,8.05,143643.0
2022-02-07,8.09,8.09,8.025,8.05,119058.0
2022-02-08,8.065,8.105,8.0,8.015,1428753.0
2022-02-09,8.04,8.04,8.005,8.03,94754.0
2022-02-10,8.015,8.05,8.005,8.05,184716.0
2022-02-11,8.025,8.03,7.975,7.99,149003.0
2022-02-14,7.975,7.99,7.925,7.955,78249.0
2022-02-15,7.91,7.975,7.91,7.935,172459.0
2022-02-16,7.91,7.94,7.86,7.91,315562.0
2022-02-17,7.915,7.915,7.86,7.875,281913.0
2022-02-18,7.9,7.9,7.865,7.885,99625.0
2022-02-22,7.85,7.885,7.84,7.86,205214.0
2022-02-23,7.85,7.865,7.825,7.835,130284.0
2022-02-24,7.665,7.79,7.665,7.785,249018.0
2022-02-25,7.825,7.865,7.76,7.84,201314.0
2022-02-28,7.88,7.88,7.83,7.83,132601.0
2022-03-01,7.805,7.825,7.74,7.75,275213.0
2022-03-02,7.75,7.8,7.685,7.78,210650.0
2022-03-03,7.865,7.875,7.775,7.775,116049.0
2022-03-04,7.8,7.805,7.735,7.74,167681.0
2022-03-07,7.725,7.74,7.65,7.66,276580.0
2022-03-08,7.675,7.675,7.575,7.575,365013.0
2022-03-09,7.565,7.715,7.56,7.64,249386.0
2022-03-10,7.66,7.685,7.6,7.6,224182.0
2022-03-11,7.625,7.675,7.585,7.615,294876.0
2022-03-14,7.6,7.685,7.59,7.635,230051.0
2022-03-15,7.675,7.71,7.635,7.65,140151.0
2022-03-16,7.665,7.75,7.665,7.69,171130.0
2022-03-17,7.715,7.74,7.7,7.73,111541.0
2022-03-18,7.735,7.85,7.725,7.85,181338.0
2022-03-21,7.84,7.84,7.76,7.8,237007.0
2022-03-22,7.805,7.84,7.74,7.805,530111.0
2022-03-23,7.8,7.865,7.8,7.855,447331.0
2022-03-24,7.875,7.875,7.8,7.815,192103.0
2022-03-25,7.825,7.84,7.745,7.775,157452.0
2022-03-28,7.74,7.8,7.715,7.725,118349.0
2022-03-29,7.775,7.79,7.725,7.785,201653.0
2022-03-30,7.805,7.83,7.765,7.79,133327.0
2022-03-31,7.775,7.83,7.765,7.825,198198.0
2022-04-01,7.84,7.84,7.755,7.775,157598.0
2022-04-04,7.775,7.85,7.75,7.79,232060.0
2022-04-05,7.78,7.855,7.69,7.7,554919.0
2022-04-06,7.655,7.715,7.6,7.6,306813.0
2022-04-07,7.58,7.59,7.425,7.465,430113.0
2022-04-08,7.465,7.58,7.425,7.48,565535.0
2022-04-11,7.455,7.515,7.45,7.5,215832.0
2022-04-12,7.5,7.505,7.475,7.49,248736.0
2022-04-13,7.505,7.525,7.5,7.525,110259.0
2022-04-14,7.525,7.53,7.505,7.515,88949.0
2022-04-18,7.505,7.54,7.43,7.43,191315.0
2022-04-19,7.425,7.455,7.425,7.425,139991.0
2022-04-20,7.43,7.455,7.39,7.405,169343.0
2022-04-21,7.39,7.43,7.365,7.375,230714.0
2022-04-22,7.38,7.38,7.27,7.29,217355.0
2022-04-25,7.265,7.265,7.14,7.145,461418.0
2022-04-26,7.14,7.14,7.045,7.07,383453.0
2022-04-27,7.075,7.13,6.965,6.965,280434.0
2022-04-28,6.96,7.205,6.945,7.195,381194.0
2022-04-29,7.135,7.23,7.095,7.195,229194.0
2022-05-02,7.145,7.23,7.13,7.17,309180.0
2022-05-03,7.155,7.345,7.155,7.235,473276.0
2022-05-04,7.17,7.33,7.16,7.26,331320.0
2022-05-05,7.28,7.33,7.23,7.235,191659.0
2022-05-06,7.295,7.295,7.18,7.185,95487.0
2022-05-09,7.18,7.27,7.095,7.095,159558.0
2022-05-10,7.07,7.205,7.07,7.135,286939.0
2022-05-11,7.105,7.16,7.105,7.145,167831.0
2022-05-12,7.12,7.235,7.095,7.105,134024.0
2022-05-13,7.12,7.195,7.105,7.17,138976.0
2022-05-16,7.155,7.205,7.145,7.185,108924.0
2022-05-17,7.235,7.28,7.22,7.28,160738.0
2022-05-18,7.31,7.32,7.195,7.21,168299.0
2022-05-19,7.22,7.28,7.22,7.22,118667.0
2022-05-20,7.245,7.305,7.235,7.255,289589.0
2022-05-24,7.27,7.27,7.195,7.195,232129.0
2022-05-25,7.235,7.255,7.205,7.235,194168.0
2022-05-26,7.245,7.32,7.245,7.295,211667.0
2022-05-27,7.33,7.365,7.26,7.365,122777.0
2022-05-30,7.435,7.435,7.315,7.4,89254.0
2022-05-31,7.445,7.52,7.4,7.5,288319.0
2022-06-01,7.525,7.61,7.495,7.52,309639.0
2022-06-02,7.555,7.57,7.485,7.52,233755.0
2022-06-03,7.495,7.655,7.495,7.655,305813.0
2022-06-06,7.66,7.705,7.58,7.58,153502.0
2022-06-07,7.535,7.62,7.535,7.595,115550.0
2022-06-08,7.63,7.63,7.525,7.525,156706.0
2022-06-09,7.525,7.545,7.435,7.445,267555.0
2022-06-10,7.4,7.42,7.36,7.4,139153.0
2022-06-13,7.47,7.63,7.25,7.275,172938.0
2022-06-14,7.235,7.275,7.225,7.25,195417.0
2022-06-15,7.25,7.3,7.225,7.23,207797.0
2022-06-16,7.155,7.225,7.09,7.09,201778.0
2022-06-17,7.19,7.21,7.065,7.14,241608.0
2022-06-20,7.165,7.175,7.13,7.165,126579.0
2022-06-21,7.14,7.175,7.13,7.175,257528.0
2022-06-22,7.15,7.21,7.08,7.08,177471.0
2022-06-23,7.075,7.14,7.04,7.1,412144.0
2022-06-24,7.03,7.14,7.025,7.13,297294.0
2022-06-27,7.125,7.165,7.08,7.09,297794.0
2022-06-28,7.115,7.155,7.04,7.13,183130.0
2022-06-29,7.135,7.145,7.12,7.135,112677.0
2022-06-30,7.085,7.135,7.085,7.13,88824.0
2022-07-04,7.135,7.135,7.085,7.095,92981.0
2022-07-05,7.07,7.11,7.0,7.035,221782.0
2022-07-06,7.035,7.045,6.995,7.025,80657.0
2022-07-07,7.025,7.06,6.96,7.035,127811.0
2022-07-08,7.095,7.095,7.02,7.035,445475.0
2022-07-11,7.07,7.07,7.02,7.07,75365.0
2022-07-12,7.205,7.205,6.975,7.0,99635.0
2022-07-13,7.055,7.055,6.945,7.025,179988.0
2022-07-14,6.985,7.025,6.985,7.0,88749.0
2022-07-15,7.02,7.02,6.97,6.985,168896.0
2022-07-18,7.095,7.095,6.935,6.945,127614.0
2022-07-19,6.945,6.985,6.9,6.9,281528.0
2022-07-20,6.9,6.935,6.885,6.9,211099.0
2022-07-21,6.95,6.95,6.755,6.84,208432.0
2022-07-22,6.835,6.85,6.815,6.835,108726.0
2022-07-25,6.89,6.925,6.815,6.83,149691.0
2022-07-26,6.815,6.91,6.78,6.875,210988.0
2022-07-27,6.885,6.925,6.875,6.91,118880.0
