Date,Open,High,Low,Close,Volume
2010-12-16,6.585,6.585,6.585,6.585,2040.0
2010-12-17,6.59,6.6,6.59,6.6,114760.0
2010-12-20,6.59,6.62,6.59,6.595,19092.0
2010-12-21,6.61,6.61,6.6,6.6,200.0
2010-12-22,6.59,6.61,6.59,6.61,131966.0
2010-12-23,6.61,6.61,6.61,6.61,310.0
2010-12-29,6.59,6.59,6.59,6.59,100.0
2010-12-30,6.585,6.595,6.585,6.595,285010.0
2011-01-04,6.59,6.6,6.59,6.6,10330.0
2011-01-05,6.6,6.6,6.6,6.6,1500.0
2011-01-06,6.62,6.62,6.62,6.62,100.0
2011-01-07,6.62,6.64,6.61,6.64,17258.0
2011-01-10,6.63,6.63,6.63,6.63,100.0
2011-01-11,6.615,6.615,6.615,6.615,100.0
2011-01-12,6.64,6.64,6.64,6.64,6665.0
2011-01-13,6.64,6.65,6.64,6.65,25738.0
2011-01-14,6.63,6.63,6.63,6.63,496.0
2011-01-17,6.63,6.63,6.63,6.63,100.0
2011-01-18,6.65,6.65,6.62,6.635,15155.0
2011-01-19,6.62,6.62,6.62,6.62,123732.0
2011-01-20,6.62,6.62,6.62,6.62,200.0
2011-01-21,6.615,6.615,6.61,6.61,480.0
2011-01-24,6.62,6.62,6.62,6.62,330.0
2011-01-25,6.63,6.63,6.63,6.63,1295.0
2011-01-26,6.63,6.63,6.63,6.63,400.0
2011-01-27,6.65,6.65,6.63,6.63,8900.0
2011-01-28,6.625,6.625,6.625,6.625,5000.0
2011-01-31,6.64,6.64,6.64,6.64,3900.0
2011-02-01,6.64,6.64,6.61,6.61,8558.0
2011-02-02,6.62,6.63,6.62,6.63,35000.0
2011-02-03,6.63,6.63,6.63,6.63,13225.0
2011-02-04,6.63,6.63,6.62,6.62,2770.0
2011-02-07,6.625,6.64,6.625,6.64,51130.0
2011-02-08,6.64,6.645,6.64,6.645,6903.0
2011-02-09,6.645,6.645,6.64,6.645,15080.0
2011-02-10,6.645,6.645,6.645,6.645,3000.0
2011-02-11,6.645,6.66,6.645,6.66,1600.0
2011-02-14,6.65,6.66,6.65,6.66,14999.0
2011-02-15,6.66,6.66,6.65,6.65,4290.0
2011-02-16,6.66,6.66,6.66,6.66,2736.0
2011-02-17,6.66,6.665,6.66,6.665,102905.0
2011-02-18,6.66,6.66,6.66,6.66,13400.0
2011-02-22,6.66,6.66,6.65,6.66,19700.0
2011-02-23,6.66,6.66,6.65,6.66,70017.0
2011-02-24,6.68,6.68,6.68,6.68,86950.0
2011-02-25,6.665,6.665,6.66,6.66,12840.0
2011-02-28,6.665,6.67,6.66,6.67,89749.0
2011-03-01,6.67,6.67,6.665,6.67,2146.0
2011-03-02,6.665,6.67,6.665,6.67,730.0
2011-03-03,6.665,6.665,6.665,6.665,4500.0
2011-03-04,6.665,6.665,6.665,6.665,173600.0
2011-03-07,6.67,6.68,6.67,6.68,3050.0
2011-03-08,6.68,6.68,6.68,6.68,628.0
2011-03-10,6.68,6.68,6.67,6.67,3471.0
2011-03-11,6.67,6.68,6.665,6.665,12125.0
2011-03-14,6.67,6.7,6.67,6.7,12328.0
2011-03-15,6.7,6.705,6.7,6.705,2024.0
2011-03-16,6.705,6.705,6.69,6.7,3513.0
2011-03-17,6.705,6.705,6.69,6.69,1220.0
2011-03-18,6.685,6.685,6.685,6.685,100.0
2011-03-21,6.66,6.69,6.66,6.69,5762.0
2011-03-22,6.67,6.67,6.67,6.67,135008.0
2011-03-23,6.67,6.67,6.65,6.66,27912.0
2011-03-24,6.67,6.67,6.67,6.67,3700.0
2011-03-25,6.67,6.67,6.67,6.67,28687.0
2011-03-28,6.67,6.67,6.65,6.67,15714.0
2011-03-29,6.665,6.685,6.665,6.68,1358.0
2011-03-30,6.675,6.685,6.675,6.685,4273.0
2011-03-31,6.685,6.685,6.675,6.675,3213.0
2011-04-01,6.665,6.685,6.665,6.685,2264.0
2011-04-04,6.685,6.685,6.665,6.68,5288.0
2011-04-05,6.685,6.685,6.685,6.685,2650.0
2011-04-06,6.685,6.685,6.685,6.685,13295.0
2011-04-07,6.695,6.695,6.695,6.695,1819903.0
2011-04-08,6.685,6.695,6.685,6.685,5660.0
2011-04-13,6.7,6.7,6.7,6.7,126800.0
2011-04-14,6.7,6.7,6.695,6.7,8890.0
2011-04-15,6.7,6.7,6.695,6.695,27666.0
2011-04-18,6.7,6.7,6.695,6.695,2145.0
2011-04-19,6.7,6.7,6.695,6.695,24585.0
2011-04-20,6.695,6.695,6.685,6.695,100841.0
2011-04-21,6.695,6.695,6.685,6.695,25330.0
2011-04-25,6.695,6.695,6.68,6.695,52776.0
2011-04-26,6.7,6.7,6.7,6.7,6684.0
2011-04-27,6.705,6.705,6.685,6.695,13539.0
2011-04-28,6.7,6.705,6.695,6.7,99489.0
2011-04-29,6.695,6.7,6.695,6.7,141322.0
2011-05-02,6.705,6.705,6.695,6.705,7992.0
2011-05-03,6.7,6.7,6.695,6.695,21772.0
2011-05-04,6.7,6.705,6.695,6.705,18449.0
2011-05-05,6.705,6.705,6.7,6.705,134071.0
2011-05-06,6.705,6.715,6.7,6.715,18461.0
2011-05-09,6.715,6.715,6.705,6.715,15051.0
2011-05-10,6.715,6.715,6.705,6.715,54127.0
2011-05-11,6.705,6.705,6.685,6.695,57532.0
2011-05-12,6.685,6.705,6.685,6.705,8055.0
2011-05-13,6.705,6.705,6.705,6.705,262255.0
2011-05-16,6.715,6.715,6.7,6.705,178504.0
2011-05-17,6.705,6.705,6.7,6.705,34882.0
2011-05-18,6.705,6.705,6.7,6.705,59931.0
2011-05-19,6.715,6.715,6.7,6.705,29410.0
2011-05-20,6.705,6.705,6.7,6.705,19042.0
2011-05-24,6.7,6.705,6.7,6.7,27248.0
2011-05-25,6.705,6.705,6.7,6.705,62640.0
2011-05-26,6.705,6.705,6.7,6.705,23044.0
2011-05-27,6.715,6.715,6.7,6.71,42996.0
2011-05-30,6.71,6.71,6.7,6.7,2491.0
2011-05-31,6.71,6.71,6.7,6.71,1743.0
2011-06-01,6.71,6.71,6.7,6.7,25123.0
2011-06-02,6.71,6.71,6.695,6.71,9309.0
2011-06-03,6.71,6.71,6.695,6.695,4958.0
2011-06-06,6.71,6.715,6.7,6.715,11065.0
2011-06-07,6.715,6.715,6.7,6.715,32145.0
2011-06-08,6.715,6.715,6.71,6.715,39430.0
2011-06-09,6.715,6.715,6.71,6.71,2578.0
2011-06-10,6.715,6.715,6.71,6.715,35375.0
2011-06-13,6.715,6.715,6.7,6.71,96474.0
2011-06-14,6.72,6.72,6.71,6.71,7512.0
2011-06-15,6.715,6.715,6.71,6.715,164646.0
2011-06-16,6.715,6.715,6.7,6.715,40578.0
2011-06-17,6.71,6.72,6.71,6.715,42191.0
2011-06-20,6.715,6.715,6.7,6.7,152966.0
2011-06-21,6.715,6.715,6.71,6.715,41651.0
2011-06-22,6.715,6.715,6.71,6.71,2673.0
2011-06-23,6.715,6.715,6.71,6.715,60625.0
2011-06-24,6.715,6.715,6.71,6.715,29993.0
2011-06-27,6.73,6.73,6.71,6.71,69134.0
2011-06-28,6.715,6.715,6.71,6.71,31280.0
2011-06-29,6.715,6.715,6.71,6.71,8814.0
2011-06-30,6.715,6.715,6.71,6.715,62665.0
2011-07-04,6.72,6.72,6.71,6.72,3615.0
2011-07-05,6.72,6.72,6.71,6.72,11920.0
2011-07-06,6.73,6.73,6.72,6.72,100746.0
2011-07-07,6.73,6.73,6.715,6.715,8456.0
2011-07-08,6.72,6.73,6.715,6.715,19490.0
2011-07-11,6.715,6.735,6.715,6.73,2463.0
2011-07-12,6.72,6.735,6.715,6.73,19972.0
2011-07-13,6.735,6.735,6.72,6.735,30974.0
2011-07-14,6.735,6.735,6.73,6.73,7967.0
2011-07-15,6.73,6.735,6.73,6.735,2204.0
2011-07-18,6.735,6.735,6.73,6.735,7356.0
2011-07-19,6.72,6.735,6.72,6.735,10793.0
2011-07-20,6.735,6.74,6.73,6.73,64292.0
2011-07-21,6.74,6.74,6.73,6.735,9824.0
2011-07-22,6.74,6.74,6.735,6.735,10471.0
2011-07-25,6.73,6.74,6.73,6.735,12360.0
2011-07-26,6.74,6.74,6.73,6.735,37293.0
2011-07-27,6.745,6.745,6.735,6.745,167100.0
2011-07-28,6.745,6.745,6.735,6.735,16649.0
2011-07-29,6.745,6.745,6.745,6.745,57679.0
2011-08-02,6.745,6.745,6.735,6.745,20002.0
2011-08-03,6.735,6.75,6.735,6.75,2716.0
2011-08-04,6.75,6.75,6.745,6.745,5510.0
2011-08-05,6.735,6.75,6.735,6.735,1222.0
2011-08-08,6.745,6.745,6.735,6.745,8484.0
2011-08-09,6.735,6.745,6.73,6.73,51444.0
2011-08-10,6.73,6.745,6.73,6.735,13538.0
2011-08-11,6.745,6.745,6.73,6.745,43153.0
2011-08-12,6.725,6.745,6.715,6.715,170352.0
2011-08-15,6.725,6.725,6.715,6.715,5106.0
2011-08-16,6.715,6.715,6.705,6.705,29920.0
2011-08-17,6.715,6.715,6.705,6.715,32204.0
2011-08-18,6.715,6.715,6.69,6.695,27441.0
2011-08-19,6.705,6.715,6.69,6.695,10512.0
2011-08-22,6.69,6.71,6.69,6.71,27055.0
2011-08-23,6.71,6.71,6.69,6.695,31091.0
2011-08-24,6.695,6.695,6.69,6.695,1955.0
2011-08-25,6.685,6.685,6.665,6.665,24223.0
2011-08-26,6.685,6.685,6.67,6.67,14448.0
2011-08-29,6.675,6.675,6.655,6.655,16816.0
2011-08-30,6.655,6.67,6.65,6.67,9935.0
2011-08-31,6.675,6.675,6.655,6.655,4582.0
2011-09-01,6.67,6.67,6.655,6.67,6127.0
2011-09-02,6.665,6.675,6.665,6.665,18772.0
2011-09-06,6.67,6.67,6.655,6.665,16801.0
2011-09-07,6.665,6.69,6.665,6.69,10797.0
2011-09-08,6.675,6.675,6.65,6.655,2339.0
2011-09-09,6.655,6.685,6.65,6.655,21120.0
2011-09-12,6.655,6.685,6.655,6.675,1439.0
2011-09-13,6.685,6.725,6.665,6.665,10642.0
2011-09-14,6.67,6.67,6.665,6.67,44050.0
2011-09-15,6.67,6.67,6.655,6.655,7467.0
2011-09-16,6.655,6.67,6.655,6.655,8495.0
2011-09-19,6.655,6.655,6.65,6.65,7990.0
2011-09-20,6.655,6.695,6.645,6.645,117593.0
2011-09-21,6.67,6.67,6.67,6.67,3094.0
2011-09-22,6.665,6.665,6.63,6.63,3850.0
2011-09-23,6.655,6.655,6.635,6.635,7654.0
2011-09-26,6.63,6.655,6.63,6.645,56474.0
2011-09-27,6.63,6.655,6.63,6.655,111773.0
2011-09-28,6.635,6.655,6.63,6.655,5929.0
2011-09-29,6.635,6.665,6.635,6.635,2312.0
2011-09-30,6.635,6.665,6.635,6.635,1606.0
2011-10-03,6.665,6.665,6.635,6.635,2051.0
2011-10-04,6.635,6.665,6.625,6.63,21422.0
2011-10-05,6.655,6.655,6.615,6.615,2382.0
2011-10-06,6.645,6.645,6.61,6.61,4945.0
2011-10-07,6.605,6.625,6.605,6.605,21159.0
2011-10-11,6.625,6.625,6.615,6.615,10638.0
2011-10-12,6.655,6.655,6.625,6.655,23649.0
2011-10-13,6.655,6.655,6.625,6.655,3103.0
2011-10-14,6.655,6.655,6.625,6.625,5390.0
2011-10-17,6.625,6.655,6.615,6.615,13327.0
2011-10-18,6.655,6.655,6.625,6.625,6743.0
2011-10-19,6.625,6.655,6.625,6.63,3794.0
2011-10-20,6.655,6.655,6.635,6.655,6166.0
2011-10-21,6.635,6.655,6.635,6.655,47165.0
2011-10-24,6.655,6.655,6.625,6.625,8887.0
2011-10-25,6.63,6.67,6.63,6.67,51834.0
2011-10-26,6.675,6.675,6.645,6.67,8889.0
2011-10-27,6.66,6.695,6.66,6.695,3919.0
2011-10-28,6.67,6.7,6.67,6.67,192107.0
2011-10-31,6.695,6.695,6.68,6.68,11405.0
2011-11-01,6.695,6.695,6.67,6.67,7801.0
2011-11-02,6.7,6.7,6.67,6.68,11126.0
2011-11-03,6.68,6.695,6.67,6.685,10588.0
2011-11-04,6.695,6.7,6.695,6.695,9041.0
2011-11-07,6.7,6.7,6.685,6.7,20507.0
2011-11-08,6.685,6.685,6.685,6.685,215.0
2011-11-09,6.7,6.705,6.68,6.695,15361.0
2011-11-10,6.695,6.7,6.685,6.695,42099.0
2011-11-11,6.705,6.72,6.685,6.72,28280.0
2011-11-14,6.695,6.72,6.695,6.695,7256.0
2011-11-15,6.715,6.715,6.695,6.7,8630.0
2011-11-16,6.705,6.705,6.685,6.7,20451.0
2011-11-17,6.7,6.7,6.685,6.7,10244.0
2011-11-18,6.685,6.7,6.685,6.7,16399.0
2011-11-21,6.695,6.695,6.67,6.67,15276.0
2011-11-22,6.685,6.685,6.67,6.68,15678.0
2011-11-23,6.665,6.685,6.665,6.67,6608.0
2011-11-24,6.67,6.67,6.67,6.67,1000.0
2011-11-25,6.66,6.68,6.65,6.66,15798.0
2011-11-28,6.695,6.695,6.66,6.66,18224.0
2011-11-29,6.66,6.675,6.655,6.655,112255.0
2011-11-30,6.655,6.68,6.655,6.655,7882.0
2011-12-01,6.66,6.67,6.655,6.67,53772.0
2011-12-02,6.66,6.68,6.66,6.66,2449.0
2011-12-05,6.66,6.68,6.66,6.67,5274.0
2011-12-06,6.67,6.69,6.67,6.68,21233.0
2011-12-07,6.67,6.68,6.67,6.675,5104.0
2011-12-08,6.675,6.68,6.67,6.67,34265.0
2011-12-09,6.68,6.68,6.66,6.67,22960.0
2011-12-12,6.66,6.68,6.66,6.68,12260.0
2011-12-13,6.68,6.68,6.66,6.66,44861.0
2011-12-14,6.68,6.68,6.645,6.675,111418.0
2011-12-15,6.67,6.675,6.655,6.675,87004.0
2011-12-16,6.66,6.675,6.66,6.67,5907.0
2011-12-19,6.67,6.675,6.655,6.675,54727.0
2011-12-20,6.675,6.675,6.67,6.67,20276.0
2011-12-21,6.675,6.675,6.67,6.67,8276.0
2011-12-22,6.675,6.68,6.67,6.68,35953.0
2011-12-23,6.68,6.68,6.67,6.67,1872.0
2011-12-28,6.695,6.705,6.685,6.705,3029.0
2011-12-29,6.69,6.69,6.685,6.69,1794.0
2011-12-30,6.67,6.705,6.67,6.685,3033.0
2012-01-03,6.67,6.695,6.67,6.685,55220.0
2012-01-04,6.67,6.69,6.67,6.67,5240.0
2012-01-05,6.69,6.705,6.675,6.695,8311.0
2012-01-06,6.705,6.705,6.69,6.695,10449.0
2012-01-09,6.675,6.71,6.675,6.695,931431.0
2012-01-10,6.695,6.705,6.695,6.705,3690.0
2012-01-11,6.71,6.71,6.685,6.705,176701.0
2012-01-12,6.71,6.71,6.685,6.69,2598.0
2012-01-13,6.67,6.71,6.67,6.69,28760.0
2012-01-16,6.685,6.705,6.685,6.685,721.0
2012-01-17,6.695,6.71,6.685,6.695,2714.0
2012-01-18,6.685,6.71,6.67,6.69,9733.0
2012-01-19,6.705,6.725,6.695,6.695,21258.0
2012-01-20,6.695,6.715,6.695,6.695,1022.0
2012-01-23,6.725,6.725,6.705,6.715,3884.0
2012-01-24,6.705,6.715,6.705,6.715,3829.0
2012-01-25,6.715,6.715,6.67,6.715,18800.0
2012-01-26,6.705,6.73,6.685,6.695,4629.0
2012-01-27,6.745,6.745,6.715,6.725,8835.0
2012-01-30,6.75,6.75,6.715,6.715,26399.0
2012-01-31,6.705,6.745,6.705,6.745,8336.0
2012-02-01,6.76,6.76,6.725,6.725,13971.0
2012-02-02,6.76,6.76,6.73,6.73,25350.0
2012-02-03,6.76,6.76,6.715,6.745,11098.0
2012-02-06,6.765,6.765,6.74,6.74,110770.0
2012-02-07,6.75,6.765,6.745,6.745,134734.0
2012-02-08,6.74,6.765,6.74,6.75,26221.0
2012-02-09,6.76,6.785,6.76,6.76,5244.0
2012-02-10,6.77,6.78,6.75,6.75,2662.0
2012-02-13,6.78,6.78,6.76,6.76,10533.0
2012-02-14,6.76,6.78,6.76,6.76,33053.0
2012-02-15,6.78,6.785,6.765,6.78,41678.0
2012-02-16,6.78,6.78,6.76,6.76,9272.0
2012-02-17,6.79,6.79,6.77,6.78,37095.0
2012-02-21,6.78,6.79,6.765,6.78,58943.0
2012-02-22,6.8,6.8,6.77,6.8,2645.0
2012-02-23,6.77,6.8,6.77,6.77,8788.0
2012-02-24,6.8,6.8,6.785,6.785,6849.0
2012-02-27,6.8,6.8,6.785,6.785,16881.0
2012-02-28,6.785,6.815,6.785,6.79,5344.0
2012-02-29,6.79,6.815,6.79,6.79,12328.0
2012-03-01,6.815,6.82,6.79,6.82,6558.0
2012-03-02,6.8,6.815,6.785,6.815,14607.0
2012-03-05,6.805,6.82,6.805,6.815,9791.0
2012-03-06,6.815,6.835,6.79,6.8,20483.0
2012-03-07,6.8,6.82,6.79,6.82,30651.0
2012-03-08,6.8,6.82,6.79,6.815,30095.0
2012-03-09,6.815,6.815,6.8,6.815,12109.0
2012-03-12,6.835,6.835,6.8,6.835,6477.0
2012-03-13,6.825,6.825,6.8,6.805,24746.0
2012-03-14,6.805,6.82,6.8,6.815,43710.0
2012-03-15,6.82,6.82,6.8,6.8,32865.0
2012-03-16,6.835,6.835,6.805,6.815,6199.0
2012-03-19,6.815,6.825,6.815,6.82,55423.0
2012-03-20,6.82,6.84,6.82,6.835,14893.0
2012-03-21,6.84,6.84,6.82,6.84,5008.0
2012-03-22,6.84,6.865,6.825,6.825,38934.0
2012-03-23,6.805,6.845,6.805,6.845,35809.0
2012-03-26,6.82,6.835,6.82,6.82,18351.0
2012-03-27,6.805,6.84,6.805,6.835,6373.0
2012-03-28,6.84,6.845,6.84,6.845,7157.0
2012-03-29,6.845,6.845,6.84,6.845,15067.0
2012-03-30,6.84,6.84,6.835,6.835,19696.0
2012-04-02,6.835,6.845,6.835,6.835,8733.0
2012-04-03,6.845,6.845,6.835,6.835,14291.0
2012-04-04,6.84,6.855,6.84,6.855,4308.0
2012-04-05,6.84,6.855,6.835,6.835,19349.0
2012-04-09,6.855,6.855,6.835,6.835,13204.0
2012-04-10,6.84,6.845,6.84,6.84,6696.0
2012-04-11,6.84,6.845,6.835,6.845,10095.0
2012-04-12,6.84,6.845,6.84,6.845,17215.0
2012-04-13,6.845,6.845,6.825,6.84,2543.0
2012-04-16,6.845,6.845,6.84,6.84,5524.0
2012-04-17,6.84,6.845,6.825,6.825,32200.0
2012-04-18,6.84,6.84,6.825,6.825,2713.0
2012-04-19,6.825,6.84,6.825,6.835,9955.0
2012-04-20,6.845,6.855,6.835,6.84,8089.0
2012-04-23,6.845,6.855,6.84,6.855,25796.0
2012-04-24,6.855,6.855,6.835,6.845,26038.0
2012-04-25,6.835,6.845,6.835,6.845,47523.0
2012-04-26,6.855,6.865,6.855,6.855,10047.0
2012-04-27,6.84,6.845,6.835,6.84,72771.0
2012-04-30,6.86,6.865,6.84,6.84,3338.0
2012-05-01,6.84,6.855,6.835,6.84,26773.0
2012-05-02,6.855,6.86,6.84,6.84,47711.0
2012-05-03,6.855,6.855,6.845,6.845,29305.0
2012-05-04,6.845,6.855,6.845,6.845,12034.0
2012-05-07,6.86,6.86,6.845,6.845,69527.0
2012-05-08,6.86,6.86,6.845,6.845,41322.0
2012-05-09,6.855,6.855,6.84,6.84,36682.0
2012-05-10,6.855,6.855,6.84,6.845,42588.0
2012-05-11,6.855,6.855,6.84,6.845,5305.0
2012-05-14,6.845,6.855,6.845,6.855,5697.0
2012-05-15,6.84,6.855,6.84,6.855,28830.0
2012-05-16,6.855,6.855,6.845,6.845,17196.0
2012-05-17,6.855,6.855,6.845,6.855,17417.0
2012-05-18,6.855,6.855,6.845,6.845,10913.0
2012-05-22,6.855,6.855,6.84,6.845,26514.0
2012-05-23,6.84,6.845,6.84,6.845,7130.0
2012-05-24,6.845,6.855,6.835,6.835,136308.0
2012-05-25,6.845,6.855,6.84,6.855,16146.0
2012-05-28,6.855,6.855,6.825,6.835,76376.0
2012-05-29,6.84,6.845,6.835,6.835,4694.0
2012-05-30,6.86,6.86,6.835,6.835,5769.0
2012-05-31,6.835,6.845,6.835,6.835,18699.0
2012-06-01,6.84,6.845,6.835,6.835,3959.0
2012-06-04,6.865,6.865,6.835,6.84,8864.0
2012-06-05,6.845,6.845,6.835,6.84,5176.0
2012-06-06,6.84,6.845,6.835,6.845,10372.0
2012-06-07,6.835,6.845,6.825,6.845,4542.0
2012-06-08,6.835,6.845,6.835,6.845,3382.0
2012-06-11,6.82,6.84,6.82,6.84,4508.0
2012-06-12,6.855,6.855,6.84,6.84,3678.0
2012-06-13,6.835,6.845,6.835,6.84,13923.0
2012-06-14,6.84,6.84,6.835,6.84,14675.0
2012-06-15,6.84,6.84,6.825,6.835,1675.0
2012-06-18,6.84,6.855,6.835,6.845,140003.0
2012-06-19,6.845,6.855,6.84,6.84,86447.0
2012-06-20,6.855,6.855,6.84,6.855,23676.0
2012-06-21,6.845,6.855,6.845,6.845,1955.0
2012-06-22,6.855,6.865,6.845,6.865,84008.0
2012-06-25,6.875,6.875,6.855,6.855,5977.0
2012-06-26,6.86,6.875,6.86,6.875,2538.0
2012-06-27,6.865,6.865,6.845,6.845,24794.0
2012-06-28,6.865,6.865,6.855,6.865,7096.0
2012-06-29,6.865,6.875,6.845,6.875,11965.0
2012-07-03,6.885,6.885,6.855,6.865,29385.0
2012-07-04,6.865,6.875,6.865,6.865,6867.0
2012-07-05,6.88,6.88,6.86,6.875,24039.0
2012-07-06,6.885,6.895,6.865,6.885,9028.0
2012-07-09,6.885,6.885,6.88,6.885,2402.0
2012-07-10,6.88,6.88,6.865,6.875,5488.0
2012-07-11,6.885,6.885,6.875,6.885,13706.0
2012-07-12,6.88,6.88,6.875,6.88,17122.0
2012-07-13,6.885,6.895,6.88,6.88,81603.0
2012-07-16,6.875,6.885,6.875,6.88,14356.0
2012-07-17,6.88,6.895,6.88,6.895,56157.0
2012-07-18,6.895,6.895,6.88,6.895,52294.0
2012-07-19,6.88,6.895,6.88,6.885,4891.0
2012-07-20,6.895,6.895,6.88,6.885,8933.0
2012-07-23,6.9,6.9,6.875,6.9,13968.0
2012-07-24,6.88,6.895,6.875,6.895,1883.0
2012-07-25,6.895,6.9,6.895,6.895,5084.0
2012-07-26,6.895,6.895,6.88,6.895,1807.0
2012-07-27,6.895,6.91,6.89,6.89,19553.0
2012-07-30,6.89,6.89,6.87,6.87,13394.0
2012-07-31,6.895,6.9,6.88,6.89,11928.0
2012-08-01,6.89,6.9,6.89,6.89,5074.0
2012-08-02,6.9,6.9,6.89,6.895,24555.0
2012-08-03,6.9,6.9,6.895,6.895,17624.0
2012-08-07,6.91,6.91,6.895,6.9,7703.0
2012-08-08,6.91,6.91,6.89,6.895,9732.0
2012-08-09,6.9,6.91,6.895,6.91,3781.0
2012-08-10,6.895,6.91,6.89,6.89,64485.0
2012-08-13,6.9,6.92,6.895,6.92,6334.0
2012-08-14,6.9,6.92,6.9,6.92,5073.0
2012-08-15,6.915,6.915,6.895,6.91,3598.0
2012-08-16,6.9,6.915,6.895,6.9,10643.0
2012-08-17,6.93,6.93,6.9,6.91,3605.0
2012-08-20,6.91,6.915,6.895,6.915,9923.0
2012-08-21,6.9,6.915,6.9,6.915,15800.0
2012-08-22,6.91,6.92,6.91,6.91,16310.0
2012-08-23,6.91,6.92,6.91,6.915,7862.0
2012-08-24,6.915,6.915,6.91,6.91,7757.0
2012-08-27,6.915,6.93,6.915,6.915,13582.0
2012-08-28,6.92,6.93,6.915,6.93,59002.0
2012-08-29,6.93,6.945,6.93,6.945,28224.0
2012-08-30,6.93,6.935,6.925,6.925,18930.0
2012-08-31,6.93,6.935,6.915,6.915,21529.0
2012-09-04,6.935,6.935,6.93,6.935,16990.0
2012-09-05,6.935,6.945,6.93,6.93,15950.0
2012-09-06,6.93,6.945,6.93,6.935,28664.0
2012-09-07,6.935,6.945,6.93,6.945,72343.0
2012-09-10,6.945,6.95,6.93,6.95,12726.0
2012-09-11,6.945,6.95,6.935,6.95,18964.0
2012-09-12,6.945,6.95,6.935,6.95,13787.0
2012-09-13,6.935,6.95,6.935,6.935,13711.0
2012-09-14,6.935,6.95,6.935,6.935,19692.0
2012-09-17,6.95,6.95,6.935,6.935,685.0
2012-09-18,6.95,6.96,6.945,6.96,26934.0
2012-09-19,6.945,6.965,6.945,6.965,50198.0
2012-09-20,6.95,6.965,6.95,6.95,16137.0
2012-09-21,6.965,6.965,6.95,6.95,5127.0
2012-09-24,6.96,6.97,6.96,6.96,19390.0
2012-09-25,6.96,6.97,6.95,6.965,293929.0
2012-09-26,6.985,6.985,6.965,6.985,16639.0
2012-09-27,6.98,6.98,6.96,6.975,12980.0
2012-09-28,6.98,6.98,6.965,6.965,16145.0
2012-10-01,6.965,6.975,6.96,6.96,22329.0
2012-10-02,6.975,6.98,6.965,6.98,19710.0
2012-10-03,6.975,6.98,6.965,6.98,16407.0
2012-10-04,6.975,6.98,6.975,6.98,5263.0
2012-10-05,6.975,6.98,6.975,6.98,23761.0
2012-10-09,7.0,7.0,6.975,6.975,13586.0
2012-10-10,6.98,6.98,6.975,6.98,8005.0
2012-10-11,7.015,7.015,6.975,6.985,14266.0
2012-10-12,6.985,6.985,6.975,6.985,2946.0
2012-10-15,6.98,6.98,6.965,6.965,16344.0
2012-10-16,6.975,6.98,6.965,6.98,8939.0
2012-10-17,6.975,6.98,6.965,6.98,24161.0
2012-10-18,6.965,6.98,6.96,6.96,97350.0
2012-10-19,6.975,6.975,6.95,6.975,27031.0
2012-10-22,6.96,6.975,6.96,6.975,22912.0
2012-10-23,6.975,6.98,6.965,6.98,91726.0
2012-10-24,6.98,6.98,6.965,6.98,11927.0
2012-10-25,6.975,6.98,6.96,6.96,19925.0
2012-10-26,6.975,6.98,6.96,6.965,14437.0
2012-10-29,6.945,6.98,6.945,6.98,3632.0
2012-10-30,6.995,6.995,6.98,6.985,8196.0
2012-10-31,6.985,6.985,6.97,6.985,9524.0
2012-11-01,6.985,6.985,6.96,6.96,38653.0
2012-11-02,6.98,6.985,6.97,6.97,12559.0
2012-11-05,6.98,6.985,6.98,6.985,3402.0
2012-11-06,7.02,7.02,6.98,6.985,7953.0
2012-11-07,6.995,6.995,6.98,6.98,7928.0
2012-11-08,6.98,6.995,6.97,6.985,20764.0
