Date,Open,High,Low,Close,Volume
2012-12-20,7.82,7.825,7.815,7.825,30476.0
2012-12-21,7.825,7.865,7.81,7.835,32725.0
2012-12-24,7.855,7.855,7.84,7.84,5320.0
2012-12-27,7.85,7.85,7.85,7.85,3570.0
2012-12-28,7.85,7.855,7.85,7.85,2335.0
2012-12-31,7.885,7.885,7.86,7.86,2966.0
2013-01-02,7.89,7.89,7.85,7.85,58604.0
2013-01-03,7.875,7.875,7.85,7.87,34455.0
2013-01-04,7.9,7.905,7.875,7.88,21645.0
2013-01-07,7.905,7.905,7.88,7.89,13632.0
2013-01-08,7.905,7.91,7.885,7.89,13994.0
2013-01-09,7.9,7.9,7.875,7.885,21001.0
2013-01-10,7.895,7.9,7.885,7.89,30457.0
2013-01-11,7.9,7.9,7.89,7.895,30733.0
2013-01-14,7.91,7.94,7.885,7.94,22105.0
2013-01-15,7.915,7.915,7.905,7.91,59376.0
2013-01-16,7.93,7.935,7.9,7.91,50951.0
2013-01-17,7.92,7.93,7.905,7.91,46334.0
2013-01-18,7.92,7.93,7.895,7.905,30876.0
2013-01-21,7.92,7.92,7.9,7.905,69624.0
2013-01-22,7.92,7.94,7.915,7.94,937046.0
2013-01-23,7.96,7.96,7.93,7.935,79013.0
2013-01-24,7.955,7.96,7.91,7.92,109198.0
2013-01-25,7.94,7.94,7.915,7.93,60350.0
2013-01-28,7.95,7.95,7.92,7.93,72026.0
2013-01-29,7.94,7.945,7.925,7.93,43698.0
2013-01-30,7.94,7.945,7.92,7.93,60027.0
2013-01-31,7.94,7.945,7.92,7.935,149394.0
2013-02-01,7.95,7.955,7.93,7.94,198968.0
2013-02-04,7.965,7.965,7.94,7.945,94689.0
2013-02-05,7.96,7.96,7.935,7.95,57014.0
2013-02-06,7.95,7.955,7.94,7.955,53409.0
2013-02-07,7.965,7.965,7.95,7.955,37252.0
2013-02-08,7.96,7.97,7.955,7.965,180008.0
2013-02-11,7.97,7.97,7.95,7.96,38576.0
2013-02-12,7.985,7.985,7.955,7.975,117803.0
2013-02-13,7.995,8.0,7.975,7.995,423529.0
2013-02-14,8.0,8.005,7.98,7.985,56180.0
2013-02-15,8.0,8.01,7.98,8.005,53981.0
2013-02-19,8.01,8.025,8.005,8.015,384016.0
2013-02-20,8.025,8.03,8.01,8.02,66477.0
2013-02-21,8.04,8.04,8.01,8.025,94253.0
2013-02-22,8.03,8.035,8.02,8.03,77657.0
2013-02-25,8.035,8.035,8.0,8.005,118597.0
2013-02-26,8.01,8.01,7.995,8.005,390091.0
2013-02-27,8.025,8.025,7.995,8.0,148210.0
2013-02-28,8.015,8.015,7.99,8.0,177409.0
2013-03-01,8.01,8.01,7.985,7.995,149488.0
2013-03-04,8.01,8.01,7.995,8.0,86612.0
2013-03-05,8.015,8.025,8.005,8.025,53130.0
2013-03-06,8.03,8.045,8.02,8.04,130134.0
2013-03-07,8.05,8.06,8.025,8.045,86293.0
2013-03-08,8.06,8.07,8.035,8.04,97747.0
2013-03-11,8.05,8.05,8.03,8.04,91084.0
2013-03-12,8.045,8.06,8.04,8.06,116221.0
2013-03-13,8.075,8.075,8.045,8.06,34684.0
2013-03-14,8.05,8.07,8.045,8.07,348625.0
2013-03-15,8.07,8.075,8.045,8.05,399238.0
2013-03-18,8.06,8.06,8.035,8.04,92044.0
2013-03-19,8.045,8.06,8.035,8.06,43557.0
2013-03-20,8.05,8.065,8.045,8.065,62252.0
2013-03-21,8.065,8.07,8.05,8.065,74439.0
2013-03-22,8.06,8.065,8.05,8.065,104698.0
2013-03-25,8.075,8.075,8.06,8.07,98890.0
2013-03-26,8.07,8.08,8.06,8.08,58862.0
2013-03-27,8.08,8.09,8.07,8.085,184906.0
2013-03-28,8.09,8.095,8.075,8.095,40602.0
2013-04-01,8.1,8.105,8.08,8.085,65632.0
2013-04-02,8.085,8.09,8.08,8.085,200698.0
2013-04-03,8.085,8.09,8.075,8.085,72617.0
2013-04-04,8.09,8.095,8.08,8.095,643116.0
2013-04-05,8.095,8.095,8.075,8.085,197403.0
2013-04-08,8.09,8.09,8.075,8.08,105194.0
2013-04-09,8.09,8.09,8.07,8.07,106528.0
2013-04-10,8.075,8.075,8.06,8.06,100431.0
2013-04-11,8.07,8.075,8.055,8.055,111284.0
2013-04-12,8.06,8.065,8.04,8.055,159202.0
2013-04-15,8.06,8.06,8.035,8.035,191028.0
2013-04-16,8.05,8.05,8.03,8.03,97367.0
2013-04-17,8.04,8.04,8.0,8.01,113647.0
2013-04-18,8.025,8.025,8.005,8.005,71302.0
2013-04-19,8.02,8.02,7.98,7.98,216164.0
2013-04-22,7.995,8.02,7.985,8.02,99160.0
2013-04-23,8.025,8.025,8.0,8.005,93221.0
2013-04-24,8.01,8.02,8.005,8.02,116279.0
2013-04-25,8.03,8.03,8.005,8.015,112525.0
2013-04-26,8.015,8.02,8.005,8.02,46834.0
2013-04-29,8.035,8.035,8.01,8.02,177948.0
2013-04-30,8.025,8.025,8.01,8.015,51827.0
2013-05-01,8.02,8.025,8.01,8.02,121341.0
2013-05-02,8.02,8.03,8.015,8.03,91079.0
2013-05-03,8.035,8.04,8.025,8.035,65500.0
2013-05-06,8.045,8.055,8.03,8.05,692907.0
2013-05-07,8.06,8.06,8.045,8.06,156943.0
2013-05-08,8.075,8.075,8.05,8.06,361960.0
2013-05-09,8.065,8.065,8.045,8.05,172484.0
2013-05-10,8.06,8.065,8.04,8.05,113276.0
2013-05-13,8.05,8.055,8.04,8.045,122089.0
2013-05-14,8.045,8.055,8.035,8.04,209248.0
2013-05-15,8.04,8.04,8.03,8.035,156694.0
2013-05-16,8.04,8.045,8.035,8.04,124162.0
2013-05-17,8.045,8.045,8.035,8.045,121528.0
2013-05-21,8.05,8.05,8.04,8.05,97189.0
2013-05-22,8.06,8.06,8.045,8.05,118174.0
2013-05-23,8.055,8.055,8.04,8.04,162102.0
2013-05-24,8.045,8.055,8.04,8.055,162900.0
2013-05-27,8.055,8.055,8.045,8.055,46108.0
2013-05-28,8.06,8.06,8.015,8.055,290090.0
2013-05-29,8.055,8.055,8.04,8.04,296129.0
2013-05-30,8.04,8.045,8.025,8.025,160276.0
2013-05-31,8.03,8.04,7.99,7.99,216337.0
2013-06-03,7.99,8.01,7.99,8.0,71499.0
2013-06-04,8.0,8.005,7.985,7.985,73583.0
2013-06-05,7.995,7.995,7.985,7.99,64754.0
2013-06-06,7.995,7.995,7.965,7.98,77971.0
2013-06-07,7.98,7.985,7.975,7.975,135832.0
2013-06-10,7.985,7.99,7.925,7.925,159317.0
2013-06-11,7.905,7.925,7.885,7.895,144522.0
2013-06-12,7.895,7.915,7.895,7.91,188969.0
2013-06-13,7.915,7.925,7.9,7.925,112980.0
2013-06-14,7.93,7.94,7.915,7.94,106515.0
2013-06-17,7.925,7.955,7.925,7.925,128672.0
2013-06-18,7.94,7.945,7.91,7.915,90680.0
2013-06-19,7.92,7.92,7.89,7.9,303574.0
2013-06-20,7.89,7.9,7.805,7.805,198337.0
2013-06-21,7.84,7.86,7.8,7.8,243395.0
2013-06-24,7.785,7.785,7.69,7.72,144151.0
2013-06-25,7.76,7.785,7.735,7.785,90247.0
2013-06-26,7.79,7.805,7.765,7.805,138887.0
2013-06-27,7.805,7.83,7.8,7.83,72641.0
2013-06-28,7.845,7.85,7.825,7.85,107171.0
2013-07-02,7.82,7.865,7.82,7.865,86556.0
2013-07-03,7.855,7.88,7.845,7.875,85535.0
2013-07-04,7.855,7.89,7.855,7.88,80303.0
2013-07-05,7.875,7.89,7.845,7.86,86739.0
2013-07-08,7.845,7.87,7.84,7.87,51408.0
2013-07-09,7.87,7.875,7.82,7.83,79912.0
2013-07-10,7.845,7.875,7.805,7.82,108699.0
2013-07-11,7.82,7.85,7.805,7.84,95944.0
2013-07-12,7.85,7.855,7.825,7.85,83158.0
2013-07-15,7.845,7.855,7.82,7.825,123845.0
2013-07-16,7.84,7.84,7.82,7.84,264804.0
2013-07-17,7.83,7.83,7.805,7.805,166651.0
2013-07-18,7.805,7.82,7.79,7.8,107319.0
2013-07-19,7.8,7.81,7.795,7.805,242266.0
2013-07-22,7.8,7.805,7.785,7.79,223608.0
2013-07-23,7.795,7.8,7.78,7.795,694898.0
2013-07-24,7.785,7.8,7.77,7.77,137482.0
2013-07-25,7.775,7.775,7.745,7.76,59121.0
2013-07-26,7.765,7.765,7.695,7.695,60912.0
2013-07-29,7.74,7.74,7.7,7.71,94608.0
2013-07-30,7.71,7.755,7.705,7.735,185945.0
2013-07-31,7.735,7.735,7.705,7.725,136663.0
2013-08-01,7.75,7.75,7.685,7.69,99063.0
2013-08-02,7.715,7.715,7.69,7.69,77134.0
2013-08-06,7.705,7.705,7.6,7.6,144736.0
2013-08-07,7.63,7.63,7.56,7.565,124069.0
2013-08-08,7.565,7.59,7.54,7.575,246527.0
2013-08-09,7.535,7.56,7.525,7.55,328576.0
2013-08-12,7.515,7.55,7.49,7.49,87679.0
2013-08-13,7.475,7.5,7.465,7.47,94557.0
2013-08-14,7.455,7.495,7.45,7.495,97215.0
2013-08-15,7.475,7.51,7.46,7.465,194243.0
2013-08-16,7.455,7.485,7.455,7.46,48832.0
2013-08-19,7.46,7.48,7.385,7.395,164959.0
2013-08-20,7.395,7.41,7.375,7.4,233835.0
2013-08-21,7.385,7.44,7.37,7.435,135225.0
2013-08-22,7.42,7.53,7.42,7.525,89293.0
2013-08-23,7.49,7.56,7.49,7.56,70375.0
2013-08-26,7.555,7.57,7.53,7.565,86272.0
2013-08-27,7.565,7.6,7.555,7.59,86396.0
2013-08-28,7.585,7.615,7.585,7.605,120881.0
2013-08-29,7.625,7.625,7.6,7.615,69103.0
2013-08-30,7.635,7.66,7.6,7.625,71660.0
2013-09-03,7.66,7.66,7.62,7.635,106302.0
2013-09-04,7.645,7.65,7.635,7.645,52215.0
2013-09-05,7.645,7.65,7.595,7.605,219467.0
2013-09-06,7.615,7.615,7.59,7.605,75403.0
2013-09-09,7.6,7.605,7.59,7.595,131011.0
2013-09-10,7.6,7.605,7.57,7.59,99565.0
2013-09-11,7.575,7.605,7.575,7.595,69098.0
2013-09-12,7.585,7.595,7.58,7.595,127341.0
2013-09-13,7.595,7.605,7.58,7.585,135303.0
2013-09-16,7.59,7.61,7.58,7.585,177625.0
2013-09-17,7.605,7.645,7.595,7.64,85756.0
2013-09-18,7.635,7.665,7.625,7.655,63762.0
2013-09-19,7.685,7.685,7.65,7.65,58921.0
2013-09-20,7.675,7.675,7.635,7.655,60418.0
2013-09-23,7.67,7.675,7.655,7.675,258086.0
2013-09-24,7.665,7.675,7.645,7.675,89291.0
2013-09-25,7.665,7.685,7.655,7.66,103394.0
2013-09-26,7.65,7.66,7.64,7.645,53743.0
2013-09-27,7.65,7.65,7.64,7.645,40129.0
2013-09-30,7.645,7.65,7.635,7.65,39576.0
2013-10-01,7.66,7.66,7.62,7.62,45801.0
2013-10-02,7.605,7.65,7.605,7.62,51004.0
2013-10-03,7.65,7.65,7.605,7.605,39817.0
2013-10-04,7.65,7.65,7.62,7.625,32781.0
2013-10-07,7.61,7.65,7.585,7.61,39379.0
2013-10-08,7.62,7.625,7.585,7.585,57073.0
2013-10-09,7.6,7.605,7.58,7.6,70551.0
2013-10-10,7.58,7.59,7.565,7.57,72320.0
2013-10-11,7.59,7.59,7.56,7.58,27704.0
2013-10-15,7.57,7.58,7.555,7.565,56457.0
2013-10-16,7.58,7.58,7.55,7.56,95168.0
2013-10-17,7.55,7.565,7.54,7.56,103779.0
2013-10-18,7.54,7.565,7.535,7.555,66645.0
2013-10-21,7.565,7.57,7.55,7.555,98214.0
2013-10-22,7.57,7.57,7.55,7.56,37678.0
2013-10-23,7.555,7.57,7.54,7.555,82401.0
2013-10-24,7.57,7.57,7.555,7.565,77925.0
2013-10-25,7.565,7.565,7.55,7.555,96354.0
2013-10-28,7.575,7.575,7.555,7.57,85081.0
2013-10-29,7.57,7.575,7.56,7.575,203561.0
2013-10-30,7.58,7.585,7.57,7.585,67702.0
2013-10-31,7.57,7.6,7.57,7.595,97175.0
2013-11-01,7.595,7.6,7.585,7.595,103958.0
2013-11-04,7.585,7.61,7.585,7.61,81868.0
2013-11-05,7.615,7.62,7.605,7.615,99851.0
2013-11-06,7.625,7.625,7.605,7.61,80914.0
2013-11-07,7.615,7.615,7.6,7.61,63124.0
2013-11-08,7.615,7.64,7.605,7.64,82739.0
2013-11-11,7.635,7.665,7.63,7.665,47639.0
2013-11-12,7.665,7.685,7.645,7.685,575143.0
2013-11-13,7.69,7.7,7.685,7.7,116127.0
2013-11-14,7.705,7.71,7.69,7.705,46318.0
2013-11-15,7.7,7.7,7.675,7.675,89135.0
2013-11-18,7.685,7.685,7.665,7.665,53942.0
2013-11-19,7.67,7.675,7.65,7.65,25310.0
2013-11-20,7.66,7.67,7.65,7.65,40856.0
2013-11-21,7.65,7.665,7.65,7.65,78311.0
2013-11-22,7.66,7.67,7.645,7.67,57297.0
2013-11-25,7.665,7.67,7.66,7.665,29836.0
2013-11-26,7.67,7.67,7.66,7.67,54520.0
2013-11-27,7.67,7.68,7.655,7.67,53024.0
2013-11-28,7.665,7.69,7.665,7.69,77035.0
2013-11-29,7.685,7.715,7.68,7.695,43903.0
2013-12-02,7.715,7.715,7.665,7.685,113870.0
2013-12-03,7.68,7.685,7.625,7.63,82831.0
2013-12-04,7.63,7.655,7.605,7.61,57639.0
2013-12-05,7.62,7.62,7.6,7.6,59378.0
2013-12-06,7.6,7.615,7.595,7.615,193379.0
2013-12-09,7.585,7.61,7.57,7.57,162320.0
2013-12-10,7.565,7.58,7.555,7.565,106063.0
2013-12-11,7.565,7.57,7.555,7.56,55444.0
2013-12-12,7.555,7.555,7.535,7.55,26064.0
2013-12-13,7.55,7.565,7.525,7.565,439530.0
2013-12-16,7.565,7.565,7.52,7.535,87396.0
2013-12-17,7.545,7.56,7.515,7.525,42447.0
2013-12-18,7.515,7.525,7.48,7.515,76700.0
2013-12-19,7.495,7.52,7.485,7.485,81745.0
2013-12-20,7.505,7.54,7.505,7.535,149016.0
2013-12-23,7.54,7.565,7.53,7.53,239775.0
2013-12-24,7.55,7.57,7.52,7.535,26288.0
2013-12-27,7.535,7.57,7.52,7.545,52035.0
2013-12-30,7.56,7.56,7.535,7.56,11023.0
2013-12-31,7.545,7.6,7.545,7.6,11728.0
2014-01-02,7.595,7.6,7.58,7.58,28945.0
2014-01-03,7.595,7.63,7.585,7.625,22467.0
2014-01-06,7.61,7.64,7.61,7.64,13850.0
2014-01-07,7.645,7.65,7.625,7.635,87456.0
2014-01-08,7.645,7.65,7.635,7.64,51626.0
2014-01-09,7.645,7.66,7.645,7.66,39822.0
2014-01-10,7.66,7.67,7.65,7.67,39400.0
2014-01-13,7.685,7.685,7.66,7.68,61679.0
2014-01-14,7.66,7.68,7.655,7.665,31422.0
2014-01-15,7.655,7.655,7.635,7.64,54718.0
2014-01-16,7.65,7.68,7.65,7.68,28426.0
2014-01-17,7.665,7.69,7.66,7.68,64761.0
2014-01-20,7.685,7.7,7.68,7.68,91236.0
2014-01-21,7.68,7.7,7.68,7.69,45498.0
2014-01-22,7.69,7.69,7.66,7.67,59217.0
2014-01-23,7.66,7.7,7.655,7.7,164746.0
2014-01-24,7.685,7.695,7.655,7.68,55254.0
2014-01-27,7.695,7.695,7.65,7.68,24011.0
2014-01-28,7.67,7.685,7.66,7.685,52497.0
2014-01-29,7.69,7.69,7.635,7.635,37279.0
2014-01-30,7.63,7.65,7.625,7.65,32346.0
2014-01-31,7.67,7.67,7.645,7.66,42818.0
2014-02-03,7.67,7.67,7.63,7.645,58447.0
2014-02-04,7.645,7.67,7.64,7.65,46651.0
2014-02-05,7.64,7.65,7.62,7.63,118176.0
2014-02-06,7.64,7.645,7.595,7.61,76458.0
2014-02-07,7.595,7.61,7.585,7.59,40966.0
2014-02-10,7.62,7.62,7.595,7.605,58996.0
2014-02-11,7.62,7.62,7.59,7.595,101552.0
2014-02-12,7.615,7.625,7.595,7.62,137553.0
2014-02-13,7.625,7.625,7.615,7.62,53950.0
2014-02-14,7.615,7.635,7.605,7.635,49583.0
2014-02-18,7.635,7.645,7.63,7.645,70647.0
2014-02-19,7.64,7.645,7.635,7.645,72707.0
2014-02-20,7.645,7.66,7.64,7.645,41823.0
2014-02-21,7.645,7.66,7.645,7.66,23002.0
2014-02-24,7.66,7.66,7.645,7.66,40451.0
2014-02-25,7.655,7.67,7.645,7.66,268561.0
2014-02-26,7.67,7.69,7.66,7.69,793060.0
2014-02-27,7.69,7.7,7.67,7.7,406205.0
2014-02-28,7.705,7.71,7.685,7.71,18638.0
2014-03-03,7.72,7.72,7.69,7.7,42897.0
2014-03-04,7.705,7.705,7.675,7.675,97439.0
2014-03-05,7.7,7.7,7.68,7.69,39399.0
2014-03-06,7.705,7.71,7.7,7.71,12115.0
2014-03-07,7.71,7.715,7.69,7.7,51880.0
2014-03-10,7.705,7.705,7.68,7.705,88977.0
2014-03-11,7.7,7.71,7.69,7.71,22062.0
2014-03-12,7.71,7.71,7.705,7.71,17985.0
2014-03-13,7.71,7.715,7.7,7.715,27861.0
2014-03-14,7.71,7.715,7.705,7.715,15709.0
2014-03-17,7.71,7.715,7.705,7.715,27050.0
2014-03-18,7.715,7.725,7.71,7.725,16174.0
2014-03-19,7.725,7.735,7.715,7.735,84066.0
2014-03-20,7.73,7.74,7.725,7.735,26733.0
2014-03-21,7.735,7.755,7.735,7.755,61416.0
2014-03-24,7.755,7.775,7.74,7.77,297913.0
2014-03-25,7.775,7.775,7.765,7.775,55338.0
2014-03-26,7.78,7.78,7.77,7.775,40634.0
2014-03-27,7.78,7.78,7.77,7.775,24046.0
2014-03-28,7.78,7.78,7.76,7.77,28868.0
2014-03-31,7.775,7.785,7.77,7.78,25917.0
2014-04-01,7.775,7.785,7.775,7.785,22379.0
2014-04-02,7.785,7.805,7.78,7.795,29009.0
2014-04-03,7.81,7.81,7.785,7.805,122095.0
2014-04-04,7.805,7.82,7.79,7.82,47376.0
2014-04-07,7.82,7.83,7.795,7.83,31310.0
2014-04-08,7.83,7.835,7.82,7.83,56138.0
2014-04-09,7.84,7.85,7.82,7.825,116376.0
2014-04-10,7.85,7.86,7.82,7.84,31878.0
2014-04-11,7.865,7.865,7.83,7.86,52834.0
2014-04-14,7.865,7.865,7.845,7.845,58981.0
2014-04-15,7.85,7.865,7.845,7.85,47280.0
2014-04-16,7.865,7.865,7.83,7.835,76963.0
2014-04-17,7.85,7.865,7.835,7.865,36218.0
2014-04-21,7.865,7.87,7.85,7.865,73862.0