2022-07-28,6.905,6.99,6.88,6.98,145767.0
2022-07-29,7.025,7.11,6.94,7.055,150423.0
2022-08-02,7.16,7.16,7.025,7.075,126707.0
2022-08-03,7.075,7.15,7.075,7.14,63958.0
2022-08-04,7.17,7.185,7.125,7.16,100043.0
2022-08-05,7.075,7.185,7.075,7.14,115100.0
2022-08-08,7.14,7.195,7.09,7.185,57652.0
2022-08-09,7.195,7.21,7.185,7.2,39474.0
2022-08-10,7.2,7.255,7.185,7.255,62545.0
2022-08-11,7.175,7.26,7.175,7.235,53979.0
2022-08-12,7.21,7.27,7.21,7.225,100378.0
2022-08-15,7.195,7.285,7.175,7.285,58250.0
2022-08-16,7.33,7.33,7.245,7.28,82698.0
2022-08-17,7.225,7.28,7.175,7.195,228065.0
2022-08-18,7.22,7.255,7.17,7.185,119757.0
2022-08-19,7.17,7.195,7.125,7.195,178274.0
2022-08-22,7.125,7.195,7.125,7.15,80234.0
2022-08-23,7.195,7.2,7.125,7.2,96043.0
2022-08-24,7.15,7.2,7.15,7.175,121497.0
2022-08-25,7.11,7.235,7.11,7.225,187682.0
2022-08-26,7.225,7.255,7.2,7.245,99726.0
2022-08-29,7.175,7.26,7.175,7.225,58605.0
2022-08-30,7.285,7.285,7.2,7.215,77281.0
2022-08-31,7.215,7.24,7.18,7.215,69127.0
2022-09-01,7.19,7.2,7.165,7.175,96679.0
2022-09-02,7.18,7.215,7.165,7.175,76508.0
2022-09-06,7.175,7.205,7.13,7.13,71526.0
2022-09-07,7.095,7.19,7.095,7.115,86620.0
2022-09-08,7.105,7.155,7.105,7.115,140477.0
2022-09-09,7.14,7.15,7.12,7.14,60986.0
2022-09-12,7.12,7.175,7.12,7.12,107027.0
2022-09-13,7.12,7.15,7.07,7.115,77008.0
2022-09-14,7.08,7.155,7.065,7.08,76569.0
2022-09-15,7.09,7.115,7.07,7.09,124562.0
2022-09-16,7.055,7.07,7.02,7.02,87794.0
2022-09-19,6.985,7.035,6.985,7.01,104615.0
2022-09-20,7.07,7.07,6.985,6.985,90442.0
2022-09-21,6.97,7.01,6.95,6.95,194646.0
2022-09-22,6.935,6.96,6.92,6.935,96923.0
2022-09-23,6.89,6.89,6.715,6.8,243937.0
2022-09-26,6.745,6.775,6.67,6.695,223106.0
2022-09-27,6.68,6.755,6.68,6.695,128789.0
2022-09-28,6.73,6.76,6.66,6.76,158512.0
2022-09-29,6.795,6.795,6.7,6.7,107061.0
2022-09-30,6.73,6.745,6.66,6.675,113792.0
2022-10-03,6.615,6.71,6.615,6.685,138040.0
2022-10-04,6.79,6.795,6.635,6.64,122897.0
2022-10-05,6.6,6.7,6.6,6.7,126374.0
2022-10-06,6.675,6.685,6.635,6.675,195992.0
2022-10-07,6.65,6.685,6.615,6.685,79718.0
2022-10-11,6.61,6.72,6.525,6.54,97452.0
2022-10-12,6.59,6.59,6.445,6.465,257988.0
2022-10-13,6.43,6.445,6.41,6.42,145770.0
2022-10-14,6.395,6.495,6.395,6.4,111399.0
2022-10-17,6.405,6.55,6.35,6.55,102428.0
2022-10-18,6.575,6.635,6.555,6.575,175529.0
2022-10-19,6.615,6.615,6.495,6.555,305869.0
2022-10-20,6.525,6.64,6.505,6.515,285909.0
2022-10-21,6.525,6.635,6.495,6.6,176428.0
2022-10-24,6.515,6.615,6.515,6.545,253288.0
2022-10-25,6.53,6.59,6.53,6.565,285502.0
2022-10-26,6.58,6.65,6.55,6.635,216738.0
2022-10-27,6.635,6.675,6.58,6.58,379367.0
2022-10-28,6.59,6.605,6.57,6.605,143699.0
2022-10-31,6.58,6.665,6.565,6.58,197633.0
2022-11-01,6.59,6.865,6.565,6.58,177243.0
2022-11-02,6.605,6.605,6.53,6.555,219375.0
2022-11-03,6.51,6.58,6.475,6.495,221717.0
2022-11-04,6.475,6.555,6.475,6.5,109156.0
2022-11-07,6.495,6.535,6.475,6.485,171891.0
2022-11-08,6.47,6.52,6.435,6.44,260832.0
2022-11-09,6.425,6.475,6.41,6.47,305207.0
2022-11-10,6.425,6.57,6.425,6.53,233073.0
2022-11-11,6.535,6.57,6.475,6.495,130656.0
2022-11-14,6.52,6.52,6.44,6.45,351035.0
2022-11-15,6.45,6.475,6.425,6.44,252226.0
2022-11-16,6.435,6.475,6.39,6.46,337147.0
2022-11-17,6.39,6.46,6.39,6.405,161982.0
2022-11-18,6.375,6.45,6.375,6.43,318767.0
2022-11-21,6.45,6.46,6.4,6.4,209073.0
2022-11-22,6.38,6.46,6.38,6.4,311709.0
2022-11-23,6.4,6.47,6.38,6.45,175004.0
2022-11-24,6.4,6.485,6.4,6.485,151778.0
2022-11-25,6.44,6.495,6.435,6.46,251082.0
2022-11-28,6.46,6.505,6.44,6.46,333024.0
2022-11-29,6.465,6.545,6.455,6.535,313191.0
2022-11-30,6.5,6.61,6.49,6.595,324505.0
2022-12-01,6.595,6.655,6.545,6.56,436762.0
2022-12-02,6.57,6.61,6.535,6.56,454038.0
2022-12-05,6.58,6.585,6.515,6.525,256585.0
2022-12-06,6.525,6.57,6.475,6.485,267494.0
2022-12-07,6.5,6.535,6.475,6.5,298649.0
2022-12-08,6.49,6.535,6.49,6.525,209870.0
2022-12-09,6.515,6.55,6.49,6.55,202394.0
2022-12-12,6.405,6.545,6.39,6.51,479471.0
2022-12-13,6.5,6.56,6.485,6.525,481842.0
2022-12-14,6.545,6.55,6.485,6.49,262068.0
2022-12-15,6.485,6.535,6.475,6.5,568305.0
2022-12-16,6.5,6.5,6.45,6.455,519552.0
2022-12-19,6.455,6.51,6.395,6.405,421498.0
2022-12-20,6.405,6.405,6.36,6.38,412789.0
2022-12-21,6.355,6.44,6.355,6.42,480514.0
2022-12-22,6.43,6.485,6.37,6.485,353207.0
2022-12-23,6.44,6.485,6.405,6.43,292103.0
2022-12-28,6.415,6.555,6.37,6.415,479794.0
2022-12-29,6.375,6.515,6.375,6.465,297901.0
2022-12-30,6.47,6.5,6.435,6.465,138210.0
2023-01-03,6.455,6.55,6.4,6.455,193203.0
2023-01-04,6.48,6.67,6.48,6.645,333089.0
2023-01-05,6.69,6.73,6.62,6.715,186105.0
2023-01-06,6.81,6.81,6.67,6.76,214656.0
2023-01-09,6.785,6.89,6.775,6.855,422737.0
2023-01-10,6.83,6.905,6.8,6.855,224422.0
2023-01-11,6.87,6.915,6.87,6.915,94230.0
2023-01-12,6.95,7.01,6.925,6.975,267901.0
2023-01-13,6.93,6.965,6.9,6.905,227534.0
2023-01-16,6.865,6.985,6.865,6.94,163197.0
2023-01-17,6.925,7.02,6.925,7.01,247708.0
2023-01-18,6.95,7.115,6.95,7.01,199835.0
2023-01-19,6.95,7.02,6.94,6.94,219719.0