2012-11-09,6.995,6.995,6.98,6.985,9239.0
2012-11-12,6.985,7.0,6.97,6.985,319565.0
2012-11-13,6.995,6.995,6.98,6.985,29902.0
2012-11-14,6.995,6.995,6.98,6.985,4183.0
2012-11-15,6.995,6.995,6.98,6.985,6890.0
2012-11-16,6.995,7.0,6.98,6.98,27559.0
2012-11-19,7.025,7.025,6.985,6.995,7658.0
2012-11-20,6.995,7.0,6.98,6.995,63618.0
2012-11-21,6.995,7.0,6.98,6.985,13363.0
2012-11-22,6.995,6.995,6.985,6.985,10141.0
2012-11-23,6.995,6.995,6.985,6.995,5742.0
2012-11-26,6.98,6.995,6.98,6.985,143278.0
2012-11-27,6.985,7.005,6.985,7.0,69692.0
2012-11-28,7.005,7.005,6.99,7.0,12952.0
2012-11-29,7.0,7.005,6.99,7.0,2061.0
2012-11-30,7.0,7.005,7.0,7.0,5082.0
2012-12-03,7.0,7.015,6.99,7.015,95754.0
2012-12-04,7.015,7.015,6.99,6.99,41821.0
2012-12-05,7.0,7.02,6.99,6.99,73005.0
2012-12-06,7.005,7.02,7.0,7.015,24690.0
2012-12-07,7.015,7.015,7.0,7.0,8365.0
2012-12-10,7.015,7.015,7.0,7.015,31619.0
2012-12-11,7.005,7.02,7.005,7.005,6358.0
2012-12-12,7.02,7.02,7.005,7.015,25719.0
2012-12-13,7.025,7.025,7.0,7.02,11084.0
2012-12-14,7.0,7.02,7.0,7.005,14637.0
2012-12-17,7.005,7.02,7.005,7.005,8934.0
2012-12-18,7.025,7.025,7.005,7.015,25534.0
2012-12-19,7.025,7.025,7.02,7.02,152534.0
2012-12-20,7.015,7.025,7.005,7.015,225809.0
2012-12-21,7.015,7.025,7.0,7.0,58388.0
2012-12-24,7.02,7.02,7.0,7.02,2003.0
2012-12-27,7.015,7.035,7.015,7.025,10635.0
2012-12-28,7.035,7.035,7.005,7.005,3099.0
2012-12-31,7.015,7.035,7.015,7.015,522.0
2013-01-02,7.02,7.045,7.015,7.02,30276.0
2013-01-03,7.015,7.06,6.99,6.99,37704.0
2013-01-04,7.025,7.025,7.02,7.025,19677.0
2013-01-07,7.025,7.035,7.02,7.02,26356.0
2013-01-08,7.025,7.04,7.025,7.025,9249.0
2013-01-09,7.02,7.04,7.02,7.035,13195.0
2013-01-10,7.02,7.04,7.02,7.04,11272.0
2013-01-11,7.035,7.04,7.025,7.025,16680.0
2013-01-14,7.02,7.045,7.02,7.045,13858.0
2013-01-15,7.015,7.04,7.015,7.04,18214.0
2013-01-16,7.04,7.04,7.02,7.02,40700.0
2013-01-17,7.025,7.04,7.02,7.02,134397.0
2013-01-18,7.025,7.045,7.025,7.045,38624.0
2013-01-21,7.04,7.04,7.02,7.025,79606.0
2013-01-22,7.025,7.04,7.02,7.04,71533.0
2013-01-23,7.06,7.06,7.025,7.04,46260.0
2013-01-24,7.04,7.045,7.025,7.04,130869.0
2013-01-25,7.045,7.045,7.035,7.035,17113.0
2013-01-28,7.04,7.07,7.04,7.04,157322.0
2013-01-29,7.05,7.05,7.035,7.05,31627.0
2013-01-30,7.085,7.085,7.025,7.04,61150.0
2013-01-31,7.07,7.07,7.025,7.04,51151.0
2013-02-01,7.035,7.05,7.025,7.04,93190.0
2013-02-04,7.05,7.05,7.035,7.04,14564.0
2013-02-05,7.05,7.05,7.035,7.05,25216.0
2013-02-06,7.055,7.055,7.035,7.04,35261.0
2013-02-07,7.04,7.05,7.025,7.035,104141.0
2013-02-08,7.04,7.05,7.035,7.05,23260.0
2013-02-11,7.035,7.05,7.035,7.05,15521.0
2013-02-12,7.04,7.055,7.04,7.05,12898.0
2013-02-13,7.05,7.055,7.05,7.05,18076.0
2013-02-14,7.06,7.06,7.05,7.055,19148.0
2013-02-15,7.055,7.055,7.035,7.04,49463.0
2013-02-19,7.075,7.075,7.055,7.06,86620.0
2013-02-20,7.06,7.06,7.04,7.05,27028.0
2013-02-21,7.06,7.06,7.04,7.06,373061.0
2013-02-22,7.06,7.06,7.05,7.06,6910.0
2013-02-25,7.06,7.07,7.055,7.07,8701.0
2013-02-26,7.085,7.085,7.055,7.07,32746.0
2013-02-27,7.07,7.07,7.065,7.07,75113.0
2013-02-28,7.085,7.085,7.055,7.07,19672.0
2013-03-01,7.07,7.075,7.065,7.07,22936.0
2013-03-04,7.085,7.085,7.07,7.085,11689.0
2013-03-05,7.07,7.085,7.07,7.085,16050.0
2013-03-06,7.09,7.09,7.075,7.085,12398.0
2013-03-07,7.09,7.09,7.075,7.075,16698.0
2013-03-08,7.095,7.095,7.075,7.075,4251.0
2013-03-11,7.085,7.085,7.075,7.075,4729.0
2013-03-12,7.09,7.095,7.075,7.075,33785.0
2013-03-13,7.075,7.085,7.065,7.085,553336.0
2013-03-14,7.085,7.085,7.07,7.085,19343.0
2013-03-15,7.095,7.095,7.07,7.07,18392.0
2013-03-18,7.075,7.09,7.07,7.075,16268.0
2013-03-19,7.075,7.095,7.075,7.095,22842.0
2013-03-20,7.095,7.095,7.075,7.085,49194.0
2013-03-21,7.07,7.09,7.07,7.09,10320.0
2013-03-22,7.09,7.09,7.075,7.09,48231.0
2013-03-25,7.09,7.095,7.085,7.09,22576.0
2013-03-26,7.12,7.12,7.085,7.09,48529.0
2013-03-27,7.1,7.1,7.09,7.09,13674.0
2013-03-28,7.09,7.105,7.09,7.105,17570.0
2013-04-01,7.09,7.105,7.09,7.105,7382.0
2013-04-02,7.105,7.105,7.1,7.105,8988.0
2013-04-03,7.105,7.105,7.1,7.1,14391.0
2013-04-04,7.105,7.105,7.1,7.1,17053.0
2013-04-05,7.1,7.105,7.1,7.1,18069.0
2013-04-08,7.105,7.105,7.1,7.1,16047.0
2013-04-09,7.105,7.105,7.1,7.105,73882.0
2013-04-10,7.105,7.105,7.1,7.105,37296.0
2013-04-11,7.105,7.105,7.1,7.105,10278.0
2013-04-12,7.1,7.105,7.1,7.105,14906.0
2013-04-15,7.105,7.105,7.1,7.105,21776.0
2013-04-16,7.105,7.11,7.105,7.11,18467.0
2013-04-17,7.11,7.11,7.09,7.105,31787.0
2013-04-18,7.105,7.11,7.1,7.11,8192.0
2013-04-19,7.11,7.11,7.1,7.1,28861.0
2013-04-22,7.1,7.11,7.1,7.105,11186.0
2013-04-23,7.105,7.11,7.1,7.1,45689.0
2013-04-24,7.11,7.11,7.1,7.105,30591.0
2013-04-25,7.11,7.11,7.105,7.11,6424.0
2013-04-26,7.115,7.115,7.1,7.105,26858.0
2013-04-29,7.105,7.115,7.105,7.115,13924.0
2013-04-30,7.115,7.115,7.09,7.105,89385.0
2013-05-01,7.09,7.105,7.09,7.105,22590.0
2013-05-02,7.115,7.115,7.1,7.115,72603.0
2013-05-03,7.115,7.115,7.105,7.115,32648.0
2013-05-06,7.105,7.115,7.1,7.115,18998.0
2013-05-07,7.105,7.12,7.1,7.1,25683.0
2013-05-08,7.12,7.12,7.105,7.115,44227.0
2013-05-09,7.105,7.12,7.1,7.105,27478.0
2013-05-10,7.105,7.115,7.1,7.105,34090.0
2013-05-13,7.115,7.115,7.1,7.105,31835.0
2013-05-14,7.09,7.115,7.09,7.115,23615.0
2013-05-15,7.1,7.12,7.1,7.115,29841.0
2013-05-16,7.115,7.12,7.105,7.105,328680.0
2013-05-17,7.12,7.12,7.105,7.12,18326.0
2013-05-21,7.12,7.12,7.105,7.115,145681.0
2013-05-22,7.115,7.12,7.105,7.115,565833.0
2013-05-23,7.12,7.125,7.115,7.12,21430.0
2013-05-24,7.12,7.125,7.115,7.12,19211.0
2013-05-27,7.12,7.125,7.105,7.105,17742.0
2013-05-28,7.105,7.125,7.105,7.125,29110.0
2013-05-29,7.125,7.125,7.105,7.12,23179.0
2013-05-30,7.125,7.125,7.105,7.12,39024.0
2013-05-31,7.115,7.12,7.115,7.115,16235.0
2013-06-03,7.115,7.125,7.115,7.125,19601.0
2013-06-04,7.12,7.135,7.12,7.125,23345.0
2013-06-05,7.135,7.135,7.12,7.125,10759.0
2013-06-06,7.125,7.125,7.12,7.12,11907.0
2013-06-07,7.12,7.125,7.115,7.12,21029.0
2013-06-10,7.125,7.125,7.105,7.12,246028.0
2013-06-11,7.12,7.125,7.115,7.12,85626.0
2013-06-12,7.12,7.12,7.115,7.12,103684.0
2013-06-13,7.105,7.12,7.105,7.12,20886.0
2013-06-14,7.12,7.12,7.115,7.115,12482.0
2013-06-17,7.125,7.125,7.12,7.12,7250.0
2013-06-18,7.125,7.125,7.12,7.12,14993.0
2013-06-19,7.125,7.125,7.115,7.125,18842.0
2013-06-20,7.125,7.125,7.115,7.115,25410.0
2013-06-21,7.115,7.125,7.105,7.115,155411.0
2013-06-24,7.115,7.12,7.1,7.115,352548.0
2013-06-25,7.12,7.12,7.1,7.105,97590.0
2013-06-26,7.085,7.1,7.065,7.095,38600.0
2013-06-27,7.095,7.095,7.08,7.095,18283.0
2013-06-28,7.095,7.1,7.085,7.085,39862.0
2013-07-02,7.08,7.105,7.08,7.1,36418.0
2013-07-03,7.095,7.105,7.095,7.1,12009.0
2013-07-04,7.105,7.105,7.1,7.105,22183.0
2013-07-05,7.115,7.115,7.1,7.105,7122.0
2013-07-08,7.115,7.115,7.1,7.1,13675.0
2013-07-09,7.095,7.105,7.095,7.105,67513.0
2013-07-10,7.105,7.105,7.095,7.095,17495.0
2013-07-11,7.095,7.105,7.095,7.1,46638.0
2013-07-12,7.115,7.115,7.1,7.105,67937.0
2013-07-15,7.105,7.105,7.1,7.105,24356.0
2013-07-16,7.115,7.115,7.105,7.105,118817.0
2013-07-17,7.105,7.115,7.1,7.115,15803.0
2013-07-18,7.105,7.115,7.1,7.115,44951.0
2013-07-19,7.105,7.12,7.105,7.115,27609.0
2013-07-22,7.105,7.12,7.105,7.115,79181.0
2013-07-23,7.105,7.12,7.105,7.12,88490.0
2013-07-24,7.115,7.12,7.105,7.115,21675.0
2013-07-25,7.115,7.12,7.105,7.12,84794.0
2013-07-26,7.115,7.12,7.105,7.115,15371.0
2013-07-29,7.12,7.12,7.105,7.115,41072.0
2013-07-30,7.115,7.12,7.105,7.115,12201.0
2013-07-31,7.115,7.12,7.105,7.12,152542.0
2013-08-01,7.12,7.12,7.105,7.105,18545.0
2013-08-02,7.12,7.12,7.105,7.105,14114.0
2013-08-06,7.12,7.12,7.105,7.115,3306.0
2013-08-07,7.115,7.12,7.105,7.115,27748.0
2013-08-08,7.12,7.12,7.1,7.115,214572.0
2013-08-09,7.115,7.12,7.115,7.115,20334.0
2013-08-12,7.115,7.12,7.115,7.12,22050.0
2013-08-13,7.12,7.12,7.115,7.115,13934.0
2013-08-14,7.115,7.115,7.105,7.115,22252.0
2013-08-15,7.115,7.115,7.1,7.115,159122.0
2013-08-16,7.105,7.115,7.095,7.105,479112.0
2013-08-19,7.095,7.115,7.095,7.115,272836.0
2013-08-20,7.105,7.115,7.095,7.105,42827.0
2013-08-21,7.105,7.115,7.1,7.1,56926.0
2013-08-22,7.105,7.105,7.095,7.105,42485.0
2013-08-23,7.105,7.115,7.1,7.105,19301.0
2013-08-26,7.115,7.115,7.105,7.105,29716.0
2013-08-27,7.115,7.115,7.105,7.105,5225.0
2013-08-28,7.12,7.12,7.115,7.12,22633.0
2013-08-29,7.12,7.12,7.105,7.115,48480.0
2013-08-30,7.115,7.12,7.105,7.115,7470.0
2013-09-03,7.12,7.12,7.115,7.115,8425.0
2013-09-04,7.105,7.12,7.105,7.105,13196.0
2013-09-05,7.115,7.115,7.1,7.105,45365.0
2013-09-06,7.105,7.105,7.095,7.1,59438.0
2013-09-09,7.105,7.115,7.095,7.115,31652.0
2013-09-10,7.105,7.105,7.085,7.105,75646.0
2013-09-11,7.095,7.105,7.095,7.105,20835.0
2013-09-12,7.1,7.105,7.085,7.1,20413.0
2013-09-13,7.105,7.105,7.095,7.1,215013.0
2013-09-16,7.105,7.105,7.095,7.105,70658.0
2013-09-17,7.105,7.105,7.095,7.095,55925.0
2013-09-18,7.095,7.105,7.085,7.1,72627.0
2013-09-19,7.1,7.105,7.095,7.1,116841.0
2013-09-20,7.105,7.105,7.095,7.1,35904.0
2013-09-23,7.1,7.115,7.1,7.1,22830.0
2013-09-24,7.1,7.115,7.1,7.105,9775.0
2013-09-25,7.1,7.115,7.1,7.115,40777.0
2013-09-26,7.13,7.13,7.105,7.12,34274.0
2013-09-27,7.115,7.12,7.105,7.12,11238.0
2013-09-30,7.12,7.12,7.105,7.12,26254.0
2013-10-01,7.115,7.12,7.105,7.105,20977.0
2013-10-02,7.12,7.12,7.105,7.12,25466.0
2013-10-03,7.115,7.12,7.115,7.12,21041.0
2013-10-04,7.115,7.12,7.115,7.12,13960.0
2013-10-07,7.115,7.12,7.105,7.115,298956.0
2013-10-08,7.115,7.115,7.105,7.115,25413.0
2013-10-09,7.115,7.12,7.105,7.12,60511.0
2013-10-10,7.12,7.12,7.105,7.12,36393.0
2013-10-11,7.115,7.12,7.115,7.12,11880.0
2013-10-15,7.12,7.12,7.115,7.115,18105.0
2013-10-16,7.12,7.12,7.105,7.105,25761.0
2013-10-17,7.12,7.12,7.105,7.115,39281.0
2013-10-18,7.115,7.13,7.105,7.115,40375.0
2013-10-21,7.115,7.13,7.115,7.12,73758.0
2013-10-22,7.115,7.13,7.115,7.13,201785.0
2013-10-23,7.13,7.135,7.12,7.135,49349.0
2013-10-24,7.13,7.135,7.12,7.13,171849.0
2013-10-25,7.13,7.135,7.12,7.12,21870.0
2013-10-28,7.12,7.14,7.12,7.14,102637.0
2013-10-29,7.135,7.145,7.13,7.13,59837.0
2013-10-30,7.145,7.15,7.13,7.145,46502.0
2013-10-31,7.135,7.15,7.13,7.145,22551.0
2013-11-01,7.15,7.15,7.135,7.145,32423.0
2013-11-04,7.15,7.15,7.135,7.15,25096.0
2013-11-05,7.145,7.15,7.145,7.15,48684.0
2013-11-06,7.15,7.15,7.135,7.135,24162.0
2013-11-07,7.145,7.155,7.145,7.145,13944.0
2013-11-08,7.15,7.15,7.145,7.15,481078.0
2013-11-11,7.145,7.15,7.145,7.15,25270.0
2013-11-12,7.15,7.15,7.145,7.15,73910.0
2013-11-13,7.145,7.15,7.145,7.15,41156.0
2013-11-14,7.15,7.15,7.135,7.15,34565.0
2013-11-15,7.145,7.15,7.145,7.15,19177.0
2013-11-18,7.15,7.155,7.145,7.15,57474.0
2013-11-19,7.145,7.15,7.145,7.145,30083.0
2013-11-20,7.145,7.15,7.145,7.15,33762.0
2013-11-21,7.15,7.15,7.145,7.15,29260.0
2013-11-22,7.15,7.155,7.145,7.155,43373.0
2013-11-25,7.15,7.155,7.15,7.155,72434.0
2013-11-26,7.155,7.155,7.15,7.155,24726.0
2013-11-27,7.155,7.155,7.15,7.155,105112.0
2013-11-28,7.155,7.155,7.15,7.155,25351.0
2013-11-29,7.15,7.165,7.15,7.16,154807.0
2013-12-02,7.165,7.165,7.145,7.155,60132.0
2013-12-03,7.165,7.165,7.155,7.165,28596.0
2013-12-04,7.165,7.165,7.155,7.165,16517.0
2013-12-05,7.165,7.165,7.155,7.165,47705.0
2013-12-06,7.165,7.165,7.155,7.165,31452.0
2013-12-09,7.165,7.165,7.145,7.145,143105.0
2013-12-10,7.165,7.165,7.145,7.165,99746.0
2013-12-11,7.155,7.165,7.155,7.165,15304.0
2013-12-12,7.165,7.165,7.15,7.165,28715.0
2013-12-13,7.165,7.165,7.15,7.165,27536.0
2013-12-16,7.165,7.165,7.155,7.165,31120.0
2013-12-17,7.155,7.165,7.15,7.155,63395.0
2013-12-18,7.155,7.17,7.15,7.17,64918.0
2013-12-19,7.155,7.17,7.155,7.17,40351.0
2013-12-20,7.165,7.17,7.165,7.17,89015.0
2013-12-23,7.17,7.17,7.165,7.165,68443.0
2013-12-24,7.155,7.17,7.155,7.17,22065.0
2013-12-27,7.165,7.165,7.15,7.165,49026.0
2013-12-30,7.165,7.165,7.155,7.165,19229.0
2013-12-31,7.165,7.17,7.165,7.17,26287.0
2014-01-02,7.165,7.17,7.155,7.155,31269.0
2014-01-03,7.18,7.18,7.155,7.17,11358.0
2014-01-06,7.18,7.18,7.17,7.17,73823.0
2014-01-07,7.18,7.18,7.17,7.18,95041.0
2014-01-08,7.18,7.18,7.17,7.17,20626.0
2014-01-09,7.165,7.18,7.165,7.18,21387.0
2014-01-10,7.18,7.185,7.18,7.185,30215.0
2014-01-13,7.185,7.19,7.18,7.185,45460.0
2014-01-14,7.18,7.19,7.18,7.19,93932.0
2014-01-15,7.19,7.19,7.185,7.19,13453.0
2014-01-16,7.19,7.19,7.18,7.19,65340.0
2014-01-17,7.185,7.2,7.185,7.2,69072.0
2014-01-20,7.2,7.2,7.185,7.19,85498.0
2014-01-21,7.185,7.2,7.185,7.2,43262.0
2014-01-22,7.19,7.2,7.19,7.2,72801.0
2014-01-23,7.19,7.205,7.19,7.205,44801.0
2014-01-24,7.2,7.205,7.19,7.19,40176.0
2014-01-27,7.2,7.215,7.2,7.215,21031.0
2014-01-28,7.2,7.205,7.19,7.205,41882.0
2014-01-29,7.21,7.21,7.2,7.21,14681.0
2014-01-30,7.21,7.21,7.2,7.21,38522.0
2014-01-31,7.21,7.21,7.2,7.21,89852.0
2014-02-03,7.2,7.21,7.2,7.21,64503.0
2014-02-04,7.21,7.21,7.2,7.2,244473.0
2014-02-05,7.205,7.21,7.2,7.21,35987.0
2014-02-06,7.205,7.21,7.2,7.205,100234.0
2014-02-07,7.2,7.21,7.2,7.2,32619.0
2014-02-10,7.21,7.21,7.2,7.21,52609.0
2014-02-11,7.205,7.21,7.19,7.2,59599.0
2014-02-12,7.2,7.21,7.2,7.205,30652.0
2014-02-13,7.21,7.21,7.205,7.21,37317.0
2014-02-14,7.21,7.21,7.2,7.21,204351.0
2014-02-18,7.21,7.21,7.205,7.21,92742.0
2014-02-19,7.21,7.22,7.205,7.22,34645.0
2014-02-20,7.22,7.22,7.21,7.22,42739.0
2014-02-21,7.22,7.22,7.205,7.22,22971.0
2014-02-24,7.225,7.225,7.21,7.225,60173.0
2014-02-25,7.225,7.225,7.22,7.225,145597.0
2014-02-26,7.23,7.23,7.22,7.225,35893.0
2014-02-27,7.23,7.24,7.22,7.24,271046.0
2014-02-28,7.23,7.24,7.225,7.24,99268.0
2014-03-03,7.225,7.225,7.21,7.22,27026.0
2014-03-04,7.225,7.23,7.22,7.23,41949.0
2014-03-05,7.225,7.23,7.225,7.23,15002.0
2014-03-06,7.23,7.23,7.225,7.23,29562.0
2014-03-07,7.23,7.23,7.22,7.23,37768.0
2014-03-10,7.225,7.23,7.225,7.225,59960.0
2014-03-11,7.23,7.23,7.225,7.23,39819.0
2014-03-12,7.225,7.24,7.225,7.24,53324.0
2014-03-13,7.23,7.245,7.23,7.245,81971.0
2014-03-14,7.23,7.24,7.225,7.24,56581.0
2014-03-17,7.23,7.24,7.225,7.24,49423.0
2014-03-18,7.225,7.24,7.225,7.225,67984.0
2014-03-19,7.225,7.24,7.225,7.225,40871.0
2014-03-20,7.225,7.23,7.225,7.225,49807.0
2014-03-21,7.24,7.24,7.225,7.23,59797.0
2014-03-24,7.24,7.24,7.23,7.23,33673.0
2014-03-25,7.23,7.24,7.225,7.24,23275.0
2014-03-26,7.23,7.24,7.225,7.23,50777.0
2014-03-27,7.24,7.24,7.225,7.225,32473.0
2014-03-28,7.23,7.245,7.23,7.245,77578.0
2014-03-31,7.245,7.245,7.23,7.245,76506.0
2014-04-01,7.24,7.25,7.23,7.24,19843.0
2014-04-02,7.24,7.245,7.23,7.23,34261.0
2014-04-03,7.245,7.245,7.225,7.23,104296.0
2014-04-04,7.24,7.245,7.23,7.245,46760.0
2014-04-07,7.24,7.245,7.23,7.24,60384.0
2014-04-08,7.23,7.24,7.23,7.24,20769.0
2014-04-09,7.23,7.25,7.23,7.24,15938.0
2014-04-10,7.25,7.25,7.23,7.24,10152.0
2014-04-11,7.24,7.25,7.24,7.245,24277.0
2014-04-14,7.25,7.25,7.24,7.24,108020.0
2014-04-15,7.25,7.25,7.24,7.25,37625.0
2014-04-16,7.25,7.25,7.24,7.24,63675.0
2014-04-17,7.24,7.245,7.24,7.24,29710.0
2014-04-21,7.24,7.25,7.24,7.25,29679.0
2014-04-22,7.24,7.265,7.24,7.265,32987.0
2014-04-23,7.25,7.26,7.245,7.26,59851.0
2014-04-24,7.25,7.26,7.245,7.26,16403.0
2014-04-25,7.26,7.26,7.25,7.26,58990.0
2014-04-28,7.265,7.265,7.25,7.25,23837.0
2014-04-29,7.25,7.26,7.25,7.26,50797.0
2014-04-30,7.26,7.26,7.25,7.25,14149.0
2014-05-01,7.26,7.265,7.25,7.265,45228.0
2014-05-02,7.26,7.265,7.25,7.25,31197.0
2014-05-05,7.265,7.265,7.26,7.265,108230.0
2014-05-06,7.265,7.265,7.25,7.26,147124.0
2014-05-07,7.26,7.26,7.25,7.25,217786.0
2014-05-08,7.26,7.265,7.25,7.265,579281.0
2014-05-09,7.265,7.27,7.26,7.26,264024.0
2014-05-12,7.265,7.27,7.26,7.265,35351.0
2014-05-13,7.27,7.27,7.26,7.27,93677.0
2014-05-14,7.265,7.27,7.26,7.265,58790.0
2014-05-15,7.27,7.27,7.26,7.265,53448.0
2014-05-16,7.27,7.27,7.26,7.265,22153.0
2014-05-20,7.27,7.27,7.26,7.26,48296.0
2014-05-21,7.27,7.28,7.265,7.265,26198.0
2014-05-22,7.265,7.28,7.265,7.27,25119.0
2014-05-23,7.27,7.27,7.265,7.265,47714.0
2014-05-26,7.27,7.27,7.265,7.265,13403.0
2014-05-27,7.265,7.27,7.26,7.27,55307.0
2014-05-28,7.27,7.285,7.27,7.285,21528.0
2014-05-29,7.28,7.28,7.265,7.265,37671.0
2014-05-30,7.27,7.28,7.265,7.28,79071.0
2014-06-02,7.27,7.28,7.265,7.265,44016.0
2014-06-03,7.265,7.28,7.265,7.27,36983.0
2014-06-04,7.27,7.27,7.265,7.27,25742.0
2014-06-05,7.265,7.28,7.265,7.27,33537.0
2014-06-06,7.27,7.28,7.265,7.28,186468.0
2014-06-09,7.27,7.28,7.27,7.28,95994.0
2014-06-10,7.27,7.28,7.265,7.27,33074.0
2014-06-11,7.27,7.28,7.27,7.27,24270.0
2014-06-12,7.28,7.28,7.27,7.28,12072.0
2014-06-13,7.28,7.28,7.27,7.28,25381.0
2014-06-16,7.28,7.28,7.265,7.28,42643.0
2014-06-17,7.28,7.28,7.27,7.27,36179.0
2014-06-18,7.28,7.28,7.265,7.265,55643.0
2014-06-19,7.27,7.28,7.27,7.275,43888.0
2014-06-20,7.27,7.285,7.265,7.265,44186.0
2014-06-23,7.27,7.28,7.265,7.27,20909.0
2014-06-24,7.27,7.28,7.27,7.28,23511.0
2014-06-25,7.27,7.28,7.27,7.28,50700.0
2014-06-26,7.29,7.29,7.285,7.285,8098.0
2014-06-27,7.29,7.3,7.27,7.275,99098.0
2014-06-30,7.275,7.285,7.27,7.27,77388.0
2014-07-02,7.275,7.285,7.275,7.275,32329.0
2014-07-03,7.275,7.285,7.27,7.27,57501.0
2014-07-04,7.29,7.29,7.275,7.275,10067.0
2014-07-07,7.285,7.29,7.285,7.29,7346.0
2014-07-08,7.29,7.3,7.285,7.285,22277.0
2014-07-09,7.285,7.29,7.285,7.285,16772.0
2014-07-10,7.29,7.3,7.285,7.29,79238.0
2014-07-11,7.29,7.3,7.285,7.3,131805.0
2014-07-14,7.3,7.3,7.29,7.3,69925.0
2014-07-15,7.29,7.3,7.285,7.29,31404.0
2014-07-16,7.29,7.3,7.285,7.3,69146.0
2014-07-17,7.29,7.3,7.29,7.3,56647.0
2014-07-18,7.29,7.305,7.29,7.3,148175.0
2014-07-21,7.3,7.305,7.29,7.29,107396.0
2014-07-22,7.3,7.3,7.29,7.29,21731.0
2014-07-23,7.3,7.3,7.29,7.29,25919.0
2014-07-24,7.29,7.305,7.29,7.3,88671.0
2014-07-25,7.3,7.3,7.29,7.3,29101.0
2014-07-28,7.29,7.3,7.285,7.285,66976.0
2014-07-29,7.3,7.305,7.285,7.285,61052.0
2014-07-30,7.29,7.3,7.285,7.3,34939.0
2014-07-31,7.29,7.3,7.29,7.3,23735.0
2014-08-01,7.3,7.305,7.29,7.305,105600.0
2014-08-05,7.305,7.305,7.29,7.29,25965.0
2014-08-06,7.3,7.305,7.29,7.3,27029.0
2014-08-07,7.29,7.305,7.29,7.305,27623.0
2014-08-08,7.305,7.305,7.3,7.3,90051.0
2014-08-11,7.305,7.305,7.29,7.3,33665.0
2014-08-12,7.3,7.305,7.29,7.29,40129.0
2014-08-13,7.305,7.305,7.3,7.305,132444.0
2014-08-14,7.3,7.31,7.29,7.29,66163.0
2014-08-15,7.3,7.31,7.3,7.31,53437.0
2014-08-18,7.305,7.31,7.3,7.305,62591.0
2014-08-19,7.3,7.305,7.29,7.305,84135.0
2014-08-20,7.305,7.31,7.29,7.29,95458.0
2014-08-21,7.3,7.305,7.3,7.305,53277.0
2014-08-22,7.305,7.31,7.3,7.305,47895.0
2014-08-25,7.305,7.31,7.3,7.31,81445.0
2014-08-26,7.305,7.31,7.305,7.31,58208.0
2014-08-27,7.31,7.31,7.305,7.31,148701.0
2014-08-28,7.31,7.31,7.305,7.305,22083.0
2014-08-29,7.31,7.31,7.305,7.31,11770.0
2014-09-02,7.31,7.31,7.305,7.31,68223.0
2014-09-03,7.31,7.31,7.295,7.305,35403.0
2014-09-04,7.31,7.31,7.295,7.305,132800.0
2014-09-05,7.31,7.31,7.305,7.31,33754.0
2014-09-08,7.305,7.32,7.305,7.305,31272.0
2014-09-09,7.31,7.31,7.305,7.31,17402.0
2014-09-10,7.305,7.31,7.295,7.295,291789.0
2014-09-11,7.31,7.31,7.295,7.31,127693.0
2014-09-12,7.31,7.31,7.295,7.31,25793.0
2014-09-15,7.31,7.31,7.305,7.31,138815.0
2014-09-16,7.31,7.31,7.305,7.31,17715.0
2014-09-17,7.31,7.31,7.295,7.305,113184.0
2014-09-18,7.31,7.31,7.29,7.29,70625.0
2014-09-19,7.305,7.31,7.295,7.305,29482.0
2014-09-22,7.31,7.32,7.305,7.32,25139.0
2014-09-23,7.31,7.32,7.305,7.32,25761.0
2014-09-24,7.31,7.32,7.305,7.32,154658.0
2014-09-25,7.31,7.32,7.31,7.32,28672.0