2014-04-22,7.88,7.88,7.86,7.86,38141.0
2014-04-23,7.88,7.88,7.85,7.86,34278.0
2014-04-24,7.86,7.885,7.86,7.885,43527.0
2014-04-25,7.885,7.89,7.87,7.89,63826.0
2014-04-28,7.89,7.895,7.865,7.87,82380.0
2014-04-29,7.89,7.925,7.89,7.925,118182.0
2014-04-30,7.91,7.935,7.91,7.935,43517.0
2014-05-01,7.94,7.97,7.925,7.97,58283.0
2014-05-02,7.97,8.015,7.96,8.01,54988.0
2014-05-05,8.02,8.02,8.0,8.02,61852.0
2014-05-06,8.02,8.03,8.01,8.03,51773.0
2014-05-07,8.05,8.06,8.02,8.06,175229.0
2014-05-08,8.04,8.06,8.03,8.03,41512.0
2014-05-09,8.045,8.06,8.035,8.045,47288.0
2014-05-12,8.05,8.05,8.015,8.03,73739.0
2014-05-13,8.025,8.03,8.0,8.0,85478.0
2014-05-14,8.01,8.01,7.98,8.0,50559.0
2014-05-15,8.0,8.01,7.985,7.985,37800.0
2014-05-16,8.01,8.01,7.985,7.985,48118.0
2014-05-20,7.995,7.995,7.98,7.985,37816.0
2014-05-21,7.99,7.995,7.985,7.995,50133.0
2014-05-22,7.995,7.995,7.985,7.995,44313.0
2014-05-23,7.975,7.99,7.975,7.985,48014.0
2014-05-26,7.995,7.995,7.98,7.985,32510.0
2014-05-27,7.985,7.99,7.96,7.96,121790.0
2014-05-28,7.945,7.965,7.905,7.905,107890.0
2014-05-29,7.915,7.925,7.89,7.91,64511.0
2014-05-30,7.915,7.915,7.845,7.845,78438.0
2014-06-02,7.84,7.865,7.835,7.855,64174.0
2014-06-03,7.855,7.86,7.84,7.84,98347.0
2014-06-04,7.835,7.84,7.79,7.83,89767.0
2014-06-05,7.84,7.86,7.84,7.86,43246.0
2014-06-06,7.865,7.87,7.84,7.87,65003.0
2014-06-09,7.87,7.875,7.86,7.875,45971.0
2014-06-10,7.875,7.88,7.865,7.875,60580.0
2014-06-11,7.865,7.885,7.86,7.88,52929.0
2014-06-12,7.885,7.89,7.87,7.89,63144.0
2014-06-13,7.895,7.905,7.87,7.905,33435.0
2014-06-16,7.895,7.91,7.885,7.905,37858.0
2014-06-17,7.905,7.915,7.89,7.91,26938.0
2014-06-18,7.915,7.925,7.905,7.925,71054.0
2014-06-19,7.93,7.935,7.92,7.925,52538.0
2014-06-20,7.915,7.93,7.915,7.93,30611.0
2014-06-23,7.945,7.945,7.91,7.92,33219.0
2014-06-24,7.92,7.945,7.92,7.945,19774.0
2014-06-25,7.94,7.96,7.935,7.935,52974.0
2014-06-26,7.93,7.96,7.93,7.955,43427.0
2014-06-27,7.96,7.96,7.935,7.935,35658.0
2014-06-30,7.965,7.965,7.95,7.965,80692.0
2014-07-02,7.95,7.98,7.95,7.98,28935.0
2014-07-03,7.975,7.995,7.97,7.995,32798.0
2014-07-04,7.995,7.995,7.98,7.98,25415.0
2014-07-07,7.985,8.005,7.98,7.995,263588.0
2014-07-08,7.995,7.995,7.955,7.96,60914.0
2014-07-09,7.975,7.98,7.965,7.975,58442.0
2014-07-10,7.975,7.98,7.97,7.98,30771.0
2014-07-11,8.0,8.0,7.965,7.98,23042.0
2014-07-14,7.975,7.985,7.965,7.965,40586.0
2014-07-15,7.975,8.015,7.975,8.005,63017.0
2014-07-16,8.01,8.01,8.0,8.0,37449.0
2014-07-17,8.0,8.0,7.985,7.995,41295.0
2014-07-18,7.995,8.005,7.975,7.995,40431.0
2014-07-21,8.01,8.01,7.965,7.99,82375.0
2014-07-22,7.995,8.0,7.97,7.98,50706.0
2014-07-23,7.98,7.995,7.97,7.97,49611.0
2014-07-24,7.965,7.985,7.965,7.985,70947.0
2014-07-25,7.985,7.995,7.975,7.995,53533.0
2014-07-28,7.99,7.99,7.975,7.98,55712.0
2014-07-29,7.98,8.0,7.975,8.0,56870.0
2014-07-30,8.0,8.005,7.98,7.98,78546.0
2014-07-31,8.0,8.0,7.98,7.995,34273.0
2014-08-01,7.975,8.005,7.975,7.995,47668.0
2014-08-05,8.0,8.005,7.98,7.99,88730.0
2014-08-06,8.0,8.0,7.98,7.99,26171.0
2014-08-07,7.995,8.0,7.995,8.0,101586.0
2014-08-08,7.995,8.0,7.99,7.995,15773.0
2014-08-11,7.995,8.0,7.98,8.0,35448.0
2014-08-12,7.98,7.995,7.98,7.99,55970.0
2014-08-13,8.005,8.005,7.98,8.0,33729.0
2014-08-14,8.0,8.005,7.99,8.0,30940.0
2014-08-15,8.005,8.005,7.99,8.0,17054.0
2014-08-18,8.005,8.01,8.0,8.0,67985.0
2014-08-19,8.005,8.01,7.995,8.0,19139.0
2014-08-20,8.01,8.01,7.995,8.005,45455.0
2014-08-21,8.0,8.015,8.0,8.015,32027.0
2014-08-22,8.015,8.025,8.01,8.015,48731.0
2014-08-25,8.035,8.035,7.99,7.99,43479.0
2014-08-26,8.015,8.035,8.015,8.015,52805.0
2014-08-27,8.015,8.04,8.015,8.02,38750.0
2014-08-28,8.025,8.035,8.02,8.025,51195.0
2014-08-29,8.04,8.045,8.025,8.045,36425.0
2014-09-02,8.045,8.045,8.02,8.035,22817.0
2014-09-03,8.035,8.035,8.02,8.025,11345.0
2014-09-04,8.035,8.035,8.01,8.02,48440.0
2014-09-05,8.02,8.02,8.01,8.02,37809.0
2014-09-08,8.02,8.025,8.005,8.005,32269.0
2014-09-09,8.02,8.02,8.005,8.015,42047.0
2014-09-10,8.01,8.015,8.0,8.005,46564.0
2014-09-11,8.005,8.01,8.0,8.01,29230.0
2014-09-12,8.01,8.01,7.97,7.97,59192.0
2014-09-15,7.97,8.0,7.97,8.0,63403.0
2014-09-16,8.0,8.0,7.975,7.99,50112.0
2014-09-17,7.99,7.99,7.96,7.965,32791.0
2014-09-18,7.97,7.99,7.97,7.985,26957.0
2014-09-19,7.99,7.995,7.985,7.985,30524.0
2014-09-22,7.975,7.99,7.975,7.975,49198.0
2014-09-23,7.985,7.985,7.965,7.985,24164.0
2014-09-24,7.975,7.985,7.965,7.985,29153.0
2014-09-25,7.995,7.995,7.975,7.98,52710.0
2014-09-26,7.975,7.985,7.97,7.975,25967.0
2014-09-29,7.975,7.985,7.965,7.985,24635.0
2014-09-30,7.98,7.98,7.975,7.975,16194.0
2014-10-01,7.975,7.995,7.975,7.985,64184.0
2014-10-02,7.985,7.985,7.965,7.965,31799.0
2014-10-03,7.97,7.98,7.97,7.975,20886.0
2014-10-06,7.975,7.98,7.965,7.975,22365.0
2014-10-07,7.965,7.975,7.94,7.94,50075.0
2014-10-08,7.96,7.97,7.925,7.93,22912.0
2014-10-09,7.96,7.96,7.925,7.935,33697.0
2014-10-10,7.925,7.935,7.92,7.92,25607.0
2014-10-14,7.92,7.93,7.89,7.925,53001.0
2014-10-15,7.895,7.925,7.88,7.9,45552.0
2014-10-16,7.895,7.9,7.87,7.895,42528.0
2014-10-17,7.895,7.91,7.89,7.91,75308.0
2014-10-20,7.915,7.925,7.91,7.92,40041.0
2014-10-21,7.925,7.925,7.915,7.915,45043.0
2014-10-22,7.92,7.92,7.895,7.915,63107.0
2014-10-23,7.91,7.93,7.89,7.93,20047.0
2014-10-24,7.93,7.93,7.92,7.925,21770.0
2014-10-27,7.925,7.94,7.92,7.935,35901.0
2014-10-28,7.945,7.95,7.93,7.945,55116.0
2014-10-29,7.95,7.97,7.935,7.97,54462.0
2014-10-30,7.975,7.98,7.95,7.97,48589.0
2014-10-31,7.975,7.975,7.945,7.975,34277.0
2014-11-03,7.96,8.005,7.96,8.005,37877.0
2014-11-04,8.005,8.015,7.995,8.01,70425.0
2014-11-05,7.98,8.02,7.98,8.015,87100.0
2014-11-06,8.02,8.02,7.98,7.995,45455.0
2014-11-07,8.005,8.02,7.985,8.02,69506.0
2014-11-10,8.015,8.02,8.005,8.01,28458.0
2014-11-11,8.015,8.015,7.995,8.015,14476.0
2014-11-12,8.015,8.015,7.995,8.01,23018.0
2014-11-13,8.005,8.015,8.005,8.005,12519.0
2014-11-14,8.01,8.015,8.005,8.01,37254.0
2014-11-17,8.015,8.015,8.005,8.01,34594.0
2014-11-18,8.01,8.02,8.005,8.015,45085.0
2014-11-19,8.015,8.025,8.01,8.025,44517.0
2014-11-20,8.03,8.035,8.025,8.03,28993.0
2014-11-21,8.025,8.05,8.025,8.045,53754.0
2014-11-24,8.055,8.055,8.035,8.035,87649.0
2014-11-25,8.04,8.04,8.015,8.02,61064.0
2014-11-26,8.02,8.03,8.015,8.02,60051.0
2014-11-27,8.025,8.03,7.985,7.995,132329.0
2014-11-28,8.0,8.015,7.99,8.005,25715.0
2014-12-01,8.005,8.015,7.975,7.98,75419.0
2014-12-02,7.98,7.98,7.95,7.97,29086.0
2014-12-03,7.955,7.98,7.935,7.935,66458.0
2014-12-04,7.935,7.96,7.895,7.91,84944.0
2014-12-05,7.89,7.905,7.855,7.875,61204.0
2014-12-08,7.87,7.87,7.77,7.785,62842.0
2014-12-09,7.745,7.78,7.73,7.765,99052.0
2014-12-10,7.745,7.78,7.72,7.725,56347.0
2014-12-11,7.76,7.765,7.71,7.725,97620.0
2014-12-12,7.72,7.765,7.72,7.745,1271684.0
2014-12-15,7.74,7.79,7.735,7.785,134312.0
2014-12-16,7.78,7.785,7.75,7.775,1134565.0
2014-12-17,7.745,7.775,7.71,7.72,244076.0
2014-12-18,7.77,7.77,7.71,7.74,408667.0
2014-12-19,7.77,7.795,7.73,7.795,185801.0
2014-12-22,7.775,7.79,7.74,7.75,73359.0
2014-12-23,7.775,7.825,7.75,7.825,54037.0
2014-12-24,7.83,7.83,7.795,7.815,33598.0
2014-12-29,7.8,7.88,7.8,7.865,28697.0
2014-12-30,7.865,7.92,7.865,7.915,21628.0
2014-12-31,7.915,7.955,7.88,7.955,29509.0
2015-01-02,7.955,7.955,7.925,7.95,20324.0
2015-01-05,7.955,7.955,7.915,7.94,45526.0
2015-01-06,7.92,7.95,7.905,7.91,40810.0
2015-01-07,7.9,7.915,7.885,7.905,45091.0
2015-01-08,7.925,7.925,7.9,7.9,31439.0
2015-01-09,7.88,7.925,7.88,7.925,21979.0
2015-01-12,7.925,7.955,7.885,7.955,42453.0
2015-01-13,7.945,7.945,7.91,7.915,45155.0
2015-01-14,7.91,7.91,7.835,7.835,61672.0
2015-01-15,7.83,7.875,7.83,7.86,25359.0
2015-01-16,7.86,7.86,7.83,7.855,30093.0
2015-01-19,7.83,7.86,7.815,7.82,42992.0
2015-01-20,7.825,7.84,7.81,7.835,51270.0
2015-01-21,7.815,7.845,7.815,7.82,64016.0
2015-01-22,7.82,7.82,7.75,7.795,93868.0
2015-01-23,7.77,7.795,7.755,7.755,59171.0
2015-01-26,7.755,7.78,7.715,7.715,91736.0
2015-01-27,7.745,7.745,7.68,7.705,73269.0
2015-01-28,7.69,7.69,7.565,7.59,55087.0
2015-01-29,7.555,7.57,7.41,7.41,143804.0
2015-01-30,7.43,7.475,7.28,7.37,490765.0
2015-02-02,7.37,7.4,7.34,7.38,245011.0
2015-02-03,7.39,7.425,7.345,7.35,379231.0
2015-02-04,7.39,7.39,7.345,7.355,300172.0
2015-02-05,7.365,7.41,7.365,7.41,186986.0
2015-02-06,7.425,7.465,7.41,7.465,316619.0
2015-02-09,7.47,7.475,7.445,7.45,146157.0
2015-02-10,7.45,7.52,7.45,7.49,98874.0
2015-02-11,7.505,7.505,7.475,7.49,120428.0
2015-02-12,7.49,7.505,7.475,7.485,89051.0
2015-02-13,7.485,7.49,7.47,7.485,122143.0
2015-02-17,7.48,7.5,7.445,7.475,163470.0
2015-02-18,7.47,7.475,7.425,7.46,133904.0
2015-02-19,7.46,7.46,7.4,7.41,84348.0
2015-02-20,7.4,7.435,7.395,7.425,56918.0
2015-02-23,7.425,7.425,7.325,7.36,103999.0
2015-02-24,7.37,7.385,7.355,7.37,79458.0
2015-02-25,7.36,7.375,7.33,7.345,151200.0
2015-02-26,7.35,7.36,7.325,7.345,113734.0
2015-02-27,7.325,7.365,7.305,7.33,134764.0
2015-03-02,7.35,7.365,7.345,7.355,114703.0
2015-03-03,7.36,7.405,7.35,7.36,173637.0
2015-03-04,7.39,7.415,7.365,7.41,101990.0
2015-03-05,7.39,7.43,7.39,7.405,53756.0
2015-03-06,7.41,7.43,7.4,7.41,72472.0
2015-03-09,7.43,7.44,7.4,7.405,62650.0
2015-03-10,7.415,7.415,7.345,7.35,154123.0
2015-03-11,7.375,7.395,7.36,7.39,61737.0
2015-03-12,7.39,7.4,7.39,7.4,39254.0
2015-03-13,7.41,7.41,7.385,7.4,89604.0
2015-03-16,7.4,7.415,7.39,7.41,129613.0
2015-03-17,7.41,7.41,7.4,7.4,53090.0
2015-03-18,7.4,7.41,7.39,7.4,56970.0
2015-03-19,7.4,7.4,7.375,7.395,38636.0
2015-03-20,7.385,7.41,7.385,7.41,48356.0
2015-03-23,7.41,7.41,7.4,7.4,30872.0
2015-03-24,7.4,7.405,7.39,7.4,57103.0
2015-03-25,7.405,7.405,7.39,7.395,115155.0
2015-03-26,7.405,7.41,7.37,7.37,110166.0
2015-03-27,7.38,7.385,7.355,7.365,55223.0
2015-03-30,7.36,7.365,7.34,7.34,60004.0
2015-03-31,7.33,7.34,7.295,7.295,96334.0
2015-04-01,7.285,7.285,7.22,7.225,72919.0
2015-04-02,7.195,7.195,7.17,7.18,132360.0
2015-04-06,7.17,7.195,7.135,7.14,121892.0
2015-04-07,7.135,7.17,7.065,7.075,182588.0
2015-04-08,7.065,7.13,7.065,7.065,241752.0
2015-04-09,7.07,7.09,7.065,7.08,55167.0
2015-04-10,7.065,7.07,7.02,7.025,97904.0
2015-04-13,7.015,7.025,6.985,7.0,221287.0
2015-04-14,6.98,7.02,6.975,7.0,144181.0
2015-04-15,6.995,7.015,6.975,6.98,150102.0
2015-04-16,6.955,6.965,6.915,6.935,327489.0
2015-04-17,6.92,6.935,6.885,6.935,426009.0
2015-04-20,6.925,6.94,6.915,6.935,106156.0
2015-04-21,6.92,6.95,6.92,6.94,77216.0
2015-04-22,6.92,6.94,6.915,6.935,92735.0
2015-04-23,6.95,7.0,6.945,7.0,227413.0
2015-04-24,7.0,7.09,6.985,7.075,223380.0
2015-04-27,7.075,7.1,7.05,7.1,169771.0
2015-04-28,7.105,7.145,7.1,7.145,125190.0
2015-04-29,7.145,7.21,7.145,7.195,240703.0
2015-04-30,7.22,7.245,7.2,7.225,184608.0
2015-05-01,7.265,7.295,7.23,7.29,155827.0
2015-05-04,7.32,7.32,7.285,7.29,302839.0
2015-05-05,7.29,7.325,7.25,7.25,267060.0
2015-05-06,7.25,7.3,7.235,7.265,64663.0
2015-05-07,7.28,7.29,7.26,7.27,119678.0
2015-05-08,7.28,7.34,7.28,7.335,81213.0
2015-05-11,7.31,7.355,7.31,7.335,58068.0
2015-05-12,7.34,7.34,7.295,7.325,142077.0
2015-05-13,7.305,7.335,7.305,7.335,331271.0
2015-05-14,7.335,7.345,7.32,7.34,44797.0
2015-05-15,7.335,7.355,7.295,7.3,42640.0
2015-05-19,7.3,7.325,7.3,7.305,39447.0
2015-05-20,7.335,7.34,7.3,7.31,41680.0
2015-05-21,7.285,7.3,7.265,7.265,75061.0
2015-05-22,7.285,7.285,7.26,7.265,18778.0
2015-05-25,7.255,7.285,7.235,7.235,55341.0
2015-05-26,7.255,7.255,7.19,7.205,118893.0
2015-05-27,7.24,7.265,7.205,7.26,65081.0
2015-05-28,7.235,7.29,7.205,7.235,50082.0
2015-05-29,7.205,7.235,7.19,7.195,40121.0
2015-06-01,7.195,7.225,7.18,7.18,34645.0
2015-06-02,7.18,7.2,7.165,7.185,66338.0
2015-06-03,7.165,7.185,7.16,7.18,38099.0
2015-06-04,7.155,7.19,7.15,7.15,41607.0
2015-06-05,7.18,7.18,7.145,7.16,41357.0
2015-06-08,7.15,7.16,7.115,7.125,72723.0
2015-06-09,7.165,7.165,7.11,7.125,111462.0
2015-06-10,7.155,7.155,7.115,7.125,86180.0
2015-06-11,7.135,7.135,7.085,7.11,63306.0
2015-06-12,7.11,7.12,7.07,7.085,29833.0
2015-06-15,7.095,7.105,7.035,7.035,92936.0
2015-06-16,7.075,7.075,7.025,7.06,60564.0
2015-06-17,7.055,7.06,7.04,7.055,85173.0
2015-06-18,7.045,7.05,7.035,7.04,95735.0
2015-06-19,7.045,7.05,7.015,7.035,95178.0
2015-06-22,7.01,7.045,6.985,6.985,99530.0
2015-06-23,6.99,7.0,6.98,6.98,54770.0
2015-06-24,6.975,6.98,6.965,6.975,86297.0
2015-06-25,7.005,7.005,6.99,6.99,49002.0
2015-06-26,6.99,6.99,6.98,6.98,64973.0
2015-06-29,6.945,6.985,6.93,6.98,126041.0
2015-06-30,6.965,6.99,6.93,6.93,80657.0
2015-07-02,6.96,6.985,6.96,6.98,61669.0
2015-07-03,6.99,6.99,6.95,6.985,54872.0
2015-07-06,6.985,6.985,6.935,6.95,66645.0
2015-07-07,6.95,6.96,6.875,6.915,378810.0
2015-07-08,6.885,6.92,6.775,6.775,581845.0
2015-07-09,6.79,6.79,6.655,6.68,158691.0
2015-07-10,6.685,6.76,6.65,6.72,138664.0
2015-07-13,6.745,6.755,6.665,6.675,61636.0
2015-07-14,6.675,6.715,6.67,6.69,79790.0
2015-07-15,6.725,6.74,6.615,6.615,253765.0
2015-07-16,6.645,6.75,6.6,6.745,164244.0
2015-07-17,6.745,6.845,6.71,6.845,251436.0
2015-07-20,6.865,6.865,6.815,6.83,150174.0
2015-07-21,6.805,6.84,6.76,6.785,143791.0
2015-07-22,6.785,6.805,6.755,6.78,117333.0
2015-07-23,6.785,6.79,6.735,6.75,77150.0
2015-07-24,6.77,6.775,6.705,6.71,77806.0
2015-07-27,6.755,6.755,6.68,6.705,109521.0
2015-07-28,6.715,6.715,6.67,6.7,98850.0
2015-07-29,6.665,6.695,6.655,6.68,65244.0
2015-07-30,6.665,6.725,6.655,6.665,78071.0
2015-07-31,6.645,6.685,6.6,6.615,131488.0
2015-08-04,6.58,6.615,6.56,6.59,204386.0
2015-08-05,6.56,6.63,6.555,6.625,66624.0
2015-08-06,6.635,6.635,6.58,6.585,61503.0
2015-08-07,6.6,6.61,6.545,6.59,168826.0
2015-08-10,6.545,6.645,6.545,6.615,68993.0
2015-08-11,6.61,6.615,6.535,6.555,117302.0
2015-08-12,6.565,6.58,6.52,6.56,143368.0
2015-08-13,6.58,6.58,6.545,6.565,75754.0
2015-08-14,6.56,6.56,6.53,6.545,93492.0
2015-08-17,6.525,6.53,6.5,6.5,126028.0
2015-08-18,6.495,6.515,6.465,6.465,114243.0
2015-08-19,6.445,6.46,6.44,6.455,90848.0