2023-01-20,6.965,6.975,6.915,6.93,158474.0
2023-01-23,6.93,6.975,6.915,6.96,115456.0
2023-01-24,6.925,7.02,6.915,6.975,720755.0
2023-01-25,6.905,7.01,6.905,6.905,173509.0
2023-01-26,6.95,6.96,6.88,6.96,270189.0
2023-01-27,6.915,6.95,6.895,6.935,216409.0
2023-01-30,6.945,6.965,6.92,6.945,129146.0
2023-01-31,6.905,6.965,6.905,6.945,108550.0
2023-02-01,6.92,6.955,6.905,6.935,157944.0
2023-02-02,6.92,7.035,6.905,6.945,220279.0
2023-02-03,6.895,7.035,6.895,6.98,234923.0
2023-02-06,6.93,7.04,6.92,6.965,112702.0
2023-02-07,6.965,7.05,6.945,7.025,548242.0
2023-02-08,7.04,7.04,6.98,7.015,146666.0
2023-02-09,7.015,7.025,6.98,6.99,278368.0
2023-02-10,6.99,7.025,6.955,6.98,67227.0
2023-02-13,6.98,7.025,6.965,6.97,150070.0
2023-02-14,6.965,7.0,6.945,6.98,127887.0
2023-02-15,6.97,7.025,6.955,6.99,116700.0
2023-02-16,6.955,7.005,6.955,6.97,122776.0
2023-02-17,6.965,6.99,6.94,6.965,81417.0
2023-02-21,6.895,6.97,6.895,6.94,177133.0
2023-02-22,6.895,6.94,6.885,6.94,104782.0
2023-02-23,6.91,6.98,6.875,6.91,110058.0
2023-02-24,6.86,6.895,6.85,6.87,138217.0
2023-02-27,6.9,6.915,6.875,6.88,123288.0
2023-02-28,6.865,6.91,6.845,6.845,140240.0
2023-03-01,6.845,6.9,6.84,6.89,103124.0
2023-03-02,6.91,6.915,6.845,6.855,110951.0
2023-03-03,6.89,6.91,6.77,6.875,193638.0
2023-03-06,6.91,6.91,6.805,6.805,240432.0
2023-03-07,6.875,6.875,6.775,6.785,173393.0
2023-03-08,6.81,6.83,6.77,6.785,285694.0
2023-03-09,6.77,6.83,6.77,6.785,163176.0
2023-03-10,6.77,6.84,6.69,6.69,221986.0
2023-03-13,6.68,6.785,6.615,6.63,217649.0
2023-03-14,6.62,6.725,6.62,6.645,172426.0
2023-03-15,6.645,6.665,6.45,6.505,339449.0
2023-03-16,6.54,6.645,6.46,6.645,143765.0
2023-03-17,6.62,6.63,6.575,6.615,107200.0
2023-03-20,6.655,6.655,6.54,6.565,141258.0
2023-03-21,6.575,6.665,6.575,6.655,114655.0
2023-03-22,6.56,6.675,6.56,6.635,133189.0
2023-03-23,6.6,6.75,6.6,6.63,170278.0
2023-03-24,6.61,6.62,6.575,6.585,258359.0
2023-03-27,6.595,6.63,6.55,6.595,108134.0
2023-03-28,6.61,6.62,6.585,6.61,134971.0
2023-03-29,6.585,6.62,6.54,6.56,154895.0
2023-03-30,6.475,6.6,6.475,6.6,77077.0
2023-03-31,6.6,6.62,6.57,6.615,72805.0
2023-04-03,6.535,6.635,6.53,6.53,218253.0
2023-04-04,6.57,6.615,6.57,6.6,68463.0
2023-04-05,6.57,6.65,6.555,6.555,105199.0
2023-04-06,6.52,6.64,6.52,6.6,153213.0
2023-04-10,6.555,6.59,6.545,6.565,205443.0
2023-04-11,6.565,6.65,6.565,6.615,152103.0
2023-04-12,6.59,6.635,6.58,6.635,119669.0
2023-04-13,6.65,6.65,6.58,6.605,138240.0
2023-04-14,6.65,6.675,6.605,6.605,131440.0
2023-04-17,6.615,6.64,6.615,6.625,136110.0
2023-04-18,6.67,6.67,6.625,6.65,112224.0
2023-04-19,6.635,6.66,6.625,6.625,120056.0
2023-04-20,6.635,6.67,6.635,6.64,103296.0
2023-04-21,6.675,6.73,6.655,6.715,100217.0
2023-04-24,6.695,6.715,6.67,6.67,74968.0
2023-04-25,6.675,6.695,6.66,6.66,116916.0
2023-04-26,6.715,6.715,6.605,6.635,241348.0
2023-04-27,6.62,6.655,6.61,6.62,147445.0
2023-04-28,6.675,6.675,6.595,6.595,201266.0
2023-05-01,6.675,6.675,6.565,6.635,94352.0
2023-05-02,6.62,6.64,6.595,6.62,142649.0
2023-05-03,6.64,6.64,6.585,6.6,112303.0
2023-05-04,6.595,6.62,6.575,6.595,138049.0
2023-05-05,6.565,6.675,6.565,6.675,162497.0
2023-05-08,6.68,6.68,6.55,6.55,141250.0
2023-05-09,6.55,6.68,6.55,6.56,200251.0
2023-05-10,6.56,6.575,6.54,6.56,97517.0
2023-05-11,6.56,6.595,6.56,6.595,236136.0
2023-05-12,6.56,6.565,6.495,6.505,232949.0
2023-05-15,6.485,6.53,6.485,6.525,88537.0
2023-05-16,6.485,6.515,6.46,6.47,139112.0
2023-05-17,6.495,6.515,6.46,6.46,386639.0
2023-05-18,6.45,6.495,6.445,6.48,150904.0
2023-05-19,6.54,6.54,6.445,6.46,93952.0
2023-05-23,6.47,6.47,6.425,6.425,201401.0
2023-05-24,6.415,6.425,6.39,6.39,151589.0
2023-05-25,6.39,6.47,6.31,6.32,229068.0
2023-05-26,6.33,6.33,6.295,6.33,145760.0
2023-05-29,6.38,6.38,6.3,6.355,76248.0
2023-05-30,6.35,6.44,6.325,6.33,186178.0
2023-05-31,6.34,6.39,6.305,6.37,357672.0
2023-06-01,6.34,6.41,6.33,6.375,132603.0
2023-06-02,6.385,6.485,6.385,6.45,247940.0
2023-06-05,6.5,6.5,6.455,6.5,101479.0
2023-06-06,6.485,6.5,6.475,6.475,242877.0
2023-06-07,6.485,6.5,6.475,6.5,145143.0
2023-06-08,6.485,6.535,6.485,6.535,243329.0
2023-06-09,6.52,6.555,6.5,6.53,396121.0
2023-06-12,6.52,6.545,6.5,6.51,118320.0
2023-06-13,6.51,6.57,6.51,6.565,200160.0
2023-06-14,6.57,6.57,6.545,6.57,111697.0
2023-06-15,6.58,6.6,6.555,6.59,275759.0
2023-06-16,6.58,6.6,6.57,6.6,122985.0
2023-06-19,6.57,6.6,6.555,6.555,64530.0
2023-06-20,6.58,6.58,6.51,6.51,297310.0
2023-06-21,6.51,6.545,6.5,6.545,234311.0
2023-06-22,6.53,6.535,6.52,6.535,111851.0
2023-06-23,6.485,6.535,6.475,6.51,236038.0
2023-06-26,6.5,6.545,6.49,6.52,113983.0
2023-06-27,6.485,6.58,6.475,6.485,192675.0
2023-06-28,6.475,6.575,6.475,6.495,226941.0
2023-06-29,6.54,6.54,6.48,6.495,148561.0
2023-06-30,6.49,6.515,6.48,6.515,196829.0
2023-07-04,6.49,6.54,6.48,6.54,48999.0
2023-07-05,6.495,6.57,6.495,6.515,136600.0
2023-07-06,6.57,6.57,6.49,6.49,210553.0
2023-07-07,6.505,6.515,6.495,6.515,182404.0
2023-07-10,6.495,6.57,6.49,6.505,236524.0
2023-07-11,6.57,6.57,6.505,6.515,94956.0
2023-07-12,6.505,6.54,6.495,6.54,156962.0