2014-09-26,7.315,7.315,7.31,7.315,160912.0
2014-09-29,7.31,7.315,7.305,7.305,61775.0
2014-09-30,7.31,7.31,7.305,7.31,9959.0
2014-10-01,7.31,7.315,7.295,7.295,59908.0
2014-10-02,7.295,7.31,7.295,7.295,91016.0
2014-10-03,7.305,7.31,7.295,7.295,89822.0
2014-10-06,7.305,7.315,7.295,7.295,106699.0
2014-10-07,7.31,7.325,7.305,7.325,46260.0
2014-10-08,7.315,7.325,7.305,7.305,48136.0
2014-10-09,7.305,7.325,7.305,7.315,94793.0
2014-10-10,7.31,7.315,7.305,7.305,45898.0
2014-10-14,7.315,7.325,7.31,7.325,35008.0
2014-10-15,7.31,7.325,7.305,7.305,107650.0
2014-10-16,7.31,7.31,7.305,7.305,74510.0
2014-10-17,7.315,7.315,7.305,7.305,10877.0
2014-10-20,7.31,7.31,7.295,7.305,57083.0
2014-10-21,7.31,7.31,7.295,7.295,58546.0
2014-10-22,7.305,7.305,7.295,7.295,67003.0
2014-10-23,7.295,7.305,7.295,7.295,69060.0
2014-10-24,7.295,7.31,7.29,7.295,62000.0
2014-10-27,7.305,7.305,7.295,7.295,22081.0
2014-10-28,7.305,7.31,7.295,7.31,107797.0
2014-10-29,7.3,7.315,7.295,7.3,104679.0
2014-10-30,7.3,7.3,7.295,7.295,43384.0
2014-10-31,7.3,7.315,7.3,7.31,24902.0
2014-11-03,7.31,7.31,7.3,7.3,23997.0
2014-11-04,7.3,7.31,7.295,7.3,15267.0
2014-11-05,7.31,7.31,7.295,7.295,28690.0
2014-11-06,7.3,7.3,7.295,7.3,51104.0
2014-11-07,7.31,7.31,7.295,7.3,34496.0
2014-11-10,7.31,7.31,7.295,7.295,182265.0
2014-11-11,7.3,7.315,7.3,7.315,55272.0
2014-11-12,7.31,7.31,7.295,7.3,49207.0
2014-11-13,7.3,7.31,7.3,7.31,17220.0
2014-11-14,7.315,7.315,7.3,7.315,42447.0
2014-11-17,7.3,7.325,7.3,7.3,418075.0
2014-11-18,7.31,7.31,7.3,7.3,49441.0
2014-11-19,7.31,7.31,7.3,7.3,95819.0
2014-11-20,7.3,7.315,7.3,7.31,14309.0
2014-11-21,7.31,7.315,7.31,7.31,21481.0
2014-11-24,7.31,7.315,7.31,7.315,36877.0
2014-11-25,7.315,7.315,7.31,7.315,36287.0
2014-11-26,7.315,7.33,7.315,7.32,34621.0
2014-11-27,7.33,7.33,7.315,7.315,25489.0
2014-11-28,7.33,7.33,7.315,7.32,27922.0
2014-12-01,7.32,7.335,7.32,7.32,37615.0
2014-12-02,7.33,7.33,7.32,7.32,84111.0
2014-12-03,7.33,7.33,7.32,7.32,13751.0
2014-12-04,7.33,7.335,7.315,7.315,156934.0
2014-12-05,7.33,7.33,7.315,7.315,136946.0
2014-12-08,7.315,7.335,7.315,7.33,32574.0
2014-12-09,7.32,7.33,7.315,7.32,26043.0
2014-12-10,7.33,7.33,7.315,7.315,28121.0
2014-12-11,7.32,7.33,7.32,7.32,41953.0
2014-12-12,7.315,7.335,7.315,7.32,36924.0
2014-12-15,7.32,7.335,7.32,7.335,145365.0
2014-12-16,7.315,7.33,7.315,7.315,42295.0
2014-12-17,7.32,7.33,7.315,7.315,141745.0
2014-12-18,7.315,7.32,7.305,7.315,52195.0
2014-12-19,7.315,7.32,7.315,7.315,154049.0
2014-12-22,7.33,7.335,7.32,7.335,44828.0
2014-12-23,7.33,7.335,7.315,7.335,49118.0
2014-12-24,7.335,7.345,7.32,7.345,9021.0
2014-12-29,7.34,7.34,7.325,7.34,27987.0
2014-12-30,7.335,7.35,7.335,7.35,13913.0
2014-12-31,7.34,7.35,7.34,7.35,22484.0
2015-01-02,7.35,7.35,7.34,7.35,56886.0
2015-01-05,7.34,7.35,7.34,7.35,22966.0
2015-01-06,7.35,7.355,7.34,7.35,17020.0
2015-01-07,7.335,7.355,7.335,7.35,9004.0
2015-01-08,7.335,7.35,7.335,7.35,29902.0
2015-01-09,7.335,7.34,7.325,7.325,59846.0
2015-01-12,7.34,7.34,7.335,7.335,64444.0
2015-01-13,7.335,7.34,7.335,7.335,67579.0
2015-01-14,7.34,7.34,7.325,7.335,99685.0
2015-01-15,7.335,7.34,7.325,7.34,39598.0
2015-01-16,7.34,7.35,7.325,7.35,48355.0
2015-01-19,7.34,7.34,7.325,7.335,64686.0
2015-01-20,7.335,7.34,7.325,7.325,18146.0
2015-01-21,7.34,7.35,7.335,7.35,30357.0
2015-01-22,7.335,7.34,7.335,7.34,16913.0
2015-01-23,7.34,7.34,7.335,7.34,31213.0
2015-01-26,7.34,7.355,7.335,7.355,50601.0
2015-01-27,7.35,7.355,7.34,7.355,39374.0
2015-01-28,7.355,7.355,7.34,7.355,46728.0
2015-01-29,7.35,7.355,7.335,7.355,41789.0
2015-01-30,7.34,7.355,6.595,7.355,544158.0
2015-02-02,7.35,7.355,7.335,7.355,50015.0
2015-02-03,7.35,7.35,7.34,7.34,32620.0
2015-02-04,7.355,7.355,7.35,7.355,62011.0
2015-02-05,7.35,7.355,7.34,7.35,31313.0
2015-02-06,7.34,7.355,7.34,7.34,65109.0
2015-02-09,7.34,7.355,7.34,7.355,18875.0
2015-02-10,7.355,7.355,7.335,7.34,36053.0
2015-02-11,7.335,7.35,7.335,7.34,63959.0
2015-02-12,7.34,7.35,7.34,7.34,18528.0
2015-02-13,7.35,7.355,7.335,7.355,42203.0
2015-02-17,7.34,7.35,7.34,7.34,49434.0
2015-02-18,7.35,7.355,7.34,7.355,64236.0
2015-02-19,7.35,7.36,7.34,7.355,69387.0
2015-02-20,7.35,7.36,7.35,7.36,121890.0
2015-02-23,7.35,7.37,7.35,7.355,55955.0
2015-02-24,7.36,7.37,7.35,7.35,103572.0
2015-02-25,7.36,7.37,7.355,7.37,37557.0
2015-02-26,7.36,7.36,7.355,7.36,35937.0
2015-02-27,7.36,7.36,7.355,7.36,318377.0
2015-03-02,7.355,7.36,7.355,7.355,16351.0
2015-03-03,7.37,7.37,7.355,7.37,194305.0
2015-03-04,7.36,7.36,7.355,7.355,28744.0
2015-03-05,7.355,7.36,7.355,7.355,42860.0
2015-03-06,7.37,7.37,7.36,7.36,29979.0
2015-03-09,7.36,7.375,7.36,7.375,84572.0
2015-03-10,7.37,7.375,7.36,7.375,60488.0
2015-03-11,7.375,7.375,7.36,7.375,31563.0
2015-03-12,7.375,7.375,7.37,7.37,35541.0
2015-03-13,7.37,7.375,7.37,7.37,33999.0
2015-03-16,7.36,7.385,7.36,7.37,52214.0
2015-03-17,7.36,7.375,7.36,7.375,10035.0
2015-03-18,7.375,7.385,7.37,7.375,44016.0
2015-03-19,7.37,7.385,7.37,7.385,58279.0
2015-03-20,7.375,7.385,7.37,7.385,27401.0
2015-03-23,7.37,7.375,7.37,7.37,41000.0
2015-03-24,7.37,7.375,7.37,7.375,34016.0
2015-03-25,7.37,7.375,7.36,7.36,58307.0
2015-03-26,7.375,7.375,7.37,7.375,44370.0
2015-03-27,7.375,7.38,7.365,7.38,112662.0
2015-03-30,7.375,7.375,7.365,7.365,33420.0
2015-03-31,7.36,7.375,7.36,7.375,39263.0
2015-04-01,7.365,7.375,7.36,7.36,49917.0
2015-04-02,7.36,7.365,7.355,7.36,228038.0
2015-04-06,7.36,7.375,7.36,7.365,126236.0
2015-04-07,7.36,7.375,7.36,7.365,12237.0
2015-04-08,7.365,7.375,7.365,7.375,38940.0
2015-04-09,7.365,7.38,7.365,7.38,217243.0
2015-04-10,7.38,7.38,7.365,7.365,34775.0
2015-04-13,7.375,7.38,7.365,7.365,13373.0
2015-04-14,7.375,7.38,7.365,7.375,9208.0
2015-04-15,7.38,7.38,7.365,7.365,47157.0
2015-04-16,7.365,7.375,7.365,7.365,133103.0
2015-04-17,7.375,7.38,7.365,7.365,19740.0
2015-04-20,7.375,7.375,7.365,7.365,16660.0
2015-04-21,7.375,7.38,7.365,7.365,61644.0
2015-04-22,7.38,7.38,7.365,7.365,12468.0
2015-04-23,7.365,7.38,7.365,7.365,97763.0
2015-04-24,7.365,7.38,7.365,7.38,42140.0
2015-04-27,7.38,7.38,7.375,7.375,30366.0
2015-04-28,7.38,7.385,7.38,7.38,46481.0
2015-04-29,7.38,7.385,7.365,7.37,119854.0
2015-04-30,7.37,7.38,7.365,7.365,22280.0
2015-05-01,7.38,7.385,7.37,7.385,36541.0
2015-05-04,7.38,7.395,7.38,7.38,47353.0
2015-05-05,7.38,7.395,7.38,7.395,13109.0
2015-05-06,7.385,7.395,7.38,7.385,50446.0
2015-05-07,7.385,7.385,7.37,7.37,40021.0
2015-05-08,7.38,7.395,7.38,7.395,223117.0
2015-05-11,7.38,7.395,7.37,7.38,78075.0
2015-05-12,7.38,7.395,7.38,7.38,35959.0
2015-05-13,7.395,7.395,7.385,7.395,89928.0
2015-05-14,7.385,7.395,7.385,7.395,23389.0
2015-05-15,7.385,7.395,7.385,7.395,61685.0
2015-05-19,7.385,7.385,7.37,7.37,14489.0
2015-05-20,7.385,7.385,7.38,7.385,14519.0
2015-05-21,7.38,7.385,7.38,7.38,84014.0
2015-05-22,7.38,7.385,7.38,7.385,42219.0
2015-05-25,7.385,7.385,7.38,7.385,47168.0
2015-05-26,7.385,7.395,7.38,7.39,61460.0
2015-05-27,7.385,7.4,7.385,7.4,42783.0
2015-05-28,7.39,7.4,7.385,7.4,21926.0
2015-05-29,7.4,7.4,7.385,7.385,29723.0
2015-06-01,7.4,7.4,7.39,7.4,31253.0
2015-06-02,7.39,7.39,7.385,7.39,21795.0
2015-06-03,7.39,7.39,7.385,7.385,53398.0
2015-06-04,7.39,7.4,7.39,7.4,30107.0
2015-06-05,7.39,7.39,7.385,7.39,27590.0
2015-06-08,7.385,7.385,7.38,7.38,35922.0
2015-06-09,7.38,7.385,7.38,7.385,33005.0
2015-06-10,7.38,7.385,7.38,7.38,30303.0
2015-06-11,7.385,7.385,7.38,7.38,45907.0
2015-06-12,7.385,7.385,7.38,7.38,15993.0
2015-06-15,7.385,7.39,7.385,7.39,24934.0
2015-06-16,7.385,7.39,7.385,7.385,15524.0
2015-06-17,7.39,7.4,7.38,7.4,69088.0
2015-06-18,7.39,7.39,7.38,7.39,24790.0
2015-06-19,7.385,7.4,7.385,7.385,39330.0
2015-06-22,7.385,7.385,7.385,7.385,39546.0
2015-06-23,7.385,7.39,7.385,7.385,16182.0
2015-06-24,7.385,7.39,7.385,7.39,32722.0
2015-06-25,7.39,7.39,7.38,7.39,134925.0
2015-06-26,7.395,7.395,7.385,7.385,31969.0
2015-06-29,7.395,7.395,7.385,7.385,21295.0
2015-06-30,7.385,7.39,7.375,7.385,36289.0
2015-07-02,7.385,7.39,7.375,7.39,16976.0
2015-07-03,7.39,7.39,7.385,7.39,7673.0
2015-07-06,7.395,7.395,7.385,7.385,23143.0
2015-07-07,7.385,7.39,7.375,7.375,145732.0
2015-07-08,7.375,7.39,7.375,7.385,10288.0
2015-07-09,7.375,7.385,7.375,7.375,32223.0
2015-07-10,7.385,7.39,7.375,7.385,16790.0
2015-07-13,7.39,7.39,7.2,7.375,635626.0
2015-07-14,7.375,7.385,7.375,7.385,16277.0
2015-07-15,7.375,7.39,7.375,7.39,27849.0
2015-07-16,7.39,7.39,7.375,7.385,31819.0
2015-07-17,7.385,7.385,7.375,7.375,11088.0
2015-07-20,7.375,7.385,7.375,7.375,26336.0
2015-07-21,7.385,7.39,7.375,7.39,47438.0
2015-07-22,7.375,7.385,7.37,7.37,72336.0
2015-07-23,7.37,7.375,7.37,7.37,21416.0
2015-07-24,7.375,7.375,7.37,7.37,21318.0
2015-07-27,7.37,7.375,7.37,7.37,97908.0
2015-07-28,7.37,7.375,7.37,7.37,93148.0
2015-07-29,7.365,7.375,7.365,7.375,36278.0
2015-07-30,7.375,7.375,7.36,7.36,17903.0
2015-07-31,7.36,7.365,7.36,7.365,27065.0
2015-08-04,7.36,7.365,7.36,7.36,45404.0
2015-08-05,7.365,7.365,7.36,7.36,61672.0
2015-08-06,7.365,7.365,7.36,7.36,22498.0
2015-08-07,7.36,7.375,7.36,7.36,45360.0
2015-08-10,7.365,7.365,7.36,7.365,38626.0
2015-08-11,7.36,7.375,7.36,7.365,89275.0
2015-08-12,7.365,7.375,7.36,7.36,93084.0
2015-08-13,7.36,7.375,7.36,7.375,21350.0
2015-08-14,7.365,7.365,7.36,7.36,7276.0
2015-08-17,7.365,7.365,7.36,7.365,34461.0
2015-08-18,7.36,7.36,7.35,7.35,38268.0
2015-08-19,7.35,7.36,7.35,7.35,12509.0
2015-08-20,7.35,7.35,7.345,7.345,237402.0
2015-08-21,7.36,7.36,7.345,7.345,84842.0
2015-08-24,7.35,7.35,7.345,7.345,127429.0
2015-08-25,7.335,7.345,7.335,7.335,127257.0
2015-08-26,7.335,7.345,7.335,7.335,19580.0
2015-08-27,7.34,7.34,7.325,7.335,15161.0
2015-08-28,7.325,7.34,7.325,7.335,34794.0
2015-08-31,7.325,7.335,7.325,7.325,42048.0
2015-09-01,7.325,7.34,7.325,7.325,56972.0
2015-09-02,7.325,7.335,7.325,7.325,16794.0
2015-09-03,7.335,7.335,7.325,7.325,67660.0
2015-09-04,7.325,7.335,7.325,7.325,20709.0
2015-09-08,7.325,7.34,7.325,7.34,53054.0
2015-09-09,7.325,7.34,7.325,7.335,37037.0
2015-09-10,7.335,7.34,7.325,7.34,29918.0
2015-09-11,7.335,7.34,7.335,7.34,31331.0
2015-09-14,7.34,7.34,7.325,7.325,69394.0
2015-09-15,7.325,7.35,7.325,7.35,150529.0
2015-09-16,7.325,7.35,7.325,7.35,25356.0
2015-09-17,7.34,7.34,7.325,7.325,13900.0
2015-09-18,7.325,7.34,7.325,7.325,15843.0
2015-09-21,7.335,7.34,7.325,7.325,61545.0
2015-09-22,7.335,7.34,7.335,7.34,13013.0
2015-09-23,7.325,7.335,7.325,7.325,44780.0
2015-09-24,7.335,7.335,7.325,7.33,12245.0
2015-09-25,7.325,7.335,7.325,7.335,16626.0
2015-09-28,7.325,7.33,7.325,7.325,6380.0
2015-09-29,7.325,7.33,7.325,7.325,24668.0
2015-09-30,7.325,7.33,7.315,7.315,20703.0
2015-10-01,7.315,7.325,7.315,7.325,23796.0
2015-10-02,7.315,7.325,7.315,7.325,42776.0
2015-10-05,7.325,7.33,7.325,7.33,17949.0
2015-10-06,7.315,7.325,7.315,7.315,14428.0
2015-10-07,7.325,7.325,7.315,7.325,59606.0
2015-10-08,7.325,7.325,7.31,7.315,29270.0
2015-10-09,7.31,7.315,7.31,7.31,76379.0
2015-10-13,7.31,7.315,7.3,7.3,174052.0
2015-10-14,7.3,7.325,7.3,7.325,34216.0
2015-10-15,7.31,7.315,7.31,7.31,39568.0
2015-10-16,7.315,7.315,7.3,7.3,36614.0
2015-10-19,7.3,7.31,7.3,7.3,8919.0
2015-10-20,7.3,7.31,7.3,7.3,40220.0
2015-10-21,7.31,7.31,7.3,7.3,5311.0
2015-10-22,7.3,7.31,7.3,7.31,58391.0
2015-10-23,7.31,7.315,7.3,7.31,25460.0
2015-10-26,7.3,7.315,7.3,7.31,17602.0
2015-10-27,7.31,7.315,7.31,7.31,32326.0
2015-10-28,7.315,7.315,7.31,7.315,14709.0
2015-10-29,7.315,7.315,7.31,7.315,13157.0
2015-10-30,7.315,7.32,7.315,7.315,18352.0
2015-11-02,7.32,7.32,7.32,7.32,31727.0
2015-11-03,7.32,7.33,7.32,7.32,21741.0
2015-11-04,7.33,7.33,7.32,7.32,19588.0
2015-11-05,7.32,7.33,7.32,7.33,15020.0
2015-11-06,7.32,7.33,7.32,7.33,7171.0
2015-11-09,7.32,7.335,7.32,7.33,8986.0
2015-11-10,7.33,7.33,7.32,7.32,3973.0
2015-11-11,7.32,7.33,7.32,7.33,6286.0
2015-11-12,7.32,7.335,7.32,7.32,1455.0
2015-11-13,7.32,7.33,7.32,7.325,19693.0
2015-11-16,7.32,7.33,7.32,7.33,9129.0
2015-11-17,7.335,7.335,7.33,7.33,19844.0
2015-11-18,7.32,7.335,7.32,7.33,81686.0
2015-11-19,7.32,7.33,7.32,7.33,4957.0
2015-11-20,7.32,7.33,7.32,7.32,9305.0
2015-11-23,7.33,7.33,7.32,7.32,25004.0
2015-11-24,7.32,7.33,7.32,7.33,10694.0
2015-11-25,7.32,7.33,7.32,7.32,14282.0
2015-11-26,7.33,7.33,7.32,7.32,11600.0
2015-11-27,7.33,7.335,7.33,7.33,17008.0
2015-11-30,7.33,7.335,7.33,7.335,154391.0
2015-12-01,7.33,7.335,7.33,7.33,60023.0
2015-12-02,7.33,7.335,7.33,7.33,22292.0
2015-12-03,7.335,7.335,7.33,7.335,22597.0
2015-12-04,7.33,7.335,7.33,7.33,24949.0
2015-12-07,7.33,7.335,7.33,7.33,22032.0
2015-12-08,7.33,7.335,7.33,7.33,13087.0
2015-12-09,7.335,7.335,7.33,7.335,18576.0
2015-12-10,7.335,7.335,7.33,7.335,12608.0
2015-12-11,7.33,7.335,7.33,7.335,7925.0
2015-12-14,7.33,7.335,7.33,7.33,4141.0
2015-12-15,7.33,7.335,7.33,7.33,8972.0
2015-12-16,7.33,7.335,7.33,7.335,9283.0
2015-12-17,7.33,7.335,7.33,7.33,3887.0
2015-12-18,7.33,7.335,7.33,7.335,10198.0
2015-12-21,7.33,7.335,7.33,7.335,32782.0
2015-12-22,7.33,7.335,7.33,7.33,4097.0
2015-12-23,7.33,7.345,7.33,7.335,149491.0
2015-12-24,7.33,7.335,7.33,7.335,14616.0
2015-12-29,7.33,7.335,7.33,7.33,7083.0
2015-12-30,7.335,7.335,7.33,7.335,3550.0
2015-12-31,7.335,7.34,7.335,7.34,13283.0
2016-01-04,7.335,7.35,7.335,7.34,23735.0
2016-01-05,7.34,7.35,7.34,7.35,12425.0
2016-01-06,7.34,7.34,7.335,7.335,62118.0
2016-01-07,7.335,7.34,7.335,7.335,54233.0
2016-01-08,7.335,7.34,7.33,7.33,8399.0
2016-01-11,7.33,7.34,7.33,7.33,10349.0
2016-01-12,7.33,7.335,7.33,7.33,13060.0
2016-01-13,7.33,7.33,7.32,7.32,1146.0
2016-01-14,7.32,7.33,7.32,7.32,52445.0
2016-01-15,7.33,7.33,7.315,7.315,16586.0
2016-01-18,7.305,7.315,7.305,7.305,23579.0
2016-01-19,7.305,7.315,7.3,7.305,21193.0
2016-01-20,7.3,7.315,7.3,7.3,35259.0
2016-01-21,7.29,7.3,7.29,7.29,37335.0
2016-01-22,7.29,7.3,7.285,7.285,17246.0
2016-01-25,7.29,7.3,7.29,7.29,14742.0
2016-01-26,7.29,7.3,7.285,7.285,37459.0
2016-01-27,7.295,7.295,7.285,7.285,27279.0
2016-01-28,7.295,7.3,7.285,7.295,21156.0
2016-01-29,7.285,7.295,7.285,7.285,3067.0
2016-02-01,7.285,7.295,7.285,7.295,8026.0
2016-02-02,7.295,7.295,7.285,7.285,14993.0
2016-02-03,7.295,7.295,7.285,7.285,47322.0
2016-02-04,7.285,7.295,7.285,7.295,10438.0
2016-02-05,7.295,7.295,7.285,7.285,692995.0
2016-02-08,7.285,7.295,7.285,7.295,29390.0
2016-02-09,7.285,7.295,7.285,7.285,32139.0
2016-02-10,7.285,7.295,7.28,7.285,15233.0
2016-02-11,7.275,7.28,7.275,7.28,36459.0
2016-02-12,7.265,7.28,7.265,7.265,28423.0
2016-02-16,7.275,7.28,7.265,7.275,17039.0
2016-02-17,7.265,7.275,7.265,7.265,19200.0
2016-02-18,7.275,7.275,7.265,7.265,52108.0
2016-02-19,7.275,7.275,7.265,7.275,17363.0
2016-02-22,7.28,7.28,7.265,7.275,74809.0
2016-02-23,7.275,7.28,7.275,7.275,3910.0
2016-02-24,7.265,7.275,7.265,7.275,9080.0
2016-02-25,7.27,7.27,7.26,7.26,256214.0
2016-02-26,7.26,7.275,7.26,7.275,117057.0
2016-02-29,7.27,7.275,7.26,7.27,24725.0
2016-03-01,7.27,7.275,7.27,7.27,34984.0
2016-03-02,7.27,7.275,7.27,7.27,21801.0
2016-03-03,7.27,7.275,7.27,7.275,16904.0
2016-03-04,7.275,7.29,7.275,7.275,28639.0
2016-03-07,7.285,7.29,7.275,7.285,35301.0
2016-03-08,7.285,7.29,7.285,7.29,17863.0
2016-03-09,7.3,7.3,7.29,7.3,52090.0
2016-03-10,7.305,7.305,7.3,7.305,35941.0
2016-03-11,7.305,7.315,7.3,7.305,43459.0
2016-03-14,7.315,7.32,7.305,7.305,41569.0
2016-03-15,7.315,7.32,7.315,7.315,16400.0
2016-03-16,7.315,7.33,7.315,7.32,18448.0
2016-03-17,7.32,7.33,7.32,7.33,14346.0
2016-03-18,7.32,7.335,7.32,7.33,20572.0
2016-03-21,7.345,7.345,7.33,7.33,11474.0
2016-03-22,7.33,7.335,7.33,7.335,32754.0
2016-03-23,7.335,7.345,7.335,7.345,20377.0
2016-03-24,7.345,7.345,7.335,7.335,20443.0
2016-03-28,7.345,7.345,7.345,7.345,102433.0
2016-03-29,7.36,7.36,7.355,7.36,13990.0
2016-03-30,7.36,7.36,7.345,7.345,24984.0
2016-03-31,7.36,7.36,7.345,7.355,27321.0
2016-04-01,7.36,7.37,7.355,7.36,13309.0
2016-04-04,7.37,7.37,7.36,7.36,4574.0
2016-04-05,7.355,7.36,7.355,7.36,8682.0
2016-04-06,7.36,7.36,7.355,7.355,10874.0
2016-04-07,7.355,7.36,7.355,7.355,18730.0
2016-04-08,7.36,7.37,7.355,7.36,21816.0
2016-04-11,7.355,7.37,7.355,7.36,9720.0
2016-04-12,7.355,7.37,7.355,7.37,27125.0
2016-04-13,7.355,7.355,7.355,7.355,800.0
2016-04-14,7.36,7.36,7.355,7.36,71297.0
2016-04-15,7.36,7.36,7.355,7.355,7278.0
2016-04-18,7.375,7.375,7.36,7.37,29118.0
2016-04-19,7.36,7.375,7.36,7.36,13934.0
2016-04-20,7.36,7.375,7.36,7.37,8615.0
2016-04-21,7.37,7.375,7.37,7.37,36128.0
2016-04-22,7.375,7.375,7.375,7.375,1826.0
2016-04-25,7.375,7.39,7.375,7.385,9870.0
2016-04-26,7.39,7.39,7.385,7.39,27446.0
2016-04-27,7.405,7.405,7.39,7.395,77787.0
2016-04-28,7.395,7.405,7.39,7.395,9461.0
2016-04-29,7.41,7.41,7.395,7.405,7915.0
2016-05-02,7.405,7.41,7.405,7.405,13941.0
2016-05-03,7.42,7.42,7.405,7.41,15627.0
2016-05-04,7.41,7.42,7.41,7.42,37128.0
2016-05-05,7.42,7.42,7.41,7.41,12562.0
2016-05-06,7.42,7.425,7.42,7.42,9002.0
2016-05-09,7.425,7.425,7.41,7.41,5304.0
2016-05-10,7.42,7.425,7.41,7.41,102699.0
2016-05-11,7.425,7.425,7.41,7.425,57084.0
2016-05-12,7.425,7.425,7.41,7.42,6740.0
2016-05-13,7.42,7.425,7.41,7.42,15044.0
2016-05-16,7.41,7.425,7.41,7.41,13344.0
2016-05-17,7.42,7.425,7.41,7.42,27401.0
2016-05-18,7.41,7.425,7.41,7.42,8606.0
2016-05-19,7.41,7.42,7.41,7.42,4543.0
2016-05-20,7.41,7.425,7.41,7.42,19286.0
2016-05-24,7.42,7.425,7.42,7.425,26106.0
2016-05-25,7.42,7.425,7.42,7.425,19648.0
2016-05-26,7.425,7.425,7.42,7.42,20111.0
2016-05-27,7.43,7.43,7.42,7.43,22390.0
2016-05-30,7.42,7.42,7.415,7.415,6800.0
2016-05-31,7.42,7.42,7.415,7.42,27046.0
2016-06-01,7.43,7.43,7.415,7.42,6357.0
2016-06-02,7.415,7.43,7.415,7.415,11065.0
2016-06-03,7.42,7.42,7.415,7.415,4760.0
2016-06-06,7.415,7.43,7.415,7.43,16142.0
2016-06-07,7.43,7.43,7.415,7.415,34302.0
2016-06-08,7.42,7.42,7.415,7.42,27825.0
2016-06-09,7.42,7.42,7.415,7.415,83679.0
2016-06-10,7.42,7.43,7.415,7.42,37753.0
2016-06-13,7.42,7.43,7.42,7.43,3568.0
2016-06-14,7.415,7.42,7.415,7.42,7418.0
2016-06-15,7.43,7.43,7.415,7.42,1665.0
2016-06-16,7.415,7.42,7.415,7.42,59189.0
2016-06-17,7.43,7.43,7.415,7.42,40886.0
2016-06-20,7.415,7.43,7.415,7.42,14519.0
2016-06-21,7.43,7.43,7.415,7.42,4826.0
2016-06-22,7.42,7.43,7.42,7.43,3910.0
2016-06-23,7.415,7.43,7.415,7.42,12995.0
2016-06-24,7.42,7.43,7.42,7.43,5677.0
2016-06-27,7.43,7.43,7.415,7.42,35568.0
2016-06-28,7.42,7.425,7.41,7.42,60766.0
2016-06-29,7.41,7.42,7.41,7.42,34110.0
2016-06-30,7.42,7.425,7.41,7.41,21878.0
2016-07-04,7.42,7.425,7.41,7.42,477.0
2016-07-05,7.42,7.42,7.41,7.42,36815.0
2016-07-06,7.41,7.42,7.41,7.42,6878.0
2016-07-07,7.425,7.425,7.42,7.425,23353.0
2016-07-08,7.42,7.425,7.42,7.425,6104.0
2016-07-11,7.42,7.425,7.42,7.42,3816.0
2016-07-12,7.425,7.435,7.42,7.425,8264.0
2016-07-13,7.42,7.435,7.42,7.425,32972.0
2016-07-14,7.425,7.425,7.42,7.42,26035.0
2016-07-15,7.425,7.425,7.42,7.42,3127.0
2016-07-18,7.425,7.435,7.425,7.425,20107.0
2016-07-19,7.425,7.435,7.425,7.435,13629.0
2016-07-20,7.425,7.44,7.425,7.435,20532.0
2016-07-21,7.425,7.44,7.425,7.435,26855.0
2016-07-22,7.44,7.44,7.435,7.44,4239.0
2016-07-25,7.435,7.44,7.435,7.44,6580.0
2016-07-26,7.435,7.45,7.435,7.45,84940.0
2016-07-27,7.44,7.445,7.44,7.445,9955.0
2016-07-28,7.455,7.455,7.445,7.455,19709.0
2016-07-29,7.44,7.455,7.44,7.445,7913.0
2016-08-02,7.445,7.445,7.44,7.445,8760.0
2016-08-03,7.445,7.455,7.44,7.445,10668.0
2016-08-04,7.445,7.455,7.445,7.455,8207.0
2016-08-05,7.445,7.455,7.445,7.455,6383.0
2016-08-08,7.455,7.46,7.445,7.445,22948.0
2016-08-09,7.455,7.46,7.455,7.455,2668.0