2015-08-20,6.43,6.445,6.335,6.355,137812.0
2015-08-21,6.335,6.345,6.215,6.225,414765.0
2015-08-24,6.085,6.14,5.96,6.065,333005.0
2015-08-25,6.115,6.155,6.11,6.135,330303.0
2015-08-26,6.135,6.15,6.095,6.145,157644.0
2015-08-27,6.18,6.195,6.145,6.145,210356.0
2015-08-28,6.215,6.26,6.145,6.185,365996.0
2015-08-31,6.205,6.28,6.195,6.26,364123.0
2015-09-01,6.25,6.285,6.22,6.285,82930.0
2015-09-02,6.235,6.3,6.235,6.29,108154.0
2015-09-03,6.315,6.36,6.29,6.36,64717.0
2015-09-04,6.38,6.41,6.355,6.41,72120.0
2015-09-08,6.425,6.43,6.4,6.405,60338.0
2015-09-09,6.405,6.435,6.405,6.43,64816.0
2015-09-10,6.455,6.455,6.425,6.435,80726.0
2015-09-11,6.43,6.46,6.43,6.43,94697.0
2015-09-14,6.485,6.485,6.39,6.405,116976.0
2015-09-15,6.4,6.415,6.355,6.385,120461.0
2015-09-16,6.395,6.395,6.35,6.38,110388.0
2015-09-17,6.385,6.405,6.38,6.39,111535.0
2015-09-18,6.395,6.4,6.325,6.355,81977.0
2015-09-21,6.37,6.37,6.325,6.33,112447.0
2015-09-22,6.335,6.335,6.27,6.29,101858.0
2015-09-23,6.285,6.29,6.22,6.225,176531.0
2015-09-24,6.25,6.25,6.015,6.05,300010.0
2015-09-25,6.075,6.075,6.01,6.02,203215.0
2015-09-28,5.995,6.0,5.845,5.865,118564.0
2015-09-29,5.845,5.875,5.775,5.78,300790.0
2015-09-30,5.8,5.885,5.8,5.885,94996.0
2015-10-01,5.875,5.88,5.8,5.83,164084.0
2015-10-02,5.78,5.855,5.78,5.85,161283.0
2015-10-05,5.84,5.89,5.81,5.82,127948.0
2015-10-06,5.84,5.85,5.79,5.8,221146.0
2015-10-07,5.79,5.805,5.765,5.77,361363.0
2015-10-08,5.78,5.79,5.75,5.775,174474.0
2015-10-09,5.8,5.8,5.7,5.75,190076.0
2015-10-13,5.74,5.745,5.655,5.66,175682.0
2015-10-14,5.64,5.645,5.605,5.64,177910.0
2015-10-15,5.62,5.66,5.575,5.65,309948.0
2015-10-16,5.67,5.78,5.64,5.78,254722.0
2015-10-19,5.785,5.95,5.77,5.95,293862.0
2015-10-20,5.955,6.105,5.955,6.105,294433.0
2015-10-21,6.12,6.37,6.11,6.305,625247.0
2015-10-22,6.325,6.335,6.21,6.23,412837.0
2015-10-23,6.295,6.31,6.25,6.305,285463.0
2015-10-26,6.305,6.36,6.28,6.335,334155.0
2015-10-27,6.36,6.365,6.32,6.33,180218.0
2015-10-28,6.34,6.34,6.28,6.3,178919.0
2015-10-29,6.29,6.31,6.28,6.29,159341.0
2015-10-30,6.31,6.31,6.23,6.25,111629.0
2015-11-02,6.23,6.255,6.22,6.22,135035.0
2015-11-03,6.235,6.235,6.195,6.215,219833.0
2015-11-04,6.22,6.295,6.22,6.285,372909.0
2015-11-05,6.31,6.45,6.285,6.45,193861.0
2015-11-06,6.455,6.645,6.445,6.6,408209.0
2015-11-09,6.63,6.65,6.565,6.585,191666.0
2015-11-10,6.585,6.585,6.535,6.55,297581.0
2015-11-11,6.545,6.575,6.515,6.515,290172.0
2015-11-12,6.54,6.545,6.475,6.505,187881.0
2015-11-13,6.485,6.525,6.435,6.455,102878.0
2015-11-16,6.435,6.455,6.42,6.45,339880.0
2015-11-17,6.435,6.47,6.395,6.455,199671.0
2015-11-18,6.455,6.455,6.38,6.39,265799.0
2015-11-19,6.385,6.395,6.315,6.32,261414.0
2015-11-20,6.315,6.34,6.28,6.295,255458.0
2015-11-23,6.31,6.315,6.245,6.285,201167.0
2015-11-24,6.28,6.29,6.235,6.245,202937.0
2015-11-25,6.245,6.245,6.195,6.215,133514.0
2015-11-26,6.215,6.215,6.18,6.19,182817.0
2015-11-27,6.19,6.205,6.165,6.18,310718.0
2015-11-30,6.185,6.2,6.165,6.17,537784.0
2015-12-01,6.17,6.18,6.125,6.15,379618.0
2015-12-02,6.135,6.135,6.06,6.075,366154.0
2015-12-03,6.06,6.06,5.945,5.95,731392.0
2015-12-04,5.95,5.975,5.9,5.93,576182.0
2015-12-07,5.915,5.92,5.84,5.855,471296.0
2015-12-08,5.82,5.825,5.69,5.715,756654.0
2015-12-09,5.705,5.73,5.655,5.67,502259.0
2015-12-10,5.63,5.65,5.61,5.63,355996.0
2015-12-11,5.625,5.635,5.595,5.62,536612.0
2015-12-14,5.61,5.61,5.51,5.515,529982.0
2015-12-15,5.51,5.79,5.5,5.755,1365405.0
2015-12-16,5.775,6.01,5.76,5.975,966540.0
2015-12-17,5.975,5.98,5.89,5.9,1631306.0
2015-12-18,5.905,5.92,5.855,5.915,242268.0
2015-12-21,5.93,5.93,5.86,5.87,556367.0
2015-12-22,5.87,5.945,5.86,5.91,593384.0
2015-12-23,5.945,6.075,5.945,6.07,447977.0
2015-12-24,6.09,6.16,6.075,6.1,387161.0
2015-12-29,6.1,6.19,6.09,6.17,159189.0
2015-12-30,6.185,6.3,6.16,6.285,304125.0
2015-12-31,6.305,6.375,6.305,6.35,350354.0
2016-01-04,6.33,6.33,6.12,6.15,540789.0
2016-01-05,5.985,6.065,5.94,6.005,791754.0
2016-01-06,5.98,6.005,5.94,5.955,241149.0
2016-01-07,5.935,5.945,5.86,5.86,236506.0
2016-01-08,5.88,5.915,5.79,5.79,236554.0
2016-01-11,5.805,5.805,5.69,5.695,200126.0
2016-01-12,5.695,5.71,5.485,5.53,496898.0
2016-01-13,5.53,5.545,5.4,5.43,506181.0
2016-01-14,5.395,5.49,5.305,5.33,656204.0
2016-01-15,5.295,5.3,5.12,5.145,461602.0
2016-01-18,5.175,5.175,5.08,5.085,699256.0
2016-01-19,5.135,5.325,5.1,5.275,773662.0
2016-01-20,5.21,5.24,5.115,5.165,596612.0
2016-01-21,5.205,5.235,5.13,5.185,677656.0
2016-01-22,5.275,5.47,5.27,5.43,603724.0
2016-01-25,5.445,5.445,5.295,5.355,252469.0
2016-01-26,5.385,5.44,5.3,5.3,366861.0
2016-01-27,5.345,5.405,5.31,5.325,186219.0
2016-01-28,5.38,5.46,5.355,5.445,264923.0
2016-01-29,5.45,5.475,5.41,5.465,291028.0
2016-02-01,5.47,5.48,5.45,5.45,200214.0
2016-02-02,5.46,5.465,5.4,5.41,529304.0
2016-02-03,5.42,5.47,5.41,5.44,433086.0
2016-02-04,5.465,5.525,5.465,5.51,209775.0
2016-02-05,5.55,5.55,5.5,5.51,202449.0
2016-02-08,5.51,5.53,5.42,5.445,195513.0
2016-02-09,5.42,5.44,5.35,5.35,223357.0
2016-02-10,5.38,5.42,5.34,5.34,193937.0
2016-02-11,5.315,5.315,5.195,5.23,406146.0
2016-02-12,5.26,5.26,5.17,5.175,243269.0
2016-02-16,5.195,5.195,5.125,5.185,440518.0
2016-02-17,5.2,5.315,5.18,5.29,722065.0
2016-02-18,5.31,5.31,5.26,5.285,279738.0
2016-02-19,5.3,5.325,5.28,5.315,379438.0
2016-02-22,5.345,5.38,5.31,5.315,224206.0
2016-02-23,5.34,5.34,5.195,5.195,462490.0
2016-02-24,5.205,5.215,5.13,5.19,353069.0
2016-02-25,5.195,5.225,5.155,5.155,452551.0
2016-02-26,5.19,5.225,5.15,5.225,244351.0
2016-02-29,5.205,5.24,5.19,5.235,120523.0
2016-03-01,5.235,5.285,5.21,5.285,193972.0
2016-03-02,5.285,5.385,5.28,5.38,337589.0
2016-03-03,5.415,5.445,5.365,5.42,206914.0
2016-03-04,5.48,5.505,5.45,5.485,244068.0
2016-03-07,5.525,5.615,5.485,5.605,1027901.0
2016-03-08,5.62,5.62,5.505,5.505,421918.0
2016-03-09,5.535,5.56,5.5,5.535,310691.0
2016-03-10,5.595,5.595,5.51,5.525,403567.0
2016-03-11,5.54,5.57,5.54,5.545,481905.0
2016-03-14,5.565,5.57,5.555,5.56,252583.0
2016-03-15,5.565,5.575,5.54,5.555,355052.0
2016-03-16,5.57,5.59,5.56,5.575,164628.0
2016-03-17,5.59,5.595,5.57,5.59,134427.0
2016-03-18,5.6,5.615,5.59,5.605,324249.0
2016-03-21,5.64,5.65,5.62,5.645,145970.0
2016-03-22,5.655,5.705,5.645,5.7,171188.0
2016-03-23,5.71,5.795,5.69,5.795,339113.0
2016-03-24,5.775,5.815,5.77,5.81,275521.0
2016-03-28,5.84,5.87,5.82,5.86,165590.0
2016-03-29,5.89,5.89,5.815,5.845,250837.0
2016-03-30,5.845,5.85,5.78,5.8,190705.0
2016-03-31,5.815,5.815,5.785,5.79,137772.0
2016-04-01,5.8,5.8,5.765,5.79,161028.0
2016-04-04,5.83,5.835,5.8,5.8,116764.0
2016-04-05,5.815,5.815,5.79,5.81,139808.0
2016-04-06,5.83,5.865,5.815,5.86,84471.0
2016-04-07,5.89,6.01,5.89,5.99,474086.0
2016-04-08,5.99,6.04,5.99,6.015,283373.0
2016-04-11,6.015,6.04,6.005,6.02,254494.0
2016-04-12,6.02,6.065,6.02,6.055,199073.0
2016-04-13,6.065,6.065,5.98,5.98,208956.0
2016-04-14,5.98,6.005,5.945,6.0,295814.0
2016-04-15,6.01,6.01,5.955,5.97,384021.0
2016-04-18,5.95,5.95,5.9,5.9,457562.0
2016-04-19,5.92,5.925,5.9,5.915,149196.0
2016-04-20,5.945,5.99,5.92,5.975,254616.0
2016-04-21,6.0,6.0,5.95,5.96,139877.0
2016-04-22,5.98,6.005,5.955,5.985,184541.0
2016-04-25,5.985,5.99,5.96,5.985,460245.0
2016-04-26,5.96,5.995,5.96,5.99,132340.0
2016-04-27,5.99,6.015,5.99,6.015,157362.0
2016-04-28,6.015,6.02,5.99,5.99,122676.0
2016-04-29,5.995,6.02,5.995,6.02,147025.0
2016-05-02,6.015,6.02,5.985,5.995,128764.0
2016-05-03,5.99,6.04,5.96,5.985,216373.0
2016-05-04,5.995,6.0,5.975,5.99,107399.0
2016-05-05,6.005,6.005,5.985,5.995,112772.0
2016-05-06,5.975,5.995,5.97,5.985,202017.0
2016-05-09,6.0,6.0,5.945,5.97,166979.0
2016-05-10,5.97,5.975,5.95,5.96,189252.0
2016-05-11,5.975,5.975,5.945,5.945,153669.0
2016-05-12,5.965,5.965,5.93,5.96,183222.0
2016-05-13,5.95,5.965,5.935,5.94,146411.0
2016-05-16,5.945,5.96,5.935,5.94,134427.0
2016-05-17,5.94,5.94,5.89,5.89,229612.0
2016-05-18,5.895,5.92,5.89,5.895,285550.0
2016-05-19,5.895,5.915,5.88,5.895,216020.0
2016-05-20,5.915,5.935,5.895,5.935,116103.0
2016-05-24,5.945,5.945,5.92,5.93,158585.0
2016-05-25,5.96,5.96,5.92,5.95,211271.0
2016-05-26,5.97,5.975,5.945,5.97,139579.0
2016-05-27,5.99,6.005,5.975,6.0,158081.0
2016-05-30,6.005,6.01,6.0,6.0,119872.0
2016-05-31,6.015,6.015,5.99,6.005,140649.0
2016-06-01,6.01,6.065,5.985,6.06,182535.0
2016-06-02,6.07,6.07,6.03,6.035,303129.0
2016-06-03,6.04,6.04,6.015,6.025,192356.0
2016-06-06,6.015,6.035,6.01,6.03,124543.0
2016-06-07,6.035,6.045,6.025,6.045,164830.0
2016-06-08,6.04,6.055,6.025,6.045,266064.0
2016-06-09,6.035,6.06,6.03,6.06,350220.0
2016-06-10,6.06,6.06,6.015,6.025,144402.0
2016-06-13,6.035,6.035,5.985,5.99,447948.0
2016-06-14,5.99,5.99,5.945,5.95,171552.0
2016-06-15,5.96,5.96,5.885,5.885,592998.0
2016-06-16,5.85,5.85,5.645,5.78,784056.0
2016-06-17,5.78,5.8,5.73,5.73,139780.0
2016-06-20,5.765,5.835,5.755,5.82,319526.0
2016-06-21,5.875,5.875,5.82,5.85,104202.0
2016-06-22,5.87,5.88,5.845,5.855,211414.0
2016-06-23,5.88,5.93,5.87,5.93,143920.0
2016-06-24,5.775,5.865,5.745,5.85,533706.0
2016-06-27,5.88,5.885,5.785,5.785,137455.0
2016-06-28,5.85,5.85,5.81,5.83,118997.0
2016-06-29,5.875,5.905,5.85,5.895,339060.0
2016-06-30,5.91,5.92,5.885,5.915,98025.0
2016-07-04,5.945,5.945,5.905,5.92,60924.0
2016-07-05,5.945,5.945,5.865,5.875,184894.0
2016-07-06,5.86,5.86,5.825,5.825,151583.0
2016-07-07,5.815,5.855,5.815,5.83,124992.0
2016-07-08,5.85,5.875,5.84,5.84,119818.0
2016-07-11,5.85,5.865,5.84,5.86,71552.0
2016-07-12,5.865,5.93,5.865,5.93,173580.0
2016-07-13,5.92,5.94,5.91,5.935,274924.0
2016-07-14,5.965,5.975,5.945,5.97,629090.0
2016-07-15,5.995,6.0,5.97,5.975,244162.0
2016-07-18,6.01,6.01,5.99,5.995,171280.0
2016-07-19,5.99,6.0,5.975,6.0,81676.0
2016-07-20,6.01,6.065,6.01,6.055,214289.0
2016-07-21,6.065,6.09,6.055,6.09,201820.0
2016-07-22,6.095,6.115,6.07,6.105,193663.0
2016-07-25,6.125,6.13,6.1,6.125,200307.0
2016-07-26,6.115,6.135,6.105,6.13,125887.0
2016-07-27,6.155,6.155,6.13,6.14,161402.0
2016-07-28,6.155,6.155,6.135,6.145,125063.0
2016-07-29,6.135,6.16,6.13,6.16,64349.0
2016-08-02,6.165,6.165,6.155,6.16,120535.0
2016-08-03,6.16,6.19,6.16,6.185,106535.0
2016-08-04,6.215,6.225,6.2,6.215,85969.0
2016-08-05,6.245,6.285,6.225,6.275,261998.0
2016-08-08,6.3,6.32,6.275,6.31,133670.0
2016-08-09,6.325,6.355,6.315,6.345,263678.0
2016-08-10,6.375,6.375,6.295,6.295,289701.0
2016-08-11,6.29,6.31,6.285,6.3,170027.0
2016-08-12,6.32,6.32,6.27,6.3,211269.0
2016-08-15,6.32,6.325,6.295,6.325,188427.0
2016-08-16,6.32,6.325,6.3,6.315,123010.0
2016-08-17,6.32,6.33,6.31,6.32,89599.0
2016-08-18,6.325,6.325,6.3,6.315,76761.0
2016-08-19,6.31,6.33,6.3,6.33,75530.0
2016-08-22,6.34,6.34,6.31,6.315,202054.0
2016-08-23,6.325,6.325,6.26,6.26,315798.0
2016-08-24,6.245,6.26,6.215,6.22,268500.0
2016-08-25,6.215,6.25,6.215,6.23,123743.0
2016-08-26,6.25,6.25,6.23,6.245,101175.0
2016-08-29,6.245,6.27,6.215,6.22,167321.0
2016-08-30,6.23,6.235,6.22,6.23,270710.0
2016-08-31,6.235,6.245,6.225,6.23,176206.0
2016-09-01,6.21,6.23,6.21,6.225,203726.0
2016-09-02,6.235,6.245,6.22,6.22,167709.0
2016-09-06,6.21,6.22,6.195,6.2,308705.0
2016-09-07,6.21,6.21,6.12,6.13,798797.0
2016-09-08,6.135,6.18,6.13,6.175,144423.0
2016-09-09,6.18,6.18,6.15,6.15,182317.0
2016-09-12,6.15,6.155,6.13,6.145,317766.0
2016-09-13,6.125,6.145,6.125,6.125,244225.0
2016-09-14,6.125,6.145,6.12,6.12,101280.0
2016-09-15,6.12,6.145,6.12,6.135,170274.0
2016-09-16,6.125,6.145,6.125,6.13,92441.0
2016-09-19,6.13,6.155,6.13,6.15,133340.0
2016-09-20,6.15,6.16,6.145,6.155,142307.0
2016-09-21,6.155,6.18,6.155,6.175,140705.0
2016-09-22,6.195,6.205,6.175,6.175,258077.0
2016-09-23,6.18,6.195,6.16,6.175,111583.0
2016-09-26,6.18,6.18,6.16,6.17,178218.0
2016-09-27,6.2,6.2,6.165,6.175,137609.0
2016-09-28,6.205,6.205,6.18,6.195,187198.0
2016-09-29,6.205,6.215,6.195,6.195,238973.0
2016-09-30,6.225,6.225,6.195,6.22,722069.0
2016-10-03,6.22,6.225,6.19,6.205,96492.0
2016-10-04,6.205,6.22,6.16,6.165,416145.0
2016-10-05,6.165,6.18,6.165,6.165,302717.0
2016-10-06,6.175,6.18,6.15,6.18,825610.0
2016-10-07,6.18,6.195,6.17,6.18,236653.0
2016-10-11,6.18,6.205,6.18,6.195,167988.0
2016-10-12,6.195,6.205,6.18,6.2,188978.0
2016-10-13,6.205,6.22,6.18,6.215,246452.0
2016-10-14,6.215,6.315,6.215,6.3,517206.0
2016-10-17,6.32,6.355,6.3,6.345,550250.0
2016-10-18,6.345,6.365,6.33,6.345,219215.0
2016-10-19,6.345,6.395,6.33,6.39,231763.0
2016-10-20,6.395,6.425,6.375,6.42,174313.0
2016-10-21,6.425,6.43,6.395,6.395,227403.0
2016-10-24,6.405,6.405,6.38,6.395,217253.0
2016-10-25,6.4,6.4,6.37,6.39,770659.0
2016-10-26,6.395,6.41,6.385,6.405,129873.0
2016-10-27,6.42,6.42,6.39,6.395,276858.0
2016-10-28,6.42,6.42,6.395,6.415,94647.0
2016-10-31,6.42,6.44,6.41,6.435,428730.0
2016-11-01,6.43,6.44,6.415,6.425,523748.0
2016-11-02,6.42,6.435,6.415,6.415,555614.0
2016-11-03,6.44,6.455,6.43,6.445,163382.0
2016-11-04,6.445,6.455,6.415,6.415,128988.0
2016-11-07,6.44,6.445,6.41,6.415,238323.0
2016-11-08,6.41,6.415,6.39,6.415,201375.0
2016-11-09,6.39,6.445,6.39,6.445,225813.0
2016-11-10,6.455,6.545,6.445,6.54,455924.0
2016-11-11,6.555,6.555,6.515,6.535,355430.0
2016-11-14,6.565,6.57,6.51,6.515,214204.0
2016-11-15,6.53,6.555,6.44,6.44,358962.0
2016-11-16,6.44,6.46,6.345,6.345,585119.0
2016-11-17,6.34,6.36,6.295,6.335,827893.0
2016-11-18,6.345,6.345,6.32,6.34,398224.0
2016-11-21,6.34,6.37,6.315,6.345,181712.0
2016-11-22,6.345,6.38,6.34,6.38,186764.0
2016-11-23,6.38,6.38,6.355,6.36,282632.0
2016-11-24,6.36,6.39,6.355,6.38,225515.0
2016-11-25,6.4,6.41,6.385,6.41,513270.0
2016-11-28,6.415,6.415,6.355,6.405,282936.0
2016-11-29,6.41,6.435,6.39,6.41,485354.0
2016-11-30,6.43,6.45,6.425,6.45,143991.0
2016-12-01,6.46,6.5,6.445,6.48,617248.0
2016-12-02,6.495,6.495,6.48,6.48,186585.0
2016-12-05,6.495,6.495,6.455,6.475,181998.0
2016-12-06,6.48,6.485,6.46,6.475,195859.0
2016-12-07,6.48,6.48,6.435,6.45,290087.0