2023-07-13,6.525,6.55,6.525,6.54,91452.0
2023-07-14,6.525,6.57,6.505,6.57,130480.0
2023-07-17,6.525,6.575,6.525,6.57,139977.0
2023-07-18,6.57,6.66,6.56,6.575,102705.0
2023-07-19,6.525,6.62,6.525,6.62,108306.0
2023-07-20,6.605,6.64,6.595,6.64,216262.0
2023-07-21,6.64,6.66,6.615,6.63,194453.0
2023-07-24,6.615,6.645,6.595,6.62,151812.0
2023-07-25,6.64,6.66,6.62,6.63,199425.0
2023-07-26,6.605,6.65,6.605,6.63,178005.0
2023-07-27,6.605,6.64,6.595,6.63,92108.0
2023-07-28,6.625,6.645,6.61,6.645,129892.0
2023-07-31,6.645,6.665,6.59,6.655,100847.0
2023-08-01,6.655,6.655,6.625,6.625,112307.0
2023-08-02,6.67,6.67,6.6,6.655,257500.0
2023-08-03,6.62,6.665,6.61,6.62,174943.0
2023-08-04,6.625,6.645,6.62,6.63,110750.0
2023-08-08,6.625,6.645,6.62,6.645,86689.0
2023-08-09,6.62,6.655,6.61,6.655,149766.0
2023-08-10,6.625,6.665,6.62,6.625,105493.0
2023-08-11,6.62,6.67,6.61,6.645,81230.0
2023-08-14,6.62,6.635,6.61,6.625,95817.0
2023-08-15,6.61,6.625,6.58,6.58,99076.0
2023-08-16,6.565,6.61,6.555,6.61,109550.0
2023-08-17,6.58,6.61,6.565,6.57,104465.0
2023-08-18,6.545,6.555,6.545,6.555,51801.0
2023-08-21,6.52,6.555,6.51,6.515,99799.0
2023-08-22,6.54,6.54,6.45,6.45,120049.0
2023-08-23,6.43,6.475,6.42,6.45,165668.0
2023-08-24,6.465,6.475,6.44,6.44,90785.0
2023-08-25,6.45,6.45,6.42,6.44,224485.0
2023-08-28,6.42,6.475,6.41,6.43,126038.0
2023-08-29,6.42,6.44,6.395,6.41,116153.0
2023-08-30,6.445,6.47,6.39,6.445,146868.0
2023-08-31,6.39,6.47,6.39,6.415,155076.0
2023-09-01,6.415,6.455,6.415,6.455,150717.0
2023-09-05,6.47,6.47,6.415,6.445,142460.0
2023-09-06,6.455,6.49,6.415,6.425,108058.0
2023-09-07,6.415,6.445,6.39,6.425,194401.0
2023-09-08,6.4,6.425,6.39,6.425,183067.0
2023-09-11,6.46,6.46,6.39,6.4,176342.0
2023-09-12,6.38,6.455,6.38,6.38,138219.0
2023-09-13,6.455,6.455,6.365,6.37,124257.0
2023-09-14,6.37,6.395,6.365,6.375,149191.0
2023-09-15,6.38,6.4,6.37,6.39,150275.0
2023-09-18,6.38,6.415,6.38,6.4,131888.0
2023-09-19,6.37,6.415,6.365,6.415,137449.0
2023-09-20,6.4,6.415,6.38,6.415,183350.0
2023-09-21,6.38,6.425,6.38,6.415,152246.0
2023-09-22,6.4,6.41,6.39,6.41,102415.0
2023-09-25,6.4,6.515,6.4,6.505,522281.0
2023-09-26,6.455,6.5,6.455,6.49,214110.0
2023-09-27,6.455,6.49,6.445,6.46,230105.0
2023-09-28,6.485,6.495,6.43,6.485,90588.0
2023-09-29,6.485,6.505,6.475,6.505,117440.0
2023-10-02,6.46,6.515,6.46,6.505,81000.0
2023-10-03,6.47,6.515,6.46,6.47,227275.0
2023-10-04,6.495,6.505,6.44,6.46,154544.0
2023-10-05,6.44,6.46,6.42,6.42,124625.0
2023-10-06,6.485,6.505,6.415,6.44,279705.0
2023-10-10,6.46,6.575,6.45,6.54,365151.0
2023-10-11,6.46,6.485,6.46,6.475,88182.0
2023-10-12,6.47,6.485,6.46,6.47,70600.0
2023-10-13,6.47,6.47,6.44,6.45,105900.0
2023-10-16,6.45,6.47,6.45,6.46,261702.0
2023-10-17,6.485,6.485,6.44,6.44,175448.0
2023-10-18,6.43,6.44,6.405,6.405,146897.0
2023-10-19,6.375,6.42,6.37,6.42,246160.0
2023-10-20,6.395,6.43,6.385,6.395,252809.0
2023-10-23,6.37,6.375,6.35,6.35,132490.0
2023-10-24,6.415,6.415,6.325,6.33,115618.0
2023-10-25,6.34,6.34,6.295,6.295,82096.0
2023-10-26,6.305,6.305,6.23,6.26,185304.0
2023-10-27,6.24,6.285,6.24,6.27,164810.0
2023-10-30,6.255,6.38,6.225,6.27,140363.0
2023-10-31,6.225,6.335,6.215,6.335,137011.0
2023-11-01,6.31,6.42,6.31,6.42,299248.0
2023-11-02,6.42,6.525,6.42,6.52,207090.0
2023-11-03,6.535,6.655,6.52,6.645,265544.0
2023-11-06,6.655,6.655,6.61,6.635,235008.0
2023-11-07,6.61,6.635,6.6,6.61,151917.0
2023-11-08,6.59,6.7,6.555,6.625,152861.0
2023-11-09,6.625,6.665,6.58,6.58,123816.0
2023-11-10,6.575,6.645,6.565,6.575,113661.0
2023-11-13,6.535,6.58,6.535,6.575,73102.0
2023-11-14,6.61,6.655,6.6,6.645,92010.0
2023-11-15,6.655,6.73,6.645,6.73,88325.0
2023-11-16,6.61,6.72,6.61,6.675,144441.0
2023-11-17,6.61,6.7,6.61,6.665,150962.0
2023-11-20,6.7,6.7,6.675,6.69,130495.0
2023-11-21,6.68,6.71,6.665,6.68,160912.0
2023-11-22,6.71,6.91,6.71,6.875,202732.0
2023-11-23,6.81,6.9,6.8,6.865,78184.0
2023-11-24,6.79,6.93,6.78,6.93,233970.0
2023-11-27,6.91,6.92,6.875,6.875,187429.0
2023-11-28,6.92,6.92,6.82,6.89,93417.0
2023-11-29,6.925,6.94,6.875,6.895,175473.0
2023-11-30,6.885,6.925,6.885,6.915,93670.0
2023-12-01,6.905,6.925,6.885,6.925,231859.0
2023-12-04,6.895,6.96,6.895,6.94,176652.0
2023-12-05,6.93,6.95,6.895,6.93,233444.0
2023-12-06,6.94,6.95,6.895,6.905,126700.0
2023-12-07,6.915,6.925,6.84,6.87,164718.0
2023-12-08,6.86,6.95,6.82,6.84,80829.0
2023-12-11,6.82,6.895,6.785,6.795,1005085.0
2023-12-12,6.805,6.83,6.785,6.82,244996.0
2023-12-13,6.785,6.875,6.775,6.83,185879.0
2023-12-14,6.85,6.925,6.85,6.915,293770.0
2023-12-15,6.93,6.93,6.86,6.905,153800.0
2023-12-18,6.84,6.905,6.84,6.875,132657.0
2023-12-19,6.84,6.905,6.83,6.885,136727.0
2023-12-20,6.875,6.895,6.86,6.87,180697.0
2023-12-21,6.85,6.925,6.85,6.905,144020.0
2023-12-22,6.895,6.96,6.895,6.95,115205.0
2023-12-27,6.925,6.96,6.895,6.905,134423.0
2023-12-28,6.945,6.965,6.9,6.955,126225.0
2023-12-29,6.955,7.03,6.925,7.0,58818.0
2024-01-02,6.98,7.035,6.965,7.01,39194.0
2024-01-03,6.975,7.075,6.975,7.055,114858.0
2024-01-04,7.085,7.09,7.055,7.09,82704.0