2016-08-10,7.445,7.46,7.445,7.455,6516.0
2016-08-11,7.455,7.455,7.445,7.455,2945.0
2016-08-12,7.455,7.46,7.445,7.455,8312.0
2016-08-15,7.455,7.46,7.445,7.46,13779.0
2016-08-16,7.455,7.46,7.445,7.455,5855.0
2016-08-17,7.455,7.46,7.445,7.455,177586.0
2016-08-18,7.455,7.46,7.455,7.46,14999.0
2016-08-19,7.455,7.46,7.445,7.455,3267.0
2016-08-22,7.455,7.46,7.445,7.455,5355.0
2016-08-23,7.455,7.46,7.445,7.46,7306.0
2016-08-24,7.455,7.47,7.455,7.46,7928.0
2016-08-25,7.46,7.47,7.46,7.46,8271.0
2016-08-26,7.46,7.46,7.455,7.46,7353.0
2016-08-29,7.465,7.475,7.465,7.465,27350.0
2016-08-30,7.465,7.465,7.46,7.46,7924.0
2016-08-31,7.46,7.475,7.46,7.465,43918.0
2016-09-01,7.46,7.475,7.46,7.465,4818.0
2016-09-02,7.465,7.48,7.465,7.475,10089.0
2016-09-06,7.48,7.48,7.465,7.475,5288.0
2016-09-07,7.465,7.475,7.465,7.465,20054.0
2016-09-08,7.475,7.48,7.465,7.48,17889.0
2016-09-09,7.475,7.48,7.475,7.475,686.0
2016-09-12,7.48,7.48,7.465,7.475,7349.0
2016-09-13,7.48,7.48,7.465,7.48,320771.0
2016-09-14,7.49,7.49,7.475,7.48,5580.0
2016-09-15,7.48,7.48,7.465,7.475,7907.0
2016-09-16,7.48,7.48,7.475,7.475,9044.0
2016-09-19,7.475,7.48,7.475,7.48,2317.0
2016-09-20,7.48,7.49,7.475,7.48,1533.0
2016-09-21,7.48,7.48,7.475,7.475,5950.0
2016-09-22,7.48,7.48,7.475,7.48,18328.0
2016-09-23,7.48,7.49,7.48,7.49,11903.0
2016-09-26,7.49,7.49,7.48,7.49,9256.0
2016-09-27,7.49,7.495,7.49,7.49,14388.0
2016-09-28,7.485,7.495,7.485,7.485,13709.0
2016-09-29,7.495,7.495,7.48,7.485,36674.0
2016-09-30,7.48,7.495,7.48,7.485,109989.0
2016-10-03,7.495,7.495,7.48,7.485,11134.0
2016-10-04,7.495,7.495,7.48,7.495,11573.0
2016-10-05,7.485,7.495,7.485,7.485,7901.0
2016-10-06,7.485,7.495,7.48,7.485,11979.0
2016-10-07,7.485,7.495,7.485,7.495,13717.0
2016-10-11,7.495,7.495,7.485,7.495,18937.0
2016-10-12,7.485,7.495,7.485,7.49,8770.0
2016-10-13,7.495,7.495,7.485,7.485,18230.0
2016-10-14,7.495,7.495,7.495,7.495,7800.0
2016-10-17,7.5,7.5,7.495,7.495,47688.0
2016-10-18,7.5,7.5,7.495,7.495,6650.0
2016-10-19,7.5,7.5,7.495,7.5,40342.0
2016-10-20,7.495,7.5,7.495,7.495,13219.0
2016-10-21,7.5,7.5,7.495,7.5,3500.0
2016-10-24,7.5,7.5,7.495,7.5,32159.0
2016-10-25,7.495,7.51,7.495,7.495,30341.0
2016-10-26,7.5,7.5,7.495,7.5,9983.0
2016-10-27,7.515,7.515,7.5,7.5,234332.0
2016-10-28,7.51,7.515,7.495,7.51,34568.0
2016-10-31,7.5,7.515,7.5,7.5,97077.0
2016-11-01,7.51,7.51,7.51,7.51,983.0
2016-11-02,7.51,7.51,7.5,7.51,879.0
2016-11-03,7.515,7.515,7.5,7.5,14522.0
2016-11-04,7.5,7.515,7.5,7.515,29579.0
2016-11-07,7.515,7.515,7.51,7.51,4902.0
2016-11-08,7.51,7.515,7.51,7.51,1291.0
2016-11-09,7.51,7.515,7.51,7.51,27408.0
2016-11-10,7.515,7.515,7.5,7.51,21697.0
2016-11-11,7.515,7.525,7.51,7.515,73185.0
2016-11-14,7.515,7.525,7.51,7.515,18751.0
2016-11-15,7.515,7.525,7.51,7.515,21343.0
2016-11-16,7.51,7.525,7.51,7.515,3699.0
2016-11-17,7.515,7.525,7.51,7.515,12876.0
2016-11-18,7.51,7.525,7.51,7.515,20350.0
2016-11-21,7.53,7.53,7.515,7.515,32931.0
2016-11-22,7.525,7.525,7.515,7.515,8008.0
2016-11-23,7.525,7.53,7.515,7.525,26439.0
2016-11-24,7.515,7.525,7.515,7.515,18396.0
2016-11-25,7.515,7.525,7.515,7.525,4649.0
2016-11-28,7.52,7.53,7.52,7.52,8212.0
2016-11-29,7.52,7.53,7.52,7.52,7842.0
2016-11-30,7.52,7.53,7.52,7.53,14964.0
2016-12-01,7.53,7.535,7.53,7.53,66961.0
2016-12-02,7.535,7.535,7.53,7.53,50108.0
2016-12-05,7.53,7.535,7.52,7.53,31279.0
2016-12-06,7.535,7.535,7.53,7.535,4943.0
2016-12-07,7.535,7.535,7.535,7.535,3937.0
2016-12-08,7.535,7.545,7.535,7.545,4318.0
2016-12-09,7.53,7.535,7.53,7.535,17896.0
2016-12-12,7.545,7.545,7.535,7.535,13785.0
2016-12-13,7.545,7.545,7.535,7.535,35414.0
2016-12-14,7.535,7.55,7.535,7.55,19883.0
2016-12-15,7.55,7.55,7.535,7.55,5014.0
2016-12-16,7.545,7.55,7.545,7.545,8030.0
2016-12-19,7.55,7.55,7.545,7.55,32495.0
2016-12-20,7.55,7.55,7.535,7.545,24586.0
2016-12-21,7.545,7.55,7.535,7.545,22685.0
2016-12-22,7.535,7.55,7.535,7.545,29291.0
2016-12-23,7.55,7.55,7.535,7.545,56344.0
2016-12-28,7.55,7.555,7.55,7.55,19034.0
2016-12-29,7.555,7.555,7.55,7.55,8892.0
2016-12-30,7.555,7.555,7.55,7.555,14813.0
2017-01-03,7.555,7.555,7.55,7.55,37200.0
2017-01-04,7.55,7.555,7.54,7.55,85403.0
2017-01-05,7.555,7.565,7.55,7.565,13263.0
2017-01-06,7.555,7.565,7.55,7.55,31205.0
2017-01-09,7.55,7.555,7.55,7.555,5731.0
2017-01-10,7.555,7.565,7.555,7.565,12099.0
2017-01-11,7.565,7.57,7.555,7.565,20365.0
2017-01-12,7.565,7.57,7.565,7.565,28730.0
2017-01-13,7.57,7.57,7.555,7.565,5647.0
2017-01-16,7.565,7.57,7.555,7.555,12387.0
2017-01-17,7.565,7.565,7.555,7.555,82618.0
2017-01-18,7.565,7.58,7.565,7.58,16461.0
2017-01-19,7.57,7.57,7.555,7.565,103522.0
2017-01-20,7.565,7.57,7.565,7.565,30874.0
2017-01-23,7.57,7.57,7.57,7.57,11497.0
2017-01-24,7.58,7.58,7.565,7.57,20913.0
2017-01-25,7.57,7.58,7.57,7.57,17929.0
2017-01-26,7.57,7.58,7.57,7.57,5078.0
2017-01-27,7.585,7.585,7.58,7.58,121684.0
2017-01-30,7.58,7.585,7.57,7.58,58834.0
2017-01-31,7.595,7.595,7.58,7.585,129212.0
2017-02-01,7.595,7.595,7.58,7.585,31328.0
2017-02-02,7.595,7.595,7.58,7.595,14557.0
2017-02-03,7.595,7.595,7.58,7.58,17475.0
2017-02-06,7.585,7.6,7.585,7.595,9423.0
2017-02-07,7.595,7.6,7.585,7.585,16517.0
2017-02-08,7.595,7.6,7.595,7.6,29485.0
2017-02-09,7.6,7.6,7.585,7.6,146375.0
2017-02-10,7.595,7.6,7.585,7.6,23323.0
2017-02-13,7.6,7.6,7.595,7.595,7974.0
2017-02-14,7.595,7.61,7.595,7.6,36225.0
2017-02-15,7.6,7.6,7.595,7.595,99751.0
2017-02-16,7.61,7.61,7.595,7.595,19791.0
2017-02-17,7.61,7.61,7.6,7.61,28598.0
2017-02-21,7.61,7.61,7.6,7.6,59039.0
2017-02-22,7.61,7.615,7.6,7.6,27813.0
2017-02-23,7.615,7.615,7.595,7.6,30751.0
2017-02-24,7.6,7.615,7.6,7.615,20494.0
2017-02-27,7.62,7.62,7.615,7.615,10421.0
2017-02-28,7.615,7.62,7.605,7.615,36225.0
2017-03-01,7.605,7.62,7.605,7.605,32578.0
2017-03-02,7.62,7.62,7.605,7.615,42709.0
2017-03-03,7.62,7.62,7.605,7.615,26227.0
2017-03-06,7.63,7.63,7.62,7.62,30219.0
2017-03-07,7.63,7.63,7.62,7.62,4632.0
2017-03-08,7.63,7.63,7.62,7.62,37498.0
2017-03-09,7.63,7.63,7.62,7.62,181455.0
2017-03-10,7.62,7.63,7.615,7.615,17805.0
2017-03-13,7.63,7.63,7.62,7.62,21199.0
2017-03-14,7.62,7.63,7.615,7.62,92024.0
2017-03-15,7.62,7.63,7.62,7.62,111250.0
2017-03-16,7.63,7.63,7.62,7.62,25929.0
2017-03-17,7.63,7.63,7.615,7.615,27642.0
2017-03-20,7.615,7.63,7.615,7.62,21244.0
2017-03-21,7.63,7.635,7.63,7.63,12819.0
2017-03-22,7.635,7.635,7.615,7.63,70032.0
2017-03-23,7.62,7.63,7.62,7.63,20691.0
2017-03-24,7.63,7.63,7.62,7.63,3555.0
2017-03-27,7.63,7.635,7.615,7.62,27298.0
2017-03-28,7.63,7.63,7.615,7.62,6862.0
2017-03-29,7.635,7.635,7.625,7.63,17965.0
2017-03-30,7.635,7.635,7.625,7.625,17806.0
2017-03-31,7.625,7.635,7.62,7.635,41282.0
2017-04-03,7.64,7.64,7.625,7.625,39837.0
2017-04-04,7.64,7.64,7.625,7.625,48139.0
2017-04-05,7.625,7.64,7.625,7.635,17311.0
2017-04-06,7.635,7.64,7.625,7.635,61759.0
2017-04-07,7.635,7.64,7.625,7.64,54343.0
2017-04-10,7.64,7.64,7.625,7.64,60687.0
2017-04-11,7.64,7.64,7.625,7.64,25995.0
2017-04-12,7.64,7.64,7.635,7.64,84877.0
2017-04-13,7.65,7.65,7.635,7.64,2918.0
2017-04-17,7.65,7.65,7.64,7.65,21674.0
2017-04-18,7.64,7.65,7.635,7.635,30647.0
2017-04-19,7.635,7.65,7.635,7.65,5856.0
2017-04-20,7.64,7.65,7.635,7.64,13977.0
2017-04-21,7.64,7.65,7.635,7.635,8695.0
2017-04-24,7.635,7.65,7.635,7.635,23154.0
2017-04-25,7.65,7.655,7.64,7.64,44501.0
2017-04-26,7.64,7.65,7.64,7.64,32729.0
2017-04-27,7.655,7.655,7.64,7.655,7076.0
2017-04-28,7.64,7.65,7.64,7.64,22941.0
2017-05-01,7.65,7.655,7.64,7.64,22202.0
2017-05-02,7.65,7.65,7.64,7.65,8761.0
2017-05-03,7.65,7.65,7.63,7.63,15556.0
2017-05-04,7.63,7.65,7.63,7.63,31462.0
2017-05-05,7.63,7.65,7.63,7.65,19344.0
2017-05-08,7.65,7.65,7.63,7.64,5991.0
2017-05-09,7.63,7.65,7.63,7.65,53427.0
2017-05-10,7.64,7.65,7.625,7.63,164664.0
2017-05-11,7.63,7.65,7.63,7.64,54089.0
2017-05-12,7.64,7.65,7.63,7.65,20997.0
2017-05-15,7.65,7.65,7.64,7.64,25920.0
2017-05-16,7.65,7.65,7.63,7.64,8161.0
2017-05-17,7.63,7.65,7.63,7.64,30986.0
2017-05-18,7.63,7.65,7.63,7.65,7418.0
2017-05-19,7.65,7.65,7.63,7.64,11186.0
2017-05-23,7.64,7.65,7.64,7.64,11275.0
2017-05-24,7.63,7.65,7.63,7.64,10816.0
2017-05-25,7.65,7.65,7.63,7.65,12040.0
2017-05-26,7.65,7.65,7.63,7.65,20042.0
2017-05-29,7.64,7.655,7.63,7.64,22835.0
2017-05-30,7.645,7.655,7.64,7.645,11383.0
2017-05-31,7.655,7.655,7.64,7.645,10653.0
2017-06-01,7.645,7.655,7.64,7.64,23940.0
2017-06-02,7.64,7.655,7.64,7.645,11557.0
2017-06-05,7.655,7.655,7.64,7.655,16394.0
2017-06-06,7.655,7.655,7.64,7.64,39569.0
2017-06-07,7.655,7.655,7.64,7.645,14669.0
2017-06-08,7.64,7.645,7.64,7.645,8477.0
2017-06-09,7.645,7.655,7.64,7.64,16494.0
2017-06-12,7.64,7.645,7.64,7.645,7480.0
2017-06-13,7.645,7.655,7.64,7.655,35545.0
2017-06-14,7.655,7.655,7.64,7.645,25856.0
2017-06-15,7.645,7.655,7.64,7.645,16761.0
2017-06-16,7.645,7.655,7.64,7.655,169211.0
2017-06-19,7.655,7.655,7.645,7.645,30205.0
2017-06-20,7.655,7.655,7.645,7.655,22344.0
2017-06-21,7.645,7.655,7.645,7.655,7019.0
2017-06-22,7.655,7.655,7.64,7.645,40925.0
2017-06-23,7.655,7.66,7.645,7.66,17704.0
2017-06-26,7.645,7.655,7.645,7.645,19368.0
2017-06-27,7.655,7.655,7.645,7.655,2114.0
2017-06-28,7.65,7.66,7.645,7.65,15008.0
2017-06-29,7.65,7.66,7.645,7.66,28181.0
2017-06-30,7.65,7.65,7.645,7.65,27390.0
2017-07-04,7.65,7.65,7.645,7.645,10197.0
2017-07-05,7.645,7.65,7.645,7.645,9280.0
2017-07-06,7.645,7.66,7.645,7.65,4315.0
2017-07-07,7.65,7.66,7.645,7.645,21673.0
2017-07-10,7.65,7.65,7.645,7.65,1434.0
2017-07-11,7.645,7.65,7.635,7.645,9647.0
2017-07-12,7.65,7.65,7.635,7.65,16572.0
2017-07-13,7.65,7.65,7.635,7.645,9135.0
2017-07-14,7.635,7.65,7.635,7.645,27091.0
2017-07-17,7.65,7.66,7.645,7.65,87393.0
2017-07-18,7.65,7.66,7.645,7.66,48349.0
2017-07-19,7.65,7.66,7.645,7.655,83840.0
2017-07-20,7.645,7.66,7.645,7.66,54549.0
2017-07-21,7.645,7.66,7.645,7.66,16041.0
2017-07-24,7.66,7.66,7.65,7.66,29407.0
2017-07-25,7.645,7.65,7.645,7.65,7320.0
2017-07-26,7.65,7.65,7.635,7.635,23911.0
2017-07-27,7.65,7.665,7.65,7.665,11522.0
2017-07-28,7.665,7.665,7.65,7.665,12635.0
2017-07-31,7.655,7.665,7.65,7.65,30628.0
2017-08-01,7.665,7.665,7.65,7.65,16561.0
2017-08-02,7.655,7.665,7.65,7.655,74682.0
2017-08-03,7.655,7.665,7.65,7.665,41292.0
2017-08-04,7.655,7.665,7.655,7.665,36278.0
2017-08-08,7.68,7.68,7.665,7.68,58874.0
2017-08-09,7.665,7.68,7.665,7.68,27660.0
2017-08-10,7.68,7.68,7.665,7.68,23619.0
2017-08-11,7.68,7.68,7.67,7.67,7455.0
2017-08-14,7.67,7.67,7.655,7.665,18564.0
2017-08-15,7.665,7.68,7.665,7.67,7489.0
2017-08-16,7.67,7.67,7.665,7.67,3868.0
2017-08-17,7.665,7.67,7.655,7.67,7551.0
2017-08-18,7.665,7.68,7.665,7.68,15897.0
2017-08-21,7.67,7.67,7.655,7.655,30182.0
2017-08-22,7.67,7.67,7.655,7.655,2352.0
2017-08-23,7.665,7.67,7.655,7.665,3355.0
2017-08-24,7.67,7.67,7.655,7.665,20612.0
2017-08-25,7.665,7.67,7.655,7.67,4604.0
2017-08-28,7.665,7.68,7.655,7.68,7262.0
2017-08-29,7.67,7.67,7.655,7.655,226295.0
2017-08-30,7.67,7.675,7.66,7.67,37522.0
2017-08-31,7.67,7.675,7.67,7.675,25605.0
2017-09-01,7.67,7.675,7.67,7.675,21122.0
2017-09-05,7.675,7.675,7.66,7.675,15147.0
2017-09-06,7.67,7.685,7.67,7.685,28539.0
2017-09-07,7.675,7.675,7.66,7.675,31478.0
2017-09-08,7.67,7.675,7.66,7.67,15697.0
2017-09-11,7.675,7.675,7.655,7.67,69327.0
2017-09-12,7.67,7.67,7.655,7.67,34574.0
2017-09-13,7.655,7.67,7.655,7.655,58414.0
2017-09-14,7.67,7.67,7.655,7.67,13307.0
2017-09-15,7.655,7.67,7.655,7.67,20148.0
2017-09-18,7.67,7.67,7.655,7.66,30533.0
2017-09-19,7.655,7.675,7.655,7.675,94661.0
2017-09-20,7.67,7.675,7.66,7.67,18002.0
2017-09-21,7.675,7.675,7.66,7.66,14783.0
2017-09-22,7.66,7.675,7.66,7.675,37353.0
2017-09-25,7.67,7.675,7.66,7.67,22811.0
2017-09-26,7.66,7.675,7.66,7.67,21238.0
2017-09-27,7.66,7.675,7.66,7.675,27072.0
2017-09-28,7.665,7.68,7.665,7.675,45710.0
2017-09-29,7.68,7.68,7.66,7.66,135358.0
2017-10-02,7.675,7.69,7.665,7.68,31793.0
2017-10-03,7.675,7.69,7.665,7.665,21463.0
2017-10-04,7.665,7.68,7.665,7.68,10939.0
2017-10-05,7.68,7.68,7.675,7.675,11518.0
2017-10-06,7.675,7.69,7.675,7.68,24770.0
2017-10-10,7.68,7.69,7.675,7.68,28898.0
2017-10-11,7.69,7.69,7.68,7.69,94562.0
2017-10-12,7.69,7.69,7.675,7.68,70778.0
2017-10-13,7.68,7.69,7.68,7.68,45141.0
2017-10-16,7.68,7.695,7.68,7.69,39210.0
2017-10-17,7.695,7.695,7.68,7.695,25577.0
2017-10-18,7.69,7.695,7.69,7.695,40684.0
2017-10-19,7.69,7.705,7.69,7.695,51235.0
2017-10-20,7.69,7.705,7.69,7.705,57458.0
2017-10-23,7.705,7.705,7.69,7.705,36995.0
2017-10-24,7.695,7.71,7.695,7.705,183338.0
2017-10-25,7.705,7.705,7.69,7.695,229163.0
2017-10-26,7.705,7.71,7.695,7.71,16062.0
2017-10-27,7.71,7.71,7.695,7.705,62055.0
2017-10-30,7.71,7.72,7.705,7.72,57633.0
2017-10-31,7.71,7.72,7.705,7.71,41459.0
2017-11-01,7.72,7.72,7.705,7.71,32125.0
2017-11-02,7.71,7.72,7.705,7.71,55821.0
2017-11-03,7.72,7.72,7.705,7.72,76164.0
2017-11-06,7.71,7.72,7.705,7.72,35849.0
2017-11-07,7.72,7.72,7.71,7.72,77559.0
2017-11-08,7.72,7.725,7.71,7.71,32557.0
2017-11-09,7.72,7.725,7.71,7.71,88148.0
2017-11-10,7.72,7.725,7.71,7.72,46450.0
2017-11-13,7.71,7.72,7.705,7.71,33949.0
2017-11-14,7.71,7.72,7.705,7.71,65704.0
2017-11-15,7.72,7.725,7.71,7.725,35491.0
2017-11-16,7.71,7.72,7.71,7.72,34928.0
2017-11-17,7.72,7.72,7.705,7.705,85050.0
2017-11-20,7.72,7.72,7.705,7.71,70283.0
2017-11-21,7.72,7.72,7.705,7.72,62699.0
2017-11-22,7.71,7.725,7.71,7.72,77907.0
2017-11-23,7.725,7.725,7.71,7.71,67489.0
2017-11-24,7.725,7.725,7.72,7.725,28752.0
2017-11-27,7.725,7.725,7.72,7.72,17656.0
2017-11-28,7.72,7.725,7.72,7.725,49218.0
2017-11-29,7.735,7.735,7.72,7.735,240886.0
2017-11-30,7.72,7.735,7.72,7.725,35902.0
2017-12-01,7.71,7.725,7.71,7.725,35634.0
2017-12-04,7.71,7.725,7.71,7.72,32011.0
2017-12-05,7.725,7.725,7.71,7.71,54186.0
2017-12-06,7.725,7.735,7.72,7.735,27304.0
2017-12-07,7.725,7.725,7.71,7.72,39234.0
2017-12-08,7.72,7.735,7.72,7.725,59033.0
2017-12-11,7.735,7.735,7.72,7.725,38890.0
2017-12-12,7.72,7.735,7.72,7.725,58882.0
2017-12-13,7.72,7.735,7.72,7.725,35883.0
2017-12-14,7.72,7.735,7.72,7.735,66608.0
2017-12-15,7.725,7.735,7.725,7.735,100324.0
2017-12-18,7.72,7.735,7.72,7.725,22375.0
2017-12-19,7.74,7.74,7.725,7.74,34718.0
2017-12-20,7.725,7.74,7.72,7.725,47177.0
2017-12-21,7.725,7.735,7.725,7.735,130479.0
2017-12-22,7.725,7.735,7.72,7.72,72535.0
2017-12-27,7.735,7.735,7.72,7.735,35284.0
2017-12-28,7.735,7.74,7.735,7.74,80675.0
2017-12-29,7.735,7.74,7.725,7.735,29094.0
2018-01-02,7.735,7.74,7.725,7.74,20563.0
2018-01-03,7.72,7.74,7.72,7.735,42098.0
2018-01-04,7.72,7.74,7.72,7.735,46795.0
2018-01-05,7.74,7.74,7.735,7.74,21721.0
2018-01-08,7.74,7.74,7.725,7.74,16860.0
2018-01-09,7.735,7.74,7.735,7.735,29924.0
2018-01-10,7.725,7.74,7.725,7.735,18889.0
2018-01-11,7.735,7.74,7.735,7.74,51718.0
2018-01-12,7.74,7.74,7.735,7.74,93055.0
2018-01-15,7.74,7.74,7.735,7.74,63959.0
2018-01-16,7.74,7.75,7.735,7.75,104349.0
2018-01-17,7.75,7.75,7.735,7.75,204986.0
2018-01-18,7.74,7.75,7.74,7.75,109371.0
2018-01-19,7.74,7.755,7.74,7.75,95553.0
2018-01-22,7.755,7.755,7.74,7.75,43913.0
2018-01-23,7.75,7.755,7.75,7.755,44936.0
2018-01-24,7.755,7.755,7.75,7.755,134810.0
2018-01-25,7.765,7.765,7.755,7.765,65477.0
2018-01-26,7.755,7.765,7.75,7.755,55227.0
2018-01-29,7.755,7.765,7.75,7.755,57946.0
2018-01-30,7.765,7.765,7.75,7.755,79098.0
2018-01-31,7.765,7.765,7.75,7.765,26630.0
2018-02-01,7.755,7.765,7.755,7.765,49147.0
2018-02-02,7.755,7.765,7.75,7.75,31494.0
2018-02-05,7.75,7.765,7.75,7.755,40298.0
2018-02-06,7.75,7.765,7.75,7.75,82011.0
2018-02-07,7.75,7.765,7.75,7.765,71051.0
2018-02-08,7.755,7.765,7.75,7.755,72138.0
2018-02-09,7.755,7.755,7.74,7.755,48344.0
2018-02-12,7.755,7.755,7.75,7.755,40879.0
2018-02-13,7.755,7.765,7.75,7.765,66825.0
2018-02-14,7.755,7.765,7.75,7.755,45713.0
2018-02-15,7.755,7.755,7.74,7.755,55497.0
2018-02-16,7.755,7.755,7.75,7.75,76477.0
2018-02-20,7.755,7.755,7.75,7.75,134805.0
2018-02-21,7.75,7.765,7.75,7.755,57185.0
2018-02-22,7.75,7.755,7.75,7.755,49669.0
2018-02-23,7.765,7.765,7.75,7.765,74306.0
2018-02-26,7.755,7.765,7.755,7.765,284545.0
2018-02-27,7.765,7.765,7.755,7.765,77246.0
2018-02-28,7.755,7.765,7.755,7.755,85243.0
2018-03-01,7.765,7.765,7.75,7.755,109738.0
2018-03-02,7.765,7.765,7.75,7.755,90240.0
2018-03-05,7.765,7.765,7.755,7.765,67071.0
2018-03-06,7.765,7.765,7.75,7.755,136103.0
2018-03-07,7.765,7.765,7.755,7.765,44978.0
2018-03-08,7.755,7.765,7.755,7.765,78935.0
2018-03-09,7.765,7.765,7.75,7.755,71288.0
2018-03-12,7.755,7.765,7.75,7.755,42191.0
2018-03-13,7.755,7.765,7.74,7.755,115526.0
2018-03-14,7.75,7.765,7.75,7.75,66220.0
2018-03-15,7.755,7.765,7.75,7.755,71105.0
2018-03-16,7.755,7.77,7.755,7.765,80117.0
2018-03-19,7.755,7.77,7.755,7.765,112354.0
2018-03-20,7.755,7.77,7.755,7.77,143643.0
2018-03-21,7.765,7.765,7.75,7.755,154406.0
2018-03-22,7.75,7.765,7.75,7.765,40562.0
2018-03-23,7.755,7.765,7.755,7.765,79480.0
2018-03-26,7.765,7.765,7.75,7.765,81069.0
2018-03-27,7.765,7.765,7.75,7.765,158086.0
2018-03-28,7.76,7.76,7.74,7.745,262978.0
2018-03-29,7.755,7.76,7.74,7.755,265917.0
2018-04-02,7.76,7.76,7.755,7.76,24607.0
2018-04-03,7.76,7.76,7.755,7.755,21869.0
2018-04-04,7.76,7.76,7.755,7.755,39280.0
2018-04-05,7.76,7.76,7.755,7.755,38926.0
2018-04-06,7.76,7.76,7.755,7.76,79904.0
2018-04-09,7.76,7.76,7.755,7.76,141945.0
2018-04-10,7.76,7.76,7.755,7.76,50366.0
2018-04-11,7.76,7.76,7.755,7.76,64573.0
2018-04-12,7.76,7.76,7.755,7.76,34824.0
2018-04-13,7.755,7.76,7.755,7.76,29440.0
2018-04-16,7.76,7.76,7.755,7.76,51802.0
2018-04-17,7.76,7.76,7.755,7.76,83666.0
2018-04-18,7.755,7.76,7.755,7.76,154481.0
2018-04-19,7.76,7.77,7.755,7.76,70212.0
2018-04-20,7.77,7.77,7.76,7.77,69801.0
2018-04-23,7.77,7.77,7.76,7.77,57020.0
2018-04-24,7.77,7.77,7.755,7.77,67243.0
2018-04-25,7.76,7.77,7.76,7.77,78859.0
2018-04-26,7.76,7.77,7.755,7.76,66598.0
2018-04-27,7.77,7.77,7.76,7.77,45040.0
2018-04-30,7.775,7.775,7.76,7.76,79725.0
2018-05-01,7.775,7.775,7.77,7.775,61538.0
2018-05-02,7.77,7.77,7.76,7.77,104942.0
2018-05-03,7.76,7.77,7.755,7.76,101817.0
2018-05-04,7.77,7.775,7.76,7.775,47254.0
2018-05-07,7.775,7.775,7.765,7.77,123822.0
2018-05-08,7.775,7.775,7.76,7.77,54487.0
2018-05-09,7.77,7.77,7.76,7.77,69383.0
2018-05-10,7.76,7.77,7.76,7.765,77594.0
2018-05-11,7.76,7.77,7.76,7.77,40769.0
2018-05-14,7.77,7.775,7.76,7.775,31694.0
2018-05-15,7.77,7.77,7.76,7.77,116406.0
2018-05-16,7.76,7.77,7.76,7.77,129912.0
2018-05-17,7.76,7.77,7.76,7.765,66915.0
2018-05-18,7.77,7.77,7.76,7.76,53514.0
2018-05-22,7.77,7.77,7.76,7.77,188525.0
2018-05-23,7.76,7.77,7.76,7.77,110432.0
2018-05-24,7.77,7.77,7.76,7.765,68000.0
2018-05-25,7.77,7.775,7.76,7.775,58764.0
2018-05-28,7.77,7.775,7.76,7.775,38386.0
2018-05-29,7.775,7.775,7.77,7.775,81088.0
2018-05-30,7.785,7.785,7.775,7.78,55423.0
2018-05-31,7.775,7.775,7.76,7.77,277193.0
2018-06-01,7.77,7.775,7.76,7.775,76115.0
2018-06-04,7.775,7.775,7.77,7.775,86700.0
2018-06-05,7.775,7.775,7.77,7.775,208889.0
2018-06-06,7.775,7.775,7.77,7.77,176044.0
2018-06-07,7.77,7.775,7.77,7.775,43681.0
2018-06-08,7.775,7.775,7.77,7.77,91258.0
2018-06-11,7.775,7.785,7.77,7.77,200198.0
2018-06-12,7.77,7.775,7.77,7.775,80380.0
2018-06-13,7.77,7.785,7.77,7.775,90939.0
2018-06-14,7.785,7.785,7.775,7.785,156036.0
2018-06-15,7.785,7.785,7.77,7.775,116067.0
2018-06-18,7.785,7.785,7.775,7.785,119957.0
2018-06-19,7.79,7.79,7.785,7.79,74915.0
2018-06-20,7.79,7.79,7.785,7.79,51867.0
2018-06-21,7.79,7.79,7.785,7.79,56061.0
2018-06-22,7.79,7.79,7.785,7.785,96193.0