2016-12-08,6.445,6.45,6.415,6.425,243080.0
2016-12-09,6.415,6.445,6.41,6.425,344706.0
2016-12-12,6.455,6.455,6.425,6.44,350670.0
2016-12-13,6.47,6.48,6.45,6.48,341925.0
2016-12-14,6.485,6.485,6.455,6.48,394023.0
2016-12-15,6.485,6.595,6.485,6.585,805744.0
2016-12-16,6.6,6.65,6.585,6.63,498021.0
2016-12-19,6.63,6.63,6.595,6.63,259906.0
2016-12-20,6.64,6.64,6.585,6.61,393826.0
2016-12-21,6.605,6.695,6.6,6.695,592060.0
2016-12-22,6.69,6.73,6.675,6.715,485482.0
2016-12-23,6.74,6.74,6.665,6.685,496715.0
2016-12-28,6.695,6.76,6.665,6.76,281202.0
2016-12-29,6.76,6.77,6.74,6.77,160904.0
2016-12-30,6.77,6.77,6.755,6.76,96983.0
2017-01-03,6.79,6.79,6.745,6.79,339858.0
2017-01-04,6.805,6.875,6.79,6.875,618888.0
2017-01-05,6.885,6.89,6.855,6.865,353179.0
2017-01-06,6.88,6.925,6.86,6.905,615984.0
2017-01-09,6.915,6.915,6.85,6.855,353410.0
2017-01-10,6.86,6.865,6.84,6.855,341633.0
2017-01-11,6.86,6.885,6.835,6.885,218513.0
2017-01-12,6.89,6.89,6.865,6.89,340441.0
2017-01-13,6.89,6.935,6.885,6.935,269742.0
2017-01-16,6.94,6.94,6.905,6.915,434763.0
2017-01-17,6.925,6.94,6.91,6.935,357922.0
2017-01-18,6.94,6.94,6.89,6.89,817154.0
2017-01-19,6.89,6.905,6.865,6.88,264966.0
2017-01-20,6.875,6.915,6.865,6.915,290533.0
2017-01-23,6.925,6.935,6.905,6.935,210962.0
2017-01-24,6.925,6.95,6.91,6.94,349819.0
2017-01-25,6.955,7.045,6.95,7.035,909184.0
2017-01-26,7.055,7.055,7.025,7.045,152837.0
2017-01-27,7.05,7.07,7.04,7.055,243960.0
2017-01-30,7.065,7.09,7.055,7.085,279413.0
2017-01-31,7.075,7.095,7.045,7.065,346561.0
2017-02-01,7.07,7.11,7.05,7.11,231929.0
2017-02-02,7.11,7.115,7.085,7.1,201662.0
2017-02-03,7.115,7.155,7.1,7.145,204865.0
2017-02-06,7.16,7.16,7.125,7.155,346293.0
2017-02-07,7.155,7.16,7.12,7.135,222813.0
2017-02-08,7.14,7.14,7.09,7.115,591939.0
2017-02-09,7.1,7.135,7.09,7.12,211710.0
2017-02-10,7.125,7.145,7.11,7.12,318965.0
2017-02-13,7.125,7.135,7.1,7.115,301710.0
2017-02-14,7.12,7.12,7.09,7.09,238235.0
2017-02-15,7.09,7.11,7.085,7.11,148229.0
2017-02-16,7.11,7.135,7.11,7.12,166417.0
2017-02-17,7.135,7.145,7.11,7.125,280543.0
2017-02-21,7.14,7.19,7.135,7.19,301797.0
2017-02-22,7.21,7.25,7.21,7.23,464713.0
2017-02-23,7.255,7.26,7.215,7.225,468031.0
2017-02-24,7.23,7.25,7.225,7.235,244208.0
2017-02-27,7.21,7.225,7.2,7.22,277421.0
2017-02-28,7.21,7.215,7.145,7.155,192311.0
2017-03-01,7.145,7.185,7.14,7.18,166009.0
2017-03-02,7.185,7.19,7.16,7.16,310543.0
2017-03-03,7.155,7.165,7.145,7.155,136973.0
2017-03-06,7.215,7.215,7.155,7.175,135151.0
2017-03-07,7.2,7.2,7.175,7.175,193434.0
2017-03-08,7.19,7.19,7.16,7.165,355963.0
2017-03-09,7.165,7.225,7.16,7.225,396041.0
2017-03-10,7.225,7.26,7.205,7.255,131480.0
2017-03-13,7.255,7.295,7.255,7.295,173877.0
2017-03-14,7.3,7.305,7.275,7.28,896453.0
2017-03-15,7.275,7.31,7.275,7.295,278590.0
2017-03-16,7.305,7.32,7.28,7.295,246679.0
2017-03-17,7.285,7.295,7.27,7.275,204328.0
2017-03-20,7.285,7.285,7.245,7.255,266217.0
2017-03-21,7.26,7.26,7.215,7.23,305691.0
2017-03-22,7.205,7.235,7.165,7.2,769930.0
2017-03-23,7.205,7.215,7.185,7.215,255280.0
2017-03-24,7.225,7.245,7.21,7.225,293250.0
2017-03-27,7.21,7.215,7.165,7.205,207908.0
2017-03-28,7.23,7.23,7.185,7.2,205230.0
2017-03-29,7.26,7.275,7.2,7.275,384871.0
2017-03-30,7.28,7.305,7.255,7.305,328530.0
2017-03-31,7.315,7.315,7.295,7.295,88442.0
2017-04-03,7.28,7.315,7.275,7.295,108925.0
2017-04-04,7.305,7.34,7.285,7.34,88805.0
2017-04-05,7.345,7.345,7.33,7.33,112516.0
2017-04-06,7.345,7.37,7.34,7.37,162551.0
2017-04-07,7.39,7.395,7.345,7.39,367511.0
2017-04-10,7.4,7.435,7.395,7.395,622290.0
2017-04-11,7.41,7.42,7.39,7.395,417996.0
2017-04-12,7.41,7.42,7.395,7.4,339450.0
2017-04-13,7.42,7.42,7.395,7.395,267189.0
2017-04-17,7.395,7.43,7.39,7.4,135013.0
2017-04-18,7.4,7.41,7.315,7.315,383388.0
2017-04-19,7.33,7.34,7.305,7.325,237523.0
2017-04-20,7.33,7.35,7.315,7.32,289488.0
2017-04-21,7.325,7.33,7.28,7.285,656039.0
2017-04-24,7.315,7.34,7.295,7.33,327885.0
2017-04-25,7.34,7.36,7.325,7.325,358754.0
2017-04-26,7.34,7.345,7.32,7.33,250119.0
2017-04-27,7.325,7.35,7.27,7.28,285716.0
2017-04-28,7.275,7.295,7.26,7.295,249670.0
2017-05-01,7.305,7.305,7.25,7.255,290880.0
2017-05-02,7.275,7.28,7.23,7.26,226763.0
2017-05-03,7.26,7.26,7.215,7.255,231391.0
2017-05-04,7.26,7.26,7.205,7.22,755024.0
2017-05-05,7.21,7.23,7.2,7.21,494148.0
2017-05-08,7.185,7.225,7.185,7.225,228988.0
2017-05-09,7.23,7.255,7.215,7.245,321334.0
2017-05-10,7.24,7.26,7.225,7.24,180983.0
2017-05-11,7.225,7.255,7.205,7.23,325802.0
2017-05-12,7.255,7.255,7.2,7.225,437709.0
2017-05-15,7.23,7.235,7.215,7.225,95766.0
2017-05-16,7.235,7.255,7.215,7.225,122845.0
2017-05-17,7.21,7.23,7.14,7.17,474366.0
2017-05-18,7.11,7.14,7.1,7.135,628773.0
2017-05-19,7.145,7.155,7.115,7.135,211771.0
2017-05-23,7.145,7.16,7.115,7.16,160454.0
2017-05-24,7.17,7.17,7.14,7.145,234190.0
2017-05-25,7.17,7.18,7.135,7.145,246208.0
2017-05-26,7.165,7.165,7.095,7.1,106722.0
2017-05-29,7.1,7.125,7.08,7.1,178721.0
2017-05-30,7.115,7.135,7.11,7.125,150647.0
2017-05-31,7.14,7.155,7.095,7.12,194910.0
2017-06-01,7.125,7.135,7.11,7.12,115240.0
2017-06-02,7.11,7.12,7.065,7.065,248327.0
2017-06-05,7.065,7.075,7.035,7.05,194245.0
2017-06-06,7.055,7.065,7.0,7.01,373291.0
2017-06-07,7.005,7.01,6.98,7.01,128954.0
2017-06-08,7.005,7.055,6.99,7.055,178874.0
2017-06-09,7.065,7.135,7.055,7.135,274716.0
2017-06-12,7.12,7.17,7.11,7.17,132183.0
2017-06-13,7.2,7.34,7.2,7.29,725938.0
2017-06-14,7.28,7.29,7.26,7.28,409119.0
2017-06-15,7.27,7.315,7.255,7.3,338180.0
2017-06-16,7.295,7.315,7.29,7.315,81186.0
2017-06-19,7.32,7.32,7.3,7.315,81063.0
2017-06-20,7.295,7.305,7.295,7.3,158622.0
2017-06-21,7.305,7.32,7.295,7.305,176943.0
2017-06-22,7.305,7.32,7.295,7.305,217205.0
2017-06-23,7.315,7.325,7.295,7.305,116573.0
2017-06-26,7.305,7.315,7.275,7.275,180581.0
2017-06-27,7.3,7.325,7.28,7.325,189203.0
2017-06-28,7.35,7.4,7.325,7.38,431405.0
2017-06-29,7.395,7.395,7.37,7.37,435840.0
2017-06-30,7.375,7.4,7.355,7.36,342971.0
2017-07-04,7.39,7.4,7.36,7.38,186374.0
2017-07-05,7.395,7.405,7.39,7.395,484768.0
2017-07-06,7.405,7.415,7.395,7.395,194069.0
2017-07-07,7.405,7.425,7.4,7.405,426845.0
2017-07-10,7.415,7.425,7.405,7.42,224064.0
2017-07-11,7.42,7.425,7.405,7.405,319053.0
2017-07-12,7.42,7.46,7.395,7.425,780516.0
2017-07-13,7.445,7.46,7.435,7.44,197770.0
2017-07-14,7.46,7.46,7.435,7.435,197315.0
2017-07-17,7.45,7.45,7.435,7.44,133774.0
2017-07-18,7.445,7.45,7.435,7.44,62899.0
2017-07-19,7.445,7.46,7.44,7.46,572034.0
2017-07-20,7.46,7.47,7.45,7.45,180769.0
2017-07-21,7.47,7.47,7.44,7.44,108373.0
2017-07-24,7.46,7.465,7.445,7.465,29134.0
2017-07-25,7.46,7.48,7.46,7.48,153240.0
2017-07-26,7.49,7.5,7.48,7.48,178550.0
2017-07-27,7.505,7.505,7.46,7.47,177873.0
2017-07-28,7.475,7.5,7.475,7.48,280098.0
2017-07-31,7.49,7.505,7.49,7.49,115469.0
2017-08-01,7.495,7.505,7.48,7.48,224628.0
2017-08-02,7.48,7.5,7.48,7.49,222743.0
2017-08-03,7.48,7.495,7.475,7.49,142155.0
2017-08-04,7.49,7.495,7.46,7.47,176695.0
2017-08-08,7.475,7.49,7.46,7.47,260617.0
2017-08-09,7.475,7.475,7.395,7.41,280398.0
2017-08-10,7.415,7.425,7.345,7.36,353929.0
2017-08-11,7.335,7.36,7.325,7.35,198529.0
2017-08-14,7.37,7.37,7.345,7.36,324622.0
2017-08-15,7.37,7.38,7.335,7.335,206778.0
2017-08-16,7.345,7.345,7.32,7.345,102819.0
2017-08-17,7.345,7.365,7.335,7.34,122361.0
2017-08-18,7.32,7.36,7.32,7.35,244236.0
2017-08-21,7.36,7.365,7.345,7.35,86518.0
2017-08-22,7.36,7.405,7.35,7.38,157072.0
2017-08-23,7.385,7.39,7.37,7.38,333098.0
2017-08-24,7.37,7.41,7.365,7.405,298832.0
2017-08-25,7.405,7.445,7.405,7.425,172998.0
2017-08-28,7.435,7.44,7.42,7.435,62793.0
2017-08-29,7.415,7.42,7.37,7.4,234712.0
2017-08-30,7.4,7.415,7.375,7.395,227100.0
2017-08-31,7.395,7.425,7.385,7.42,123321.0
2017-09-01,7.445,7.45,7.415,7.415,331650.0
2017-09-05,7.415,7.42,7.38,7.4,197499.0
2017-09-06,7.405,7.48,7.395,7.45,224711.0
2017-09-07,7.44,7.465,7.42,7.42,212658.0
2017-09-08,7.435,7.435,7.415,7.425,194281.0
2017-09-11,7.435,7.46,7.425,7.435,216817.0
2017-09-12,7.415,7.46,7.415,7.44,167276.0
2017-09-13,7.435,7.465,7.435,7.46,167999.0
2017-09-14,7.48,7.48,7.46,7.48,75879.0
2017-09-15,7.48,7.485,7.45,7.45,103441.0
2017-09-18,7.46,7.48,7.46,7.465,171149.0
2017-09-19,7.47,7.485,7.465,7.47,141199.0
2017-09-20,7.47,7.49,7.465,7.48,73628.0
2017-09-21,7.47,7.485,7.465,7.48,164139.0
2017-09-22,7.49,7.5,7.47,7.485,668181.0
2017-09-25,7.49,7.505,7.48,7.49,131665.0
2017-09-26,7.49,7.5,7.48,7.48,155828.0
2017-09-27,7.505,7.525,7.49,7.495,345812.0
2017-09-28,7.495,7.53,7.495,7.51,136488.0
2017-09-29,7.51,7.555,7.51,7.54,300356.0
2017-10-02,7.56,7.58,7.53,7.58,303029.0
2017-10-03,7.59,7.605,7.58,7.58,159741.0
2017-10-04,7.58,7.62,7.58,7.62,191398.0
2017-10-05,7.635,7.64,7.615,7.625,348684.0
2017-10-06,7.64,7.645,7.615,7.635,141304.0
2017-10-10,7.655,7.66,7.635,7.645,348583.0
2017-10-11,7.655,7.68,7.655,7.665,265384.0
2017-10-12,7.67,7.69,7.67,7.68,160622.0
2017-10-13,7.685,7.69,7.665,7.67,145548.0
2017-10-16,7.685,7.69,7.67,7.68,160962.0
2017-10-17,7.67,7.7,7.67,7.685,209310.0
2017-10-18,7.7,7.71,7.68,7.685,198986.0
2017-10-19,7.68,7.69,7.67,7.68,169844.0
2017-10-20,7.685,7.71,7.68,7.685,224885.0
2017-10-23,7.705,7.71,7.685,7.685,143385.0
2017-10-24,7.7,7.71,7.69,7.69,106233.0
2017-10-25,7.69,7.705,7.665,7.685,178074.0
2017-10-26,7.67,7.68,7.655,7.67,289734.0
2017-10-27,7.685,7.695,7.65,7.665,134514.0
2017-10-30,7.665,7.67,7.655,7.67,118885.0
2017-10-31,7.66,7.695,7.65,7.685,198626.0
2017-11-01,7.695,7.705,7.67,7.685,109150.0
2017-11-02,7.68,7.695,7.67,7.685,219244.0
2017-11-03,7.705,7.705,7.685,7.685,71116.0
2017-11-06,7.705,7.705,7.685,7.685,135493.0
2017-11-07,7.695,7.705,7.69,7.695,96261.0
2017-11-08,7.695,7.71,7.695,7.705,139680.0
2017-11-09,7.695,7.71,7.685,7.685,163306.0
2017-11-10,7.695,7.725,7.69,7.695,148053.0
2017-11-13,7.71,7.71,7.69,7.705,91154.0
2017-11-14,7.695,7.715,7.695,7.705,146671.0
2017-11-15,7.71,7.71,7.67,7.685,305234.0
2017-11-16,7.68,7.71,7.68,7.69,361519.0
2017-11-17,7.705,7.73,7.69,7.715,258831.0
2017-11-20,7.725,7.735,7.71,7.715,233049.0
2017-11-21,7.735,7.775,7.735,7.75,374609.0
2017-11-22,7.765,7.775,7.75,7.755,164664.0
2017-11-23,7.765,7.775,7.745,7.745,136816.0
2017-11-24,7.75,7.77,7.745,7.75,113381.0
2017-11-27,7.755,7.77,7.735,7.75,133443.0
2017-11-28,7.77,7.775,7.735,7.735,126810.0
2017-11-29,7.755,7.755,7.73,7.73,422707.0
2017-11-30,7.755,7.755,7.71,7.715,221365.0
2017-12-01,7.72,7.735,7.67,7.69,560572.0
2017-12-04,7.685,7.695,7.665,7.67,345310.0
2017-12-05,7.67,7.675,7.605,7.615,226401.0
2017-12-06,7.59,7.625,7.57,7.58,633865.0
2017-12-07,7.595,7.63,7.585,7.605,415382.0
2017-12-08,7.585,7.635,7.585,7.61,140651.0
2017-12-11,7.61,7.63,7.605,7.625,160376.0
2017-12-12,7.61,7.63,7.605,7.625,215433.0
2017-12-13,7.63,7.63,7.61,7.63,277010.0
2017-12-14,7.615,7.625,7.585,7.625,334896.0
2017-12-15,7.635,7.635,7.605,7.63,94533.0
2017-12-18,7.615,7.645,7.61,7.625,239249.0
2017-12-19,7.63,7.665,7.625,7.65,234425.0
2017-12-20,7.655,7.685,7.65,7.655,287173.0
2017-12-21,7.67,7.735,7.65,7.695,443846.0
2017-12-22,7.7,7.735,7.7,7.71,234442.0
2017-12-27,7.74,7.74,7.705,7.705,104032.0
2017-12-28,7.73,7.74,7.705,7.725,91411.0
2017-12-29,7.735,7.75,7.715,7.74,102960.0
2018-01-02,7.74,7.74,7.725,7.73,84059.0
2018-01-03,7.735,7.755,7.715,7.75,240280.0
2018-01-04,7.76,7.76,7.74,7.755,308177.0
2018-01-05,7.81,7.815,7.79,7.8,296710.0
2018-01-08,7.815,7.83,7.795,7.83,658438.0
2018-01-09,7.83,7.875,7.82,7.855,325053.0
2018-01-10,7.865,7.865,7.84,7.85,219971.0
2018-01-11,7.86,7.86,7.795,7.82,195739.0
2018-01-12,7.82,7.83,7.79,7.82,109085.0
2018-01-15,7.835,7.835,7.78,7.79,248684.0
2018-01-16,7.81,7.815,7.775,7.78,131681.0
2018-01-17,7.78,7.81,7.775,7.81,194017.0
2018-01-18,7.8,7.83,7.795,7.8,201028.0
2018-01-19,7.83,7.84,7.795,7.83,97615.0
2018-01-22,7.83,7.855,7.815,7.82,111070.0
2018-01-23,7.855,7.855,7.815,7.835,68577.0
2018-01-24,7.85,7.85,7.83,7.83,316632.0
2018-01-25,7.835,7.855,7.83,7.855,284489.0
2018-01-26,7.86,7.86,7.85,7.855,132421.0
2018-01-29,7.875,7.88,7.855,7.865,464214.0
2018-01-30,7.865,7.875,7.855,7.865,193428.0
2018-01-31,7.885,7.9,7.855,7.88,284435.0
2018-02-01,7.895,7.9,7.88,7.885,537004.0
2018-02-02,7.88,7.9,7.865,7.875,221900.0
2018-02-05,7.88,7.895,7.815,7.815,325650.0
2018-02-06,7.785,7.8,7.66,7.785,535744.0
2018-02-07,7.82,7.855,7.775,7.84,178669.0
2018-02-08,7.86,7.86,7.795,7.8,159809.0
2018-02-09,7.8,7.805,7.7,7.72,422686.0
2018-02-12,7.72,7.78,7.715,7.755,90878.0
2018-02-13,7.775,7.785,7.74,7.78,307962.0
2018-02-14,7.775,7.785,7.765,7.785,99289.0
2018-02-15,7.785,7.8,7.76,7.78,218063.0
2018-02-16,7.775,7.795,7.775,7.785,86934.0
2018-02-20,7.795,7.825,7.735,7.755,150797.0
2018-02-21,7.755,7.805,7.745,7.765,117991.0
2018-02-22,7.775,7.78,7.755,7.76,39252.0
2018-02-23,7.775,7.78,7.76,7.76,369955.0
2018-02-26,7.8,7.805,7.765,7.79,105879.0
2018-02-27,7.78,7.79,7.77,7.78,263115.0
2018-02-28,7.8,7.81,7.78,7.81,132442.0
2018-03-01,7.825,7.825,7.765,7.78,257710.0
2018-03-02,7.76,7.8,7.735,7.78,162819.0
2018-03-05,7.765,7.825,7.745,7.745,165193.0
2018-03-06,7.74,7.76,7.74,7.76,245503.0
2018-03-07,7.77,7.77,7.725,7.745,229104.0
2018-03-08,7.725,7.765,7.725,7.76,231576.0
2018-03-09,7.755,7.78,7.755,7.765,304554.0
2018-03-12,7.765,7.8,7.765,7.79,78245.0
2018-03-13,7.81,7.82,7.785,7.785,143177.0
2018-03-14,7.78,7.8,7.78,7.79,123799.0
2018-03-15,7.79,7.825,7.765,7.77,151950.0
2018-03-16,7.755,7.805,7.755,7.785,129053.0
2018-03-19,7.785,7.79,7.745,7.755,136838.0
2018-03-20,7.76,7.76,7.715,7.715,259576.0
2018-03-21,7.745,7.745,7.695,7.715,326206.0
2018-03-22,7.715,7.74,7.68,7.685,162614.0
2018-03-23,7.675,7.74,7.665,7.685,67553.0
2018-03-26,7.695,7.7,7.66,7.665,167954.0
2018-03-27,7.685,7.705,7.665,7.68,139869.0
2018-03-28,7.665,7.71,7.625,7.71,174332.0
2018-03-29,7.685,7.725,7.685,7.71,149105.0
2018-04-02,7.74,7.77,7.67,7.685,175205.0