2024-01-05,7.0,7.14,7.0,7.14,85483.0
2024-01-08,7.155,7.175,7.11,7.155,71236.0
2024-01-09,7.13,7.185,7.12,7.175,96135.0
2024-01-10,7.155,7.205,7.155,7.195,88107.0
2024-01-11,7.205,7.21,7.185,7.185,86298.0
2024-01-12,7.165,7.25,7.155,7.22,74174.0
2024-01-15,7.25,7.285,7.205,7.26,122010.0
2024-01-16,7.185,7.305,7.185,7.295,154911.0
2024-01-17,7.26,7.315,7.26,7.295,121005.0
2024-01-18,7.295,7.34,7.275,7.33,122627.0
2024-01-19,7.295,7.385,7.295,7.35,109374.0
2024-01-22,7.34,7.385,7.34,7.375,79781.0
2024-01-23,7.415,7.425,7.285,7.415,105641.0
2024-01-24,7.37,7.44,7.37,7.44,80403.0
2024-01-25,7.425,7.46,7.425,7.435,63810.0
2024-01-26,7.46,7.47,7.425,7.47,74195.0
2024-01-29,7.44,7.49,7.435,7.45,83833.0
2024-01-30,7.48,7.5,7.475,7.48,61100.0
2024-01-31,7.455,7.51,7.455,7.5,57288.0
2024-02-01,7.475,7.555,7.465,7.545,94450.0
2024-02-02,7.5,7.53,7.475,7.51,91477.0
2024-02-05,7.54,7.565,7.455,7.485,117175.0
2024-02-06,7.455,7.51,7.455,7.475,135462.0
2024-02-07,7.465,7.51,7.455,7.49,153230.0
2024-02-08,7.475,7.53,7.435,7.445,160373.0
2024-02-09,7.52,7.52,7.445,7.475,62599.0
2024-02-12,7.425,7.48,7.39,7.48,105375.0
2024-02-13,7.475,7.475,7.39,7.465,99855.0
2024-02-14,7.425,7.49,7.4,7.49,110639.0
2024-02-15,7.455,7.5,7.455,7.49,78934.0
2024-02-16,7.475,7.51,7.475,7.49,49106.0
2024-02-20,7.475,7.53,7.475,7.49,134356.0
2024-02-21,7.51,7.52,7.48,7.5,129824.0
2024-02-22,7.465,7.5,7.455,7.49,65483.0
2024-02-23,7.465,7.49,7.465,7.475,104400.0
2024-02-26,7.435,7.53,7.425,7.49,82784.0
2024-02-27,7.425,7.49,7.415,7.48,79060.0
2024-02-28,7.515,7.55,7.46,7.495,63508.0
2024-02-29,7.46,7.595,7.46,7.595,150823.0
2024-03-01,7.605,7.625,7.56,7.625,192203.0
2024-03-04,7.57,7.625,7.57,7.615,99181.0
2024-03-05,7.645,7.645,7.595,7.625,73207.0
2024-03-06,7.625,7.645,7.605,7.635,66445.0
2024-03-07,7.635,7.67,7.635,7.655,76025.0
2024-03-08,7.68,7.69,7.635,7.66,92167.0
2024-03-11,7.7,7.7,7.645,7.67,65563.0
2024-03-12,7.655,7.7,7.645,7.69,75503.0
2024-03-13,7.645,7.72,7.645,7.71,45271.0
2024-03-14,7.69,7.735,7.68,7.68,81137.0
2024-03-15,7.66,7.725,7.66,7.72,56780.0
2024-03-18,7.72,7.725,7.7,7.7,69495.0
2024-03-19,7.7,7.755,7.7,7.755,86200.0
2024-03-20,7.725,7.785,7.725,7.785,89946.0
2024-03-21,7.79,7.8,7.775,7.78,122305.0
2024-03-22,7.775,7.8,7.775,7.79,60600.0
2024-03-25,7.8,7.81,7.785,7.81,92600.0
2024-03-26,7.79,7.81,7.785,7.8,63825.0
2024-03-27,7.805,7.86,7.805,7.835,74922.0
2024-03-28,7.86,7.86,7.835,7.84,61240.0
2024-04-01,7.795,7.86,7.795,7.825,119974.0
2024-04-02,7.795,7.86,7.795,7.85,70495.0
2024-04-03,7.87,7.87,7.835,7.845,47034.0
2024-04-04,7.805,7.88,7.805,7.855,96889.0
2024-04-05,7.86,7.87,7.85,7.86,83144.0
2024-04-08,7.89,7.89,7.85,7.88,63424.0
2024-04-09,7.87,7.89,7.835,7.89,43819.0
2024-04-10,7.89,7.9,7.86,7.875,66541.0
2024-04-11,7.9,7.915,7.88,7.915,87171.0
2024-04-12,7.9,7.915,7.84,7.86,181151.0
2024-04-15,7.85,7.87,7.795,7.795,184042.0
2024-04-16,7.77,7.915,7.76,7.91,207742.0
2024-04-17,7.88,7.91,7.88,7.89,115162.0
2024-04-18,7.835,7.91,7.825,7.87,100912.0
2024-04-19,7.825,7.89,7.825,7.855,85217.0
2024-04-22,7.915,7.915,7.825,7.825,97528.0
2024-04-23,7.825,7.87,7.825,7.85,69874.0
2024-04-24,7.86,7.935,7.86,7.905,142071.0
2024-04-25,7.86,7.935,7.86,7.915,142300.0
2024-04-26,7.9,7.95,7.9,7.935,81568.0
2024-04-29,7.975,7.985,7.92,7.945,53092.0
2024-04-30,7.93,7.975,7.92,7.975,100849.0
2024-05-01,7.995,8.255,7.965,8.005,115185.0
2024-05-02,8.005,8.06,7.985,8.05,118434.0
2024-05-03,8.05,8.125,8.04,8.115,163120.0
2024-05-06,8.085,8.155,8.085,8.115,135370.0
2024-05-07,8.17,8.17,8.105,8.125,88880.0
2024-05-08,8.115,8.135,8.095,8.095,53833.0
2024-05-09,8.08,8.135,8.02,8.105,100099.0
2024-05-10,8.125,8.135,8.115,8.125,51200.0
2024-05-13,8.145,8.145,8.085,8.115,77791.0
2024-05-14,8.145,8.145,8.085,8.105,53477.0
2024-05-15,8.105,8.145,8.105,8.125,62775.0
2024-05-16,8.115,8.155,8.115,8.155,48816.0
2024-05-17,8.17,8.18,8.105,8.115,33340.0
2024-05-21,8.115,8.135,8.095,8.105,90100.0
2024-05-22,8.105,8.125,8.08,8.08,64887.0
2024-05-23,8.155,8.17,8.085,8.135,116611.0
2024-05-24,8.135,8.16,8.125,8.16,132957.0
2024-05-27,8.105,8.21,8.105,8.19,120900.0
2024-05-28,8.07,8.21,8.07,8.19,128476.0
2024-05-29,8.22,8.225,8.155,8.155,79987.0
2024-05-30,8.145,8.23,7.91,8.155,133954.0
2024-05-31,8.165,8.19,8.165,8.175,86900.0
2024-06-03,8.125,8.19,8.125,8.165,81533.0
2024-06-04,8.125,8.2,7.95,8.125,117136.0
2024-06-05,8.19,8.19,8.09,8.09,137029.0
2024-06-06,8.115,8.115,7.815,7.975,208641.0
2024-06-07,7.995,8.03,7.815,7.95,140451.0
2024-06-10,7.94,8.03,7.75,7.985,188564.0
2024-06-11,8.05,8.05,7.995,7.995,129828.0
2024-06-12,7.975,8.015,7.855,7.975,137033.0
2024-06-13,7.985,8.05,7.91,7.92,141316.0
2024-06-14,7.91,7.91,7.78,7.875,191150.0
2024-06-17,7.845,8.05,7.79,7.815,139311.0
2024-06-18,7.815,7.965,7.77,7.845,110601.0
2024-06-19,7.805,7.845,7.77,7.77,122361.0
2024-06-20,7.805,7.9,7.8,7.865,291920.0
2024-06-21,7.725,7.9,7.725,7.89,216860.0
2024-06-24,7.91,7.995,7.91,7.985,98622.0
2024-06-25,8.015,8.035,7.975,8.03,195955.0