2018-06-25,7.79,7.79,7.785,7.79,175822.0
2018-06-26,7.79,7.79,7.785,7.79,70621.0
2018-06-27,7.79,7.79,7.785,7.79,68769.0
2018-06-28,7.79,7.8,7.775,7.79,171854.0
2018-06-29,7.785,7.79,7.775,7.785,116960.0
2018-07-03,7.775,7.785,7.775,7.785,42748.0
2018-07-04,7.775,7.785,7.775,7.78,13200.0
2018-07-05,7.785,7.785,7.775,7.775,62594.0
2018-07-06,7.785,7.785,7.775,7.785,107317.0
2018-07-09,7.775,7.79,7.775,7.79,112224.0
2018-07-10,7.785,7.785,7.775,7.775,83847.0
2018-07-11,7.785,7.785,7.775,7.785,71803.0
2018-07-12,7.785,7.785,7.775,7.775,50966.0
2018-07-13,7.775,7.785,7.775,7.775,77040.0
2018-07-16,7.775,7.785,7.775,7.785,68428.0
2018-07-17,7.775,7.785,7.775,7.785,224324.0
2018-07-18,7.775,7.785,7.775,7.775,73796.0
2018-07-19,7.785,7.785,7.775,7.785,101118.0
2018-07-20,7.785,7.785,7.775,7.775,186324.0
2018-07-23,7.775,7.785,7.775,7.775,58319.0
2018-07-24,7.775,7.79,7.775,7.785,135343.0
2018-07-25,7.785,7.79,7.775,7.775,91603.0
2018-07-26,7.785,7.785,7.775,7.785,41473.0
2018-07-27,7.785,7.79,7.775,7.79,111097.0
2018-07-30,7.79,7.79,7.785,7.79,44806.0
2018-07-31,7.785,7.79,7.785,7.79,63944.0
2018-08-01,7.8,7.8,7.785,7.79,46147.0
2018-08-02,7.79,7.8,7.785,7.79,36699.0
2018-08-03,7.79,7.8,7.785,7.79,48896.0
2018-08-07,7.79,7.8,7.785,7.79,50464.0
2018-08-08,7.79,7.8,7.785,7.79,84031.0
2018-08-09,7.8,7.8,7.79,7.8,44390.0
2018-08-10,7.79,7.8,7.79,7.8,52608.0
2018-08-13,7.79,7.8,7.79,7.79,42251.0
2018-08-14,7.79,7.8,7.79,7.795,61258.0
2018-08-15,7.8,7.8,7.79,7.79,73680.0
2018-08-16,7.8,7.805,7.79,7.8,292076.0
2018-08-17,7.8,7.805,7.8,7.805,49089.0
2018-08-20,7.805,7.805,7.8,7.8,59222.0
2018-08-21,7.805,7.805,7.8,7.8,95016.0
2018-08-22,7.805,7.805,7.8,7.805,77855.0
2018-08-23,7.8,7.805,7.8,7.8,32891.0
2018-08-24,7.805,7.805,7.8,7.8,27206.0
2018-08-27,7.805,7.805,7.8,7.8,83197.0
2018-08-28,7.8,7.805,7.8,7.8,29341.0
2018-08-29,7.805,7.805,7.8,7.8,118590.0
2018-08-30,7.805,7.815,7.8,7.815,192501.0
2018-08-31,7.815,7.815,7.805,7.815,38985.0
2018-09-04,7.815,7.815,7.805,7.815,67614.0
2018-09-05,7.815,7.82,7.805,7.815,238034.0
2018-09-06,7.82,7.82,7.805,7.815,68852.0
2018-09-07,7.815,7.815,7.805,7.805,68385.0
2018-09-10,7.815,7.815,7.805,7.805,59408.0
2018-09-11,7.815,7.815,7.805,7.805,80203.0
2018-09-12,7.815,7.815,7.805,7.815,84669.0
2018-09-13,7.815,7.815,7.805,7.815,65951.0
2018-09-14,7.815,7.815,7.805,7.815,34281.0
2018-09-17,7.815,7.815,7.805,7.815,58876.0
2018-09-18,7.815,7.815,7.805,7.815,61931.0
2018-09-19,7.815,7.815,7.805,7.815,61384.0
2018-09-20,7.815,7.815,7.805,7.815,80786.0
2018-09-21,7.82,7.82,7.815,7.815,186129.0
2018-09-24,7.82,7.82,7.805,7.815,133816.0
2018-09-25,7.82,7.82,7.815,7.815,94144.0
2018-09-26,7.82,7.82,7.815,7.815,89637.0
2018-09-27,7.83,7.83,7.81,7.81,67015.0
2018-09-28,7.82,7.83,7.81,7.82,44562.0
2018-10-01,7.82,7.83,7.81,7.82,141849.0
2018-10-02,7.82,7.83,7.81,7.825,72674.0
2018-10-03,7.82,7.83,7.81,7.825,67349.0
2018-10-04,7.81,7.83,7.81,7.82,84837.0
2018-10-05,7.82,7.83,7.81,7.82,89356.0
2018-10-09,7.83,7.83,7.81,7.82,77124.0
2018-10-10,7.82,7.83,7.82,7.83,91502.0
2018-10-11,7.83,7.83,7.82,7.82,82282.0
2018-10-12,7.82,7.83,7.82,7.82,86511.0
2018-10-15,7.82,7.83,7.82,7.82,83050.0
2018-10-16,7.83,7.83,7.82,7.83,157739.0
2018-10-17,7.83,7.83,7.82,7.83,104443.0
2018-10-18,7.83,7.83,7.82,7.825,83791.0
2018-10-19,7.83,7.83,7.82,7.82,252448.0
2018-10-22,7.82,7.83,7.82,7.825,76425.0
2018-10-23,7.83,7.835,7.82,7.83,67863.0
2018-10-24,7.835,7.835,7.82,7.82,125834.0
2018-10-25,7.835,7.835,7.82,7.83,81725.0
2018-10-26,7.82,7.83,7.82,7.82,40264.0
2018-10-29,7.82,7.83,7.81,7.82,76027.0
2018-10-30,7.83,7.83,7.82,7.83,86442.0
2018-10-31,7.82,7.82,7.815,7.815,89536.0
2018-11-01,7.815,7.82,7.815,7.815,72882.0
2018-11-02,7.815,7.82,7.815,7.815,104063.0
2018-11-05,7.82,7.83,7.815,7.815,99781.0
2018-11-06,7.82,7.82,7.815,7.815,79466.0
2018-11-07,7.82,7.82,7.815,7.82,29988.0
2018-11-08,7.815,7.82,7.815,7.82,168788.0
2018-11-09,7.815,7.82,7.815,7.82,39112.0
2018-11-12,7.815,7.83,7.805,7.815,86468.0
2018-11-13,7.815,7.83,7.815,7.82,118130.0
2018-11-14,7.83,7.83,7.82,7.83,37068.0
2018-11-15,7.83,7.83,7.82,7.82,75521.0
2018-11-16,7.83,7.83,7.82,7.82,72164.0
2018-11-19,7.83,7.83,7.82,7.82,68900.0
2018-11-20,7.82,7.82,7.815,7.815,74373.0
2018-11-21,7.815,7.815,7.805,7.815,56957.0
2018-11-22,7.805,7.815,7.795,7.815,30419.0
2018-11-23,7.795,7.815,7.795,7.805,62779.0
2018-11-26,7.805,7.815,7.805,7.81,55606.0
2018-11-27,7.815,7.815,7.805,7.805,119038.0
2018-11-28,7.805,7.815,7.805,7.815,58987.0
2018-11-29,7.815,7.815,7.795,7.805,133739.0
2018-11-30,7.815,7.815,7.795,7.815,153079.0
2018-12-03,7.805,7.815,7.795,7.805,79677.0
2018-12-04,7.805,7.815,7.795,7.805,63096.0
2018-12-05,7.805,7.815,7.805,7.805,21272.0
2018-12-06,7.815,7.815,7.795,7.8,139386.0
2018-12-07,7.815,7.815,7.795,7.815,80459.0
2018-12-10,7.815,7.815,7.795,7.805,74962.0
2018-12-11,7.805,7.805,7.795,7.795,57520.0
2018-12-12,7.795,7.805,7.795,7.795,134441.0
2018-12-13,7.795,7.805,7.79,7.795,61478.0
2018-12-14,7.795,7.805,7.79,7.805,71888.0
2018-12-17,7.805,7.805,7.795,7.795,56542.0
2018-12-18,7.795,7.805,7.795,7.8,76723.0
2018-12-19,7.805,7.805,7.795,7.805,33298.0
2018-12-20,7.795,7.805,7.795,7.795,169040.0
2018-12-21,7.795,7.795,7.79,7.79,68510.0
2018-12-24,7.79,7.805,7.79,7.79,165998.0
2018-12-27,7.805,7.805,7.79,7.795,65753.0
2018-12-28,7.805,7.805,7.79,7.8,113832.0
2018-12-31,7.82,7.82,7.815,7.815,27953.0
2019-01-02,7.815,7.82,7.815,7.82,21195.0
2019-01-03,7.815,7.82,7.815,7.815,24023.0
2019-01-04,7.815,7.82,7.815,7.815,26524.0
2019-01-07,7.815,7.82,7.815,7.82,28442.0
2019-01-08,7.815,7.82,7.815,7.82,39099.0
2019-01-09,7.815,7.82,7.815,7.815,92891.0
2019-01-10,7.82,7.83,7.815,7.82,56537.0
2019-01-11,7.815,7.83,7.815,7.82,46331.0
2019-01-14,7.82,7.835,7.82,7.835,81622.0
2019-01-15,7.82,7.835,7.82,7.835,59749.0
2019-01-16,7.835,7.835,7.83,7.835,50644.0
2019-01-17,7.83,7.845,7.83,7.835,205085.0
2019-01-18,7.845,7.855,7.835,7.835,54688.0
2019-01-21,7.855,7.86,7.845,7.85,34701.0
2019-01-22,7.855,7.86,7.845,7.855,58232.0
2019-01-23,7.86,7.86,7.855,7.855,83499.0
2019-01-24,7.855,7.86,7.855,7.855,53083.0
2019-01-25,7.855,7.86,7.855,7.86,74853.0
2019-01-28,7.86,7.87,7.86,7.86,79143.0
2019-01-29,7.86,7.875,7.86,7.87,72761.0
2019-01-30,7.88,7.88,7.87,7.875,53173.0
2019-01-31,7.885,7.885,7.88,7.88,49703.0
2019-02-01,7.895,7.895,7.885,7.885,51891.0
2019-02-04,7.895,7.895,7.88,7.895,123581.0
2019-02-05,7.885,7.9,7.885,7.895,84859.0
2019-02-06,7.895,7.9,7.885,7.9,81984.0
2019-02-07,7.895,7.9,7.895,7.895,52374.0
2019-02-08,7.9,7.9,7.895,7.9,56334.0
2019-02-11,7.9,7.9,7.895,7.895,69278.0
2019-02-12,7.895,7.9,7.895,7.9,66989.0
2019-02-13,7.895,7.905,7.895,7.9,115065.0
2019-02-14,7.91,7.91,7.895,7.9,90410.0
2019-02-15,7.9,7.91,7.9,7.905,21031.0
2019-02-19,7.91,7.91,7.9,7.905,91971.0
2019-02-20,7.9,7.92,7.9,7.915,72319.0
2019-02-21,7.92,7.92,7.91,7.91,40327.0
2019-02-22,7.9,7.92,7.9,7.91,78923.0
2019-02-25,7.91,7.92,7.91,7.91,42611.0
2019-02-26,7.91,7.92,7.91,7.91,80317.0
2019-02-27,7.93,7.93,7.91,7.91,67462.0
2019-02-28,7.91,7.93,7.91,7.92,29293.0
2019-03-01,7.91,7.93,7.91,7.93,11052.0
2019-03-04,7.91,7.93,7.91,7.92,145499.0
2019-03-05,7.93,7.93,7.92,7.92,71009.0
2019-03-06,7.92,7.935,7.92,7.93,162885.0
2019-03-07,7.93,7.935,7.92,7.93,40378.0
2019-03-08,7.93,7.935,7.93,7.93,13442.0
2019-03-11,7.93,7.935,7.93,7.93,18779.0
2019-03-12,7.935,7.935,7.93,7.935,57879.0
2019-03-13,7.93,7.935,7.93,7.93,35918.0
2019-03-14,7.935,7.935,7.92,7.935,64099.0
2019-03-15,7.935,7.935,7.93,7.93,44164.0
2019-03-18,7.93,7.935,7.92,7.93,74121.0
2019-03-19,7.93,7.935,7.93,7.93,52072.0
2019-03-20,7.935,7.935,7.93,7.93,82006.0
2019-03-21,7.935,7.945,7.935,7.94,57041.0
2019-03-22,7.935,7.945,7.935,7.935,66300.0
2019-03-25,7.945,7.95,7.935,7.945,324675.0
2019-03-26,7.935,7.95,7.935,7.945,63190.0
2019-03-27,7.935,7.95,7.935,7.945,76164.0
2019-03-28,7.945,7.955,7.945,7.945,30526.0
2019-03-29,7.955,7.955,7.945,7.95,47155.0
2019-04-01,7.955,7.955,7.945,7.945,17118.0
2019-04-02,7.945,7.955,7.945,7.945,40464.0
2019-04-03,7.945,7.955,7.945,7.955,46037.0
2019-04-04,7.955,7.96,7.945,7.945,90942.0
2019-04-05,7.96,7.96,7.945,7.955,56056.0
2019-04-08,7.955,7.96,7.955,7.955,60307.0
2019-04-09,7.96,7.96,7.955,7.955,46987.0
2019-04-10,7.955,7.96,7.945,7.95,108565.0
2019-04-11,7.955,7.96,7.955,7.96,31688.0
2019-04-12,7.97,7.97,7.955,7.96,100534.0
2019-04-15,7.96,7.97,7.96,7.97,38665.0
2019-04-16,7.96,7.975,7.96,7.97,85101.0
2019-04-17,7.97,7.97,7.96,7.97,56510.0
2019-04-18,7.96,7.975,7.96,7.97,92945.0
2019-04-22,7.97,7.975,7.97,7.975,28374.0
2019-04-23,7.975,7.985,7.975,7.98,123739.0
2019-04-24,7.975,7.995,7.975,7.985,83138.0
2019-04-25,7.985,7.995,7.985,7.985,68035.0
2019-04-26,7.985,7.995,7.975,7.985,47520.0
2019-04-29,7.985,7.995,7.98,7.985,86394.0
2019-04-30,7.985,7.995,7.985,7.995,58773.0
2019-05-01,7.995,7.995,7.985,7.99,53318.0
2019-05-02,7.995,7.995,7.985,7.985,52474.0
2019-05-03,8.0,8.0,7.985,7.985,39358.0
2019-05-06,7.985,7.995,7.985,7.985,41251.0
2019-05-07,8.0,8.0,7.985,7.985,119985.0
2019-05-08,7.995,8.0,7.985,7.99,62386.0
2019-05-09,7.995,8.0,7.995,8.0,41446.0
2019-05-10,8.0,8.0,7.985,7.995,39821.0
2019-05-13,7.995,8.0,7.985,7.995,55088.0
2019-05-14,7.995,8.0,7.985,7.995,35263.0
2019-05-15,7.995,8.0,7.985,7.995,49817.0
2019-05-16,8.0,8.0,7.995,7.995,80847.0
2019-05-17,7.995,8.0,7.995,8.0,36126.0
2019-05-21,8.0,8.0,7.995,7.995,23282.0
2019-05-22,7.995,8.0,7.995,8.0,31691.0
2019-05-23,7.995,8.0,7.995,8.0,44106.0
2019-05-24,7.995,8.01,7.995,8.0,41100.0
2019-05-27,8.01,8.01,8.0,8.0,34510.0
2019-05-28,8.01,8.01,8.0,8.01,36319.0
2019-05-29,8.01,8.01,8.0,8.01,41064.0
2019-05-30,8.01,8.01,8.005,8.005,42102.0
2019-05-31,8.005,8.02,8.005,8.005,35207.0
2019-06-03,8.005,8.01,7.995,8.005,139995.0
2019-06-04,8.01,8.01,8.005,8.01,93471.0
2019-06-05,8.005,8.01,8.005,8.005,34550.0
2019-06-06,8.005,8.02,8.005,8.01,26915.0
2019-06-07,8.005,8.01,8.005,8.005,33276.0
2019-06-10,8.01,8.01,8.005,8.01,41065.0
2019-06-11,8.005,8.01,8.005,8.01,48499.0
2019-06-12,8.005,8.01,8.005,8.01,69556.0
2019-06-13,8.01,8.02,8.005,8.02,40795.0
2019-06-14,8.02,8.02,8.01,8.02,51136.0
2019-06-17,8.01,8.02,8.01,8.02,46284.0
2019-06-18,8.02,8.025,8.01,8.02,82836.0
2019-06-19,8.01,8.02,8.01,8.02,34881.0
2019-06-20,8.02,8.025,8.02,8.02,42242.0
2019-06-21,8.02,8.025,8.01,8.02,46382.0
2019-06-24,8.025,8.035,8.02,8.025,48577.0
2019-06-25,8.02,8.035,8.02,8.03,50495.0
2019-06-26,8.02,8.035,8.02,8.025,31409.0
2019-06-27,8.03,8.035,8.03,8.03,46131.0
2019-06-28,8.03,8.035,8.03,8.03,24463.0
2019-07-02,8.035,8.035,8.03,8.03,21996.0
2019-07-03,8.035,8.045,8.03,8.035,66107.0
2019-07-04,8.045,8.045,8.035,8.045,39065.0
2019-07-05,8.045,8.045,8.03,8.035,73518.0
2019-07-08,8.035,8.035,8.03,8.03,50056.0
2019-07-09,8.035,8.035,8.03,8.03,67776.0
2019-07-10,8.035,8.045,8.03,8.035,28952.0
2019-07-11,8.035,8.045,8.035,8.04,31026.0
2019-07-12,8.035,8.045,8.035,8.04,72732.0
2019-07-15,8.035,8.05,8.035,8.045,32181.0
2019-07-16,8.045,8.06,8.045,8.05,57775.0
2019-07-17,8.05,8.06,8.045,8.05,30098.0
2019-07-18,8.06,8.06,8.05,8.055,74573.0
2019-07-19,8.06,8.06,8.05,8.05,36732.0
2019-07-22,8.06,8.06,8.05,8.055,87341.0
2019-07-23,8.06,8.06,8.05,8.05,36069.0
2019-07-24,8.05,8.06,8.05,8.06,45371.0
2019-07-25,8.05,8.07,8.05,8.06,55721.0
2019-07-26,8.06,8.07,8.06,8.06,57608.0
2019-07-29,8.06,8.07,8.06,8.06,15853.0
2019-07-30,8.06,8.07,8.06,8.065,45988.0
2019-07-31,8.06,8.07,8.055,8.06,56248.0
2019-08-01,8.07,8.07,8.055,8.06,52022.0
2019-08-02,8.06,8.07,8.055,8.06,28556.0
2019-08-06,8.06,8.07,8.055,8.06,45900.0
2019-08-07,8.055,8.06,8.055,8.06,24109.0
2019-08-08,8.045,8.055,8.045,8.045,61214.0
2019-08-09,8.055,8.055,8.045,8.05,46628.0
2019-08-12,8.045,8.055,8.045,8.05,25364.0
2019-08-13,8.06,8.06,8.045,8.055,54981.0
2019-08-14,8.06,8.06,8.045,8.05,47373.0
2019-08-15,8.045,8.055,8.035,8.045,40097.0
2019-08-16,8.045,8.055,8.045,8.045,43959.0
2019-08-19,8.045,8.055,8.045,8.05,28528.0
2019-08-20,8.06,8.06,8.045,8.055,52086.0
2019-08-21,8.045,8.055,8.045,8.055,41834.0
2019-08-22,8.055,8.055,8.045,8.045,70619.0
2019-08-23,8.055,8.055,8.045,8.05,38015.0
2019-08-26,8.06,8.06,8.055,8.055,22913.0
2019-08-27,8.055,8.06,8.045,8.055,52329.0
2019-08-28,8.055,8.06,8.055,8.055,25638.0
2019-08-29,8.06,8.06,8.055,8.055,59112.0
2019-08-30,8.055,8.06,8.055,8.06,18370.0
2019-09-03,8.07,8.07,8.055,8.06,42001.0
2019-09-04,8.055,8.07,8.055,8.055,96112.0
2019-09-05,8.06,8.06,8.055,8.06,75166.0
2019-09-06,8.045,8.06,8.045,8.06,42786.0
2019-09-09,8.055,8.06,8.055,8.06,62330.0
2019-09-10,8.06,8.06,8.045,8.055,37240.0
2019-09-11,8.055,8.055,8.045,8.05,61406.0
2019-09-12,8.045,8.055,8.045,8.055,37678.0
2019-09-13,8.045,8.06,8.045,8.055,51926.0
2019-09-16,8.06,8.06,8.045,8.055,61574.0
2019-09-17,8.045,8.06,8.045,8.055,56234.0
2019-09-18,8.06,8.06,8.055,8.055,69216.0
2019-09-19,8.06,8.06,8.055,8.06,159868.0
2019-09-20,8.055,8.06,8.055,8.06,35219.0
2019-09-23,8.055,8.07,8.055,8.07,37776.0
2019-09-24,8.06,8.07,8.06,8.06,57117.0
2019-09-25,8.06,8.07,8.06,8.07,83700.0
2019-09-26,8.07,8.07,8.06,8.07,112476.0
2019-09-27,8.07,8.07,8.065,8.065,46896.0
2019-09-30,8.065,8.07,8.065,8.065,47709.0
2019-10-01,8.08,8.08,8.065,8.07,106957.0
2019-10-02,8.07,8.08,8.07,8.08,62454.0
2019-10-03,8.08,8.08,8.07,8.07,66404.0
2019-10-04,8.08,8.085,8.07,8.08,56766.0
2019-10-07,8.07,8.085,8.07,8.08,44103.0
2019-10-08,8.08,8.08,8.07,8.08,67757.0
2019-10-09,8.08,8.08,8.07,8.08,91280.0
2019-10-10,8.08,8.08,8.07,8.08,49467.0
2019-10-11,8.07,8.08,8.065,8.07,65144.0
2019-10-15,8.065,8.07,8.065,8.065,55882.0
2019-10-16,8.07,8.08,8.065,8.07,166035.0
2019-10-17,8.065,8.08,8.065,8.07,47619.0
2019-10-18,8.08,8.08,8.065,8.07,53617.0
2019-10-21,8.08,8.08,8.07,8.07,36802.0
2019-10-22,8.07,8.08,8.07,8.08,50901.0
2019-10-23,8.07,8.085,8.07,8.08,17402.0
2019-10-24,8.07,8.085,8.07,8.08,76706.0
2019-10-25,8.085,8.085,8.08,8.08,47387.0
2019-10-28,8.085,8.085,8.08,8.085,93106.0
2019-10-29,8.085,8.085,8.08,8.08,39817.0
2019-10-30,8.09,8.09,8.08,8.08,77473.0
2019-10-31,8.09,8.095,8.09,8.09,21363.0
2019-11-01,8.105,8.105,8.09,8.095,82152.0
2019-11-04,8.095,8.105,8.09,8.095,58952.0
2019-11-05,8.09,8.095,8.09,8.095,78567.0
2019-11-06,8.09,8.095,8.09,8.09,75359.0
2019-11-07,8.095,8.105,8.09,8.095,160910.0
2019-11-08,8.09,8.105,8.09,8.095,46679.0
2019-11-11,8.09,8.105,8.09,8.095,27008.0
2019-11-12,8.095,8.105,8.095,8.105,104414.0
2019-11-13,8.095,8.105,8.095,8.095,99399.0
2019-11-14,8.095,8.105,8.095,8.095,42758.0
2019-11-15,8.095,8.105,8.095,8.105,65522.0
2019-11-18,8.105,8.11,8.105,8.105,62937.0
2019-11-19,8.11,8.11,8.105,8.11,71986.0
2019-11-20,8.105,8.11,8.105,8.105,39902.0
2019-11-21,8.11,8.12,8.105,8.11,86502.0
2019-11-22,8.12,8.12,8.11,8.11,52837.0
2019-11-25,8.12,8.12,8.105,8.105,98071.0
2019-11-26,8.12,8.12,8.105,8.11,88187.0
2019-11-27,8.12,8.12,8.11,8.12,62634.0
2019-11-28,8.12,8.12,8.115,8.115,157746.0
2019-11-29,8.12,8.12,8.115,8.12,20514.0
2019-12-02,8.12,8.12,8.115,8.12,71854.0
2019-12-03,8.13,8.13,8.12,8.12,25244.0
2019-12-04,8.13,8.13,8.12,8.13,44600.0
2019-12-05,8.12,8.13,8.12,8.12,26276.0
2019-12-06,8.12,8.13,8.12,8.12,56997.0
2019-12-09,8.13,8.13,8.12,8.13,56590.0
2019-12-10,8.12,8.13,8.12,8.13,57542.0
2019-12-11,8.13,8.14,8.12,8.125,138143.0
2019-12-12,8.12,8.13,8.12,8.13,71428.0
2019-12-13,8.12,8.13,8.12,8.12,30831.0
2019-12-16,8.13,8.14,8.13,8.135,53216.0
2019-12-17,8.14,8.14,8.13,8.13,38601.0
2019-12-18,8.13,8.14,8.13,8.14,83089.0
2019-12-19,8.14,8.145,8.14,8.14,57529.0
2019-12-20,8.145,8.155,8.14,8.145,34315.0
2019-12-23,8.145,8.155,8.145,8.155,48052.0
2019-12-24,8.155,8.155,8.145,8.155,20300.0
2019-12-27,8.155,8.155,8.145,8.155,72502.0
2019-12-30,8.16,8.165,8.15,8.155,20040.0
2019-12-31,8.16,8.16,8.15,8.16,10118.0
2020-01-02,8.16,8.16,8.15,8.15,35184.0
2020-01-03,8.16,8.165,8.16,8.16,27266.0
2020-01-06,8.165,8.165,8.16,8.16,31407.0
2020-01-07,8.15,8.165,8.15,8.16,12694.0
2020-01-08,8.15,8.165,8.15,8.16,33122.0
2020-01-09,8.165,8.165,8.16,8.16,42539.0
2020-01-10,8.165,8.165,8.16,8.16,37153.0
2020-01-13,8.16,8.175,8.16,8.16,40146.0
2020-01-14,8.165,8.175,8.16,8.165,35022.0
2020-01-15,8.175,8.175,8.165,8.175,16774.0
2020-01-16,8.175,8.185,8.175,8.175,34043.0
2020-01-17,8.175,8.185,8.175,8.185,19015.0
2020-01-20,8.175,8.185,8.175,8.175,12101.0
2020-01-21,8.19,8.19,8.185,8.19,37217.0
2020-01-22,8.185,8.19,8.185,8.185,56965.0
2020-01-23,8.19,8.2,8.185,8.19,38680.0
2020-01-24,8.2,8.2,8.19,8.19,51649.0
2020-01-27,8.19,8.19,8.185,8.19,24585.0
2020-01-28,8.2,8.2,8.185,8.19,14839.0
2020-01-29,8.185,8.2,8.185,8.19,40767.0
2020-01-30,8.19,8.2,8.185,8.2,62481.0
2020-01-31,8.2,8.2,8.185,8.2,68673.0
2020-02-03,8.19,8.2,8.185,8.2,25660.0
2020-02-04,8.2,8.2,8.19,8.19,63897.0
2020-02-05,8.185,8.2,8.185,8.2,37243.0
2020-02-06,8.19,8.2,8.19,8.2,42686.0
2020-02-07,8.2,8.2,8.19,8.19,79172.0
2020-02-10,8.19,8.2,8.19,8.2,53255.0
2020-02-11,8.19,8.21,8.19,8.2,43038.0
2020-02-12,8.21,8.21,8.2,8.2,33874.0
2020-02-13,8.21,8.21,8.19,8.19,129675.0
2020-02-14,8.21,8.21,8.19,8.21,57140.0
2020-02-18,8.2,8.21,8.2,8.2,35685.0
2020-02-19,8.21,8.21,8.2,8.2,53317.0
2020-02-20,8.2,8.21,8.2,8.21,23260.0
2020-02-21,8.2,8.21,8.2,8.21,52315.0
2020-02-24,8.2,8.21,8.2,8.21,41341.0
2020-02-25,8.2,8.21,8.2,8.2,22900.0
2020-02-26,8.2,8.21,8.19,8.19,43859.0
2020-02-27,8.195,8.2,8.195,8.195,112721.0
2020-02-28,8.185,8.2,8.185,8.195,127111.0
2020-03-02,8.18,8.195,8.18,8.185,56888.0
2020-03-03,8.18,8.185,8.17,8.18,40650.0
2020-03-04,8.2,8.21,8.195,8.2,89610.0
2020-03-05,8.195,8.21,8.195,8.195,157199.0
2020-03-06,8.2,8.21,8.2,8.2,16862.0
2020-03-09,8.195,8.195,8.16,8.16,141132.0
2020-03-10,8.13,8.135,8.115,8.115,174016.0
2020-03-11,8.12,8.13,8.095,8.095,47490.0
2020-03-12,8.095,8.105,8.025,8.025,129882.0
2020-03-13,8.015,8.03,7.975,7.975,113634.0
2020-03-16,8.005,8.015,5.69,7.965,356507.0
2020-03-17,7.72,7.91,6.925,7.17,424153.0
2020-03-18,6.715,7.72,6.38,6.935,322414.0
2020-03-19,6.705,6.79,6.245,6.355,363408.0
2020-03-20,6.46,7.395,6.46,6.705,198266.0
2020-03-23,7.315,7.395,6.83,7.265,282897.0
2020-03-24,7.235,7.375,7.03,7.25,142022.0
2020-03-25,7.33,7.375,7.225,7.365,114493.0
2020-03-26,7.17,7.46,7.17,7.455,162242.0
2020-03-27,7.35,7.42,6.825,7.35,185078.0
2020-03-30,7.34,7.495,7.34,7.34,45992.0
2020-03-31,7.5,7.625,7.5,7.565,123697.0
2020-04-01,7.59,7.635,7.34,7.51,138739.0
2020-04-02,7.47,7.61,7.47,7.575,63711.0
2020-04-03,7.56,7.655,7.56,7.635,47144.0
2020-04-06,7.5,7.675,7.5,7.615,27072.0
2020-04-07,7.625,7.68,7.59,7.61,19080.0
2020-04-08,7.61,7.665,7.61,7.625,15929.0
2020-04-09,7.665,7.69,7.61,7.625,94684.0
2020-04-13,7.615,7.765,7.615,7.73,157058.0
2020-04-14,7.765,7.795,7.73,7.785,50857.0
2020-04-15,7.755,7.83,7.755,7.83,73816.0
2020-04-16,7.845,7.87,7.83,7.87,48040.0
2020-04-17,7.855,7.895,7.845,7.885,73877.0
2020-04-20,7.78,7.875,7.78,7.855,144575.0
2020-04-21,7.83,7.87,7.83,7.87,147234.0
2020-04-22,7.835,7.87,7.835,7.87,29845.0
2020-04-23,7.875,7.895,7.87,7.875,40201.0
2020-04-24,7.835,7.9,7.835,7.9,58817.0
2020-04-27,7.885,7.91,7.885,7.91,39736.0
2020-04-28,7.895,7.92,7.885,7.91,10818.0
2020-04-29,7.92,7.955,7.895,7.94,46567.0
2020-04-30,7.905,7.965,7.895,7.915,13073.0
2020-05-01,7.945,7.945,7.905,7.915,45450.0
2020-05-04,7.92,7.955,7.92,7.945,18829.0
2020-05-05,7.94,7.995,7.93,7.93,25150.0
2020-05-06,7.93,7.98,7.93,7.97,5188.0