2018-04-03,7.685,7.7,7.64,7.65,215351.0
2018-04-04,7.65,7.67,7.62,7.65,273906.0
2018-04-05,7.67,7.68,7.65,7.66,162169.0
2018-04-06,7.66,7.67,7.625,7.64,321761.0
2018-04-09,7.64,7.665,7.64,7.665,56355.0
2018-04-10,7.7,7.7,7.64,7.675,71747.0
2018-04-11,7.66,7.685,7.605,7.67,164519.0
2018-04-12,7.69,7.69,7.64,7.685,150803.0
2018-04-13,7.69,7.72,7.685,7.705,95303.0
2018-04-16,7.7,7.71,7.685,7.685,87027.0
2018-04-17,7.73,7.73,7.67,7.73,232627.0
2018-04-18,7.71,7.74,7.71,7.74,239523.0
2018-04-19,7.74,7.74,7.69,7.69,151868.0
2018-04-20,7.705,7.72,7.67,7.71,71887.0
2018-04-23,7.71,7.71,7.67,7.705,148724.0
2018-04-24,7.68,7.685,7.645,7.645,225868.0
2018-04-25,7.66,7.665,7.64,7.665,192935.0
2018-04-26,7.67,7.67,7.645,7.665,221493.0
2018-04-27,7.65,7.685,7.635,7.685,79469.0
2018-04-30,7.67,7.695,7.65,7.67,345678.0
2018-05-01,7.69,7.71,7.65,7.705,166334.0
2018-05-02,7.725,7.745,7.665,7.745,103660.0
2018-05-03,7.745,7.75,7.725,7.73,118464.0
2018-05-04,7.745,7.75,7.715,7.715,111996.0
2018-05-07,7.715,7.75,7.705,7.745,67883.0
2018-05-08,7.75,7.755,7.73,7.755,95911.0
2018-05-09,7.755,7.795,7.755,7.79,50229.0
2018-05-10,7.79,7.81,7.785,7.795,160687.0
2018-05-11,7.795,7.81,7.785,7.805,117100.0
2018-05-14,7.81,7.815,7.795,7.805,230988.0
2018-05-15,7.805,7.865,7.805,7.85,150086.0
2018-05-16,7.865,7.895,7.855,7.87,229500.0
2018-05-17,7.865,7.87,7.835,7.865,580265.0
2018-05-18,7.875,7.875,7.845,7.87,110263.0
2018-05-22,7.865,7.895,7.855,7.865,140070.0
2018-05-23,7.85,7.87,7.845,7.855,115213.0
2018-05-24,7.855,7.855,7.835,7.855,153296.0
2018-05-25,7.845,7.845,7.81,7.825,111430.0
2018-05-28,7.845,7.845,7.805,7.805,57143.0
2018-05-29,7.825,7.825,7.735,7.755,119265.0
2018-05-30,7.76,7.81,7.755,7.79,177279.0
2018-05-31,7.805,7.805,7.76,7.78,88648.0
2018-06-01,7.755,7.825,7.755,7.78,96016.0
2018-06-04,7.795,7.805,7.775,7.775,104500.0
2018-06-05,7.79,7.81,7.775,7.79,130184.0
2018-06-06,7.79,7.825,7.77,7.77,150080.0
2018-06-07,7.76,7.795,7.76,7.79,160675.0
2018-06-08,7.78,7.78,7.76,7.77,81303.0
2018-06-11,7.76,7.775,7.76,7.76,110686.0
2018-06-12,7.76,7.78,7.755,7.775,156394.0
2018-06-13,7.78,7.805,7.77,7.79,84014.0
2018-06-14,7.78,7.815,7.775,7.805,79317.0
2018-06-15,7.825,7.825,7.78,7.795,163560.0
2018-06-18,7.805,7.81,7.77,7.805,51217.0
2018-06-19,7.81,7.81,7.76,7.76,169700.0
2018-06-20,7.76,7.805,7.76,7.79,86487.0
2018-06-21,7.79,7.795,7.74,7.775,109377.0
2018-06-22,7.76,7.795,7.76,7.77,172531.0
2018-06-25,7.79,7.79,7.76,7.77,134296.0
2018-06-26,7.76,7.775,7.755,7.76,153931.0
2018-06-27,7.775,7.79,7.755,7.755,138238.0
2018-06-28,7.77,7.77,7.75,7.77,165386.0
2018-06-29,7.755,7.79,7.755,7.785,127345.0
2018-07-03,7.795,7.795,7.76,7.77,84942.0
2018-07-04,7.76,7.79,7.76,7.775,67085.0
2018-07-05,7.775,7.795,7.775,7.79,118015.0
2018-07-06,7.79,7.795,7.775,7.775,184090.0
2018-07-09,7.795,7.81,7.775,7.81,176687.0
2018-07-10,7.805,7.815,7.79,7.805,133902.0
2018-07-11,7.79,7.855,7.79,7.855,168414.0
2018-07-12,7.845,7.85,7.825,7.835,300233.0
2018-07-13,7.845,7.875,7.83,7.845,135384.0
2018-07-16,7.845,7.855,7.835,7.845,140280.0
2018-07-17,7.835,7.865,7.835,7.835,107533.0
2018-07-18,7.845,7.85,7.835,7.845,111947.0
2018-07-19,7.83,7.865,7.83,7.85,135703.0
2018-07-20,7.835,7.865,7.835,7.855,78893.0
2018-07-23,7.855,7.865,7.845,7.85,128397.0
2018-07-24,7.87,7.87,7.845,7.85,239004.0
2018-07-25,7.855,7.855,7.835,7.845,96828.0
2018-07-26,7.85,7.87,7.85,7.86,98486.0
2018-07-27,7.885,7.89,7.865,7.875,56046.0
2018-07-30,7.87,7.885,7.865,7.875,90385.0
2018-07-31,7.87,7.895,7.87,7.875,1573169.0
2018-08-01,7.875,7.895,7.875,7.895,161788.0
2018-08-02,7.89,7.895,7.875,7.89,97158.0
2018-08-03,7.885,7.91,7.875,7.895,60164.0
2018-08-07,7.895,7.91,7.885,7.89,138324.0
2018-08-08,7.89,7.905,7.89,7.905,141634.0
2018-08-09,7.91,7.915,7.89,7.915,122389.0
2018-08-10,7.905,7.915,7.89,7.91,191928.0
2018-08-13,7.885,7.91,7.875,7.895,94893.0
2018-08-14,7.905,7.91,7.89,7.895,77558.0
2018-08-15,7.895,7.915,7.875,7.89,111940.0
2018-08-16,7.905,7.905,7.89,7.905,107148.0
2018-08-17,7.885,7.915,7.885,7.905,131000.0
2018-08-20,7.91,7.915,7.885,7.89,123997.0
2018-08-21,7.885,7.905,7.885,7.895,108588.0
2018-08-22,7.905,7.915,7.885,7.89,138486.0
2018-08-23,7.89,7.91,7.89,7.91,108431.0
2018-08-24,7.89,7.915,7.89,7.915,119205.0
2018-08-27,7.895,7.93,7.895,7.93,92962.0
2018-08-28,7.915,7.945,7.91,7.945,149660.0
2018-08-29,7.945,7.965,7.935,7.95,138350.0
2018-08-30,7.95,7.965,7.935,7.965,168125.0
2018-08-31,7.965,7.97,7.955,7.955,123769.0
2018-09-04,7.965,7.965,7.945,7.955,145475.0
2018-09-05,7.955,7.965,7.945,7.945,167128.0
2018-09-06,7.95,7.95,7.905,7.91,579747.0
2018-09-07,7.93,7.93,7.895,7.915,165460.0
2018-09-10,7.89,7.915,7.89,7.905,238533.0
2018-09-11,7.89,7.91,7.885,7.905,258069.0
2018-09-12,7.89,7.91,7.89,7.895,91824.0
2018-09-13,7.89,7.925,7.875,7.91,119507.0
2018-09-14,7.905,7.93,7.905,7.91,67200.0
2018-09-17,7.905,7.915,7.89,7.895,75208.0
2018-09-18,7.91,7.915,7.89,7.905,85518.0
2018-09-19,7.915,7.915,7.89,7.895,137618.0
2018-09-20,7.875,7.905,7.875,7.89,121624.0
2018-09-21,7.895,7.895,7.885,7.895,48078.0
2018-09-24,7.895,7.895,7.87,7.895,94772.0
2018-09-25,7.895,7.895,7.87,7.885,71128.0
2018-09-26,7.905,7.91,7.885,7.905,135576.0
2018-09-27,7.91,7.925,7.895,7.91,89362.0
2018-09-28,7.875,7.925,7.875,7.915,71666.0
2018-10-01,7.91,7.945,7.905,7.945,112311.0
2018-10-02,7.925,7.945,7.915,7.93,244836.0
2018-10-03,7.93,7.965,7.915,7.965,138119.0
2018-10-04,7.97,7.985,7.965,7.97,227895.0
2018-10-05,7.97,7.985,7.945,7.945,138864.0
2018-10-09,7.945,7.945,7.93,7.945,161434.0
2018-10-10,7.925,7.96,7.915,7.93,180950.0
2018-10-11,7.915,7.925,7.885,7.885,157535.0
2018-10-12,7.885,7.905,7.87,7.875,158670.0
2018-10-15,7.875,7.91,7.87,7.89,105803.0
2018-10-16,7.87,7.925,7.87,7.895,137972.0
2018-10-17,7.87,7.915,7.87,7.91,157031.0
2018-10-18,7.91,7.91,7.875,7.875,105061.0
2018-10-19,7.875,7.89,7.865,7.865,76841.0
2018-10-22,7.855,7.865,7.835,7.85,192423.0
2018-10-23,7.83,7.875,7.81,7.82,262221.0
2018-10-24,7.83,7.855,7.81,7.81,139563.0
2018-10-25,7.81,7.815,7.795,7.8,166497.0
2018-10-26,7.82,7.82,7.7,7.7,414891.0
2018-10-29,7.695,7.755,7.61,7.62,643124.0
2018-10-30,7.62,7.685,7.48,7.555,635679.0
2018-10-31,7.59,7.755,7.555,7.68,569716.0
2018-11-01,7.74,7.74,7.695,7.705,389306.0
2018-11-02,7.705,7.755,7.62,7.63,454695.0
2018-11-05,7.64,7.685,7.64,7.65,410336.0
2018-11-06,7.68,7.68,7.65,7.665,184522.0
2018-11-07,7.665,7.705,7.665,7.7,212178.0
2018-11-08,7.705,7.74,7.685,7.695,147506.0
2018-11-09,7.72,7.74,7.63,7.65,346956.0
2018-11-12,7.62,7.685,7.61,7.64,175133.0
2018-11-13,7.625,7.64,7.58,7.61,286191.0
2018-11-14,7.6,7.66,7.555,7.555,347376.0
2018-11-15,7.565,7.59,7.515,7.525,360837.0
2018-11-16,7.515,7.525,7.47,7.475,703711.0
2018-11-19,7.48,7.48,7.385,7.385,314792.0
2018-11-20,7.365,7.365,7.195,7.21,713000.0
2018-11-21,7.245,7.345,7.21,7.32,424175.0
2018-11-22,7.3,7.325,7.255,7.265,199426.0
2018-11-23,7.27,7.27,7.185,7.215,404149.0
2018-11-26,7.205,7.285,7.12,7.135,619302.0
2018-11-27,7.115,7.165,7.035,7.155,721478.0
2018-11-28,7.185,7.26,7.15,7.23,509530.0
2018-11-29,7.26,7.29,7.19,7.215,706059.0
2018-11-30,7.205,7.205,7.15,7.15,874094.0
2018-12-03,7.19,7.225,7.155,7.17,299866.0
2018-12-04,7.15,7.24,7.06,7.075,417346.0
2018-12-05,7.1,7.115,6.925,6.93,1033153.0
2018-12-06,6.87,6.98,6.69,6.96,1121544.0
2018-12-07,6.96,7.055,6.91,6.945,1203990.0
2018-12-10,6.945,6.985,6.855,6.87,757494.0
2018-12-11,6.885,6.935,6.885,6.895,465408.0
2018-12-12,6.93,6.945,6.91,6.935,540091.0
2018-12-13,6.945,7.12,6.945,7.115,1135126.0
2018-12-14,7.09,7.135,7.005,7.08,514044.0
2018-12-17,7.045,7.055,6.965,6.98,604574.0
2018-12-18,6.965,6.985,6.89,6.935,770918.0
2018-12-19,6.905,6.96,6.835,6.84,826812.0
2018-12-20,6.82,6.83,6.74,6.755,839206.0
2018-12-21,6.76,6.81,6.705,6.735,1062424.0
2018-12-24,6.745,6.795,6.63,6.63,552906.0
2018-12-27,6.685,6.745,6.64,6.675,882599.0
2018-12-28,6.69,6.93,6.69,6.89,471290.0
2018-12-31,6.93,7.06,6.93,6.98,828970.0
2019-01-02,6.95,6.985,6.915,6.965,245593.0
2019-01-03,6.985,7.07,6.89,6.89,501085.0
2019-01-04,6.94,7.06,6.895,6.965,390107.0
2019-01-07,7.0,7.145,6.97,7.145,462119.0
2019-01-08,7.185,7.2,7.115,7.165,516542.0
2019-01-09,7.2,7.275,7.135,7.22,282645.0
2019-01-10,7.22,7.265,7.205,7.235,422176.0
2019-01-11,7.22,7.295,7.22,7.26,534086.0
2019-01-14,7.245,7.26,7.17,7.24,692022.0
2019-01-15,7.24,7.255,7.205,7.21,437623.0
2019-01-16,7.22,7.22,7.185,7.19,328139.0
2019-01-17,7.165,7.165,7.095,7.125,491967.0
2019-01-18,7.125,7.165,7.09,7.11,377418.0
2019-01-21,7.09,7.135,7.04,7.045,296771.0
2019-01-22,7.07,7.1,7.0,7.025,470517.0
2019-01-23,7.015,7.07,6.98,6.985,736730.0
2019-01-24,7.0,7.005,6.93,6.97,360764.0
2019-01-25,6.98,7.005,6.965,6.965,487701.0
2019-01-28,6.965,7.035,6.915,6.945,304529.0
2019-01-29,6.975,6.995,6.945,6.955,779947.0
2019-01-30,6.955,7.01,6.945,6.99,294314.0
2019-01-31,6.995,6.995,6.905,6.96,621617.0
2019-02-01,6.975,7.065,6.975,7.045,479967.0
2019-02-04,7.055,7.1,7.045,7.07,231834.0
2019-02-05,7.065,7.105,7.065,7.075,296692.0
2019-02-06,7.09,7.11,7.065,7.105,242949.0
2019-02-07,7.085,7.105,7.035,7.045,425707.0
2019-02-08,7.045,7.07,7.035,7.07,239805.0
2019-02-11,7.085,7.105,7.07,7.075,410958.0
2019-02-12,7.105,7.105,7.0,7.03,589838.0
2019-02-13,7.055,7.07,6.955,6.96,416370.0
2019-02-14,6.975,6.975,6.89,6.955,321873.0
2019-02-15,6.925,6.975,6.905,6.965,277338.0
2019-02-19,6.96,6.995,6.94,6.98,243591.0
2019-02-20,6.965,7.01,6.965,6.995,343082.0
2019-02-21,6.995,7.015,6.965,6.99,533469.0
2019-02-22,6.995,7.015,6.99,7.0,252453.0
2019-02-25,7.02,7.05,7.01,7.02,419978.0
2019-02-26,7.05,7.06,7.025,7.05,360814.0
2019-02-27,7.05,7.095,7.04,7.05,439842.0
2019-02-28,7.075,7.095,7.06,7.095,326135.0
2019-03-01,7.12,7.14,7.095,7.12,497095.0
2019-03-04,7.14,7.14,7.105,7.105,432290.0
2019-03-05,7.12,7.135,7.1,7.13,336820.0
2019-03-06,7.12,7.13,7.025,7.065,762222.0
2019-03-07,7.045,7.065,7.03,7.04,285337.0
2019-03-08,7.025,7.03,6.975,6.995,331856.0
2019-03-11,7.025,7.04,6.97,6.985,321049.0
2019-03-12,6.975,7.03,6.97,7.015,279666.0
2019-03-13,7.04,7.065,7.01,7.06,1206339.0
2019-03-14,7.06,7.085,7.025,7.06,313518.0
2019-03-15,7.04,7.075,7.025,7.065,520645.0
2019-03-18,7.05,7.075,7.045,7.065,217579.0
2019-03-19,7.065,7.1,7.065,7.095,407152.0
2019-03-20,7.095,7.105,7.065,7.065,506613.0
2019-03-21,7.075,7.085,7.025,7.06,459416.0
2019-03-22,7.025,7.065,7.005,7.065,527014.0
2019-03-25,7.045,7.06,6.99,7.005,283625.0
2019-03-26,7.01,7.03,6.975,6.99,293681.0
2019-03-27,7.0,7.0,6.955,6.985,388443.0
2019-03-28,6.99,7.02,6.98,6.99,259001.0
2019-03-29,7.005,7.06,7.005,7.035,639440.0
2019-04-01,7.02,7.07,7.015,7.06,317041.0
2019-04-02,7.04,7.07,7.04,7.055,323093.0
2019-04-03,7.045,7.075,7.045,7.07,231404.0
2019-04-04,7.075,7.09,7.055,7.08,294812.0
2019-04-05,7.095,7.095,7.07,7.09,224548.0
2019-04-08,7.09,7.095,7.06,7.075,683073.0
2019-04-09,7.09,7.09,7.04,7.055,250499.0
2019-04-10,7.035,7.08,7.035,7.08,297796.0
2019-04-11,7.06,7.09,7.045,7.08,403714.0
2019-04-12,7.09,7.095,7.07,7.08,251533.0
2019-04-15,7.07,7.095,7.06,7.08,381633.0
2019-04-16,7.09,7.09,7.07,7.075,289517.0
2019-04-17,7.07,7.14,7.07,7.11,270151.0
2019-04-18,7.105,7.125,7.075,7.125,298817.0
2019-04-22,7.11,7.115,7.075,7.08,253944.0
2019-04-23,7.08,7.095,7.07,7.075,152217.0
2019-04-24,7.075,7.095,7.06,7.07,249725.0
2019-04-25,7.08,7.095,7.055,7.095,264740.0
2019-04-26,7.1,7.105,7.055,7.065,347643.0
2019-04-29,7.07,7.085,7.065,7.065,141881.0
2019-04-30,7.065,7.09,7.055,7.065,188916.0
2019-05-01,7.055,7.085,7.05,7.075,313901.0
2019-05-02,7.05,7.07,7.04,7.055,295286.0
2019-05-03,7.07,7.07,7.05,7.055,183810.0
2019-05-06,7.05,7.09,7.04,7.05,107192.0
2019-05-07,7.065,7.07,7.02,7.03,179744.0
2019-05-08,7.055,7.065,7.015,7.055,290050.0
2019-05-09,7.02,7.05,7.02,7.02,145753.0
2019-05-10,7.02,7.035,7.015,7.03,156748.0
2019-05-13,7.02,7.03,6.98,7.015,347198.0
2019-05-14,7.015,7.03,7.005,7.03,153737.0
2019-05-15,7.005,7.03,7.005,7.03,163317.0
2019-05-16,7.03,7.04,7.015,7.04,174778.0
2019-05-17,7.035,7.05,7.015,7.05,188725.0
2019-05-21,7.04,7.05,7.03,7.04,180746.0
2019-05-22,7.04,7.05,7.015,7.015,201879.0
2019-05-23,7.015,7.035,7.0,7.02,211885.0
2019-05-24,7.015,7.03,7.0,7.03,215443.0
2019-05-27,7.02,7.03,6.98,6.98,205293.0
2019-05-28,6.995,7.01,6.95,6.95,288846.0
2019-05-29,6.955,6.97,6.91,6.92,386030.0
2019-05-30,6.925,6.935,6.865,6.89,287797.0
2019-05-31,6.84,6.855,6.765,6.82,551814.0
2019-06-03,6.755,6.805,6.75,6.755,435511.0
2019-06-04,6.785,6.815,6.715,6.715,497689.0
2019-06-05,6.715,6.73,6.63,6.705,597864.0
2019-06-06,6.71,6.715,6.665,6.665,404310.0
2019-06-07,6.675,6.71,6.675,6.71,446484.0
2019-06-10,6.73,6.785,6.7,6.785,741404.0
2019-06-11,6.8,6.805,6.755,6.755,330762.0
2019-06-12,6.765,6.78,6.735,6.75,281565.0
2019-06-13,6.755,6.8,6.72,6.735,232732.0
2019-06-14,6.72,6.73,6.7,6.71,139429.0
2019-06-17,6.72,6.735,6.66,6.66,379950.0
2019-06-18,6.66,6.685,6.63,6.64,657711.0
2019-06-19,6.66,6.7,6.66,6.7,460068.0
2019-06-20,6.715,6.72,6.685,6.685,308853.0
2019-06-21,6.715,6.75,6.685,6.73,348066.0
2019-06-24,6.73,6.77,6.73,6.755,241843.0
2019-06-25,6.785,6.785,6.73,6.745,218081.0
2019-06-26,6.765,6.775,6.745,6.745,405085.0
2019-06-27,6.73,6.78,6.73,6.765,187845.0
2019-06-28,6.795,6.845,6.775,6.845,198551.0
2019-07-02,6.87,6.88,6.835,6.855,214408.0
2019-07-03,6.865,6.895,6.865,6.885,277880.0
2019-07-04,6.9,6.935,6.885,6.9,110906.0
2019-07-05,6.935,7.005,6.935,7.005,410664.0
2019-07-08,7.0,7.02,6.965,6.98,237054.0
2019-07-09,6.97,7.0,6.955,6.98,252232.0
2019-07-10,6.965,7.0,6.945,6.95,260567.0
2019-07-11,6.955,6.98,6.935,6.97,224034.0
2019-07-12,6.97,6.985,6.95,6.97,152158.0
2019-07-15,6.97,7.0,6.945,6.945,212026.0
2019-07-16,6.945,6.97,6.93,6.965,228700.0
2019-07-17,6.955,6.97,6.935,6.97,231580.0
2019-07-18,6.95,6.985,6.93,6.945,312600.0