2024-06-26,8.025,8.105,8.025,8.1,103946.0
2024-06-27,8.04,8.155,8.04,8.155,69443.0
2024-06-28,8.13,8.185,8.13,8.145,83200.0
2024-07-02,8.145,8.215,8.11,8.185,121423.0
2024-07-03,8.185,8.215,8.185,8.215,58100.0
2024-07-04,8.22,8.23,8.155,8.23,36220.0
2024-07-05,8.23,8.29,8.23,8.29,63986.0
2024-07-08,8.24,8.305,8.24,8.305,59238.0
2024-07-09,8.325,8.325,8.28,8.315,77805.0
2024-07-10,8.325,8.325,8.27,8.3,41951.0
2024-07-11,8.195,8.305,8.185,8.27,94277.0
2024-07-12,8.26,8.325,8.24,8.305,55739.0
2024-07-15,8.29,8.335,8.27,8.3,63678.0
2024-07-16,8.325,8.335,8.3,8.3,34648.0
2024-07-17,8.215,8.325,8.195,8.315,77888.0
2024-07-18,8.22,8.335,8.22,8.325,62624.0
2024-07-19,8.305,8.365,8.305,8.305,44252.0
2024-07-22,8.345,8.375,8.335,8.375,103222.0
2024-07-23,8.375,8.41,8.375,8.41,86153.0
2024-07-24,8.28,8.44,8.24,8.43,155509.0
2024-07-25,8.41,8.44,8.41,8.42,46949.0
2024-07-26,8.41,8.46,8.4,8.4,122145.0
2024-07-29,8.41,8.475,8.325,8.375,66919.0
2024-07-30,8.39,8.39,8.335,8.365,96736.0
2024-07-31,8.385,8.45,8.28,8.335,91409.0
2024-08-01,8.29,8.43,8.28,8.42,120879.0
2024-08-02,8.415,8.48,8.25,8.32,425426.0
2024-08-06,8.225,8.27,8.225,8.26,127149.0
2024-08-07,8.395,8.43,8.155,8.26,103603.0
2024-08-08,8.26,8.31,8.225,8.29,124775.0
2024-08-09,8.32,8.33,8.26,8.33,75297.0
2024-08-12,8.33,8.365,8.32,8.33,42052.0
2024-08-13,8.345,8.355,8.33,8.355,48505.0
2024-08-14,8.365,8.375,8.335,8.375,72901.0
2024-08-15,8.335,8.415,8.335,8.415,33301.0
2024-08-16,8.415,8.48,8.405,8.42,38423.0
2024-08-19,8.42,8.48,8.395,8.43,44082.0
2024-08-20,8.45,8.45,8.43,8.43,47477.0
2024-08-21,8.42,8.47,8.405,8.46,65543.0
2024-08-22,8.45,8.48,8.44,8.46,76315.0
2024-08-23,8.44,8.5,8.44,8.49,161802.0
2024-08-26,8.49,8.51,8.48,8.49,54937.0
2024-08-27,8.46,8.525,8.46,8.5,33609.0
2024-08-28,8.515,8.525,8.46,8.48,51402.0
2024-08-29,8.49,8.515,8.48,8.505,65341.0
2024-08-30,8.5,8.53,8.5,8.51,57312.0
2024-09-03,8.47,8.53,8.47,8.52,53559.0
2024-09-04,8.47,8.53,8.47,8.52,106747.0
2024-09-05,8.52,8.54,8.5,8.53,101888.0
2024-09-06,8.555,8.555,8.5,8.51,51072.0
2024-09-09,8.5,8.54,8.49,8.49,78393.0
2024-09-10,8.49,8.51,8.46,8.51,45541.0
2024-09-11,8.5,8.54,8.48,8.51,49706.0
2024-09-12,8.51,8.54,8.49,8.54,78632.0
2024-09-13,8.565,8.565,8.52,8.53,56306.0
2024-09-16,8.53,8.555,8.5,8.54,51125.0
2024-09-17,8.555,8.555,8.52,8.53,49557.0
2024-09-18,8.5,8.545,8.445,8.53,182486.0
2024-09-19,8.445,8.575,8.445,8.575,130216.0
2024-09-20,8.545,8.585,8.54,8.585,32000.0
2024-09-23,8.575,8.595,8.46,8.545,63716.0
2024-09-24,8.585,8.585,8.49,8.49,72550.0
2024-09-25,8.52,8.53,8.47,8.47,277400.0
2024-09-26,8.53,8.53,8.465,8.5,156334.0
2024-09-27,8.52,8.535,8.5,8.52,79324.0
2024-09-30,8.53,8.57,8.52,8.57,49206.0
2024-10-01,8.54,8.58,8.475,8.48,188215.0
2024-10-02,8.51,8.53,8.51,8.53,107210.0
2024-10-03,8.53,8.54,8.51,8.51,50400.0
2024-10-04,8.56,8.58,8.55,8.58,78817.0
2024-10-07,8.55,8.595,8.55,8.57,74731.0
2024-10-08,8.615,8.615,8.54,8.55,32241.0
2024-10-09,8.56,8.595,8.48,8.57,56649.0
2024-10-10,8.57,8.595,8.545,8.55,72507.0
2024-10-11,8.55,8.58,8.52,8.55,47643.0
2024-10-15,8.56,8.58,8.465,8.57,104780.0
2024-10-16,8.54,8.58,8.53,8.55,120110.0
2024-10-17,8.56,8.58,8.55,8.56,84201.0
2024-10-18,8.54,8.615,8.54,8.595,120385.0
2024-10-21,8.585,8.595,8.555,8.56,90029.0
2024-10-22,8.58,8.58,8.55,8.57,115115.0
2024-10-23,8.56,8.595,8.5,8.56,951056.0
2024-10-24,8.57,8.585,8.55,8.56,57907.0
2024-10-25,8.58,8.58,8.55,8.56,33300.0
2024-10-28,8.595,8.595,8.49,8.56,63888.0
2024-10-29,8.58,8.585,8.51,8.52,96386.0
2024-10-30,8.54,8.55,8.51,8.51,50500.0
2024-10-31,8.535,8.58,8.505,8.515,65152.0
2024-11-01,8.65,8.65,8.525,8.525,52401.0
2024-11-04,8.515,8.555,8.495,8.515,69491.0
2024-11-05,8.41,8.525,8.41,8.485,58841.0
2024-11-06,8.535,8.545,8.41,8.485,103422.0
2024-11-07,8.465,8.495,8.44,8.445,74638.0
2024-11-08,8.4,8.545,8.39,8.43,50133.0
2024-11-11,8.4,8.495,8.38,8.465,97792.0
2024-11-12,8.465,8.555,8.455,8.475,89168.0
2024-11-13,8.44,8.515,8.44,8.495,48046.0
2024-11-14,8.505,8.525,8.475,8.515,68373.0
2024-11-15,8.515,8.6,8.495,8.525,107131.0
2024-11-18,8.58,8.59,8.515,8.515,100666.0
2024-11-19,8.515,8.56,8.505,8.56,54833.0
2024-11-20,8.505,8.59,8.495,8.56,50037.0
2024-11-21,8.6,8.63,8.57,8.59,92792.0
2024-11-22,8.59,8.62,8.57,8.59,44906.0
2024-11-25,8.57,8.665,8.535,8.665,56325.0
2024-11-26,8.63,8.695,8.62,8.62,70433.0
2024-11-27,8.63,8.675,8.63,8.66,93884.0
2024-11-28,8.685,8.715,8.65,8.705,34222.0
2024-11-29,8.72,8.72,8.69,8.69,72409.0
2024-12-02,8.765,8.775,8.65,8.66,75904.0
2024-12-03,8.65,8.7,8.65,8.7,97762.0
2024-12-04,8.7,8.72,8.615,8.68,82748.0
2024-12-05,8.73,8.73,8.68,8.72,114158.0
2024-12-06,8.73,8.74,8.7,8.72,86262.0
2024-12-09,8.72,8.775,8.71,8.71,88201.0
2024-12-10,8.74,8.805,8.69,8.805,54498.0
2024-12-11,8.815,8.825,8.775,8.815,71982.0
2024-12-12,8.805,8.855,8.805,8.855,112423.0
2024-12-13,8.845,8.87,8.825,8.855,50407.0
2024-12-16,8.835,8.88,8.755,8.845,67372.0
2024-12-17,8.785,8.88,8.785,8.845,97024.0
2024-12-18,8.835,8.88,8.835,8.845,69628.0
2024-12-19,8.855,8.88,8.815,8.815,36002.0