2020-05-07,7.955,7.995,7.945,7.97,11087.0
2020-05-08,7.98,8.01,7.965,7.98,45083.0
2020-05-11,7.98,7.98,7.945,7.955,24839.0
2020-05-12,7.965,7.995,7.965,7.965,21177.0
2020-05-13,7.955,8.01,7.955,7.995,26031.0
2020-05-14,8.01,8.01,7.995,7.995,47665.0
2020-05-15,7.98,7.995,7.97,7.995,8010.0
2020-05-19,7.985,8.005,7.98,7.985,40850.0
2020-05-20,7.98,8.005,7.98,7.985,27000.0
2020-05-21,7.98,8.01,7.965,7.97,97875.0
2020-05-22,7.97,8.01,7.955,7.995,31485.0
2020-05-25,7.97,8.01,7.97,7.995,34879.0
2020-05-26,7.995,8.01,7.98,7.995,31100.0
2020-05-27,8.01,8.03,7.995,7.995,24978.0
2020-05-28,8.015,8.055,8.015,8.03,47841.0
2020-05-29,8.03,8.05,8.015,8.04,19480.0
2020-06-01,8.03,8.075,8.015,8.03,57872.0
2020-06-02,8.015,8.075,8.005,8.065,50490.0
2020-06-03,8.055,8.09,8.05,8.09,41910.0
2020-06-04,8.065,8.105,8.065,8.08,36155.0
2020-06-05,8.08,8.105,8.08,8.09,17000.0
2020-06-08,8.09,8.145,8.09,8.145,68854.0
2020-06-09,8.12,8.145,8.115,8.13,82066.0
2020-06-10,8.12,8.14,8.12,8.12,21957.0
2020-06-11,8.095,8.14,8.095,8.105,54136.0
2020-06-12,8.105,8.14,8.105,8.12,35629.0
2020-06-15,8.105,8.12,8.105,8.105,15000.0
2020-06-16,8.115,8.14,8.115,8.115,38181.0
2020-06-17,8.12,8.14,8.12,8.12,57637.0
2020-06-18,8.13,8.145,8.12,8.14,37545.0
2020-06-19,8.13,8.145,8.13,8.13,9502.0
2020-06-22,8.13,8.145,8.13,8.14,93659.0
2020-06-23,8.14,8.14,8.13,8.14,22450.0
2020-06-24,8.14,8.155,8.13,8.14,64200.0
2020-06-25,8.14,8.155,8.14,8.145,817953.0
2020-06-26,8.14,8.155,8.14,8.14,27125.0
2020-06-29,8.175,8.175,8.14,8.15,13200.0
2020-06-30,8.15,8.16,8.15,8.16,24800.0
2020-07-02,8.15,8.165,8.11,8.16,31070.0
2020-07-03,8.16,8.165,8.16,8.165,17821.0
2020-07-06,8.16,8.185,8.16,8.165,29513.0
2020-07-07,8.165,8.19,8.165,8.19,34174.0
2020-07-08,8.185,8.19,8.175,8.175,24094.0
2020-07-09,8.165,8.185,8.165,8.185,169934.0
2020-07-10,8.185,8.19,8.16,8.185,44174.0
2020-07-13,8.185,8.21,8.175,8.2,67736.0
2020-07-14,8.185,8.2,8.185,8.19,46020.0
2020-07-15,8.185,8.21,8.185,8.19,23463.0
2020-07-16,8.185,8.215,8.185,8.2,83153.0
2020-07-17,8.2,8.215,8.2,8.215,36603.0
2020-07-20,8.215,8.215,8.2,8.215,50170.0
2020-07-21,8.21,8.225,8.21,8.21,83283.0
2020-07-22,8.215,8.225,8.21,8.225,24628.0
2020-07-23,8.21,8.235,8.21,8.235,61323.0
2020-07-24,8.235,8.235,8.215,8.225,56553.0
2020-07-27,8.24,8.25,8.215,8.24,76322.0
2020-07-28,8.235,8.25,8.235,8.235,20817.0
2020-07-29,8.235,8.25,8.235,8.24,36380.0
2020-07-30,8.235,8.26,8.235,8.25,123060.0
2020-07-31,8.235,8.26,8.235,8.26,122582.0
2020-08-04,8.24,8.265,8.24,8.26,21683.0
2020-08-05,8.24,8.265,8.24,8.265,24618.0
2020-08-06,8.265,8.275,8.25,8.265,20461.0
2020-08-07,8.26,8.275,8.26,8.26,37574.0
2020-08-10,8.285,8.285,8.265,8.275,17220.0
2020-08-11,8.265,8.3,8.265,8.29,82630.0
2020-08-12,8.26,8.29,8.26,8.275,17800.0
2020-08-13,8.275,8.285,8.265,8.275,26469.0
2020-08-14,8.265,8.285,8.265,8.275,13790.0
2020-08-17,8.265,8.285,8.265,8.275,17723.0
2020-08-18,8.275,8.29,8.275,8.285,44575.0
2020-08-19,8.285,8.29,8.275,8.29,59148.0
2020-08-20,8.285,8.29,8.275,8.285,21444.0
2020-08-21,8.285,8.29,8.285,8.29,31310.0
2020-08-24,8.3,8.3,8.285,8.285,36105.0
2020-08-25,8.275,8.29,8.275,8.285,43587.0
2020-08-26,8.275,8.29,8.275,8.285,29049.0
2020-08-27,8.285,8.29,8.285,8.29,31465.0
2020-08-28,8.3,8.31,8.29,8.3,42032.0
2020-08-31,8.275,8.31,8.275,8.3,79626.0
2020-09-01,8.29,8.31,8.29,8.31,22785.0
2020-09-02,8.3,8.31,8.285,8.29,62704.0
2020-09-03,8.29,8.31,8.29,8.3,17798.0
2020-09-04,8.29,8.3,8.29,8.29,30517.0
2020-09-08,8.3,8.3,8.29,8.3,16550.0
2020-09-09,8.3,8.3,8.29,8.29,26582.0
2020-09-10,8.3,8.3,8.29,8.3,45616.0
2020-09-11,8.29,8.31,8.29,8.3,18198.0
2020-09-14,8.29,8.315,8.29,8.31,32690.0
2020-09-15,8.3,8.315,8.3,8.31,30736.0
2020-09-16,8.29,8.31,8.29,8.31,24810.0
2020-09-17,8.3,8.315,8.3,8.31,34975.0
2020-09-18,8.3,8.31,8.3,8.31,33004.0
2020-09-21,8.31,8.315,8.3,8.31,54054.0
2020-09-22,8.31,8.325,8.3,8.325,42939.0
2020-09-23,8.315,8.325,8.3,8.31,83590.0
2020-09-24,8.3,8.325,8.3,8.31,24715.0
2020-09-25,8.3,8.315,8.3,8.3,36246.0
2020-09-28,8.3,8.315,8.3,8.31,20431.0
2020-09-29,8.31,8.32,8.31,8.32,53592.0
2020-09-30,8.31,8.32,8.31,8.31,5450.0
2020-10-01,8.32,8.335,8.32,8.32,14726.0
2020-10-02,8.3,8.32,8.3,8.31,17031.0
2020-10-05,8.31,8.32,8.3,8.31,44439.0
2020-10-06,8.325,8.325,8.31,8.31,13076.0
2020-10-07,8.32,8.325,8.31,8.31,28332.0
2020-10-08,8.31,8.325,8.31,8.325,57321.0
2020-10-09,8.3,8.32,8.3,8.31,10526.0
2020-10-13,8.32,8.335,8.32,8.325,11588.0
2020-10-14,8.345,8.345,8.325,8.345,46838.0
2020-10-15,8.335,8.335,8.325,8.335,29485.0
2020-10-16,8.32,8.335,8.31,8.32,58642.0
2020-10-19,8.32,8.335,8.32,8.32,31652.0
2020-10-20,8.32,8.335,8.32,8.335,173541.0
2020-10-21,8.325,8.345,8.32,8.325,14086.0
2020-10-22,8.325,8.335,8.325,8.335,17900.0
2020-10-23,8.32,8.335,8.32,8.335,9285.0
2020-10-26,8.325,8.345,8.325,8.335,17292.0
2020-10-27,8.32,8.335,8.32,8.335,14971.0
2020-10-28,8.325,8.34,8.325,8.325,36366.0
2020-10-29,8.32,8.335,8.32,8.325,28971.0
2020-10-30,8.345,8.345,8.32,8.325,50712.0
2020-11-02,8.325,8.325,8.31,8.31,31700.0
2020-11-03,8.32,8.325,8.3,8.3,82850.0
2020-11-04,8.325,8.325,8.31,8.31,37600.0
2020-11-05,8.32,8.325,8.31,8.325,18087.0
2020-11-06,8.325,8.35,8.31,8.35,71158.0
2020-11-09,8.325,8.345,8.325,8.345,44879.0
2020-11-10,8.325,8.375,8.325,8.375,31424.0
2020-11-11,8.395,8.395,8.35,8.375,35044.0
2020-11-12,8.36,8.385,8.36,8.36,41187.0
2020-11-13,8.375,8.375,8.35,8.37,35800.0
2020-11-16,8.385,8.385,8.36,8.37,19372.0
2020-11-17,8.37,8.375,8.36,8.37,47400.0
2020-11-18,8.385,8.385,8.37,8.385,109207.0
2020-11-19,8.375,8.385,8.37,8.375,23600.0
2020-11-20,8.375,8.385,8.37,8.385,137536.0
2020-11-23,8.385,8.385,8.36,8.37,48968.0
2020-11-24,8.36,8.375,8.36,8.37,24748.0
2020-11-25,8.37,8.385,8.37,8.375,39850.0
2020-11-26,8.375,8.385,8.375,8.375,5105.0
2020-11-27,8.38,8.405,8.38,8.405,50400.0
2020-11-30,8.405,8.41,8.385,8.41,38919.0
2020-12-01,8.385,8.41,8.385,8.405,107656.0
2020-12-02,8.395,8.41,8.395,8.41,26173.0
2020-12-03,8.385,8.42,8.385,8.42,131629.0
2020-12-04,8.41,8.43,8.395,8.42,49418.0
2020-12-07,8.43,8.435,8.41,8.41,166800.0
2020-12-08,8.395,8.42,8.395,8.395,23771.0
2020-12-09,8.395,8.42,8.395,8.41,36645.0
2020-12-10,8.41,8.42,8.405,8.405,42201.0
2020-12-11,8.42,8.42,8.41,8.41,110103.0
2020-12-14,8.41,8.42,8.41,8.41,14463.0
2020-12-15,8.42,8.43,8.41,8.42,25795.0
2020-12-16,8.43,8.43,8.42,8.43,70950.0
2020-12-17,8.43,8.43,8.405,8.43,58772.0
2020-12-18,8.43,8.43,8.41,8.43,17201.0
2020-12-21,8.43,8.43,8.405,8.42,22600.0
2020-12-22,8.405,8.435,8.405,8.42,46011.0
2020-12-23,8.41,8.43,8.41,8.43,35608.0
2020-12-24,8.41,8.43,8.41,8.43,33558.0
2020-12-29,8.41,8.42,8.405,8.41,12128.0
2020-12-30,8.405,8.43,8.405,8.43,36230.0
2020-12-31,8.42,8.445,8.42,8.445,30477.0
2021-01-04,8.41,8.445,8.41,8.445,77209.0
2021-01-05,8.435,8.435,8.42,8.42,23174.0
2021-01-06,8.42,8.445,8.42,8.445,21844.0
2021-01-07,8.42,8.445,8.42,8.435,58022.0
2021-01-08,8.42,8.445,8.42,8.435,54767.0
2021-01-11,8.42,8.46,8.42,8.445,29504.0
2021-01-12,8.455,8.455,8.435,8.435,20417.0
2021-01-13,8.435,8.46,8.435,8.455,35892.0
2021-01-14,8.47,8.47,8.445,8.47,77914.0
2021-01-15,8.46,8.47,8.455,8.46,130060.0
2021-01-18,8.46,8.46,8.445,8.46,16195.0
2021-01-19,8.47,8.47,8.455,8.46,25499.0
2021-01-20,8.46,8.47,8.445,8.47,54014.0
2021-01-21,8.46,8.47,8.455,8.455,19472.0
2021-01-22,8.47,8.47,8.445,8.47,29525.0
2021-01-25,8.46,8.46,8.43,8.455,52727.0
2021-01-26,8.455,8.47,8.455,8.46,41575.0
2021-01-27,8.455,8.47,8.455,8.46,28019.0
2021-01-28,8.465,8.465,8.445,8.465,33225.0
2021-01-29,8.455,8.465,8.445,8.465,23028.0
2021-02-01,8.44,8.465,8.44,8.445,46692.0
2021-02-02,8.465,8.465,8.445,8.465,74450.0
2021-02-03,8.465,8.465,8.43,8.455,66144.0
2021-02-04,8.445,8.47,8.44,8.465,16403.0
2021-02-05,8.465,8.47,8.445,8.465,95220.0
2021-02-08,8.445,8.47,8.445,8.465,34829.0
2021-02-09,8.47,8.48,8.465,8.47,19150.0
2021-02-10,8.465,8.47,8.465,8.47,21234.0
2021-02-11,8.445,8.48,8.445,8.47,46438.0
2021-02-12,8.48,8.48,8.465,8.465,54385.0
2021-02-16,8.465,8.48,8.465,8.47,23904.0
2021-02-17,8.465,8.48,8.465,8.48,36710.0
2021-02-18,8.47,8.48,8.465,8.47,31556.0
2021-02-19,8.465,8.47,8.465,8.465,35614.0
2021-02-22,8.465,8.47,8.465,8.465,38091.0
2021-02-23,8.465,8.47,8.455,8.465,26702.0
2021-02-24,8.455,8.47,8.445,8.455,55256.0
2021-02-25,8.455,8.47,8.455,8.465,97754.0
2021-02-26,8.445,8.455,8.43,8.44,168280.0
2021-03-01,8.445,8.465,8.445,8.455,46617.0
2021-03-02,8.465,8.465,8.455,8.465,48902.0
2021-03-03,8.445,8.465,8.445,8.455,60198.0
2021-03-04,8.445,8.465,8.445,8.445,40552.0
2021-03-05,8.445,8.455,8.445,8.445,32213.0
2021-03-08,8.455,8.455,8.44,8.445,37529.0
2021-03-09,8.455,8.455,8.44,8.445,14283.0
2021-03-10,8.445,8.455,8.44,8.45,31886.0
2021-03-11,8.465,8.465,8.445,8.455,29179.0
2021-03-12,8.445,8.455,8.445,8.455,55841.0
2021-03-15,8.455,8.455,8.44,8.445,22143.0
2021-03-16,8.44,8.455,8.44,8.455,102198.0
2021-03-17,8.445,8.455,8.44,8.455,47848.0
2021-03-18,8.445,8.455,8.445,8.445,105217.0
2021-03-19,8.445,8.455,8.44,8.445,75438.0
2021-03-22,8.445,8.445,8.44,8.445,46234.0
2021-03-23,8.43,8.445,8.43,8.445,28719.0
2021-03-24,8.44,8.445,8.44,8.445,21471.0
2021-03-25,8.44,8.455,8.44,8.44,18814.0
2021-03-26,8.455,8.455,8.44,8.445,14518.0
2021-03-29,8.445,8.455,8.445,8.45,23800.0
2021-03-30,8.445,8.455,8.445,8.45,41210.0
2021-03-31,8.445,8.455,8.445,8.445,29005.0
2021-04-01,8.455,8.465,8.445,8.455,25927.0
2021-04-05,8.455,8.465,8.445,8.465,25619.0
2021-04-06,8.445,8.465,8.445,8.455,24802.0
2021-04-07,8.455,8.465,8.455,8.465,35000.0
2021-04-08,8.455,8.465,8.455,8.465,26849.0
2021-04-09,8.465,8.465,8.455,8.46,23584.0
2021-04-12,8.465,8.465,8.455,8.455,23555.0
2021-04-13,8.465,8.465,8.455,8.455,78944.0
2021-04-14,8.455,8.465,8.455,8.455,14838.0
2021-04-15,8.455,8.465,8.455,8.455,61591.0
2021-04-16,8.455,8.465,8.455,8.455,10859.0
2021-04-19,8.455,8.465,8.445,8.465,32700.0
2021-04-20,8.445,8.465,8.445,8.455,45218.0
2021-04-21,8.455,8.465,8.445,8.455,25110.0
2021-04-22,8.445,8.465,8.445,8.45,30475.0
2021-04-23,8.455,8.465,8.455,8.465,14565.0
2021-04-26,8.455,8.465,8.445,8.465,46832.0
2021-04-27,8.455,8.465,8.455,8.455,24621.0
2021-04-28,8.455,8.465,8.455,8.465,26400.0
2021-04-29,8.47,8.47,8.455,8.455,25642.0
2021-04-30,8.455,8.47,8.455,8.47,73616.0
2021-05-03,8.47,8.47,8.455,8.465,30546.0
2021-05-04,8.47,8.47,8.465,8.465,25343.0
2021-05-05,8.47,8.47,8.455,8.47,29993.0
2021-05-06,8.465,8.47,8.455,8.465,20950.0
2021-05-07,8.465,8.47,8.465,8.47,22074.0
2021-05-10,8.47,8.47,8.465,8.47,32560.0
2021-05-11,8.465,8.47,8.465,8.47,22206.0
2021-05-12,8.465,8.47,8.465,8.47,49939.0
2021-05-13,8.465,8.47,8.455,8.47,69520.0
2021-05-14,8.455,8.47,8.455,8.465,43718.0
2021-05-17,8.455,8.47,8.455,8.465,40110.0
2021-05-18,8.465,8.465,8.455,8.465,28022.0
2021-05-19,8.47,8.47,8.455,8.46,43771.0
2021-05-20,8.455,8.47,8.455,8.455,22865.0
2021-05-21,8.455,8.47,8.455,8.465,23300.0
2021-05-25,8.47,8.47,8.455,8.465,51280.0
2021-05-26,8.47,8.48,8.465,8.47,16338.0
2021-05-27,8.48,8.48,8.465,8.47,74852.0
2021-05-28,8.47,8.48,8.47,8.48,25431.0
2021-05-31,8.47,8.48,8.465,8.47,20886.0
2021-06-01,8.465,8.48,8.465,8.47,58924.0
2021-06-02,8.47,8.48,8.47,8.47,16550.0
2021-06-03,8.48,8.48,8.47,8.48,23301.0
2021-06-04,8.48,8.48,8.47,8.48,20165.0
2021-06-07,8.47,8.48,8.47,8.48,41615.0
2021-06-08,8.47,8.48,8.47,8.48,31666.0
2021-06-09,8.48,8.48,8.47,8.48,51365.0
2021-06-10,8.48,8.48,8.47,8.48,30735.0
2021-06-11,8.47,8.48,8.47,8.48,18824.0
2021-06-14,8.47,8.48,8.47,8.48,29399.0
2021-06-15,8.47,8.48,8.47,8.48,64295.0
2021-06-16,8.47,8.48,8.47,8.475,11903.0
2021-06-17,8.465,8.48,8.465,8.475,37405.0
2021-06-18,8.475,8.48,8.47,8.47,25900.0
2021-06-21,8.48,8.48,8.47,8.47,45455.0
2021-06-22,8.48,8.48,8.47,8.48,43505.0
2021-06-23,8.47,8.48,8.47,8.47,26758.0
2021-06-24,8.48,8.48,8.47,8.47,52464.0
2021-06-25,8.47,8.48,8.47,8.47,65824.0
2021-06-28,8.47,8.48,8.47,8.47,58495.0
2021-06-29,8.47,8.48,8.47,8.47,142849.0
2021-06-30,8.48,8.48,8.47,8.48,48357.0
2021-07-02,8.47,8.48,8.47,8.47,7501.0
2021-07-05,8.47,8.48,8.47,8.47,21847.0
2021-07-06,8.47,8.48,8.47,8.47,47700.0
2021-07-07,8.48,8.49,8.47,8.49,56750.0
2021-07-08,8.48,8.485,8.47,8.47,11941.0
2021-07-09,8.47,8.49,8.47,8.48,88484.0
2021-07-12,8.47,8.48,8.47,8.48,16400.0
2021-07-13,8.49,8.49,8.47,8.48,79618.0
2021-07-14,8.49,8.49,8.47,8.49,75966.0
2021-07-15,8.47,8.49,8.47,8.48,47043.0
2021-07-16,8.48,8.49,8.475,8.49,60491.0
2021-07-19,8.49,8.49,8.47,8.48,65422.0
2021-07-20,8.47,8.49,8.47,8.49,82080.0
2021-07-21,8.48,8.49,8.48,8.49,27952.0
2021-07-22,8.48,8.49,8.48,8.49,30212.0
2021-07-23,8.48,8.49,8.48,8.49,27700.0
2021-07-26,8.49,8.49,8.47,8.48,43734.0
2021-07-27,8.48,8.49,8.48,8.48,19900.0
2021-07-28,8.48,8.49,8.48,8.485,40000.0
2021-07-29,8.495,8.495,8.485,8.495,74127.0
2021-07-30,8.485,8.485,8.48,8.485,34930.0
2021-08-03,8.48,8.485,8.48,8.485,55102.0
2021-08-04,8.48,8.485,8.48,8.485,45935.0
2021-08-05,8.495,8.495,8.48,8.485,36490.0
2021-08-06,8.48,8.485,8.48,8.485,38800.0
2021-08-09,8.48,8.485,8.405,8.48,667226.0
2021-08-10,8.48,8.485,8.48,8.485,30451.0
2021-08-11,8.485,8.485,8.48,8.48,22650.0
2021-08-12,8.48,8.495,8.48,8.485,46614.0
2021-08-13,8.485,8.485,8.48,8.485,30530.0
2021-08-16,8.485,8.495,8.48,8.485,34785.0
2021-08-17,8.485,8.495,8.48,8.485,9325.0
2021-08-18,8.485,8.485,8.48,8.485,32046.0
2021-08-19,8.48,8.485,8.48,8.485,29250.0
2021-08-20,8.485,8.495,8.48,8.485,24116.0
2021-08-23,8.485,8.495,8.48,8.485,38210.0
2021-08-24,8.485,8.495,8.48,8.49,82663.0
2021-08-25,8.495,8.495,8.48,8.495,24600.0
2021-08-26,8.48,8.485,8.48,8.485,38410.0
2021-08-27,8.48,8.495,8.48,8.485,30759.0
2021-08-30,8.485,8.495,8.485,8.485,17500.0
2021-08-31,8.495,8.505,8.485,8.49,6666.0
2021-09-01,8.485,8.495,8.485,8.49,23206.0
2021-09-02,8.495,8.505,8.485,8.495,64730.0
2021-09-03,8.505,8.505,8.495,8.495,10062.0
2021-09-07,8.495,8.495,8.485,8.495,41671.0
2021-09-08,8.495,8.505,8.485,8.495,28323.0
2021-09-09,8.485,8.505,8.485,8.485,39828.0
2021-09-10,8.505,8.505,8.485,8.495,25590.0
2021-09-13,8.495,8.505,8.485,8.495,50664.0
2021-09-14,8.485,8.505,8.485,8.505,15421.0
2021-09-15,8.495,8.505,8.485,8.485,53691.0
2021-09-16,8.485,8.505,8.485,8.495,28594.0
2021-09-17,8.495,8.505,8.495,8.495,27874.0
2021-09-20,8.495,8.495,8.485,8.495,29100.0
2021-09-21,8.495,8.495,8.485,8.495,150000.0
2021-09-22,8.485,8.505,8.485,8.495,23405.0
2021-09-23,8.485,8.495,8.485,8.495,19184.0
2021-09-24,8.505,8.505,8.495,8.495,17750.0
2021-09-27,8.505,8.505,8.485,8.505,31768.0
2021-09-28,8.495,8.505,8.495,8.505,45120.0
2021-09-29,8.505,8.505,8.495,8.505,17102.0
2021-09-30,8.495,8.505,8.495,8.495,14020.0
2021-10-01,8.495,8.505,8.495,8.495,22302.0
2021-10-04,8.495,8.505,8.495,8.495,25776.0
2021-10-05,8.505,8.505,8.495,8.505,54700.0
2021-10-06,8.495,8.505,8.495,8.495,38800.0
2021-10-07,8.505,8.505,8.495,8.505,39400.0
2021-10-08,8.485,8.505,8.485,8.485,53152.0
2021-10-12,8.485,8.495,8.485,8.485,39387.0
2021-10-13,8.495,8.495,8.485,8.485,44432.0
2021-10-14,8.485,8.495,8.485,8.485,45403.0
2021-10-15,8.485,8.495,8.485,8.495,35127.0
2021-10-18,8.485,8.495,8.485,8.485,32154.0
2021-10-19,8.485,8.495,8.485,8.495,26900.0
2021-10-20,8.495,8.495,8.485,8.485,38549.0
2021-10-21,8.485,8.495,8.485,8.485,37005.0
2021-10-22,8.495,8.495,8.485,8.485,47505.0
2021-10-25,8.495,8.495,8.485,8.485,60866.0
2021-10-26,8.485,8.495,8.485,8.49,33275.0
2021-10-27,8.485,8.495,8.48,8.485,84082.0
2021-10-28,8.495,8.505,8.485,8.495,60350.0
2021-10-29,8.505,8.51,8.495,8.505,115390.0
2021-11-01,8.505,8.505,8.485,8.485,31543.0
2021-11-02,8.485,8.495,8.485,8.485,34090.0
2021-11-03,8.485,8.495,8.485,8.495,19462.0
2021-11-04,8.495,8.505,8.485,8.495,117291.0
2021-11-05,8.495,8.505,8.495,8.495,12950.0
2021-11-08,8.505,8.505,8.495,8.505,40368.0
2021-11-09,8.505,8.505,8.495,8.505,28715.0
2021-11-10,8.495,8.505,8.495,8.505,41241.0
2021-11-11,8.495,8.505,8.485,8.495,37698.0
2021-11-12,8.505,8.505,8.485,8.505,46757.0
2021-11-15,8.505,8.505,8.495,8.495,19894.0
2021-11-16,8.495,8.505,8.495,8.505,31931.0
2021-11-17,8.495,8.495,8.485,8.495,37719.0
2021-11-18,8.495,8.495,8.485,8.495,37155.0
2021-11-19,8.495,8.505,8.485,8.505,64773.0
2021-11-22,8.505,8.505,8.475,8.475,38374.0
2021-11-23,8.475,8.485,8.47,8.47,24058.0
2021-11-24,8.485,8.485,8.475,8.475,34790.0
2021-11-25,8.485,8.495,8.475,8.485,50779.0
2021-11-26,8.475,8.495,8.475,8.485,28445.0
2021-11-29,8.495,8.5,8.475,8.475,60898.0
2021-11-30,8.475,8.485,8.475,8.475,29890.0
2021-12-01,8.47,8.485,8.47,8.475,33079.0
2021-12-02,8.485,8.495,8.485,8.485,328034.0
2021-12-03,8.485,8.485,8.475,8.485,10968.0
2021-12-06,8.47,8.485,8.47,8.47,117864.0
2021-12-07,8.475,8.475,8.47,8.47,52756.0
2021-12-08,8.47,8.475,8.47,8.47,61900.0
2021-12-09,8.47,8.475,8.47,8.475,13937.0
2021-12-10,8.485,8.495,8.485,8.485,47768.0
2021-12-13,8.485,8.495,8.485,8.495,41636.0
2021-12-14,8.495,8.495,8.485,8.495,40613.0
2021-12-15,8.485,8.495,8.485,8.485,37785.0
2021-12-16,8.495,8.51,8.49,8.5,253914.0
2021-12-17,8.495,8.51,8.495,8.495,55124.0
2021-12-20,8.51,8.51,8.485,8.485,33607.0
2021-12-21,8.5,8.5,8.485,8.5,18189.0
2021-12-22,8.495,8.5,8.485,8.495,45228.0
2021-12-23,8.495,8.5,8.485,8.5,39518.0
2021-12-24,8.5,8.5,8.495,8.495,2159.0
2021-12-29,8.485,8.5,8.485,8.5,223646.0
2021-12-30,8.485,8.505,8.485,8.505,16023.0
2021-12-31,8.505,8.505,8.495,8.505,2288.0
2022-01-04,8.495,8.505,8.495,8.495,22769.0
2022-01-05,8.505,8.505,8.485,8.495,47012.0
2022-01-06,8.485,8.485,8.48,8.48,47117.0
2022-01-07,8.485,8.485,8.48,8.485,28890.0
2022-01-10,8.485,8.495,8.48,8.485,101195.0
2022-01-11,8.48,8.495,8.48,8.485,81402.0
2022-01-12,8.485,8.495,8.48,8.495,74946.0
2022-01-13,8.485,8.485,8.48,8.485,48050.0
2022-01-14,8.485,8.485,8.48,8.48,27616.0
2022-01-17,8.48,8.485,8.47,8.48,49680.0
2022-01-18,8.485,8.485,8.47,8.48,70950.0
2022-01-19,8.48,8.48,8.47,8.47,41702.0
2022-01-20,8.48,8.48,8.47,8.47,30283.0
2022-01-21,8.47,8.48,8.46,8.48,131831.0
2022-01-24,8.47,8.48,8.46,8.46,181767.0
2022-01-25,8.46,8.47,8.445,8.455,96089.0
2022-01-26,8.445,8.46,8.445,8.455,69553.0
2022-01-27,8.455,8.46,8.445,8.445,41240.0
2022-01-28,8.445,8.455,8.445,8.455,15680.0
2022-01-31,8.455,8.465,8.445,8.455,69888.0
2022-02-01,8.455,8.455,8.445,8.455,198843.0
2022-02-02,8.44,8.455,8.44,8.45,15742.0
2022-02-03,8.445,8.455,8.44,8.445,28802.0
2022-02-04,8.445,8.445,8.44,8.445,42443.0
2022-02-07,8.445,8.455,8.44,8.445,37617.0
2022-02-08,8.445,8.455,8.445,8.45,120296.0
2022-02-09,8.455,8.455,8.44,8.44,74107.0
2022-02-10,8.455,8.455,8.44,8.44,73338.0
2022-02-11,8.42,8.44,8.42,8.425,23120.0
2022-02-14,8.43,8.44,8.42,8.44,48111.0
2022-02-15,8.43,8.44,8.42,8.43,120956.0
2022-02-16,8.43,8.43,8.42,8.43,45809.0
2022-02-17,8.43,8.43,8.415,8.42,108968.0
2022-02-18,8.42,8.43,8.415,8.43,43017.0
2022-02-22,8.43,8.43,8.415,8.42,60470.0
2022-02-23,8.42,8.42,8.415,8.415,73291.0
2022-02-24,8.395,8.415,8.395,8.395,226542.0
2022-02-25,8.415,8.415,8.39,8.4,29417.0
2022-02-28,8.395,8.415,8.39,8.405,27853.0
2022-03-01,8.405,8.42,8.405,8.415,13145.0
2022-03-02,8.405,8.415,8.395,8.395,53499.0
2022-03-03,8.405,8.405,8.38,8.39,20956.0
2022-03-04,8.39,8.395,8.38,8.38,22907.0
2022-03-07,8.39,8.39,8.365,8.365,78270.0
2022-03-08,8.365,8.365,8.34,8.34,33408.0
2022-03-09,8.34,8.355,8.34,8.34,79760.0
2022-03-10,8.32,8.345,8.32,8.34,85473.0
2022-03-11,8.34,8.355,8.33,8.34,102972.0
2022-03-14,8.345,8.345,8.34,8.34,31450.0