2019-07-19,6.935,6.97,6.915,6.92,193354.0
2019-07-22,6.905,6.93,6.905,6.915,85768.0
2019-07-23,6.9,6.955,6.9,6.955,301511.0
2019-07-24,6.93,6.955,6.895,6.95,124103.0
2019-07-25,6.945,6.985,6.945,6.98,170780.0
2019-07-26,6.97,6.97,6.95,6.955,156345.0
2019-07-29,6.975,6.975,6.94,6.945,164459.0
2019-07-30,6.93,6.98,6.93,6.98,197926.0
2019-07-31,6.945,6.995,6.945,6.975,166868.0
2019-08-01,6.93,6.975,6.925,6.93,162786.0
2019-08-02,6.915,6.96,6.91,6.96,203581.0
2019-08-06,6.875,6.88,6.855,6.865,280477.0
2019-08-07,6.84,6.84,6.74,6.76,504318.0
2019-08-08,6.775,6.805,6.755,6.76,156356.0
2019-08-09,6.76,6.77,6.72,6.74,240386.0
2019-08-12,6.71,6.74,6.655,6.66,381613.0
2019-08-13,6.64,6.695,6.64,6.66,759214.0
2019-08-14,6.635,6.635,6.54,6.55,612661.0
2019-08-15,6.54,6.575,6.515,6.525,434093.0
2019-08-16,6.52,6.6,6.515,6.525,273586.0
2019-08-19,6.57,6.6,6.515,6.54,201862.0
2019-08-20,6.52,6.575,6.48,6.48,449998.0
2019-08-21,6.505,6.515,6.47,6.47,336312.0
2019-08-22,6.48,6.49,6.465,6.47,219179.0
2019-08-23,6.48,6.48,6.415,6.435,341926.0
2019-08-26,6.43,6.45,6.43,6.45,342652.0
2019-08-27,6.45,6.455,6.395,6.405,377169.0
2019-08-28,6.41,6.445,6.38,6.43,608602.0
2019-08-29,6.425,6.515,6.425,6.5,374458.0
2019-08-30,6.535,6.61,6.5,6.6,455023.0
2019-09-03,6.625,6.63,6.53,6.585,438204.0
2019-09-04,6.595,6.675,6.58,6.67,472479.0
2019-09-05,6.685,6.77,6.685,6.73,455382.0
2019-09-06,6.765,6.845,6.715,6.715,634090.0
2019-09-09,6.745,6.795,6.745,6.77,345609.0
2019-09-10,6.795,6.8,6.75,6.795,291257.0
2019-09-11,6.8,6.815,6.785,6.805,259927.0
2019-09-12,6.815,6.815,6.78,6.805,250121.0
2019-09-13,6.795,6.895,6.795,6.87,668220.0
2019-09-16,6.87,6.88,6.805,6.865,352508.0
2019-09-17,6.85,6.865,6.815,6.845,201984.0
2019-09-18,6.815,6.82,6.745,6.805,364866.0
2019-09-19,6.78,6.845,6.75,6.78,232278.0
2019-09-20,6.78,6.815,6.77,6.795,178637.0
2019-09-23,6.785,6.805,6.78,6.785,144778.0
2019-09-24,6.815,6.815,6.785,6.8,230456.0
2019-09-25,6.78,6.805,6.78,6.8,171681.0
2019-09-26,6.8,6.84,6.79,6.825,243008.0
2019-09-27,6.825,6.85,6.815,6.85,362130.0
2019-09-30,6.875,6.89,6.84,6.84,188189.0
2019-10-01,6.865,6.875,6.79,6.825,251171.0
2019-10-02,6.795,6.81,6.74,6.76,576698.0
2019-10-03,6.74,6.75,6.7,6.74,426740.0
2019-10-04,6.725,6.78,6.725,6.765,213228.0
2019-10-07,6.78,6.8,6.76,6.79,195717.0
2019-10-08,6.76,6.8,6.745,6.8,203483.0
2019-10-09,6.79,6.8,6.76,6.775,241452.0
2019-10-10,6.75,6.795,6.75,6.79,223552.0
2019-10-11,6.815,6.83,6.795,6.795,183771.0
2019-10-15,6.84,6.84,6.815,6.84,283420.0
2019-10-16,6.815,6.83,6.8,6.8,216256.0
2019-10-17,6.8,6.845,6.8,6.815,231644.0
2019-10-18,6.815,6.845,6.8,6.825,437678.0
2019-10-21,6.85,6.875,6.84,6.875,225060.0
2019-10-22,6.865,6.89,6.85,6.86,203025.0
2019-10-23,6.875,6.875,6.845,6.875,280821.0
2019-10-24,6.89,6.89,6.845,6.845,152755.0
2019-10-25,6.85,6.875,6.845,6.85,260763.0
2019-10-28,6.875,6.895,6.86,6.86,518882.0
2019-10-29,6.875,6.895,6.87,6.895,289843.0
2019-10-30,6.895,6.905,6.855,6.885,578298.0
2019-10-31,6.875,6.875,6.81,6.855,481663.0
2019-11-01,6.84,6.87,6.835,6.855,374699.0
2019-11-04,6.87,6.91,6.855,6.895,423504.0
2019-11-05,6.91,6.925,6.905,6.905,633364.0
2019-11-06,6.935,6.935,6.885,6.895,201444.0
2019-11-07,6.885,6.95,6.885,6.925,624816.0
2019-11-08,6.92,6.94,6.91,6.935,205673.0
2019-11-11,6.92,6.955,6.92,6.925,192384.0
2019-11-12,6.92,6.96,6.92,6.935,272900.0
2019-11-13,6.925,6.95,6.925,6.95,272723.0
2019-11-14,6.955,6.955,6.925,6.95,291967.0
2019-11-15,6.935,6.95,6.92,6.95,170680.0
2019-11-18,6.935,6.97,6.925,6.95,231164.0
2019-11-19,6.97,6.97,6.94,6.955,319216.0
2019-11-20,6.955,6.97,6.925,6.955,322820.0
2019-11-21,6.935,6.955,6.935,6.95,362633.0
2019-11-22,6.955,6.97,6.935,6.955,244912.0
2019-11-25,6.96,6.985,6.94,6.94,281757.0
2019-11-26,6.95,6.97,6.935,6.95,360989.0
2019-11-27,6.955,6.955,6.92,6.935,415553.0
2019-11-28,6.92,6.98,6.915,6.935,146028.0
2019-11-29,6.92,6.945,6.915,6.93,257807.0
2019-12-02,6.945,6.945,6.9,6.9,237927.0
2019-12-03,6.885,6.9,6.865,6.88,566840.0
2019-12-04,6.885,6.89,6.87,6.885,356840.0
2019-12-05,6.89,6.92,6.89,6.89,230843.0
2019-12-06,6.89,6.915,6.885,6.915,428539.0
2019-12-09,6.89,6.915,6.89,6.905,211215.0
2019-12-10,6.905,6.905,6.89,6.9,259518.0
2019-12-11,6.905,6.945,6.905,6.935,327682.0
2019-12-12,6.945,6.995,6.935,6.965,322654.0
2019-12-13,6.985,7.0,6.97,6.995,664270.0
2019-12-16,7.005,7.065,6.995,7.02,691184.0
2019-12-17,7.045,7.07,7.02,7.035,542970.0
2019-12-18,7.065,7.095,7.035,7.07,342128.0
2019-12-19,7.07,7.11,7.07,7.1,619163.0
2019-12-20,7.1,7.1,7.07,7.1,588986.0
2019-12-23,7.085,7.095,7.07,7.075,233518.0
2019-12-24,7.08,7.1,7.07,7.08,597927.0
2019-12-27,7.12,7.12,7.065,7.09,341030.0
2019-12-30,7.125,7.125,7.09,7.115,389418.0
2019-12-31,7.125,7.13,7.09,7.12,178556.0
2020-01-02,7.145,7.155,7.125,7.13,195263.0
2020-01-03,7.14,7.14,7.12,7.13,260908.0
2020-01-06,7.14,7.14,7.11,7.125,234509.0
2020-01-07,7.13,7.145,7.11,7.14,307154.0
2020-01-08,7.125,7.175,7.125,7.175,368323.0
2020-01-09,7.19,7.19,7.16,7.16,256070.0
2020-01-10,7.175,7.195,7.175,7.175,278917.0
2020-01-13,7.195,7.21,7.195,7.21,234761.0
2020-01-14,7.22,7.25,7.21,7.22,338377.0
2020-01-15,7.235,7.25,7.22,7.225,304611.0
2020-01-16,7.235,7.24,7.22,7.22,396208.0
2020-01-17,7.235,7.24,7.235,7.235,116697.0
2020-01-20,7.26,7.26,7.235,7.25,97337.0
2020-01-21,7.25,7.255,7.21,7.22,264771.0
2020-01-22,7.22,7.255,7.19,7.22,379879.0
2020-01-23,7.21,7.21,7.17,7.19,377374.0
2020-01-24,7.175,7.21,7.17,7.17,862547.0
2020-01-27,7.14,7.16,7.125,7.16,677789.0
2020-01-28,7.14,7.185,7.14,7.185,282559.0
2020-01-29,7.225,7.23,7.155,7.18,350874.0
2020-01-30,7.18,7.18,7.145,7.15,549631.0
2020-01-31,7.17,7.17,7.115,7.13,776759.0
2020-02-03,7.12,7.155,7.115,7.13,156013.0
2020-02-04,7.13,7.155,7.13,7.145,235761.0
2020-02-05,7.17,7.185,7.155,7.175,238497.0
2020-02-06,7.18,7.195,7.17,7.18,245285.0
2020-02-07,7.185,7.195,7.165,7.18,145947.0
2020-02-10,7.17,7.185,7.15,7.15,176267.0
2020-02-11,7.155,7.185,7.155,7.17,118034.0
2020-02-12,7.185,7.195,7.17,7.18,203683.0
2020-02-13,7.18,7.195,7.17,7.18,301402.0
2020-02-14,7.195,7.2,7.17,7.18,194283.0
2020-02-18,7.18,7.185,7.165,7.18,226242.0
2020-02-19,7.17,7.195,7.165,7.195,138834.0
2020-02-20,7.195,7.21,7.18,7.21,299024.0
2020-02-21,7.195,7.21,7.18,7.21,162673.0
2020-02-24,7.12,7.165,7.115,7.155,1087486.0
2020-02-25,7.135,7.16,7.04,7.065,461664.0
2020-02-26,7.03,7.07,7.02,7.05,526381.0
2020-02-27,6.97,7.005,6.895,6.95,801894.0
2020-02-28,6.87,6.92,6.775,6.92,1067505.0
2020-03-02,6.875,6.895,6.76,6.84,671363.0
2020-03-03,6.81,6.815,6.7,6.72,1003383.0
2020-03-04,6.735,6.735,6.68,6.72,488662.0
2020-03-05,6.68,6.735,6.635,6.695,594583.0
2020-03-06,6.635,6.665,6.575,6.575,643205.0
2020-03-09,6.3,6.345,5.8,5.8,2543001.0
2020-03-10,6.035,6.135,5.86,5.935,1929458.0
2020-03-11,5.855,5.94,5.825,5.84,1507974.0
2020-03-12,5.585,5.685,5.315,5.315,1814337.0
2020-03-13,5.43,5.53,5.285,5.345,1644025.0
2020-03-16,4.935,4.965,4.745,4.815,1257568.0
2020-03-17,4.79,5.02,4.72,4.91,1495829.0
2020-03-18,4.7,4.745,4.51,4.585,868460.0
2020-03-19,4.57,4.875,4.56,4.655,841211.0
2020-03-20,4.635,4.94,4.635,4.78,1891058.0
2020-03-23,4.7,4.815,4.45,4.46,1874900.0
2020-03-24,4.54,4.75,4.54,4.6,594707.0
2020-03-25,4.64,5.27,4.62,5.05,1565716.0
2020-03-26,5.055,5.375,5.05,5.22,1275068.0
2020-03-27,5.11,5.14,4.79,5.105,510645.0
2020-03-30,5.23,5.265,5.015,5.25,914106.0
2020-03-31,5.26,5.435,5.15,5.355,755013.0
2020-04-01,5.2,5.265,5.015,5.18,271171.0
2020-04-02,5.23,5.34,5.15,5.325,415485.0
2020-04-03,5.31,5.36,5.215,5.36,234728.0
2020-04-06,5.435,5.485,5.345,5.445,572413.0
2020-04-07,5.53,5.575,5.465,5.53,664581.0
2020-04-08,5.515,5.56,5.47,5.525,557051.0
2020-04-09,5.565,5.815,5.545,5.745,1738394.0
2020-04-13,5.765,5.78,5.685,5.745,377084.0
2020-04-14,5.855,5.875,5.735,5.735,472853.0
2020-04-15,5.69,5.72,5.61,5.67,228581.0
2020-04-16,5.635,5.715,5.605,5.625,294434.0
2020-04-17,5.69,5.715,5.59,5.68,211061.0
2020-04-20,5.64,5.705,5.58,5.69,340755.0
2020-04-21,5.65,5.715,5.625,5.625,288484.0
2020-04-22,5.73,5.75,5.64,5.73,375639.0
2020-04-23,5.76,5.815,5.7,5.735,624989.0
2020-04-24,5.735,5.78,5.73,5.76,234338.0
2020-04-27,5.775,5.825,5.76,5.81,287199.0
2020-04-28,5.835,5.915,5.835,5.895,327859.0
2020-04-29,5.915,6.1,5.915,6.055,437272.0
2020-04-30,6.02,6.1,5.975,6.005,646702.0
2020-05-01,5.945,5.99,5.925,5.985,274398.0
2020-05-04,5.96,5.975,5.915,5.97,101599.0
2020-05-05,5.97,6.045,5.97,6.005,152425.0
2020-05-06,6.035,6.035,6.005,6.015,142163.0
2020-05-07,6.03,6.085,6.015,6.07,198534.0
2020-05-08,6.095,6.125,6.085,6.085,170003.0
2020-05-11,6.08,6.085,6.05,6.065,112768.0
2020-05-12,6.085,6.095,6.02,6.03,125354.0
2020-05-13,6.005,6.035,5.85,5.885,478324.0
2020-05-14,5.805,5.835,5.73,5.805,374341.0
2020-05-15,5.77,5.86,5.77,5.83,152588.0
2020-05-19,5.91,5.915,5.86,5.91,297754.0
2020-05-20,5.945,5.97,5.93,5.96,126773.0
2020-05-21,5.97,5.97,5.88,5.88,218860.0
2020-05-22,5.88,5.91,5.845,5.88,198749.0
2020-05-25,5.94,5.94,5.86,5.875,123173.0
2020-05-26,5.91,5.91,5.875,5.875,323700.0
2020-05-27,5.905,5.935,5.84,5.845,425889.0
2020-05-28,5.845,5.885,5.84,5.855,342080.0
2020-05-29,5.885,5.9,5.845,5.89,237484.0
2020-06-01,5.89,5.905,5.875,5.885,149809.0
2020-06-02,5.905,5.95,5.9,5.93,579487.0
2020-06-03,5.975,6.015,5.95,6.01,385918.0
2020-06-04,6.025,6.07,6.005,6.04,544262.0
2020-06-05,6.085,6.205,6.055,6.175,1213556.0
2020-06-08,6.205,6.28,6.195,6.255,544327.0
2020-06-09,6.265,6.27,6.15,6.25,553149.0
2020-06-10,6.255,6.285,6.19,6.195,670075.0
2020-06-11,6.13,6.145,6.015,6.06,485008.0
2020-06-12,6.105,6.16,6.075,6.105,367988.0
2020-06-15,6.07,6.12,6.03,6.115,151887.0
2020-06-16,6.15,6.225,6.15,6.175,265182.0
2020-06-17,6.175,6.205,6.175,6.19,194243.0
2020-06-18,6.165,6.205,6.15,6.15,222027.0
2020-06-19,6.19,6.205,6.16,6.195,545838.0
2020-06-22,6.19,6.21,6.15,6.19,343124.0
2020-06-23,6.21,6.25,6.21,6.25,452461.0
2020-06-24,6.225,6.28,6.175,6.22,221296.0
2020-06-25,6.19,6.225,6.135,6.175,385097.0
2020-06-26,6.155,6.2,6.09,6.115,331900.0
2020-06-29,6.155,6.155,6.095,6.115,151382.0
2020-06-30,6.105,6.16,6.105,6.145,756125.0
2020-07-02,6.19,6.22,6.175,6.215,603399.0
2020-07-03,6.19,6.22,6.19,6.205,558252.0
2020-07-06,6.235,6.28,6.215,6.215,505195.0
2020-07-07,6.185,6.215,6.16,6.175,103247.0
2020-07-08,6.17,6.215,6.17,6.185,203931.0
2020-07-09,6.16,6.19,6.11,6.115,295718.0
2020-07-10,6.145,6.145,6.11,6.115,161369.0
2020-07-13,6.17,6.205,6.115,6.175,427837.0
2020-07-14,6.17,6.2,6.145,6.185,389635.0
2020-07-15,6.2,6.385,6.2,6.385,1420310.0
2020-07-16,6.46,6.765,6.46,6.725,2714030.0
2020-07-17,6.745,6.805,6.595,6.665,673262.0
2020-07-20,6.695,6.725,6.595,6.635,595186.0
2020-07-21,6.58,6.7,6.58,6.68,422747.0
2020-07-22,6.715,6.715,6.605,6.625,373520.0
2020-07-23,6.67,6.67,6.62,6.62,473620.0
2020-07-24,6.635,6.64,6.59,6.635,300377.0
2020-07-27,6.605,6.68,6.595,6.605,186655.0
2020-07-28,6.58,6.67,6.58,6.605,211319.0
2020-07-29,6.6,6.635,6.6,6.62,167878.0
2020-07-30,6.605,6.63,6.59,6.6,138024.0
2020-07-31,6.65,6.65,6.59,6.63,175943.0
2020-08-04,6.62,6.65,6.62,6.645,363927.0
2020-08-05,6.645,6.68,6.645,6.66,236006.0
2020-08-06,6.68,6.68,6.63,6.65,142639.0
2020-08-07,6.665,6.695,6.645,6.675,402560.0
2020-08-10,6.68,6.68,6.66,6.675,121707.0
2020-08-11,6.66,6.725,6.65,6.675,328406.0
2020-08-12,6.71,6.735,6.71,6.725,190126.0
2020-08-13,6.755,6.775,6.725,6.735,265968.0
2020-08-14,6.74,6.77,6.735,6.77,157218.0
2020-08-17,6.795,6.8,6.765,6.785,281220.0
2020-08-18,6.795,6.81,6.78,6.81,279617.0
2020-08-19,6.825,6.825,6.8,6.815,152532.0
2020-08-20,6.815,6.815,6.78,6.815,120094.0
2020-08-21,6.81,6.825,6.795,6.825,165542.0
2020-08-24,6.845,6.845,6.81,6.84,234589.0
2020-08-25,6.83,6.875,6.83,6.875,200255.0
2020-08-26,6.9,7.035,6.9,7.02,1202959.0
2020-08-27,7.055,7.055,6.985,7.03,457566.0
2020-08-28,7.015,7.015,6.98,7.01,180935.0
2020-08-31,7.0,7.0,6.955,6.955,369660.0
2020-09-01,6.955,7.06,6.955,7.03,363488.0
2020-09-02,7.015,7.09,7.015,7.045,158667.0
2020-09-03,7.03,7.105,6.995,7.01,311149.0
2020-09-04,6.995,7.04,6.965,6.985,463398.0
2020-09-08,6.98,6.985,6.915,6.955,332352.0
2020-09-09,6.98,6.995,6.935,6.935,301337.0
2020-09-10,6.95,6.985,6.86,6.88,411771.0
2020-09-11,6.855,6.92,6.855,6.92,444587.0
2020-09-14,6.935,6.955,6.91,6.925,148933.0
2020-09-15,6.965,6.98,6.925,6.95,200088.0
2020-09-16,6.925,6.97,6.92,6.94,255056.0
2020-09-17,6.91,6.94,6.85,6.85,394127.0
2020-09-18,6.925,6.925,6.895,6.905,190642.0
2020-09-21,6.895,6.895,6.84,6.84,221618.0
2020-09-22,6.89,6.89,6.825,6.865,211224.0
2020-09-23,6.875,6.895,6.84,6.84,141958.0
2020-09-24,6.835,6.84,6.805,6.805,239342.0
2020-09-25,6.79,6.795,6.775,6.795,274632.0
2020-09-28,6.81,6.845,6.785,6.84,265190.0
2020-09-29,6.815,6.855,6.795,6.81,111636.0
2020-09-30,6.785,6.915,6.785,6.915,200837.0
2020-10-01,6.92,6.92,6.845,6.875,544727.0
2020-10-02,6.855,6.855,6.795,6.81,416589.0
2020-10-05,6.84,6.87,6.84,6.86,477104.0
2020-10-06,6.89,6.89,6.845,6.86,248822.0
2020-10-07,6.885,6.895,6.855,6.885,618747.0
2020-10-08,6.9,6.955,6.885,6.945,356934.0
2020-10-09,6.96,6.985,6.935,6.985,410044.0
2020-10-13,6.985,7.0,6.945,6.955,353235.0
2020-10-14,6.975,6.975,6.935,6.935,173832.0
2020-10-15,6.92,6.96,6.9,6.955,354233.0
2020-10-16,6.935,6.985,6.935,6.975,166171.0
2020-10-19,7.0,7.0,6.96,6.975,127469.0
2020-10-20,6.99,6.99,6.97,6.985,224665.0
2020-10-21,6.99,7.005,6.965,6.97,664858.0
2020-10-22,7.015,7.015,6.96,6.97,358561.0
2020-10-23,7.0,7.0,6.935,6.945,402603.0
2020-10-26,6.945,6.97,6.93,6.945,160721.0
2020-10-27,6.97,6.975,6.945,6.975,247911.0
2020-10-28,6.935,6.935,6.89,6.905,369909.0
2020-10-29,6.88,6.935,6.87,6.905,274411.0
2020-10-30,6.895,6.895,6.85,6.89,416772.0
2020-11-02,6.91,6.965,6.88,6.89,628827.0
2020-11-03,6.94,6.94,6.865,6.865,102758.0
2020-11-04,6.91,6.935,6.855,6.935,84170.0
2020-11-05,6.94,6.97,6.92,6.94,167897.0