2024-12-20,8.845,8.855,8.785,8.845,33279.0
2024-12-23,8.825,8.87,8.815,8.845,56673.0
2024-12-24,8.87,8.88,8.86,8.87,12185.0
2024-12-27,8.845,8.91,8.835,8.9,95167.0
2024-12-30,8.87,8.91,8.87,8.91,74781.0
2024-12-31,8.945,9.005,8.89,8.945,42865.0
2025-01-02,8.965,8.985,8.905,8.925,108600.0
2025-01-03,8.915,9.03,8.905,9.02,75256.0
2025-01-06,9.03,9.03,8.975,9.03,31358.0
2025-01-07,9.005,9.05,9.005,9.02,125890.0
2025-01-08,9.04,9.05,9.02,9.04,49085.0
2025-01-09,9.03,9.04,9.005,9.015,91344.0
2025-01-10,8.955,9.04,8.955,9.02,47443.0
2025-01-13,9.005,9.12,9.005,9.02,139668.0
2025-01-14,9.04,9.05,8.955,9.03,64323.0
2025-01-15,8.965,9.485,8.955,9.13,267003.0
2025-01-16,9.13,9.14,9.1,9.13,187953.0
2025-01-17,9.09,9.15,9.09,9.14,101476.0
2025-01-20,9.14,9.195,9.12,9.185,72615.0
2025-01-21,9.195,9.195,9.15,9.165,30637.0
2025-01-22,9.195,9.195,9.155,9.175,93056.0
2025-01-23,9.155,9.185,9.11,9.165,71363.0
2025-01-24,9.175,9.185,9.155,9.175,25945.0
2025-01-27,9.165,9.195,9.13,9.14,227121.0
2025-01-28,9.155,9.175,9.05,9.14,117560.0
2025-01-29,9.12,9.155,9.06,9.11,174137.0
2025-01-30,9.05,9.165,9.04,9.15,132061.0
2025-01-31,9.11,9.175,9.11,9.155,33234.0
2025-02-03,9.03,9.09,9.0,9.09,118507.0
2025-02-04,9.155,9.155,9.1,9.115,62987.0
2025-02-05,9.155,9.165,9.1,9.135,41573.0
2025-02-06,9.175,9.175,9.1,9.135,72269.0
2025-02-07,9.135,9.135,9.11,9.125,55079.0
2025-02-10,9.11,9.135,9.1,9.115,31050.0
2025-02-11,9.125,9.145,9.08,9.125,54613.0
2025-02-12,9.115,9.135,9.115,9.125,43598.0
2025-02-13,9.175,9.195,9.115,9.135,44457.0
2025-02-14,9.155,9.165,9.11,9.155,53616.0
2025-02-18,9.125,9.175,9.125,9.155,55059.0
2025-02-19,9.155,9.175,9.145,9.165,77386.0
2025-02-20,9.175,9.195,9.125,9.195,50573.0
2025-02-21,9.195,9.195,9.145,9.165,36900.0
2025-02-24,9.155,9.195,9.155,9.185,42315.0
2025-02-25,9.135,9.215,9.125,9.145,52099.0
2025-02-26,9.135,9.165,9.08,9.155,44162.0
2025-02-27,9.145,9.175,9.115,9.165,62524.0
2025-02-28,9.195,9.21,9.165,9.195,188501.0
2025-03-03,9.165,9.23,9.165,9.205,34593.0
2025-03-04,9.21,9.21,9.125,9.165,106209.0
2025-03-05,9.165,9.205,9.135,9.165,34864.0
2025-03-06,9.175,9.175,9.125,9.145,53177.0
2025-03-07,9.04,9.175,9.03,9.145,76274.0
2025-03-10,9.145,9.165,9.105,9.135,25330.0
2025-03-11,9.095,9.165,9.085,9.105,50610.0
2025-03-12,9.04,9.135,9.04,9.085,32383.0
2025-03-13,9.075,9.105,9.065,9.085,15966.0
2025-03-14,9.105,9.105,9.05,9.105,50536.0
2025-03-17,9.125,9.135,9.085,9.105,44902.0
2025-03-18,9.115,9.115,9.095,9.095,40065.0
2025-03-19,9.095,9.145,9.085,9.125,53342.0
2025-03-20,9.145,9.145,9.105,9.115,24712.0
2025-03-21,9.085,9.125,9.03,9.115,376454.0
2025-03-24,9.125,9.135,9.115,9.125,16586.0
2025-03-25,9.135,9.135,9.105,9.135,20866.0
2025-03-26,9.135,9.155,9.115,9.125,58363.0
2025-03-27,9.105,9.155,9.105,9.125,11751.0
2025-03-28,9.085,9.145,9.03,9.145,48012.0
2025-03-31,9.095,9.165,9.095,9.145,44277.0
2025-04-01,9.155,9.155,9.055,9.145,16521.0
2025-04-02,9.105,9.17,9.105,9.165,87162.0
2025-04-03,9.125,9.22,9.105,9.105,74045.0
2025-04-04,9.055,9.17,8.755,8.775,187879.0
2025-04-07,8.62,8.95,8.53,8.6,315080.0
2025-04-08,8.6,8.805,8.59,8.65,136576.0
2025-04-09,8.51,8.745,8.48,8.665,198174.0
2025-04-10,8.49,8.64,8.48,8.48,118274.0
2025-04-11,8.445,8.65,8.435,8.55,17466.0
2025-04-14,8.805,8.815,8.65,8.675,57262.0
2025-04-15,8.745,8.87,8.54,8.83,107279.0
2025-04-16,8.84,8.84,8.725,8.755,68193.0
2025-04-17,8.84,8.84,8.715,8.715,67113.0
2025-04-21,8.695,8.705,8.665,8.695,49866.0
2025-04-22,8.705,8.84,8.695,8.735,50615.0
2025-04-23,8.755,8.795,8.755,8.775,84872.0
2025-04-24,8.93,8.98,8.775,8.795,120032.0
2025-04-25,8.805,8.83,8.765,8.795,72570.0
2025-04-28,8.825,8.85,8.805,8.83,45677.0
2025-04-29,8.775,8.89,8.765,8.795,56564.0
2025-04-30,8.8,8.84,8.715,8.8,91388.0
2025-05-01,8.86,8.965,8.85,8.95,21599.0
2025-05-02,8.965,8.965,8.91,8.92,49119.0
2025-05-05,8.965,8.965,8.91,8.92,30456.0
2025-05-06,8.94,8.955,8.93,8.955,25264.0
2025-05-07,8.955,9.005,8.94,9.005,40510.0
2025-05-08,8.995,9.045,8.985,9.005,476396.0
2025-05-09,9.005,9.065,9.005,9.065,17770.0
2025-05-12,9.045,9.125,9.005,9.105,42584.0
2025-05-13,9.135,9.16,9.085,9.145,72449.0
2025-05-14,9.135,9.25,9.135,9.17,48529.0
2025-05-15,9.18,9.19,9.155,9.16,52126.0
2025-05-16,9.19,9.19,9.145,9.16,18418.0
2025-05-20,9.105,9.19,9.095,9.17,35534.0
2025-05-21,9.135,9.19,9.125,9.135,66119.0
2025-05-22,9.19,9.19,9.085,9.16,20954.0
2025-05-23,9.16,9.18,9.15,9.16,70619.0
2025-05-26,9.16,9.24,9.085,9.22,83102.0
2025-05-27,9.21,9.26,9.135,9.24,45445.0
2025-05-28,9.24,9.29,9.23,9.28,55120.0
2025-05-29,9.28,9.32,9.27,9.3,41055.0
2025-05-30,9.325,9.335,9.18,9.305,24799.0
2025-06-02,9.305,9.365,9.305,9.355,50844.0
2025-06-03,9.405,9.405,9.355,9.385,138296.0
2025-06-04,9.375,9.425,9.375,9.415,99340.0
2025-06-05,9.425,9.445,9.375,9.435,64183.0
2025-06-06,9.385,9.455,9.385,9.405,40476.0
2025-06-09,9.405,9.495,9.305,9.425,14674.0
2025-06-10,9.405,9.455,9.405,9.425,17499.0
2025-06-11,9.425,9.435,9.405,9.415,36846.0
2025-06-12,9.345,9.435,9.315,9.405,33370.0