2022-03-15,8.33,8.345,8.33,8.34,45729.0
2022-03-16,8.34,8.345,8.33,8.345,28221.0
2022-03-17,8.34,8.355,8.33,8.33,126304.0
2022-03-18,8.34,8.345,8.33,8.34,92364.0
2022-03-21,8.34,8.355,8.34,8.345,37668.0
2022-03-22,8.355,8.355,8.34,8.345,15385.0
2022-03-23,8.345,8.355,8.34,8.345,15762.0
2022-03-24,8.34,8.345,8.34,8.34,22966.0
2022-03-25,8.345,8.345,8.32,8.32,33799.0
2022-03-28,8.33,8.34,8.32,8.33,42830.0
2022-03-29,8.33,8.355,8.33,8.34,16800.0
2022-03-30,8.35,8.36,8.34,8.34,26407.0
2022-03-31,8.34,8.36,8.34,8.35,11459.0
2022-04-01,8.36,8.36,8.34,8.345,26900.0
2022-04-04,8.35,8.365,8.35,8.365,66866.0
2022-04-05,8.34,8.36,8.34,8.345,9592.0
2022-04-06,8.335,8.36,8.335,8.34,10834.0
2022-04-07,8.36,8.36,8.34,8.35,46080.0
2022-04-08,8.335,8.36,8.335,8.35,61668.0
2022-04-11,8.335,8.35,8.325,8.335,25231.0
2022-04-12,8.34,8.345,8.335,8.335,12889.0
2022-04-13,8.335,8.35,8.325,8.325,24441.0
2022-04-14,8.325,8.335,8.315,8.315,54710.0
2022-04-18,8.305,8.325,8.305,8.315,78591.0
2022-04-19,8.305,8.315,8.3,8.3,112495.0
2022-04-20,8.3,8.305,8.3,8.305,53120.0
2022-04-21,8.3,8.315,8.3,8.315,45324.0
2022-04-22,8.29,8.305,8.29,8.3,88894.0
2022-04-25,8.305,8.315,8.29,8.3,74947.0
2022-04-26,8.3,8.305,8.28,8.28,267235.0
2022-04-27,8.29,8.315,8.29,8.29,25440.0
2022-04-28,8.3,8.305,8.29,8.29,16847.0
2022-04-29,8.3,8.3,8.29,8.29,67566.0
2022-05-02,8.29,8.3,8.29,8.29,18608.0
2022-05-03,8.28,8.305,8.28,8.305,73179.0
2022-05-04,8.3,8.315,8.29,8.29,30504.0
2022-05-05,8.305,8.325,8.305,8.315,82329.0
2022-05-06,8.3,8.315,8.3,8.305,22183.0
2022-05-09,8.3,8.315,8.3,8.3,25785.0
2022-05-10,8.3,8.305,8.29,8.3,25010.0
2022-05-11,8.28,8.3,8.28,8.29,30851.0
2022-05-12,8.3,8.3,8.29,8.29,59572.0
2022-05-13,8.29,8.3,8.28,8.29,25046.0
2022-05-16,8.29,8.3,8.29,8.29,92297.0
2022-05-17,8.29,8.305,8.28,8.29,11277.0
2022-05-18,8.28,8.29,8.275,8.275,85256.0
2022-05-19,8.3,8.3,8.28,8.28,25226.0
2022-05-20,8.29,8.29,8.275,8.29,17489.0
2022-05-24,8.275,8.29,8.275,8.28,24546.0
2022-05-25,8.29,8.3,8.28,8.29,42836.0
2022-05-26,8.3,8.305,8.29,8.3,24161.0
2022-05-27,8.29,8.3,8.29,8.3,33147.0
2022-05-30,8.29,8.3,8.29,8.3,14955.0
2022-05-31,8.29,8.3,8.28,8.28,49295.0
2022-06-01,8.28,8.29,8.275,8.28,29734.0
2022-06-02,8.3,8.3,8.275,8.28,45553.0
2022-06-03,8.28,8.28,8.275,8.28,10242.0
2022-06-06,8.275,8.29,8.275,8.28,17016.0
2022-06-07,8.275,8.29,8.265,8.28,35446.0
2022-06-08,8.28,8.29,8.275,8.28,36048.0
2022-06-09,8.28,8.29,8.28,8.28,6397.0
2022-06-10,8.29,8.29,8.265,8.28,21135.0
2022-06-13,8.265,8.265,8.245,8.255,21326.0
2022-06-14,8.23,8.24,8.205,8.205,209638.0
2022-06-15,8.24,8.255,8.23,8.24,86830.0
2022-06-16,8.255,8.255,8.24,8.24,21566.0
2022-06-17,8.24,8.265,8.24,8.265,23056.0
2022-06-20,8.245,8.265,8.245,8.255,32706.0
2022-06-21,8.255,8.265,8.245,8.255,140200.0
2022-06-22,8.255,8.265,8.245,8.255,52860.0
2022-06-23,8.265,8.275,8.265,8.275,30873.0
2022-06-24,8.265,8.28,8.265,8.28,16406.0
2022-06-27,8.275,8.28,8.265,8.265,21185.0
2022-06-28,8.275,8.275,8.255,8.26,48927.0
2022-06-29,8.265,8.28,8.265,8.275,34729.0
2022-06-30,8.265,8.275,8.265,8.275,22351.0
2022-07-04,8.265,8.275,8.265,8.275,39986.0
2022-07-05,8.275,8.28,8.265,8.265,37952.0
2022-07-06,8.275,8.28,8.265,8.275,62805.0
2022-07-07,8.255,8.275,8.255,8.265,13518.0
2022-07-08,8.255,8.265,8.255,8.265,21498.0
2022-07-11,8.275,8.275,8.265,8.265,33827.0
2022-07-12,8.275,8.28,8.265,8.265,33210.0
2022-07-13,8.275,8.275,8.24,8.255,159074.0
2022-07-14,8.255,8.275,8.255,8.275,53756.0
2022-07-15,8.265,8.28,8.265,8.28,10924.0
2022-07-18,8.275,8.29,8.275,8.275,104133.0
2022-07-19,8.28,8.29,8.275,8.28,64547.0
2022-07-20,8.29,8.29,8.265,8.265,31355.0
2022-07-21,8.28,8.29,8.275,8.28,34903.0
2022-07-22,8.3,8.3,8.28,8.3,24063.0
2022-07-25,8.3,8.305,8.3,8.305,51671.0
2022-07-26,8.305,8.305,8.3,8.305,56270.0
2022-07-27,8.305,8.305,8.29,8.3,20855.0
2022-07-28,8.315,8.315,8.285,8.305,27266.0
2022-07-29,8.305,8.32,8.295,8.295,53925.0
2022-08-02,8.315,8.33,8.305,8.315,27919.0
2022-08-03,8.305,8.315,8.295,8.295,9330.0
2022-08-04,8.315,8.32,8.315,8.315,18362.0
2022-08-05,8.315,8.33,8.315,8.32,25028.0
2022-08-08,8.305,8.32,8.305,8.315,16742.0
2022-08-09,8.32,8.32,8.305,8.32,51604.0
2022-08-10,8.32,8.33,8.315,8.32,12095.0
2022-08-11,8.32,8.33,8.305,8.315,28004.0
2022-08-12,8.32,8.33,8.315,8.32,40351.0
2022-08-15,8.34,8.34,8.32,8.33,9299.0
2022-08-16,8.33,8.33,8.305,8.315,27575.0
2022-08-17,8.33,8.34,8.32,8.33,30404.0
2022-08-18,8.33,8.33,8.315,8.32,12566.0
2022-08-19,8.32,8.32,8.315,8.315,43963.0
2022-08-22,8.315,8.33,8.315,8.32,5333.0
2022-08-23,8.315,8.33,8.315,8.33,4830.0
2022-08-24,8.32,8.33,8.315,8.33,22307.0
2022-08-25,8.315,8.32,8.315,8.32,200.0
2022-08-26,8.32,8.33,8.315,8.315,46480.0
2022-08-29,8.33,8.33,8.31,8.32,34808.0
2022-08-30,8.32,8.335,8.32,8.325,22195.0
2022-08-31,8.32,8.335,8.32,8.335,12381.0
2022-09-01,8.32,8.325,8.31,8.32,43312.0
2022-09-02,8.325,8.345,8.32,8.325,11166.0
2022-09-06,8.325,8.335,8.32,8.32,77693.0
2022-09-07,8.325,8.325,8.32,8.32,23731.0
2022-09-08,8.32,8.345,8.32,8.335,61503.0
2022-09-09,8.325,8.345,8.325,8.335,16289.0
2022-09-12,8.335,8.35,8.325,8.345,21917.0
2022-09-13,8.345,8.35,8.32,8.325,177061.0
2022-09-14,8.335,8.345,8.335,8.335,17120.0
2022-09-15,8.335,8.335,8.325,8.325,46330.0
2022-09-16,8.325,8.335,8.325,8.325,76854.0
2022-09-19,8.325,8.335,8.325,8.325,24422.0
2022-09-20,8.335,8.335,8.325,8.325,3425.0
2022-09-21,8.335,8.335,8.325,8.325,17411.0
2022-09-22,8.345,8.345,8.325,8.335,6455.0
2022-09-23,8.335,8.345,8.325,8.335,30527.0
2022-09-26,8.335,8.335,8.31,8.31,29586.0
2022-09-27,8.31,8.325,8.31,8.31,5825.0
2022-09-28,8.305,8.335,8.305,8.32,25842.0
2022-09-29,8.31,8.335,8.31,8.32,44260.0
2022-09-30,8.325,8.33,8.32,8.32,10861.0
2022-10-03,8.31,8.33,8.31,8.31,17600.0
2022-10-04,8.33,8.33,8.31,8.32,14103.0
2022-10-05,8.31,8.33,8.305,8.32,6761.0
2022-10-06,8.31,8.31,8.305,8.305,23675.0
2022-10-07,8.305,8.31,8.295,8.295,3890.0
2022-10-11,8.295,8.31,8.295,8.305,49313.0
2022-10-12,8.295,8.31,8.295,8.295,23273.0
2022-10-13,8.305,8.31,8.295,8.31,54848.0
2022-10-14,8.295,8.305,8.295,8.295,108339.0
2022-10-17,8.295,8.31,8.295,8.31,42344.0
2022-10-18,8.305,8.315,8.305,8.31,17344.0
2022-10-19,8.32,8.32,8.305,8.305,16218.0
2022-10-20,8.305,8.305,8.285,8.295,14663.0
2022-10-21,8.305,8.305,8.275,8.295,15868.0
2022-10-24,8.305,8.305,8.285,8.285,16682.0
2022-10-25,8.295,8.305,8.285,8.295,11069.0
2022-10-26,8.31,8.31,8.295,8.305,13370.0
2022-10-27,8.305,8.335,8.305,8.32,563066.0
2022-10-28,8.32,8.34,8.32,8.33,23160.0
2022-10-31,8.32,8.34,8.32,8.32,13778.0
2022-11-01,8.21,8.33,8.21,8.315,21384.0
2022-11-02,8.32,8.33,8.315,8.33,13998.0
2022-11-03,8.315,8.32,8.305,8.305,28385.0
2022-11-04,8.305,8.32,8.305,8.32,66970.0
2022-11-07,8.315,8.32,8.305,8.305,23124.0
2022-11-08,8.315,8.315,8.295,8.305,76148.0
2022-11-09,8.32,8.32,8.295,8.315,69545.0
2022-11-10,8.32,8.35,8.32,8.32,47300.0
2022-11-11,8.33,8.34,8.32,8.33,47679.0
2022-11-14,8.355,8.355,8.34,8.35,58485.0
2022-11-15,8.355,8.355,8.34,8.35,15457.0
2022-11-16,8.35,8.365,8.35,8.35,31647.0
2022-11-17,8.35,8.365,8.35,8.355,39109.0
2022-11-18,8.355,8.365,8.35,8.355,23035.0
2022-11-21,8.35,8.365,8.35,8.35,15046.0
2022-11-22,8.355,8.365,8.355,8.355,5906.0
2022-11-23,8.355,8.375,8.355,8.355,40603.0
2022-11-24,8.375,8.4,8.375,8.375,59758.0
2022-11-25,8.375,8.4,8.365,8.39,85323.0
2022-11-28,8.4,8.41,8.39,8.39,20211.0
2022-11-29,8.41,8.41,8.385,8.41,351204.0
2022-11-30,8.395,8.41,8.385,8.395,106622.0
2022-12-01,8.42,8.43,8.41,8.41,12933.0
2022-12-02,8.4,8.42,8.4,8.41,86720.0
2022-12-05,8.43,8.435,8.42,8.435,52906.0
2022-12-06,8.43,8.43,8.4,8.42,43484.0
2022-12-07,8.42,8.435,8.42,8.43,42066.0
2022-12-08,8.42,8.435,8.41,8.42,63024.0
2022-12-09,8.455,8.455,8.42,8.42,74852.0
2022-12-12,8.435,8.435,8.42,8.435,27027.0
2022-12-13,8.435,8.445,8.43,8.445,63119.0
2022-12-14,8.455,8.46,8.435,8.445,128409.0
2022-12-15,8.47,8.47,8.445,8.455,52294.0
2022-12-16,8.47,8.47,8.445,8.455,28700.0
2022-12-19,8.46,8.46,8.455,8.455,12246.0
2022-12-20,8.455,8.47,8.455,8.455,67257.0
2022-12-21,8.46,8.46,8.435,8.435,69879.0
2022-12-22,8.445,8.46,8.445,8.46,120876.0
2022-12-23,8.455,8.46,8.445,8.455,40978.0
2022-12-28,8.435,8.465,8.435,8.445,58104.0
2022-12-29,8.455,8.465,8.44,8.44,18659.0
2022-12-30,8.43,8.44,8.43,8.44,14283.0
2023-01-03,8.465,8.465,8.445,8.445,21753.0
2023-01-04,8.465,8.47,8.455,8.465,21673.0
2023-01-05,8.465,8.475,8.465,8.465,26291.0
2023-01-06,8.465,8.48,8.465,8.465,53201.0
2023-01-09,8.475,8.48,8.465,8.475,82444.0
2023-01-10,8.475,8.48,8.465,8.475,56771.0
2023-01-11,8.475,8.48,8.475,8.475,42055.0
2023-01-12,8.475,8.49,8.475,8.49,71731.0
2023-01-13,8.49,8.49,8.475,8.48,26284.0
2023-01-16,8.49,8.5,8.475,8.48,48467.0
2023-01-17,8.49,8.5,8.48,8.49,54572.0
2023-01-18,8.5,8.5,8.49,8.49,16587.0
2023-01-19,8.51,8.515,8.5,8.515,89390.0
2023-01-20,8.51,8.515,8.5,8.51,55886.0
2023-01-23,8.5,8.515,8.5,8.51,52929.0
2023-01-24,8.51,8.525,8.51,8.51,20200.0
2023-01-25,8.525,8.535,8.515,8.535,28950.0
2023-01-26,8.525,8.545,8.515,8.525,66167.0
2023-01-27,8.535,8.55,8.535,8.545,47499.0
2023-01-30,8.545,8.555,8.52,8.52,27954.0
2023-01-31,8.54,8.545,8.53,8.53,32540.0
2023-02-01,8.545,8.565,8.545,8.555,43640.0
2023-02-02,8.565,8.58,8.565,8.58,71455.0
2023-02-03,8.575,8.58,8.575,8.58,15804.0
2023-02-06,8.575,8.58,8.565,8.575,25535.0
2023-02-07,8.58,8.58,8.555,8.575,145623.0
2023-02-08,8.58,8.6,8.575,8.59,170268.0
2023-02-09,8.59,8.59,8.58,8.58,35283.0
2023-02-10,8.59,8.6,8.58,8.59,51177.0
2023-02-13,8.6,8.61,8.58,8.6,62053.0
2023-02-14,8.59,8.6,8.59,8.59,54269.0
2023-02-15,8.58,8.6,8.58,8.58,66339.0
2023-02-16,8.6,8.61,8.59,8.61,11198.0
2023-02-17,8.59,8.61,8.59,8.6,27571.0
2023-02-21,8.59,8.61,8.58,8.61,51600.0
2023-02-22,8.6,8.6,8.58,8.6,90836.0
2023-02-23,8.59,8.6,8.58,8.59,26060.0
2023-02-24,8.6,8.6,8.58,8.58,34239.0
2023-02-27,8.595,8.615,8.595,8.605,48301.0
2023-02-28,8.605,8.615,8.595,8.595,53433.0
2023-03-01,8.595,8.62,8.595,8.62,50786.0
2023-03-02,8.615,8.615,8.595,8.595,26439.0
2023-03-03,8.615,8.62,8.605,8.615,64857.0
2023-03-06,8.615,8.62,8.615,8.615,8789.0
2023-03-07,8.615,8.63,8.615,8.63,45955.0
2023-03-08,8.63,8.63,8.615,8.615,20704.0
2023-03-09,8.63,8.65,8.62,8.65,122083.0
2023-03-10,8.64,8.655,8.64,8.65,58713.0
2023-03-13,8.65,8.665,8.65,8.65,87634.0
2023-03-14,8.64,8.64,8.62,8.62,71835.0
2023-03-15,8.615,8.63,8.615,8.63,21993.0
2023-03-16,8.605,8.62,8.595,8.595,38479.0
2023-03-17,8.605,8.605,8.57,8.57,46291.0
2023-03-20,8.58,8.585,8.56,8.58,6481.0
2023-03-21,8.56,8.57,8.55,8.55,15056.0
2023-03-22,8.58,8.585,8.57,8.58,73939.0
2023-03-23,8.585,8.595,8.585,8.585,18613.0
2023-03-24,8.585,8.595,8.58,8.58,14773.0
2023-03-27,8.58,8.58,8.56,8.56,92008.0
2023-03-28,8.585,8.585,8.57,8.57,25287.0
2023-03-29,8.57,8.585,8.57,8.58,17819.0
2023-03-30,8.575,8.58,8.575,8.58,46585.0
2023-03-31,8.59,8.59,8.575,8.58,56132.0
2023-04-03,8.59,8.61,8.58,8.59,76066.0
2023-04-04,8.61,8.61,8.6,8.6,39382.0
2023-04-05,8.61,8.61,8.59,8.6,59792.0
2023-04-06,8.6,8.61,8.6,8.61,16520.0
2023-04-10,8.61,8.62,8.6,8.61,21879.0
2023-04-11,8.62,8.62,8.6,8.62,73047.0
2023-04-12,8.625,8.635,8.62,8.625,34293.0
2023-04-13,8.635,8.635,8.62,8.62,61120.0
2023-04-14,8.635,8.635,8.625,8.625,7601.0
2023-04-17,8.635,8.645,8.625,8.635,22885.0
2023-04-18,8.635,8.645,8.635,8.645,21662.0
2023-04-19,8.635,8.655,8.635,8.635,36879.0
2023-04-20,8.635,8.655,8.635,8.645,19372.0
2023-04-21,8.655,8.655,8.635,8.645,15864.0
2023-04-24,8.635,8.655,8.635,8.645,68060.0
2023-04-25,8.655,8.66,8.655,8.655,38548.0
2023-04-26,8.66,8.67,8.655,8.66,36091.0
2023-04-27,8.65,8.665,8.65,8.655,53608.0
2023-04-28,8.655,8.665,8.655,8.655,21747.0
2023-05-01,8.665,8.675,8.665,8.665,47965.0
2023-05-02,8.655,8.675,8.655,8.665,30868.0
2023-05-03,8.675,8.675,8.665,8.67,5422.0
2023-05-04,8.695,8.695,8.675,8.685,15207.0
2023-05-05,8.665,8.685,8.665,8.675,16126.0
2023-05-08,8.675,8.685,8.67,8.675,48821.0
2023-05-09,8.675,8.685,8.665,8.675,18470.0
2023-05-10,8.675,8.675,8.665,8.665,23016.0
2023-05-11,8.665,8.675,8.655,8.675,16675.0
2023-05-12,8.665,8.685,8.665,8.675,25143.0
2023-05-15,8.685,8.685,8.665,8.665,14665.0
2023-05-16,8.665,8.675,8.665,8.665,8267.0
2023-05-17,8.675,8.675,8.665,8.665,12006.0
2023-05-18,8.665,8.675,8.665,8.675,10624.0
2023-05-19,8.695,8.7,8.685,8.7,63292.0
2023-05-23,8.665,8.685,8.665,8.675,5827.0
2023-05-24,8.695,8.695,8.665,8.665,17712.0
2023-05-25,8.685,8.695,8.675,8.685,58294.0
2023-05-26,8.685,8.695,8.675,8.685,14843.0
2023-05-29,8.695,8.695,8.675,8.675,75507.0
2023-05-30,8.69,8.69,8.67,8.67,50104.0
2023-05-31,8.695,8.695,8.67,8.67,92058.0
2023-06-01,8.695,8.705,8.69,8.705,17891.0
2023-06-02,8.705,8.705,8.69,8.69,21630.0
2023-06-05,8.695,8.705,8.69,8.695,20411.0
2023-06-06,8.695,8.715,8.695,8.705,17765.0
2023-06-07,8.695,8.705,8.69,8.695,54092.0
2023-06-08,8.695,8.705,8.69,8.695,41546.0
2023-06-09,8.695,8.715,8.695,8.695,46902.0
2023-06-12,8.705,8.715,8.695,8.705,43828.0
2023-06-13,8.725,8.725,8.705,8.705,17924.0
2023-06-14,8.705,8.725,8.705,8.705,23222.0
2023-06-15,8.705,8.725,8.705,8.705,30300.0
2023-06-16,8.715,8.735,8.715,8.73,12058.0
2023-06-19,8.725,8.735,8.705,8.735,124941.0
2023-06-20,8.725,8.74,8.715,8.735,40885.0
2023-06-21,8.725,8.735,8.715,8.735,32653.0
2023-06-22,8.725,8.735,8.715,8.725,13229.0
2023-06-23,8.715,8.735,8.715,8.715,28254.0
2023-06-26,8.74,8.74,8.725,8.725,17828.0
2023-06-27,8.725,8.75,8.725,8.735,83135.0
2023-06-28,8.74,8.74,8.725,8.735,45929.0
2023-06-29,8.745,8.745,8.73,8.735,15099.0
2023-06-30,8.73,8.735,8.72,8.735,18465.0
2023-07-04,8.73,8.745,8.72,8.735,18790.0
2023-07-05,8.755,8.755,8.735,8.755,8451.0
2023-07-06,8.745,8.745,8.72,8.745,39589.0
2023-07-07,8.735,8.745,8.735,8.735,27762.0
2023-07-10,8.745,8.745,8.73,8.735,42975.0
2023-07-11,8.73,8.755,8.73,8.745,55378.0
2023-07-12,8.755,8.765,8.735,8.755,63651.0
2023-07-13,8.745,8.765,8.745,8.75,24415.0
2023-07-14,8.755,8.775,8.755,8.755,26666.0
2023-07-17,8.755,8.775,8.755,8.755,15767.0
2023-07-18,8.765,8.775,8.755,8.765,12128.0
2023-07-19,8.775,8.775,8.755,8.765,8600.0
2023-07-20,8.755,8.775,8.755,8.755,27103.0
2023-07-21,8.765,8.775,8.755,8.77,35370.0
2023-07-24,8.775,8.78,8.765,8.765,8562.0
2023-07-25,8.765,8.78,8.765,8.78,17122.0
2023-07-26,8.78,8.78,8.775,8.775,23650.0
2023-07-27,8.78,8.78,8.775,8.78,30228.0
2023-07-28,8.79,8.79,8.77,8.78,76238.0
2023-07-31,8.77,8.79,8.77,8.79,33738.0
2023-08-01,8.8,8.8,8.78,8.78,22795.0
2023-08-02,8.78,8.8,8.77,8.79,12781.0
2023-08-03,8.77,8.8,8.77,8.78,23133.0
2023-08-04,8.78,8.8,8.78,8.79,21211.0
2023-08-08,8.8,8.815,8.79,8.81,34721.0
2023-08-09,8.81,8.815,8.81,8.81,31740.0
2023-08-10,8.81,8.815,8.79,8.79,21597.0
2023-08-11,8.81,8.81,8.79,8.81,41810.0
2023-08-14,8.8,8.81,8.79,8.8,33581.0
2023-08-15,8.8,8.81,8.79,8.8,45842.0
2023-08-16,8.81,8.81,8.79,8.79,85382.0
2023-08-17,8.8,8.815,8.8,8.81,65859.0
2023-08-18,8.8,8.815,8.8,8.8,62319.0
2023-08-21,8.8,8.81,8.79,8.79,51205.0
2023-08-22,8.79,8.81,8.78,8.81,94643.0
2023-08-23,8.81,8.825,8.81,8.815,56537.0
2023-08-24,8.815,8.825,8.81,8.815,36439.0
2023-08-25,8.81,8.815,8.8,8.8,44802.0
2023-08-28,8.815,8.825,8.79,8.81,91717.0
2023-08-29,8.81,8.825,8.81,8.825,29505.0
2023-08-30,8.835,8.845,8.825,8.845,42967.0
2023-08-31,8.815,8.835,8.815,8.825,32473.0
2023-09-01,8.835,8.845,8.825,8.845,35426.0
2023-09-05,8.835,8.85,8.835,8.845,43736.0
2023-09-06,8.845,8.85,8.835,8.835,92574.0
2023-09-07,8.845,8.845,8.835,8.835,58758.0
2023-09-08,8.835,8.845,8.825,8.825,20285.0
2023-09-11,8.845,8.845,8.825,8.825,28860.0
2023-09-12,8.835,8.845,8.835,8.845,38324.0
2023-09-13,8.825,8.845,8.825,8.835,41341.0
2023-09-14,8.845,8.85,8.835,8.845,105051.0
2023-09-15,8.845,8.85,8.845,8.85,22943.0
2023-09-18,8.845,8.845,8.835,8.84,30442.0
2023-09-19,8.845,8.85,8.835,8.845,42005.0
2023-09-20,8.825,8.835,8.825,8.825,8448.0
2023-09-21,8.845,8.845,8.825,8.845,22646.0
2023-09-22,8.825,8.835,8.815,8.815,86483.0
2023-09-25,8.835,8.85,8.835,8.845,160500.0
2023-09-26,8.845,8.845,8.825,8.825,47398.0
2023-09-27,8.845,8.85,8.835,8.835,217852.0
2023-09-28,8.85,8.85,8.835,8.84,107388.0
2023-09-29,8.835,8.85,8.835,8.84,86421.0
2023-10-02,8.835,8.86,8.825,8.825,48572.0
2023-10-03,8.84,8.84,8.815,8.815,35361.0
2023-10-04,8.84,8.84,8.805,8.805,63628.0
2023-10-05,8.835,8.84,8.835,8.84,11052.0
2023-10-06,8.835,8.85,8.835,8.835,26543.0
2023-10-10,8.835,8.86,8.835,8.84,43959.0
2023-10-11,8.86,8.86,8.85,8.86,32997.0
2023-10-12,8.84,8.86,8.84,8.86,11428.0
2023-10-13,8.85,8.85,8.835,8.85,120467.0
2023-10-16,8.84,8.86,8.84,8.84,25575.0
2023-10-17,8.85,8.85,8.835,8.84,16694.0
2023-10-18,8.84,8.85,8.84,8.85,35816.0
2023-10-19,8.84,8.85,8.84,8.84,79073.0
2023-10-20,8.835,8.86,8.835,8.86,16347.0
2023-10-23,8.85,8.86,8.84,8.84,67566.0
2023-10-24,8.84,8.86,8.84,8.85,38281.0
2023-10-25,8.86,8.86,8.85,8.86,54489.0
2023-10-26,8.85,8.87,8.85,8.86,41630.0
2023-10-27,8.87,8.88,8.87,8.88,56664.0
2023-10-30,8.87,8.885,8.87,8.875,51952.0
2023-10-31,8.875,8.875,8.87,8.875,40467.0
2023-11-01,8.875,8.88,8.87,8.87,53408.0
2023-11-02,8.885,8.895,8.875,8.885,85853.0
2023-11-03,8.895,8.905,8.895,8.905,25036.0
2023-11-06,8.905,8.92,8.905,8.92,15663.0
2023-11-07,8.92,8.92,8.915,8.915,20981.0
2023-11-08,8.92,8.92,8.905,8.905,322902.0
2023-11-09,8.905,8.92,8.905,8.905,29707.0
2023-11-10,8.905,8.915,8.895,8.915,10295.0
2023-11-13,8.905,8.915,8.895,8.895,37282.0
2023-11-14,8.905,8.92,8.905,8.92,37156.0
2023-11-15,8.915,8.92,8.905,8.92,40238.0
2023-11-16,8.915,8.92,8.915,8.915,47671.0
2023-11-17,8.92,8.93,8.92,8.92,12713.0
2023-11-20,8.93,8.94,8.92,8.92,17149.0
2023-11-21,8.93,8.94,8.93,8.93,17020.0
2023-11-22,8.94,8.95,8.93,8.94,21825.0
2023-11-23,8.95,8.95,8.94,8.95,16100.0
2023-11-24,8.93,8.95,8.93,8.95,32159.0
2023-11-27,8.94,8.95,8.92,8.92,200946.0
2023-11-28,8.95,8.96,8.94,8.945,49570.0
2023-11-29,8.965,8.975,8.965,8.965,44033.0
2023-11-30,8.975,8.985,8.965,8.985,76793.0
2023-12-01,8.975,9.005,8.975,9.005,44536.0
2023-12-04,8.985,9.005,8.985,8.985,44915.0
2023-12-05,8.995,9.005,8.995,9.005,30171.0
2023-12-06,9.005,9.01,8.995,8.995,46755.0
2023-12-07,9.005,9.02,9.005,9.005,35158.0
2023-12-08,9.005,9.02,9.005,9.02,58915.0
2023-12-11,9.02,9.02,8.995,8.995,22034.0
2023-12-12,9.01,9.02,9.005,9.01,58845.0
2023-12-13,9.02,9.03,9.01,9.02,60642.0
2023-12-14,9.04,9.065,9.04,9.04,61002.0
2023-12-15,9.065,9.065,9.05,9.05,47813.0
2023-12-18,9.065,9.065,9.06,9.06,56047.0
2023-12-19,9.065,9.075,9.05,9.06,35726.0
2023-12-20,9.06,9.065,9.06,9.06,59150.0
2023-12-21,9.065,9.085,9.065,9.085,63450.0
2023-12-22,9.095,9.095,9.075,9.095,63250.0
2023-12-27,9.105,9.105,9.06,9.065,85016.0
2023-12-28,9.1,9.1,9.075,9.085,48173.0
2023-12-29,9.065,9.1,9.065,9.1,6179.0
2024-01-02,9.085,9.09,9.085,9.09,37916.0
2024-01-03,9.085,9.09,9.075,9.085,27957.0
2024-01-04,9.085,9.085,9.075,9.085,1498325.0
2024-01-05,9.085,9.09,9.075,9.09,33236.0
2024-01-08,9.085,9.09,9.085,9.09,49890.0
2024-01-09,9.09,9.09,9.085,9.09,39008.0
2024-01-10,9.09,9.1,9.085,9.09,28362.0
2024-01-11,9.1,9.1,9.085,9.09,22120.0
2024-01-12,9.09,9.11,9.085,9.085,122524.0
2024-01-15,9.085,9.11,9.085,9.1,39298.0
2024-01-16,9.1,9.11,9.09,9.09,33532.0
2024-01-17,9.09,9.1,9.085,9.085,19071.0
2024-01-18,9.1,9.1,9.09,9.1,25120.0
2024-01-19,9.11,9.11,9.09,9.09,26797.0
2024-01-22,9.1,9.12,9.1,9.1,9635.0
2024-01-23,9.1,9.1,9.085,9.085,68147.0
2024-01-24,9.1,9.13,9.09,9.11,85101.0