2020-11-06,6.97,6.97,6.935,6.94,176335.0
2020-11-09,6.995,7.08,6.985,7.04,491416.0
2020-11-10,7.0,7.095,7.0,7.08,234925.0
2020-11-11,7.125,7.125,7.085,7.11,118639.0
2020-11-12,7.125,7.125,7.04,7.055,325812.0
2020-11-13,7.095,7.11,7.03,7.095,235712.0
2020-11-16,7.1,7.155,7.1,7.145,350222.0
2020-11-17,7.145,7.145,7.115,7.14,146789.0
2020-11-18,7.14,7.175,7.125,7.125,339178.0
2020-11-19,7.13,7.19,7.13,7.155,161518.0
2020-11-20,7.16,7.18,7.145,7.15,239742.0
2020-11-23,7.175,7.19,7.155,7.17,222565.0
2020-11-24,7.19,7.215,7.185,7.205,160461.0
2020-11-25,7.23,7.24,7.21,7.215,188275.0
2020-11-26,7.23,7.275,7.23,7.255,62025.0
2020-11-27,7.29,7.32,7.29,7.305,141345.0
2020-11-30,7.335,7.335,7.29,7.295,258996.0
2020-12-01,7.32,7.38,7.32,7.325,322344.0
2020-12-02,7.35,7.385,7.325,7.385,126695.0
2020-12-03,7.395,7.465,7.38,7.45,195316.0
2020-12-04,7.465,7.48,7.42,7.42,465706.0
2020-12-07,7.425,7.465,7.42,7.435,273551.0
2020-12-08,7.435,7.455,7.42,7.42,155983.0
2020-12-09,7.455,7.495,7.435,7.465,255418.0
2020-12-10,7.495,7.54,7.45,7.525,250024.0
2020-12-11,7.525,7.54,7.5,7.535,165919.0
2020-12-14,7.54,7.565,7.5,7.52,544692.0
2020-12-15,7.54,7.54,7.51,7.52,170757.0
2020-12-16,7.535,7.535,7.485,7.495,358068.0
2020-12-17,7.51,7.54,7.495,7.52,182703.0
2020-12-18,7.54,7.55,7.52,7.52,170320.0
2020-12-21,7.485,7.54,7.465,7.525,214573.0
2020-12-22,7.485,7.54,7.48,7.525,120458.0
2020-12-23,7.535,7.54,7.495,7.54,178458.0
2020-12-24,7.525,7.55,7.495,7.5,63676.0
2020-12-29,7.5,7.55,7.5,7.535,191381.0
2020-12-30,7.55,7.55,7.52,7.55,55957.0
2020-12-31,7.56,7.57,7.535,7.55,52628.0
2021-01-04,7.575,7.585,7.55,7.575,146203.0
2021-01-05,7.59,7.62,7.575,7.62,170329.0
2021-01-06,7.65,7.67,7.615,7.63,170413.0
2021-01-07,7.66,7.69,7.65,7.685,1327654.0
2021-01-08,7.72,7.73,7.69,7.7,199444.0
2021-01-11,7.72,7.73,7.685,7.69,135612.0
2021-01-12,7.69,7.72,7.69,7.705,144956.0
2021-01-13,7.705,7.73,7.7,7.7,211873.0
2021-01-14,7.735,7.745,7.7,7.73,104427.0
2021-01-15,7.76,7.77,7.725,7.73,117406.0
2021-01-18,7.72,7.75,7.7,7.745,271112.0
2021-01-19,7.77,7.8,7.735,7.76,381975.0
2021-01-20,7.76,7.8,7.75,7.75,291125.0
2021-01-21,7.8,7.8,7.75,7.75,255688.0
2021-01-22,7.75,7.815,7.75,7.79,208004.0
2021-01-25,7.79,7.83,7.785,7.815,305122.0
2021-01-26,7.82,7.845,7.805,7.82,322150.0
2021-01-27,7.84,7.855,7.795,7.825,331372.0
2021-01-28,7.815,7.84,7.795,7.825,167137.0
2021-01-29,7.825,7.84,7.8,7.815,133213.0
2021-02-01,7.84,7.855,7.81,7.825,248818.0
2021-02-02,7.84,7.88,7.825,7.865,295547.0
2021-02-03,7.9,7.935,7.885,7.885,306628.0
2021-02-04,7.92,7.97,7.92,7.955,817277.0
2021-02-05,8.01,8.01,7.965,7.98,395772.0
2021-02-08,7.995,8.02,7.97,7.98,541705.0
2021-02-09,7.995,8.01,7.98,7.985,303312.0
2021-02-10,8.02,8.02,7.995,7.995,380691.0
2021-02-11,8.02,8.105,8.01,8.07,494293.0
2021-02-12,8.11,8.125,8.07,8.105,196971.0
2021-02-16,8.135,8.165,8.11,8.135,573054.0
2021-02-17,8.14,8.165,8.135,8.135,283611.0
2021-02-18,8.155,8.165,8.14,8.15,282466.0
2021-02-19,8.165,8.205,8.135,8.14,742018.0
2021-02-22,8.175,8.195,8.14,8.175,633953.0
2021-02-23,8.21,8.22,8.19,8.22,606165.0
2021-02-24,8.245,8.255,8.23,8.255,784761.0
2021-02-25,8.255,8.26,8.21,8.23,810743.0
2021-02-26,8.275,8.275,8.2,8.21,332707.0
2021-03-01,8.255,8.285,8.21,8.26,828383.0
2021-03-02,8.34,8.34,8.26,8.275,792960.0
2021-03-03,8.31,8.31,8.275,8.3,667288.0
2021-03-04,8.325,8.33,8.285,8.295,261742.0
2021-03-05,8.33,8.33,8.295,8.3,536910.0
2021-03-08,8.325,8.33,8.3,8.315,491211.0
2021-03-09,8.34,8.34,8.3,8.31,553929.0
2021-03-10,8.33,8.37,8.315,8.36,673730.0
2021-03-11,8.38,8.4,8.365,8.395,543125.0
2021-03-12,8.4,8.44,8.385,8.395,569569.0
2021-03-15,8.45,8.45,8.415,8.425,401402.0
2021-03-16,8.45,8.465,8.415,8.415,267792.0
2021-03-17,8.44,8.455,8.415,8.435,518569.0
2021-03-18,8.45,8.455,8.435,8.45,422635.0
2021-03-19,8.455,8.465,8.44,8.465,469907.0
2021-03-22,8.465,8.48,8.455,8.465,222962.0
2021-03-23,8.495,8.495,8.44,8.44,617577.0
2021-03-24,8.495,8.5,8.44,8.465,365066.0
2021-03-25,8.48,8.495,8.45,8.45,298944.0
2021-03-26,8.455,8.465,8.43,8.45,319882.0
2021-03-29,8.45,8.47,8.435,8.46,185309.0
2021-03-30,8.46,8.49,8.45,8.46,525358.0
2021-03-31,8.47,8.47,8.435,8.47,639863.0
2021-04-01,8.475,8.475,8.435,8.45,147201.0
2021-04-05,8.45,8.47,8.435,8.445,342671.0
2021-04-06,8.435,8.475,8.43,8.435,379582.0
2021-04-07,8.445,8.475,8.42,8.43,198746.0
2021-04-08,8.435,8.46,8.43,8.45,251931.0
2021-04-09,8.475,8.485,8.45,8.46,467658.0
2021-04-12,8.46,8.485,8.46,8.47,432980.0
2021-04-13,8.47,8.5,8.46,8.485,295763.0
2021-04-14,8.5,8.505,8.475,8.49,298094.0
2021-04-15,8.485,8.5,8.47,8.47,320301.0
2021-04-16,8.49,8.515,8.485,8.505,560989.0
2021-04-19,8.52,8.52,8.5,8.52,217842.0
2021-04-20,8.52,8.53,8.5,8.515,246237.0
2021-04-21,8.515,8.54,8.5,8.505,339254.0
2021-04-22,8.52,8.54,8.505,8.52,378434.0
2021-04-23,8.54,8.54,8.505,8.52,213309.0
2021-04-26,8.545,8.545,8.515,8.53,192219.0
2021-04-27,8.555,8.56,8.53,8.545,276610.0
2021-04-28,8.575,8.58,8.55,8.58,373347.0
2021-04-29,8.575,8.61,8.575,8.595,437431.0
2021-04-30,8.63,8.65,8.58,8.635,551167.0
2021-05-03,8.635,8.68,8.635,8.68,308196.0
2021-05-04,8.715,8.72,8.68,8.705,267392.0
2021-05-05,8.745,8.76,8.7,8.72,413196.0
2021-05-06,8.755,8.76,8.72,8.735,260544.0
2021-05-07,8.76,8.76,8.735,8.745,342554.0
2021-05-10,8.735,8.775,8.735,8.755,288510.0
2021-05-11,8.775,8.785,8.745,8.76,335843.0
2021-05-12,8.77,8.77,8.745,8.755,280212.0
2021-05-13,8.76,8.775,8.745,8.77,404701.0
2021-05-14,8.775,8.79,8.76,8.765,193399.0
2021-05-17,8.76,8.775,8.755,8.76,503535.0
2021-05-18,8.775,8.8,8.77,8.8,318675.0
2021-05-19,8.8,8.8,8.785,8.795,284706.0
2021-05-20,8.8,8.805,8.79,8.79,224734.0
2021-05-21,8.815,8.815,8.79,8.81,323073.0
2021-05-25,8.815,8.83,8.8,8.83,299858.0
2021-05-26,8.875,8.875,8.835,8.86,493115.0
2021-05-27,8.865,8.9,8.85,8.9,361644.0
2021-05-28,8.915,8.92,8.88,8.9,716539.0
2021-05-31,8.92,8.935,8.9,8.935,206035.0
2021-06-01,8.945,8.99,8.945,8.985,296860.0
2021-06-02,9.025,9.045,8.97,9.04,557827.0
2021-06-03,9.055,9.08,9.03,9.065,439497.0
2021-06-04,9.085,9.095,9.04,9.045,296429.0
2021-06-07,9.04,9.07,9.04,9.045,321711.0
2021-06-08,9.045,9.07,9.01,9.025,341823.0
2021-06-09,9.03,9.03,9.0,9.0,412330.0
2021-06-10,9.0,9.015,8.945,8.975,378230.0
2021-06-11,8.985,8.985,8.955,8.975,208462.0
2021-06-14,8.985,9.015,8.975,9.0,280309.0
2021-06-15,8.985,9.0,8.92,8.93,746613.0
2021-06-16,8.93,8.97,8.9,8.905,436946.0
2021-06-17,8.89,8.945,8.89,8.92,667842.0
2021-06-18,8.92,8.935,8.875,8.9,362367.0
2021-06-21,8.89,8.93,8.88,8.92,371513.0
2021-06-22,8.945,8.945,8.915,8.935,395237.0
2021-06-23,8.955,8.96,8.93,8.955,273025.0
2021-06-24,8.955,8.975,8.945,8.96,324521.0
2021-06-25,8.99,8.99,8.945,8.945,209463.0
2021-06-28,8.98,8.99,8.935,8.94,310721.0
2021-06-29,8.97,8.97,8.935,8.95,207354.0
2021-06-30,8.98,8.98,8.94,8.94,232296.0
2021-07-02,8.95,8.955,8.915,8.935,298645.0
2021-07-05,8.935,8.965,8.935,8.95,137066.0
2021-07-06,8.97,8.97,8.935,8.97,198902.0
2021-07-07,8.98,8.98,8.935,8.95,233223.0
2021-07-08,8.91,8.94,8.895,8.935,445188.0
2021-07-09,8.95,8.955,8.91,8.95,200799.0
2021-07-12,8.965,8.965,8.94,8.94,337789.0
2021-07-13,8.94,8.98,8.94,8.965,214024.0
2021-07-14,8.97,8.99,8.94,8.965,409178.0
2021-07-15,8.965,8.98,8.95,8.97,338818.0
2021-07-16,8.98,8.98,8.955,8.97,114975.0
2021-07-19,8.955,8.955,8.855,8.86,409258.0
2021-07-20,8.88,8.91,8.86,8.905,225683.0
2021-07-21,8.91,8.925,8.885,8.915,152958.0
2021-07-22,8.915,8.94,8.9,8.935,342873.0
2021-07-23,8.935,8.94,8.9,8.925,266471.0
2021-07-26,8.955,8.97,8.935,8.95,163760.0
2021-07-27,8.97,8.97,8.91,8.94,144933.0
2021-07-28,8.96,8.985,8.945,8.975,123452.0
2021-07-29,8.985,9.01,8.97,8.99,176467.0
2021-07-30,9.01,9.01,8.99,9.01,191075.0
2021-08-03,8.985,9.01,8.985,9.0,135958.0
2021-08-04,9.015,9.015,8.97,8.985,201472.0
2021-08-05,9.01,9.01,8.97,9.0,283021.0
2021-08-06,9.0,9.0,8.955,8.975,200247.0
2021-08-09,8.985,8.985,8.96,8.97,126903.0
2021-08-10,8.985,8.985,8.96,8.985,135183.0
2021-08-11,8.975,9.01,8.97,9.01,165371.0
2021-08-12,9.0,9.015,8.99,9.01,169908.0
2021-08-13,9.01,9.025,9.0,9.025,123162.0
2021-08-16,9.025,9.04,9.015,9.04,128223.0
2021-08-17,9.04,9.055,9.015,9.05,193192.0
2021-08-18,9.04,9.055,9.015,9.025,209555.0
2021-08-19,9.0,9.015,8.985,9.015,199446.0
2021-08-20,9.015,9.03,8.99,9.02,141075.0
2021-08-23,9.025,9.05,9.01,9.04,141694.0
2021-08-24,9.065,9.095,9.04,9.09,395082.0
2021-08-25,9.07,9.095,9.055,9.085,141596.0
2021-08-26,9.095,9.11,9.065,9.105,160339.0
2021-08-27,9.13,9.14,9.085,9.14,123919.0
2021-08-30,9.165,9.165,9.115,9.125,232537.0
2021-08-31,9.13,9.145,9.115,9.14,88636.0
2021-09-01,9.145,9.145,9.085,9.09,162400.0
2021-09-02,9.1,9.105,9.085,9.09,131221.0
2021-09-03,9.1,9.105,9.09,9.1,98116.0
2021-09-07,9.09,9.1,9.075,9.09,114741.0
2021-09-08,9.09,9.1,9.085,9.1,128685.0
2021-09-09,9.09,9.105,9.06,9.075,186664.0
2021-09-10,9.06,9.09,9.06,9.09,101267.0
2021-09-13,9.065,9.09,9.065,9.085,209300.0
2021-09-14,9.09,9.105,9.06,9.1,143599.0
2021-09-15,9.105,9.125,9.1,9.1,184220.0
2021-09-16,9.105,9.115,9.075,9.075,187263.0
2021-09-17,9.065,9.105,9.065,9.105,139558.0
2021-09-20,9.1,9.1,9.035,9.05,278210.0
2021-09-21,9.06,9.09,9.02,9.035,233170.0
2021-09-22,9.06,9.065,9.035,9.035,340101.0
2021-09-23,9.06,9.075,9.05,9.075,178646.0
2021-09-24,9.075,9.09,9.05,9.09,311496.0
2021-09-27,9.075,9.1,9.06,9.09,393382.0
2021-09-28,9.11,9.11,9.07,9.085,294807.0
2021-09-29,9.085,9.15,9.085,9.15,208719.0
2021-09-30,9.16,9.175,9.15,9.165,187004.0
2021-10-01,9.15,9.255,9.15,9.245,565150.0
2021-10-04,9.28,9.28,9.205,9.245,234491.0
2021-10-05,9.23,9.265,9.23,9.255,124728.0
2021-10-06,9.265,9.27,9.24,9.265,256525.0
2021-10-07,9.255,9.27,9.24,9.25,191352.0
2021-10-08,9.23,9.245,9.205,9.24,284577.0
2021-10-12,9.255,9.265,9.23,9.265,253823.0
2021-10-13,9.265,9.27,9.245,9.27,143947.0
2021-10-14,9.265,9.28,9.255,9.275,229887.0
2021-10-15,9.27,9.285,9.27,9.28,222745.0
2021-10-18,9.285,9.325,9.28,9.285,469271.0
2021-10-19,9.32,9.32,9.28,9.305,293675.0
2021-10-20,9.31,9.345,9.295,9.325,398139.0
2021-10-21,9.31,9.345,9.295,9.325,266245.0
2021-10-22,9.345,9.36,9.32,9.32,272247.0
2021-10-25,9.35,9.35,9.32,9.325,215427.0
2021-10-26,9.325,9.345,9.325,9.335,172520.0
2021-10-27,9.365,9.395,9.33,9.395,424946.0
2021-10-28,9.37,9.385,9.355,9.37,353000.0
2021-10-29,9.385,9.405,9.365,9.405,222279.0
2021-11-01,9.435,9.45,9.37,9.435,498147.0
2021-11-02,9.425,9.45,9.41,9.425,238302.0
2021-11-03,9.445,9.445,9.425,9.435,191017.0
2021-11-04,9.45,9.45,9.405,9.41,277878.0
2021-11-05,9.435,9.435,9.38,9.41,328125.0
2021-11-08,9.41,9.445,9.385,9.435,333382.0
2021-11-09,9.435,9.45,9.405,9.45,243743.0
2021-11-10,9.435,9.45,9.41,9.435,225755.0
2021-11-11,9.435,9.46,9.41,9.425,197470.0
2021-11-12,9.42,9.435,9.405,9.405,270985.0
2021-11-15,9.41,9.445,9.395,9.435,197214.0
2021-11-16,9.425,9.435,9.395,9.41,276486.0
2021-11-17,9.41,9.42,9.395,9.395,257505.0
2021-11-18,9.41,9.435,9.395,9.42,170026.0
2021-11-19,9.41,9.41,9.345,9.385,220370.0
2021-11-22,9.385,9.405,9.38,9.395,107824.0
2021-11-23,9.385,9.405,9.38,9.38,213342.0
2021-11-24,9.38,9.38,9.355,9.37,205282.0
2021-11-25,9.355,9.395,9.355,9.37,157987.0
2021-11-26,9.32,9.35,9.215,9.285,490535.0
2021-11-29,9.285,9.335,9.27,9.32,302670.0
2021-11-30,9.295,9.34,9.245,9.255,338231.0
2021-12-01,9.255,9.31,9.2,9.205,241688.0
2021-12-02,9.205,9.22,9.175,9.215,196192.0
2021-12-03,9.2,9.24,8.845,9.03,477775.0
2021-12-06,8.98,9.14,8.98,9.135,953578.0
2021-12-07,9.165,9.2,9.14,9.18,458235.0
2021-12-08,9.19,9.205,9.14,9.16,304841.0
2021-12-09,9.165,9.165,9.135,9.16,229211.0
2021-12-10,9.16,9.175,9.125,9.16,148522.0
2021-12-13,9.165,9.165,9.115,9.15,274581.0
2021-12-14,9.125,9.165,9.115,9.15,284504.0
2021-12-15,9.125,9.165,9.115,9.125,166010.0
2021-12-16,9.165,9.175,9.095,9.11,303517.0
2021-12-17,9.1,9.1,9.06,9.08,394741.0
2021-12-20,9.045,9.06,9.015,9.055,332817.0
2021-12-21,9.06,9.125,9.055,9.095,382445.0
2021-12-22,9.085,9.135,9.085,9.11,143170.0
2021-12-23,9.16,9.2,9.125,9.2,478383.0
2021-12-24,9.2,9.215,9.155,9.215,88805.0
2021-12-29,9.24,9.26,9.2,9.23,262018.0
2021-12-30,9.22,9.29,9.21,9.28,179637.0
2021-12-31,9.29,9.355,9.26,9.345,241894.0
2022-01-04,9.355,9.41,9.355,9.395,430084.0
2022-01-05,9.405,9.41,9.38,9.405,348858.0
2022-01-06,9.42,9.42,9.38,9.39,244223.0
2022-01-07,9.38,9.42,9.37,9.42,213821.0
2022-01-10,9.41,9.42,9.385,9.385,351996.0
2022-01-11,9.405,9.41,9.38,9.41,361229.0
2022-01-12,9.43,9.43,9.405,9.41,197808.0
2022-01-13,9.405,9.445,9.395,9.425,339348.0
2022-01-14,9.43,9.45,9.405,9.45,359455.0
2022-01-17,9.445,9.45,9.43,9.45,215199.0
2022-01-18,9.445,9.47,9.43,9.46,253689.0
2022-01-19,9.45,9.47,9.445,9.46,186515.0
2022-01-20,9.46,9.47,9.43,9.435,555110.0
2022-01-21,9.42,9.43,9.385,9.395,312405.0
2022-01-24,9.365,9.365,9.265,9.305,978383.0
2022-01-25,9.28,9.34,9.28,9.33,373534.0
2022-01-26,9.33,9.365,9.3,9.325,283498.0
2022-01-27,9.36,9.39,9.31,9.345,291190.0
2022-01-28,9.35,9.35,9.325,9.345,207571.0
2022-01-31,9.36,9.385,9.345,9.365,334984.0
2022-02-01,9.36,9.415,9.36,9.4,562854.0
2022-02-02,9.415,9.415,9.375,9.385,731681.0
2022-02-03,9.375,9.41,9.36,9.4,278571.0
2022-02-04,9.39,9.415,9.36,9.375,430653.0
2022-02-07,9.365,9.385,9.335,9.35,351998.0
2022-02-08,9.36,9.4,9.32,9.32,342094.0
2022-02-09,9.31,9.35,9.31,9.325,356716.0
2022-02-10,9.32,9.335,9.31,9.32,667826.0
2022-02-11,9.32,9.325,9.255,9.28,458778.0
2022-02-14,9.285,9.285,9.22,9.23,417412.0
2022-02-15,9.26,9.26,9.205,9.205,456573.0
2022-02-16,9.205,9.22,9.155,9.18,351409.0
2022-02-17,9.165,9.195,9.15,9.175,449584.0
2022-02-18,9.175,9.18,9.155,9.165,304820.0
2022-02-22,9.155,9.175,9.14,9.155,357562.0
2022-02-23,9.155,9.195,9.13,9.145,304414.0
2022-02-24,9.08,9.105,9.02,9.055,731210.0
2022-02-25,9.09,9.145,9.055,9.135,611767.0
2022-02-28,9.135,9.175,9.1,9.11,601307.0
2022-03-01,9.105,9.17,9.04,9.045,599686.0