2025-06-13,9.445,9.445,9.395,9.405,47319.0
2025-06-16,9.335,9.455,9.335,9.445,55404.0
2025-06-17,9.435,9.495,9.435,9.445,30525.0
2025-06-18,9.485,9.485,9.435,9.475,16187.0
2025-06-19,9.455,9.465,9.435,9.455,12737.0
2025-06-20,9.365,9.455,9.355,9.455,23691.0
2025-06-23,9.425,9.495,9.425,9.485,48732.0
2025-06-24,9.495,9.55,9.495,9.54,65080.0
2025-06-25,9.58,9.58,9.52,9.54,31940.0
2025-06-26,9.52,9.57,9.51,9.55,27171.0
2025-06-27,9.57,9.59,9.51,9.57,60704.0
2025-06-30,9.64,9.64,9.55,9.6,17208.0
2025-07-02,9.6,9.66,9.57,9.63,31559.0
2025-07-03,9.63,9.66,9.63,9.63,56264.0
2025-07-04,9.65,9.65,9.62,9.64,16236.0
2025-07-07,9.735,9.735,9.64,9.66,67656.0
2025-07-08,9.65,9.715,9.65,9.715,48278.0
2025-07-09,9.675,9.735,9.67,9.715,33901.0
2025-07-10,9.735,9.745,9.67,9.735,27915.0
2025-07-11,9.735,9.755,9.695,9.755,15411.0
2025-07-14,9.705,9.785,9.695,9.745,21129.0
2025-07-15,9.785,9.785,9.735,9.775,49773.0
2025-07-16,9.815,9.825,9.765,9.795,28017.0
2025-07-17,9.745,9.835,9.745,9.785,26979.0
2025-07-18,9.775,9.835,9.725,9.835,53402.0
2025-07-21,9.835,9.845,9.705,9.845,73012.0
2025-07-22,9.835,9.855,9.825,9.835,35709.0
2025-07-23,9.825,9.855,9.825,9.855,32628.0
2025-07-24,9.915,9.915,9.855,9.855,13806.0
2025-07-25,9.905,9.915,9.825,9.885,13065.0
2025-07-28,9.855,9.895,9.825,9.875,29174.0
2025-07-29,9.905,9.915,9.865,9.915,70243.0
2025-07-30,9.885,9.935,9.885,9.905,251143.0
2025-07-31,9.955,9.965,9.915,9.965,15443.0
2025-08-01,9.905,10.025,9.865,9.895,69446.0
2025-08-05,9.885,10.015,9.875,9.915,71695.0
2025-08-06,10.055,10.065,9.865,9.955,41585.0
2025-08-07,9.975,9.975,9.925,9.955,33104.0
2025-08-08,9.985,9.995,9.865,9.955,21480.0
2025-08-11,9.875,10.045,9.875,9.975,9521.0
2025-08-12,9.865,10.005,9.865,9.965,16599.0
2025-08-13,9.905,9.995,9.905,9.945,22040.0
2025-08-14,9.975,9.975,9.935,9.945,15703.0
2025-08-15,9.965,9.965,9.905,9.945,33793.0
2025-08-18,9.965,9.965,9.905,9.925,10723.0
2025-08-19,9.885,9.955,9.875,9.955,34072.0
2025-08-20,9.895,9.975,9.895,9.955,64081.0
2025-08-21,10.025,10.025,9.935,9.935,63870.0
2025-08-22,9.975,9.985,9.915,9.975,51740.0
2025-08-25,9.975,10.045,9.955,9.995,68692.0
2025-08-26,10.025,10.035,9.955,9.955,44569.0
2025-08-27,9.975,9.995,9.975,9.975,20158.0
2025-08-28,10.035,10.045,9.955,9.965,42178.0
2025-08-29,10.015,10.015,9.975,9.975,38038.0
2025-09-02,9.935,10.015,9.935,9.985,10744.0
2025-09-03,9.965,10.015,9.965,10.005,8429.0
2025-09-04,10.015,10.015,9.965,9.995,17203.0
2025-09-05,10.005,10.015,9.995,10.005,24109.0
2025-09-08,9.995,10.035,9.995,10.005,62949.0
2025-09-09,10.035,10.065,10.005,10.065,49351.0
2025-09-10,10.065,10.065,9.935,10.045,49432.0
2025-09-11,10.025,10.055,10.025,10.045,28325.0
2025-09-12,10.105,10.105,10.045,10.065,14742.0
2025-09-15,10.095,10.095,10.035,10.035,43901.0
2025-09-16,10.035,10.065,10.035,10.055,63610.0
2025-09-17,10.075,10.085,10.045,10.045,15293.0
2025-09-18,10.015,10.075,10.015,10.035,34211.0
2025-09-19,10.065,10.065,10.005,10.025,31012.0
2025-09-22,10.015,10.035,10.005,10.015,77129.0
2025-09-23,10.035,10.035,9.985,10.005,35197.0
2025-09-24,10.005,10.035,9.915,10.015,13016.0
2025-09-25,9.935,10.025,9.935,10.015,40076.0
2025-09-26,10.045,10.045,10.025,10.035,20421.0
2025-09-29,10.16,10.16,10.04,10.06,46159.0
2025-09-30,10.09,10.09,10.06,10.09,25790.0
2025-10-01,9.94,10.1,9.94,10.03,42537.0
2025-10-02,10.05,10.09,10.05,10.09,35381.0
2025-10-03,10.1,10.11,10.09,10.1,32130.0
2025-10-06,10.13,10.15,10.11,10.14,25661.0
2025-10-07,10.16,10.16,10.1,10.13,22436.0
2025-10-08,10.16,10.16,10.13,10.14,44142.0
2025-10-09,9.99,10.16,9.99,10.16,36135.0
2025-10-10,10.17,10.17,10.14,10.16,71423.0
2025-10-14,10.18,10.18,10.085,10.1,1231209.0
2025-10-15,10.11,10.14,10.11,10.13,51627.0
2025-10-16,10.19,10.2,10.06,10.13,29746.0
2025-10-17,10.16,10.16,10.12,10.13,32026.0
2025-10-20,10.19,10.19,10.12,10.15,31734.0
2025-10-21,10.19,10.2,10.11,10.19,42716.0
2025-10-22,10.19,10.2,10.16,10.18,59054.0
2025-10-23,10.15,10.21,10.14,10.21,26985.0
2025-10-24,10.14,10.225,10.14,10.215,71737.0
2025-10-27,10.2,10.285,10.2,10.235,18371.0
2025-10-28,10.215,10.245,10.2,10.245,60867.0
2025-10-29,10.285,10.285,10.235,10.245,50577.0
2025-10-30,10.245,10.285,10.235,10.255,38676.0
2025-10-31,10.14,10.31,10.13,10.31,6411.0
2025-11-03,10.33,10.33,10.29,10.31,67854.0
2025-11-04,10.39,10.39,10.295,10.3,43736.0
2025-11-05,10.33,10.33,10.3,10.33,30087.0
2025-11-06,10.36,10.36,10.32,10.33,27738.0
2025-11-07,10.38,10.38,10.3,10.34,59671.0
2025-11-10,10.35,10.37,10.33,10.35,7658.0
2025-11-11,10.33,10.38,10.33,10.35,38190.0
2025-11-12,10.37,10.37,10.31,10.31,34478.0
2025-11-13,10.36,10.36,10.24,10.26,99589.0
2025-11-14,10.27,10.3,10.24,10.29,74712.0
2025-11-17,10.3,10.33,10.29,10.32,65073.0
2025-11-18,10.34,10.34,10.26,10.28,25657.0
2025-11-19,10.18,10.28,10.17,10.18,101993.0
2025-11-20,10.36,10.36,10.11,10.12,63188.0
2025-11-21,10.05,10.17,10.05,10.14,42399.0
2025-11-24,10.3,10.3,10.18,10.24,55535.0
2025-11-25,10.28,10.28,10.2,10.23,309786.0
2025-11-26,10.22,10.28,10.22,10.28,91756.0