2024-01-25,9.12,9.13,9.12,9.13,55235.0
2024-01-26,9.12,9.13,9.12,9.13,59548.0
2024-01-29,9.12,9.14,9.12,9.12,33426.0
2024-01-30,9.13,9.15,9.13,9.13,64606.0
2024-01-31,9.15,9.15,9.14,9.14,17389.0
2024-02-01,9.16,9.16,9.14,9.145,20406.0
2024-02-02,9.15,9.15,9.13,9.13,65457.0
2024-02-05,9.15,9.17,9.12,9.15,27389.0
2024-02-06,9.14,9.15,9.13,9.14,38206.0
2024-02-07,9.14,9.16,9.14,9.14,45114.0
2024-02-08,9.16,9.16,9.14,9.14,73167.0
2024-02-09,9.16,9.16,9.14,9.15,68412.0
2024-02-12,9.14,9.16,9.14,9.14,31783.0
2024-02-13,9.14,9.15,9.14,9.15,36148.0
2024-02-14,9.15,9.15,9.13,9.13,43215.0
2024-02-15,9.17,9.17,9.15,9.15,38150.0
2024-02-16,9.14,9.16,9.14,9.16,19040.0
2024-02-20,9.15,9.17,9.15,9.16,47523.0
2024-02-21,9.17,9.18,9.17,9.17,28900.0
2024-02-22,9.18,9.185,9.17,9.18,26739.0
2024-02-23,9.18,9.195,9.18,9.18,53826.0
2024-02-26,9.18,9.195,9.18,9.185,53273.0
2024-02-27,9.195,9.195,9.18,9.185,22445.0
2024-02-28,9.2,9.205,9.19,9.2,35274.0
2024-02-29,9.2,9.205,9.2,9.2,24970.0
2024-03-01,9.2,9.205,9.19,9.2,51272.0
2024-03-04,9.205,9.215,9.2,9.2,754326.0
2024-03-05,9.225,9.225,9.2,9.215,19341.0
2024-03-06,9.215,9.215,9.205,9.215,25520.0
2024-03-07,9.215,9.215,9.205,9.215,40440.0
2024-03-08,9.205,9.215,9.205,9.215,21124.0
2024-03-11,9.215,9.225,9.215,9.215,40008.0
2024-03-12,9.205,9.225,9.205,9.205,13655.0
2024-03-13,9.205,9.225,9.205,9.225,22953.0
2024-03-14,9.205,9.215,9.205,9.21,36052.0
2024-03-15,9.225,9.225,9.215,9.215,27110.0
2024-03-18,9.215,9.225,9.215,9.215,22472.0
2024-03-19,9.215,9.235,9.215,9.225,18667.0
2024-03-20,9.225,9.235,9.225,9.235,7193.0
2024-03-21,9.225,9.245,9.225,9.235,39162.0
2024-03-22,9.245,9.245,9.235,9.235,37955.0
2024-03-25,9.235,9.255,9.235,9.235,22706.0
2024-03-26,9.255,9.255,9.235,9.235,26950.0
2024-03-27,9.255,9.255,9.235,9.255,18359.0
2024-03-28,9.235,9.255,9.235,9.235,8336.0
2024-04-01,9.255,9.255,9.235,9.235,34823.0
2024-04-02,9.235,9.255,9.235,9.255,16891.0
2024-04-03,9.255,9.255,9.245,9.255,29638.0
2024-04-04,9.255,9.265,9.25,9.255,100640.0
2024-04-05,9.265,9.265,9.255,9.265,47661.0
2024-04-08,9.245,9.265,9.245,9.265,73090.0
2024-04-09,9.265,9.265,9.255,9.265,30434.0
2024-04-10,9.255,9.265,9.255,9.255,25973.0
2024-04-11,9.265,9.265,9.255,9.255,27066.0
2024-04-12,9.255,9.275,9.255,9.265,96988.0
2024-04-15,9.265,9.275,9.255,9.265,47730.0
2024-04-16,9.275,9.275,9.265,9.265,6158.0
2024-04-17,9.255,9.265,9.255,9.265,25303.0
2024-04-18,9.265,9.275,9.265,9.265,18869.0
2024-04-19,9.265,9.275,9.265,9.265,36291.0
2024-04-22,9.265,9.275,9.265,9.265,46694.0
2024-04-23,9.265,9.275,9.265,9.265,28340.0
2024-04-24,9.285,9.285,9.275,9.275,14352.0
2024-04-25,9.275,9.285,9.265,9.275,72047.0
2024-04-26,9.265,9.275,9.265,9.275,65600.0
2024-04-29,9.285,9.285,9.275,9.275,50969.0
2024-04-30,9.285,9.285,9.275,9.275,23955.0
2024-05-01,9.285,9.285,9.275,9.275,8200.0
2024-05-02,9.265,9.295,9.265,9.28,13109.0
2024-05-03,9.295,9.305,9.285,9.295,45050.0
2024-05-06,9.295,9.305,9.295,9.305,13234.0
2024-05-07,9.295,9.305,9.295,9.305,18956.0
2024-05-08,9.295,9.315,9.295,9.315,6486.0
2024-05-09,9.305,9.315,9.295,9.315,60034.0
2024-05-10,9.305,9.305,9.295,9.305,23012.0
2024-05-13,9.305,9.315,9.295,9.305,31664.0
2024-05-14,9.315,9.315,9.295,9.305,46669.0
2024-05-15,9.305,9.32,9.305,9.315,9710.0
2024-05-16,9.315,9.32,9.315,9.32,10700.0
2024-05-17,9.32,9.32,9.315,9.315,9051.0
2024-05-21,9.32,9.33,9.32,9.32,8097.0
2024-05-22,9.32,9.32,9.315,9.315,29465.0
2024-05-23,9.32,9.32,9.315,9.315,15920.0
2024-05-24,9.33,9.33,9.315,9.32,9510.0
2024-05-27,9.32,9.33,9.32,9.32,17525.0
2024-05-28,9.32,9.33,9.32,9.32,12235.0
2024-05-29,9.315,9.32,9.315,9.32,14342.0
2024-05-30,9.315,9.32,9.315,9.32,44700.0
2024-05-31,9.335,9.335,9.325,9.335,13660.0
2024-06-03,9.34,9.34,9.335,9.335,30163.0
2024-06-04,9.34,9.35,9.34,9.34,51150.0
2024-06-05,9.35,9.37,9.35,9.36,48359.0
2024-06-06,9.37,9.37,9.35,9.36,37134.0
2024-06-07,9.36,9.37,9.36,9.36,23770.0
2024-06-10,9.36,9.37,9.36,9.36,20958.0
2024-06-11,9.36,9.37,9.36,9.37,11996.0
2024-06-12,9.37,9.38,9.37,9.38,6236.0
2024-06-13,9.37,9.38,9.37,9.37,5500.0
2024-06-14,9.38,9.39,9.38,9.38,19299.0
2024-06-17,9.39,9.39,9.37,9.38,58948.0
2024-06-18,9.38,9.39,9.38,9.38,71379.0
2024-06-19,9.4,9.4,9.38,9.38,6744.0
2024-06-20,9.39,9.39,9.37,9.39,34623.0
2024-06-21,9.39,9.39,9.37,9.38,67468.0
2024-06-24,9.39,9.39,9.38,9.38,34358.0
2024-06-25,9.39,9.39,9.38,9.39,12579.0
2024-06-26,9.39,9.39,9.37,9.38,56754.0
2024-06-27,9.38,9.39,9.375,9.39,12800.0
2024-06-28,9.39,9.39,9.38,9.39,38130.0
2024-07-02,9.39,9.39,9.38,9.39,26327.0
2024-07-03,9.39,9.4,9.38,9.38,15000.0
2024-07-04,9.38,9.39,9.38,9.39,6098.0
2024-07-05,9.4,9.4,9.39,9.4,40510.0
2024-07-08,9.39,9.41,9.39,9.41,6019.0
2024-07-09,9.4,9.41,9.4,9.41,14685.0
2024-07-10,9.42,9.42,9.41,9.41,15753.0
2024-07-11,9.42,9.42,9.41,9.42,10598.0
2024-07-12,9.42,9.43,9.42,9.43,3470.0
2024-07-15,9.44,9.44,9.42,9.43,26219.0
2024-07-16,9.44,9.44,9.43,9.43,28637.0
2024-07-17,9.43,9.435,9.43,9.43,11774.0
2024-07-18,9.44,9.44,9.43,9.43,167500.0
2024-07-19,9.43,9.445,9.43,9.44,155812.0
2024-07-22,9.43,9.44,9.43,9.44,71723.0
2024-07-23,9.42,9.44,9.42,9.44,36338.0
2024-07-24,9.44,9.445,9.44,9.445,43517.0
2024-07-25,9.445,9.445,9.445,9.445,39100.0
2024-07-26,9.445,9.445,9.44,9.445,29746.0
2024-07-29,9.445,9.445,9.445,9.445,9650.0
2024-07-30,9.445,9.455,9.445,9.455,15140.0
2024-07-31,9.465,9.465,9.455,9.455,8101.0
2024-08-01,9.465,9.475,9.465,9.475,7531.0
2024-08-02,9.475,9.485,9.465,9.475,31702.0
2024-08-06,9.465,9.475,9.465,9.465,94175.0
2024-08-07,9.465,9.465,9.455,9.455,38163.0
2024-08-08,9.465,9.475,9.455,9.475,31032.0
2024-08-09,9.475,9.475,9.465,9.465,11413.0
2024-08-12,9.465,9.475,9.465,9.465,18191.0
2024-08-13,9.465,9.475,9.465,9.475,33413.0
2024-08-14,9.475,9.485,9.475,9.485,42100.0
2024-08-15,9.485,9.485,9.465,9.475,18421.0
2024-08-16,9.475,9.485,9.475,9.485,45880.0
2024-08-19,9.485,9.485,9.475,9.485,11050.0
2024-08-20,9.485,9.495,9.485,9.495,24233.0
2024-08-21,9.485,9.495,9.485,9.495,31750.0
2024-08-22,9.485,9.495,9.485,9.485,31613.0
2024-08-23,9.485,9.5,9.485,9.495,52970.0
2024-08-26,9.505,9.505,9.495,9.495,5925.0
2024-08-27,9.505,9.505,9.495,9.505,18428.0
2024-08-28,9.505,9.505,9.495,9.495,40275.0
2024-08-29,9.505,9.505,9.495,9.495,3035.0
2024-08-30,9.505,9.505,9.505,9.505,19700.0
2024-09-03,9.505,9.515,9.505,9.505,25545.0
2024-09-04,9.505,9.525,9.505,9.515,23075.0
2024-09-05,9.515,9.525,9.515,9.515,17393.0
2024-09-06,9.515,9.525,9.515,9.525,20103.0
2024-09-09,9.535,9.535,9.525,9.525,9514.0
2024-09-10,9.535,9.54,9.525,9.54,25758.0
2024-09-11,9.535,9.535,9.525,9.535,18003.0
2024-09-12,9.54,9.54,9.525,9.54,9887.0
2024-09-13,9.55,9.55,9.535,9.54,56440.0
2024-09-16,9.55,9.555,9.54,9.55,24779.0
2024-09-17,9.55,9.55,9.54,9.55,34100.0
2024-09-18,9.56,9.56,9.54,9.55,9372.0
2024-09-19,9.54,9.56,9.54,9.55,19924.0
2024-09-20,9.55,9.565,9.55,9.55,41620.0
2024-09-23,9.56,9.57,9.56,9.56,22860.0
2024-09-24,9.56,9.57,9.56,9.57,31654.0
2024-09-25,9.57,9.58,9.565,9.58,12117.0
2024-09-26,9.58,9.58,9.57,9.57,21020.0
2024-09-27,9.58,9.59,9.57,9.58,21101.0
2024-09-30,9.57,9.59,9.57,9.58,13500.0
2024-10-01,9.58,9.59,9.58,9.59,1400.0
2024-10-02,9.59,9.59,9.58,9.58,24057.0
2024-10-03,9.58,9.59,9.58,9.59,6044.0
2024-10-04,9.58,9.61,9.57,9.59,64502.0
2024-10-07,9.59,9.59,9.58,9.59,28443.0
2024-10-08,9.6,9.6,9.59,9.59,32069.0
2024-10-09,9.6,9.6,9.59,9.59,32603.0
2024-10-10,9.6,9.61,9.6,9.61,29782.0
2024-10-11,9.6,9.62,9.6,9.62,56000.0
2024-10-15,9.62,9.62,9.61,9.61,8233.0
2024-10-16,9.61,9.62,9.61,9.62,8670.0
2024-10-17,9.62,9.63,9.62,9.62,12644.0
2024-10-18,9.63,9.63,9.62,9.62,9981.0
2024-10-21,9.63,9.63,9.62,9.62,46163.0
2024-10-22,9.63,9.63,9.62,9.62,29163.0
2024-10-23,9.63,9.63,9.62,9.62,12022.0
2024-10-24,9.63,9.63,9.62,9.63,12700.0
2024-10-25,9.63,9.63,9.62,9.63,24700.0
2024-10-28,9.63,9.63,9.62,9.63,9200.0
2024-10-29,9.63,9.64,9.63,9.64,31475.0
2024-10-30,9.62,9.64,9.62,9.62,16560.0
2024-10-31,9.64,9.65,9.62,9.63,84925.0
2024-11-01,9.64,9.64,9.61,9.63,55033.0
2024-11-04,9.64,9.64,9.63,9.64,72176.0
2024-11-05,9.63,9.635,9.63,9.63,39849.0
2024-11-06,9.61,9.64,9.61,9.64,44866.0
2024-11-07,9.64,9.65,9.64,9.65,28594.0
2024-11-08,9.66,9.66,9.64,9.65,28959.0
2024-11-11,9.66,9.66,9.64,9.65,20531.0
2024-11-12,9.64,9.66,9.64,9.66,32261.0
2024-11-13,9.65,9.66,9.65,9.66,59100.0
2024-11-14,9.66,9.66,9.65,9.66,16335.0
2024-11-15,9.66,9.66,9.65,9.66,15775.0
2024-11-18,9.66,9.66,9.65,9.65,22700.0
2024-11-19,9.67,9.67,9.66,9.66,12563.0
2024-11-20,9.65,9.66,9.65,9.66,15300.0
2024-11-21,9.65,9.67,9.65,9.67,50450.0
2024-11-22,9.65,9.66,9.65,9.66,9641.0
2024-11-25,9.66,9.67,9.65,9.66,15941.0
2024-11-26,9.66,9.67,9.66,9.67,78800.0
2024-11-27,9.66,9.68,9.66,9.68,22300.0
2024-11-28,9.67,9.67,9.67,9.67,64700.0
2024-11-29,9.69,9.69,9.68,9.68,6676.0
2024-12-02,9.69,9.7,9.68,9.7,56439.0
2024-12-03,9.69,9.7,9.68,9.68,16199.0
2024-12-04,9.68,9.7,9.68,9.7,34892.0
2024-12-05,9.68,9.69,9.68,9.69,31200.0
2024-12-06,9.69,9.705,9.69,9.7,30245.0
2024-12-09,9.69,9.705,9.69,9.7,13673.0
2024-12-10,9.7,9.705,9.7,9.7,72851.0
2024-12-11,9.7,9.705,9.7,9.7,20065.0
2024-12-12,9.7,9.705,9.7,9.705,26066.0
2024-12-13,9.7,9.705,9.7,9.705,25920.0
2024-12-16,9.7,9.715,9.7,9.705,101865.0
2024-12-17,9.7,9.715,9.7,9.705,15733.0
2024-12-18,9.705,9.715,9.705,9.705,18052.0
2024-12-19,9.705,9.725,9.705,9.705,261100.0
2024-12-20,9.715,9.715,9.705,9.715,77988.0
2024-12-23,9.725,9.725,9.705,9.715,49802.0
2024-12-24,9.715,9.715,9.71,9.715,29965.0
2024-12-27,9.7,9.725,9.7,9.715,22660.0
2024-12-30,9.715,9.725,9.715,9.725,32377.0
2024-12-31,9.73,9.73,9.72,9.73,8625.0
2025-01-02,9.72,9.74,9.72,9.73,24139.0
2025-01-03,9.72,9.74,9.72,9.73,52311.0
2025-01-06,9.74,9.74,9.73,9.73,34470.0
2025-01-07,9.74,9.74,9.73,9.74,12392.0
2025-01-08,9.73,9.74,9.73,9.73,44417.0
2025-01-09,9.74,9.74,9.73,9.74,48204.0
2025-01-10,9.73,9.74,9.73,9.73,26896.0
2025-01-13,9.73,9.74,9.73,9.73,55864.0
2025-01-14,9.73,9.74,9.72,9.74,28566.0
2025-01-15,9.74,9.74,9.73,9.74,19500.0
2025-01-16,9.75,9.75,9.74,9.75,19700.0
2025-01-17,9.75,9.75,9.74,9.75,19070.0
2025-01-20,9.75,9.76,9.74,9.75,38398.0
2025-01-21,9.74,9.76,9.74,9.76,11235.0
2025-01-22,9.76,9.76,9.74,9.75,137816.0
2025-01-23,9.75,9.755,9.735,9.74,141594.0
2025-01-24,9.75,9.76,9.74,9.75,127233.0
2025-01-27,9.76,9.76,9.75,9.76,67900.0
2025-01-28,9.76,9.76,9.75,9.76,11923.0
2025-01-29,9.76,9.77,9.76,9.76,101954.0
2025-01-30,9.77,9.77,9.76,9.77,33993.0
2025-01-31,9.79,9.79,9.77,9.78,20172.0
2025-02-03,9.74,9.78,9.74,9.78,59917.0
2025-02-04,9.77,9.78,9.76,9.78,30531.0
2025-02-05,9.77,9.775,9.77,9.77,17396.0
2025-02-06,9.78,9.78,9.77,9.78,8794.0
2025-02-07,9.78,9.78,9.77,9.78,16300.0
2025-02-10,9.77,9.78,9.77,9.78,13710.0
2025-02-11,9.78,9.78,9.77,9.78,41641.0
2025-02-12,9.77,9.78,9.77,9.78,34866.0
2025-02-13,9.77,9.78,9.77,9.78,31200.0
2025-02-14,9.78,9.78,9.77,9.78,33454.0
2025-02-18,9.78,9.79,9.77,9.79,35657.0
2025-02-19,9.78,9.79,9.78,9.79,17746.0
2025-02-20,9.79,9.79,9.78,9.79,30680.0
2025-02-21,9.79,9.79,9.78,9.79,37632.0
2025-02-24,9.78,9.8,9.78,9.8,49442.0
2025-02-25,9.79,9.805,9.79,9.8,26079.0
2025-02-26,9.79,9.8,9.79,9.8,79552.0
2025-02-27,9.79,9.8,9.79,9.8,20037.0
2025-02-28,9.79,9.8,9.78,9.8,61668.0
2025-03-03,9.8,9.81,9.79,9.79,20243.0
2025-03-04,9.81,9.81,9.8,9.8,23744.0
2025-03-05,9.8,9.8,9.79,9.8,33432.0
2025-03-06,9.79,9.8,9.78,9.78,69788.0
2025-03-07,9.79,9.79,9.78,9.79,23794.0
2025-03-10,9.79,9.8,9.79,9.8,24683.0
2025-03-11,9.79,9.79,9.78,9.79,28272.0
2025-03-12,9.79,9.8,9.79,9.79,63785.0
2025-03-13,9.79,9.8,9.78,9.8,23499.0
2025-03-14,9.79,9.8,9.78,9.8,34025.0
2025-03-17,9.79,9.8,9.78,9.8,64427.0
2025-03-18,9.79,9.8,9.79,9.79,30900.0
2025-03-19,9.79,9.8,9.79,9.8,8543.0
2025-03-20,9.81,9.81,9.795,9.8,23084.0
2025-03-21,9.79,9.81,9.79,9.79,45787.0
2025-03-24,9.81,9.81,9.79,9.81,16446.0
2025-03-25,9.8,9.81,9.8,9.8,24924.0
2025-03-26,9.81,9.81,9.8,9.8,19860.0
2025-03-27,9.8,9.81,9.8,9.81,15977.0
2025-03-28,9.81,9.81,9.81,9.81,16870.0
2025-03-31,9.81,9.81,9.805,9.81,27120.0
2025-04-01,9.81,9.81,9.805,9.81,184915.0
2025-04-02,9.82,9.82,9.81,9.81,24809.0
2025-04-03,9.81,9.81,9.805,9.81,42724.0
2025-04-04,9.81,9.81,9.795,9.81,228002.0
2025-04-07,9.795,9.795,9.76,9.775,283773.0
2025-04-08,9.775,9.795,9.775,9.785,49697.0
2025-04-09,9.755,9.795,9.755,9.795,77861.0
2025-04-10,9.795,9.795,9.785,9.795,185899.0
2025-04-11,9.785,9.795,9.775,9.795,86055.0
2025-04-14,9.785,9.785,9.775,9.785,27910.0
2025-04-15,9.795,9.805,9.785,9.795,30256.0
2025-04-16,9.795,9.795,9.785,9.795,203862.0
2025-04-17,9.805,9.805,9.785,9.795,15200.0
2025-04-21,9.785,9.805,9.785,9.795,4436.0
2025-04-22,9.795,9.805,9.795,9.795,27943.0
2025-04-23,9.795,9.805,9.795,9.805,38134.0
2025-04-24,9.805,9.81,9.805,9.805,18559.0
2025-04-25,9.805,9.81,9.805,9.81,24539.0
2025-04-28,9.805,9.82,9.805,9.81,43639.0
2025-04-29,9.81,9.82,9.81,9.81,38851.0
2025-04-30,9.825,9.825,9.815,9.825,34925.0
2025-05-01,9.815,9.835,9.815,9.825,24109.0
2025-05-02,9.835,9.835,9.825,9.825,20397.0
2025-05-05,9.825,9.835,9.825,9.835,25180.0
2025-05-06,9.835,9.835,9.825,9.835,7979.0
2025-05-07,9.835,9.845,9.825,9.835,56569.0
2025-05-08,9.845,9.845,9.835,9.835,17012.0
2025-05-09,9.835,9.845,9.835,9.845,26274.0
2025-05-12,9.855,9.855,9.845,9.855,38561.0
2025-05-13,9.845,9.865,9.845,9.865,11365.0
2025-05-14,9.855,9.865,9.855,9.855,255087.0
2025-05-15,9.855,9.865,9.855,9.865,6166.0
2025-05-16,9.865,9.875,9.865,9.875,29765.0
2025-05-20,9.865,9.875,9.865,9.865,46507.0
2025-05-21,9.875,9.875,9.865,9.875,17038.0
2025-05-22,9.875,9.875,9.865,9.875,38351.0
2025-05-23,9.875,9.875,9.865,9.865,51257.0
2025-05-26,9.865,9.875,9.865,9.865,46259.0
2025-05-27,9.875,9.875,9.865,9.875,54465.0
2025-05-28,9.875,9.875,9.865,9.875,100050.0
2025-05-29,9.87,9.88,9.87,9.88,14811.0
2025-05-30,9.895,9.895,9.875,9.875,24053.0
2025-06-02,9.885,9.895,9.875,9.895,37167.0
2025-06-03,9.895,9.895,9.885,9.895,7048.0
2025-06-04,9.895,9.895,9.885,9.895,32447.0
2025-06-05,9.885,9.895,9.885,9.885,18811.0
2025-06-06,9.885,9.895,9.88,9.895,46092.0
2025-06-09,9.895,9.905,9.885,9.905,62134.0
2025-06-10,9.895,9.895,9.885,9.895,37975.0
2025-06-11,9.895,9.905,9.895,9.895,4816.0
2025-06-12,9.895,9.905,9.895,9.895,89400.0
2025-06-13,9.905,9.905,9.895,9.895,24613.0
2025-06-16,9.895,9.905,9.895,9.895,35140.0
2025-06-17,9.905,9.905,9.895,9.905,20633.0
2025-06-18,9.905,9.915,9.895,9.905,52298.0
2025-06-19,9.905,9.915,9.895,9.905,15731.0
2025-06-20,9.905,9.915,9.9,9.915,39598.0
2025-06-23,9.915,9.915,9.905,9.915,12855.0
2025-06-24,9.905,9.915,9.905,9.915,26942.0
2025-06-25,9.915,9.915,9.905,9.915,29378.0
2025-06-26,9.915,9.915,9.905,9.915,36950.0
2025-06-27,9.905,9.925,9.905,9.915,21000.0
2025-06-30,9.925,9.925,9.915,9.925,23052.0
2025-07-02,9.915,9.925,9.915,9.925,72703.0
2025-07-03,9.925,9.935,9.915,9.935,26406.0
2025-07-04,9.925,9.955,9.915,9.945,101146.0
2025-07-07,9.935,9.935,9.925,9.935,10016.0
2025-07-08,9.925,9.935,9.925,9.925,4334.0
2025-07-09,9.925,9.935,9.925,9.935,26156.0
2025-07-10,9.935,9.935,9.925,9.935,28046.0
2025-07-11,9.935,9.945,9.925,9.945,336510.0
2025-07-14,9.935,9.935,9.925,9.935,24673.0
2025-07-15,9.925,9.935,9.925,9.925,15642.0
2025-07-16,9.935,9.935,9.925,9.935,14357.0
2025-07-17,9.935,9.945,9.925,9.945,31886.0
2025-07-18,9.935,9.945,9.935,9.945,9747.0
2025-07-21,9.945,9.945,9.935,9.945,63888.0
2025-07-22,9.935,9.955,9.935,9.955,108371.0
2025-07-23,9.945,9.955,9.935,9.945,29319.0
2025-07-24,9.945,9.955,9.935,9.945,36009.0
2025-07-25,9.945,9.955,9.945,9.945,58594.0
2025-07-28,9.955,9.965,9.945,9.965,33754.0
2025-07-29,9.965,9.975,9.955,9.965,65639.0
2025-07-30,9.965,9.975,9.955,9.965,38833.0
2025-07-31,9.975,9.975,9.965,9.975,54048.0
2025-08-01,9.975,9.975,9.965,9.975,35634.0
2025-08-05,9.985,9.985,9.965,9.975,58035.0
2025-08-06,9.985,9.985,9.975,9.975,21980.0
2025-08-07,9.985,9.985,9.975,9.985,2825.0
2025-08-08,9.985,9.985,9.975,9.985,15381.0
2025-08-11,9.985,9.995,9.985,9.995,65227.0
2025-08-12,9.995,9.995,9.98,9.985,95770.0
2025-08-13,9.985,9.99,9.975,9.985,75374.0
2025-08-14,9.985,9.995,9.975,9.995,26903.0
2025-08-15,9.975,9.995,9.975,9.995,81420.0
2025-08-18,9.995,9.995,9.975,9.975,26519.0
2025-08-19,9.995,9.995,9.985,9.995,33150.0
2025-08-20,9.995,9.995,9.985,9.995,11395.0
2025-08-21,9.995,9.995,9.985,9.985,39481.0
2025-08-22,9.985,9.995,9.975,9.995,24738.0
2025-08-25,9.995,9.995,9.985,9.995,13287.0
2025-08-26,9.985,9.995,9.985,9.995,29150.0
2025-08-27,9.995,9.995,9.985,9.995,13504.0
2025-08-28,9.985,9.995,9.985,9.995,21564.0
2025-08-29,9.995,10.005,9.985,9.995,57473.0
2025-09-02,9.985,10.005,9.985,9.995,26407.0
2025-09-03,9.985,10.005,9.985,10.005,47048.0
2025-09-04,9.995,10.015,9.995,10.005,41419.0
2025-09-05,9.995,10.015,9.995,10.015,57786.0
2025-09-08,10.005,10.015,10.005,10.005,17779.0
2025-09-09,10.015,10.025,10.005,10.025,29021.0
2025-09-10,10.015,10.025,10.015,10.025,18770.0
2025-09-11,10.025,10.025,10.015,10.025,19945.0
2025-09-12,10.025,10.025,10.015,10.025,11222.0
2025-09-15,10.025,10.035,10.015,10.035,51028.0
2025-09-16,10.035,10.035,10.025,10.035,18240.0
2025-09-17,10.035,10.045,10.025,10.025,141186.0
2025-09-18,10.025,10.035,10.025,10.035,59537.0
2025-09-19,10.025,10.035,10.025,10.035,57426.0
2025-09-22,10.025,10.045,10.025,10.045,101830.0
2025-09-23,10.035,10.045,10.035,10.045,56618.0
2025-09-24,10.045,10.045,10.035,10.035,15890.0
2025-09-25,10.045,10.045,10.035,10.045,29699.0
2025-09-26,10.045,10.045,10.035,10.045,31543.0
2025-09-29,10.045,10.055,10.035,10.055,34044.0
2025-09-30,10.045,10.05,10.04,10.045,33953.0
2025-10-01,10.055,10.055,10.045,10.055,47364.0
2025-10-02,10.055,10.055,10.045,10.055,24053.0
2025-10-03,10.055,10.055,10.045,10.055,25498.0
2025-10-06,10.055,10.065,10.045,10.055,56948.0
2025-10-07,10.055,10.065,10.045,10.055,24666.0
2025-10-08,10.065,10.065,10.055,10.065,14294.0
2025-10-09,10.065,10.065,10.045,10.065,72980.0
2025-10-10,10.055,10.065,10.055,10.065,34122.0
2025-10-14,10.065,10.065,10.055,10.065,28425.0
2025-10-15,10.055,10.075,10.055,10.075,46154.0
2025-10-16,10.075,10.075,10.065,10.075,36459.0
2025-10-17,10.065,10.075,10.065,10.075,35381.0
2025-10-20,10.075,10.085,10.065,10.085,99571.0
2025-10-21,10.075,10.075,10.065,10.065,28620.0
2025-10-22,10.065,10.075,10.065,10.075,31644.0
2025-10-23,10.075,10.075,10.065,10.075,93321.0
2025-10-24,10.065,10.075,10.065,10.075,9407.0
2025-10-27,10.065,10.085,10.065,10.085,25964.0
2025-10-28,10.075,10.085,10.065,10.085,80332.0
2025-10-29,10.075,10.085,10.075,10.085,94684.0
2025-10-30,10.075,10.085,10.075,10.075,37381.0
2025-10-31,10.09,10.09,10.08,10.09,60155.0
2025-11-03,10.09,10.09,10.08,10.09,34735.0
2025-11-04,10.09,10.09,10.08,10.09,32275.0
2025-11-05,10.08,10.09,10.08,10.09,46788.0
2025-11-06,10.08,10.1,10.08,10.09,13930.0
2025-11-07,10.09,10.09,10.08,10.09,44613.0
2025-11-10,10.09,10.1,10.08,10.08,79996.0
2025-11-11,10.08,10.11,10.08,10.1,35602.0
2025-11-12,10.09,10.1,10.09,10.1,23576.0
2025-11-13,10.1,10.1,10.09,10.09,47174.0
2025-11-14,10.09,10.09,10.08,10.09,26699.0
2025-11-17,10.09,10.1,10.08,10.1,41406.0
2025-11-18,10.09,10.09,10.08,10.09,50403.0
2025-11-19,10.08,10.1,10.08,10.09,22956.0
2025-11-20,10.1,10.1,10.09,10.1,31209.0
2025-11-21,10.1,10.1,10.09,10.09,41320.0
2025-11-24,10.1,10.1,10.09,10.1,30003.0
2025-11-25,10.1,10.11,10.09,10.11,73988.0
2025-11-26,10.1,10.11,10.1,10.1,48067.0