2022-03-02,9.08,9.155,9.03,9.055,825629.0
2022-03-03,9.03,9.055,9.02,9.02,369061.0
2022-03-04,9.03,9.03,8.975,8.975,592187.0
2022-03-07,8.955,8.975,8.895,8.9,591514.0
2022-03-08,8.95,8.95,8.81,8.81,1040325.0
2022-03-09,8.825,8.87,8.825,8.845,610187.0
2022-03-10,8.825,8.87,8.805,8.82,642490.0
2022-03-11,8.835,8.9,8.835,8.87,279595.0
2022-03-14,8.875,8.915,8.875,8.89,226742.0
2022-03-15,8.915,8.915,8.89,8.9,420374.0
2022-03-16,8.925,8.955,8.9,8.95,603812.0
2022-03-17,8.95,8.99,8.935,8.99,485683.0
2022-03-18,9.015,9.095,8.99,9.095,556664.0
2022-03-21,9.13,9.155,9.055,9.09,402469.0
2022-03-22,9.09,9.145,9.07,9.13,568754.0
2022-03-23,9.13,9.155,9.09,9.13,687597.0
2022-03-24,9.145,9.155,9.07,9.09,486669.0
2022-03-25,9.105,9.105,9.02,9.055,356375.0
2022-03-28,9.065,9.065,8.99,9.005,218146.0
2022-03-29,9.045,9.065,9.025,9.06,564290.0
2022-03-30,9.065,9.115,9.045,9.085,314349.0
2022-03-31,9.09,9.125,9.05,9.125,1012371.0
2022-04-01,9.125,9.125,9.05,9.065,435401.0
2022-04-04,9.09,9.11,9.035,9.06,615737.0
2022-04-05,9.06,9.075,8.995,9.01,358317.0
2022-04-06,8.96,8.98,8.895,8.905,590473.0
2022-04-07,8.92,8.935,8.675,8.775,1171173.0
2022-04-08,8.765,8.865,8.715,8.78,545864.0
2022-04-11,8.75,8.83,8.75,8.8,319587.0
2022-04-12,8.775,8.895,8.775,8.8,174284.0
2022-04-13,8.82,8.905,8.815,8.835,294953.0
2022-04-14,8.865,8.89,8.815,8.83,197698.0
2022-04-18,8.82,8.865,8.75,8.755,456621.0
2022-04-19,8.775,8.79,8.74,8.74,373559.0
2022-04-20,8.74,8.78,8.7,8.71,251719.0
2022-04-21,8.715,8.735,8.665,8.685,382261.0
2022-04-22,8.685,8.71,8.6,8.66,571573.0
2022-04-25,8.6,8.645,8.505,8.555,399746.0
2022-04-26,8.495,8.52,8.33,8.39,619246.0
2022-04-27,8.375,8.425,8.275,8.285,485832.0
2022-04-28,8.245,8.51,8.23,8.5,596011.0
2022-04-29,8.45,8.54,8.385,8.49,839708.0
2022-05-02,8.46,8.605,8.435,8.435,320216.0
2022-05-03,8.46,8.67,8.46,8.56,350718.0
2022-05-04,8.55,8.665,8.54,8.605,275123.0
2022-05-05,8.59,8.655,8.55,8.575,520864.0
2022-05-06,8.535,8.58,8.49,8.49,1289880.0
2022-05-09,8.465,8.5,8.41,8.42,284617.0
2022-05-10,8.4,8.51,8.395,8.41,413968.0
2022-05-11,8.425,8.475,8.425,8.45,220352.0
2022-05-12,8.42,8.45,8.395,8.405,680044.0
2022-05-13,8.41,8.54,8.395,8.5,254371.0
2022-05-16,8.515,8.55,8.5,8.525,240498.0
2022-05-17,8.535,8.6,8.5,8.58,203809.0
2022-05-18,8.59,8.615,8.535,8.565,288630.0
2022-05-19,8.565,8.64,8.565,8.575,138084.0
2022-05-20,8.615,8.615,8.56,8.575,274760.0
2022-05-24,8.575,8.615,8.535,8.55,200110.0
2022-05-25,8.525,8.6,8.525,8.59,252608.0
2022-05-26,8.615,8.68,8.59,8.68,268882.0
2022-05-27,8.685,8.735,8.675,8.725,227090.0
2022-05-30,8.685,8.8,8.685,8.8,179906.0
2022-05-31,8.785,8.885,8.775,8.86,513207.0
2022-06-01,8.86,8.93,8.86,8.915,397810.0
2022-06-02,8.9,8.955,8.9,8.915,367812.0
2022-06-03,8.915,9.065,8.915,9.065,277094.0
2022-06-06,9.045,9.095,8.99,9.025,311095.0
2022-06-07,9.04,9.045,9.005,9.025,324195.0
2022-06-08,8.99,9.055,8.925,8.93,519106.0
2022-06-09,8.905,8.95,8.835,8.84,394878.0
2022-06-10,8.835,8.835,8.74,8.765,309832.0
2022-06-13,8.735,8.74,8.645,8.66,406073.0
2022-06-14,8.66,8.675,8.61,8.635,172131.0
2022-06-15,8.645,8.685,8.645,8.65,343831.0
2022-06-16,8.625,8.685,8.455,8.46,405817.0
2022-06-17,8.485,8.555,8.47,8.5,324388.0
2022-06-20,8.535,8.62,8.485,8.505,201804.0
2022-06-21,8.535,8.545,8.505,8.535,476621.0
2022-06-22,8.445,8.51,8.445,8.47,285963.0
2022-06-23,8.455,8.51,8.405,8.42,570150.0
2022-06-24,8.415,8.545,8.415,8.485,322955.0
2022-06-27,8.485,8.53,8.46,8.495,351641.0
2022-06-28,8.51,8.575,8.5,8.515,183360.0
2022-06-29,8.525,8.565,8.5,8.565,181710.0
2022-06-30,8.525,8.55,8.465,8.525,327713.0
2022-07-04,8.525,8.535,8.465,8.485,192346.0
2022-07-05,8.485,8.535,8.34,8.39,288656.0
2022-07-06,8.375,8.39,8.335,8.35,180224.0
2022-07-07,8.35,8.39,8.35,8.385,400491.0
2022-07-08,8.375,8.39,8.36,8.39,235096.0
2022-07-11,8.375,8.39,8.34,8.39,375378.0
2022-07-12,8.39,8.415,8.275,8.315,295927.0
2022-07-13,8.275,8.41,8.25,8.335,167927.0
2022-07-14,8.34,8.36,8.295,8.315,133890.0
2022-07-15,8.325,8.4,8.295,8.3,178653.0
2022-07-18,8.31,8.31,8.245,8.25,279551.0
2022-07-19,8.25,8.3,8.25,8.26,161584.0
2022-07-20,8.26,8.36,8.235,8.245,255284.0
2022-07-21,8.225,8.245,8.075,8.15,505666.0
2022-07-22,8.15,8.25,8.1,8.11,463104.0
2022-07-25,8.125,8.15,8.1,8.125,188629.0
2022-07-26,8.12,8.235,8.1,8.225,198261.0
2022-07-27,8.205,8.265,8.155,8.23,230438.0
2022-07-28,8.24,8.315,8.145,8.305,178806.0
2022-07-29,8.295,8.43,8.27,8.42,343865.0
2022-08-02,8.44,8.455,8.315,8.455,254823.0
2022-08-03,8.455,8.53,8.43,8.52,318126.0
2022-08-04,8.48,8.565,8.47,8.52,155413.0
2022-08-05,8.465,8.565,8.465,8.515,238332.0
2022-08-08,8.565,8.565,8.505,8.565,124833.0
2022-08-09,8.53,8.595,8.53,8.595,140365.0
2022-08-10,8.595,8.63,8.545,8.62,112891.0
2022-08-11,8.63,8.63,8.595,8.605,157476.0
2022-08-12,8.595,8.63,8.595,8.62,113111.0
2022-08-15,8.595,8.645,8.59,8.64,182038.0
2022-08-16,8.615,8.67,8.605,8.665,149002.0
2022-08-17,8.63,8.67,8.58,8.605,200198.0
2022-08-18,8.59,8.62,8.565,8.605,90006.0
2022-08-19,8.615,8.615,8.55,8.57,112157.0
2022-08-22,8.565,8.58,8.52,8.555,149748.0
2022-08-23,8.515,8.59,8.515,8.58,214962.0
2022-08-24,8.565,8.595,8.555,8.595,165968.0
2022-08-25,8.54,8.64,8.54,8.63,154519.0
2022-08-26,8.605,8.655,8.59,8.645,132047.0
2022-08-29,8.64,8.685,8.6,8.615,140496.0
2022-08-30,8.61,8.64,8.59,8.6,188588.0
2022-08-31,8.665,8.685,8.56,8.575,224515.0
2022-09-01,8.59,8.59,8.54,8.55,193238.0
2022-09-02,8.61,8.635,8.55,8.565,174325.0
2022-09-06,8.565,8.61,8.485,8.49,156986.0
2022-09-07,8.49,8.56,8.49,8.5,165014.0
2022-09-08,8.525,8.525,8.495,8.505,118552.0
2022-09-09,8.515,8.525,8.49,8.51,189961.0
2022-09-12,8.55,8.56,8.485,8.49,130502.0
2022-09-13,8.465,8.485,8.425,8.425,317040.0
2022-09-14,8.45,8.465,8.42,8.435,243789.0
2022-09-15,8.44,8.475,8.435,8.44,282206.0
2022-09-16,8.46,8.46,8.36,8.365,362922.0
2022-09-19,8.35,8.44,8.34,8.36,123162.0
2022-09-20,8.36,8.39,8.335,8.34,93278.0
2022-09-21,8.34,8.365,8.3,8.31,214124.0
2022-09-22,8.285,8.31,8.265,8.28,246283.0
2022-09-23,8.185,8.265,8.05,8.115,611062.0
2022-09-26,8.115,8.165,7.955,7.975,573468.0
2022-09-27,7.99,8.075,7.975,7.975,318084.0
2022-09-28,7.98,8.095,7.955,8.095,364868.0
2022-09-29,8.03,8.06,8.005,8.045,307324.0
2022-09-30,8.03,8.035,7.97,8.03,273958.0
2022-10-03,8.03,8.06,7.97,8.01,209326.0
2022-10-04,8.005,8.005,7.91,7.96,371002.0
2022-10-05,7.96,8.005,7.895,7.98,329843.0
2022-10-06,7.935,8.005,7.92,7.92,136841.0
2022-10-07,7.955,7.955,7.86,7.935,264761.0
2022-10-11,7.885,7.995,7.775,7.8,401209.0
2022-10-12,7.75,7.81,7.72,7.775,359620.0
2022-10-13,7.685,7.745,7.67,7.685,318292.0
2022-10-14,7.675,7.81,7.63,7.645,234760.0
2022-10-17,7.66,7.835,7.635,7.835,315609.0
2022-10-18,7.82,7.91,7.81,7.85,327214.0
2022-10-19,7.85,7.87,7.8,7.85,144050.0
2022-10-20,7.795,7.945,7.795,7.85,241665.0
2022-10-21,7.795,7.93,7.795,7.92,155343.0
2022-10-24,7.96,7.98,7.87,7.88,378194.0
2022-10-25,7.885,7.93,7.88,7.88,201037.0
2022-10-26,7.845,7.98,7.845,7.945,298122.0
2022-10-27,7.94,8.0,7.905,7.905,228531.0
2022-10-28,7.88,7.965,7.865,7.905,244674.0
2022-10-31,7.925,7.925,7.88,7.9,362347.0
2022-11-01,7.965,7.965,7.865,7.88,128215.0
2022-11-02,7.875,7.875,7.815,7.84,328567.0
2022-11-03,7.805,7.84,7.77,7.77,460597.0
2022-11-04,7.77,7.84,7.765,7.83,234494.0
2022-11-07,7.805,7.88,7.78,7.82,247589.0
2022-11-08,7.805,7.82,7.735,7.77,413904.0
2022-11-09,7.77,7.77,7.705,7.77,443238.0
2022-11-10,7.815,7.89,7.78,7.84,723916.0
2022-11-11,7.83,7.85,7.79,7.85,282832.0
2022-11-14,7.83,7.875,7.74,7.74,419864.0
2022-11-15,7.79,7.84,7.69,7.705,419433.0
2022-11-16,7.705,7.75,7.645,7.705,452141.0
2022-11-17,7.705,7.705,7.64,7.645,309814.0
2022-11-18,7.635,7.705,7.635,7.68,384393.0
2022-11-21,7.705,7.715,7.655,7.67,569144.0
2022-11-22,7.705,7.705,7.64,7.645,546533.0
2022-11-23,7.67,7.705,7.635,7.69,293652.0
2022-11-24,7.67,7.695,7.655,7.695,227471.0
2022-11-25,7.66,7.745,7.66,7.69,320057.0
2022-11-28,7.725,7.745,7.69,7.71,242285.0
2022-11-29,7.715,7.795,7.7,7.775,366780.0
2022-11-30,7.76,7.88,7.76,7.88,380166.0
2022-12-01,7.88,7.895,7.825,7.835,301498.0
2022-12-02,7.82,7.88,7.82,7.82,369432.0
2022-12-05,7.82,7.86,7.745,7.76,464382.0
2022-12-06,7.785,7.835,7.75,7.75,307015.0
2022-12-07,7.75,7.785,7.71,7.715,317045.0
2022-12-08,7.75,7.785,7.735,7.775,258236.0
2022-12-09,7.77,7.795,7.735,7.775,302723.0
2022-12-12,7.77,7.795,7.7,7.715,402140.0
2022-12-13,7.725,7.81,7.715,7.76,889188.0
2022-12-14,7.785,7.785,7.705,7.71,416274.0
2022-12-15,7.69,7.775,7.69,7.75,501296.0
2022-12-16,7.725,7.75,7.65,7.69,759794.0
2022-12-19,7.675,7.685,7.59,7.59,557733.0
2022-12-20,7.59,7.64,7.52,7.54,379766.0
2022-12-21,7.55,7.615,7.55,7.605,288855.0
2022-12-22,7.615,7.665,7.6,7.665,252852.0
2022-12-23,7.63,7.685,7.615,7.65,256621.0
2022-12-28,7.67,7.705,7.585,7.595,368891.0
2022-12-29,7.595,7.705,7.595,7.68,225070.0
2022-12-30,7.705,7.73,7.67,7.695,154875.0
2023-01-03,7.705,7.74,7.67,7.68,229784.0
2023-01-04,7.705,7.9,7.67,7.9,409977.0
2023-01-05,7.885,7.975,7.875,7.955,438942.0
2023-01-06,7.945,8.045,7.935,8.03,466687.0
2023-01-09,8.01,8.155,8.005,8.08,741029.0
2023-01-10,8.105,8.14,8.035,8.115,474693.0
2023-01-11,8.14,8.18,8.115,8.165,343539.0
2023-01-12,8.145,8.225,8.145,8.215,428900.0
2023-01-13,8.175,8.215,8.13,8.13,407183.0
2023-01-16,8.14,8.2,8.115,8.165,187263.0
2023-01-17,8.19,8.225,8.165,8.19,583601.0
2023-01-18,8.19,8.25,8.19,8.205,481859.0
2023-01-19,8.165,8.225,8.165,8.175,390635.0
2023-01-20,8.215,8.24,8.13,8.14,284131.0
2023-01-23,8.145,8.205,8.13,8.165,272727.0
2023-01-24,8.175,8.2,8.12,8.12,571998.0
2023-01-25,8.175,8.19,8.105,8.11,318317.0
2023-01-26,8.13,8.14,8.07,8.14,340933.0
2023-01-27,8.195,8.195,8.1,8.12,186170.0
2023-01-30,8.145,8.175,8.12,8.175,200109.0
2023-01-31,8.175,8.175,8.125,8.16,278585.0
2023-02-01,8.15,8.195,8.125,8.15,274345.0
2023-02-02,8.125,8.185,8.11,8.16,236451.0
2023-02-03,8.17,8.21,8.135,8.175,465939.0
2023-02-06,8.16,8.21,8.14,8.195,120421.0
2023-02-07,8.15,8.245,8.15,8.235,604051.0
2023-02-08,8.195,8.28,8.195,8.245,218814.0
2023-02-09,8.315,8.315,8.22,8.245,122869.0
2023-02-10,8.255,8.255,8.185,8.195,178255.0
2023-02-13,8.185,8.23,8.185,8.205,137680.0
2023-02-14,8.23,8.235,8.195,8.21,309777.0
2023-02-15,8.195,8.255,8.195,8.23,174208.0
2023-02-16,8.23,8.255,8.195,8.22,474838.0
2023-02-17,8.255,8.255,8.17,8.235,302766.0
2023-02-21,8.255,8.255,8.16,8.16,662374.0
2023-02-22,8.16,8.205,8.125,8.15,223701.0
2023-02-23,8.16,8.185,8.115,8.185,263410.0
2023-02-24,8.175,8.205,8.115,8.155,328630.0
2023-02-27,8.155,8.18,8.14,8.175,188442.0
2023-02-28,8.145,8.2,8.13,8.13,310105.0
2023-03-01,8.14,8.18,8.135,8.155,315193.0
2023-03-02,8.19,8.19,8.13,8.155,185727.0
2023-03-03,8.155,8.18,8.13,8.175,328507.0
2023-03-06,8.145,8.19,8.09,8.105,335175.0
2023-03-07,8.105,8.14,8.055,8.07,440119.0
2023-03-08,8.06,8.105,8.035,8.045,213494.0
2023-03-09,8.08,8.08,8.0,8.0,215043.0
2023-03-10,8.0,8.0,7.925,7.94,348395.0
2023-03-13,7.94,7.94,7.835,7.865,502360.0
2023-03-14,7.9,7.96,7.84,7.9,457074.0
2023-03-15,7.83,7.9,7.605,7.675,909726.0
2023-03-16,7.655,7.805,7.63,7.805,284504.0
2023-03-17,7.785,7.795,7.735,7.785,212180.0
2023-03-20,7.735,7.735,7.685,7.72,303259.0
2023-03-21,7.71,7.84,7.71,7.84,312701.0
2023-03-22,7.83,7.86,7.785,7.785,296001.0
2023-03-23,7.805,7.845,7.77,7.795,261313.0
2023-03-24,7.7,7.775,7.69,7.735,241090.0
2023-03-27,7.725,7.77,7.725,7.735,200706.0
2023-03-28,7.75,7.78,7.725,7.75,273328.0
2023-03-29,7.775,7.775,7.655,7.715,459357.0
2023-03-30,7.73,7.73,7.67,7.685,167489.0
2023-03-31,7.715,7.775,7.695,7.775,321735.0
2023-04-03,7.72,7.765,7.705,7.72,289223.0
2023-04-04,7.775,7.775,7.705,7.705,229776.0
2023-04-05,7.695,7.715,7.66,7.67,173516.0
2023-04-06,7.67,7.68,7.62,7.625,234449.0
2023-04-10,7.635,7.68,7.625,7.68,369618.0
2023-04-11,7.67,7.75,7.67,7.745,335267.0
2023-04-12,7.755,7.765,7.695,7.705,310185.0
2023-04-13,7.695,7.78,7.685,7.775,333303.0
2023-04-14,7.74,7.79,7.73,7.765,246950.0
2023-04-17,7.78,7.81,7.755,7.8,218056.0
2023-04-18,7.81,7.835,7.78,7.835,284498.0
2023-04-19,7.815,7.835,7.78,7.815,154583.0
2023-04-20,7.79,7.825,7.79,7.81,209421.0
2023-04-21,7.835,7.92,7.81,7.92,230510.0
2023-04-24,7.875,7.92,7.85,7.86,175706.0
2023-04-25,7.825,7.87,7.815,7.825,242535.0
2023-04-26,7.88,7.89,7.77,7.785,306254.0
2023-04-27,7.795,7.82,7.76,7.82,259632.0
2023-04-28,7.805,7.83,7.78,7.78,205817.0
2023-05-01,7.81,7.84,7.76,7.76,173026.0
2023-05-02,7.785,7.805,7.745,7.745,459413.0
2023-05-03,7.735,7.785,7.71,7.715,214532.0
2023-05-04,7.725,7.76,7.69,7.69,125145.0
2023-05-05,7.715,7.76,7.7,7.735,144904.0
2023-05-08,7.75,7.76,7.7,7.705,109617.0
2023-05-09,7.7,7.715,7.675,7.68,228228.0
2023-05-10,7.675,7.71,7.645,7.665,175317.0
2023-05-11,7.69,7.69,7.62,7.64,208490.0
2023-05-12,7.615,7.675,7.585,7.585,294253.0
2023-05-15,7.62,7.62,7.58,7.595,253911.0
2023-05-16,7.585,7.605,7.55,7.56,243280.0
2023-05-17,7.545,7.585,7.515,7.55,352499.0
2023-05-18,7.545,7.615,7.525,7.57,293548.0
2023-05-19,7.55,7.57,7.535,7.57,199075.0
2023-05-23,7.545,7.58,7.535,7.545,278414.0
2023-05-24,7.535,7.57,7.5,7.505,259798.0
2023-05-25,7.49,7.51,7.42,7.42,143497.0
2023-05-26,7.38,7.44,7.36,7.42,483137.0
2023-05-29,7.395,7.5,7.395,7.43,203257.0
2023-05-30,7.47,7.485,7.435,7.445,127293.0
2023-05-31,7.435,7.495,7.425,7.48,289781.0
2023-06-01,7.55,7.55,7.495,7.515,164538.0
2023-06-02,7.515,7.635,7.515,7.6,201005.0
2023-06-05,7.625,7.67,7.61,7.67,131668.0
2023-06-06,7.66,7.69,7.645,7.645,228501.0
2023-06-07,7.67,7.67,7.625,7.66,192422.0
2023-06-08,7.68,7.74,7.66,7.74,326515.0
2023-06-09,7.705,7.76,7.69,7.695,384501.0
2023-06-12,7.68,7.74,7.68,7.705,81621.0
2023-06-13,7.74,7.765,7.69,7.75,220291.0
2023-06-14,7.74,7.77,7.73,7.765,191739.0
2023-06-15,7.795,7.795,7.775,7.795,149537.0
2023-06-16,7.795,7.82,7.785,7.795,232784.0
2023-06-19,7.785,7.81,7.77,7.8,177442.0
2023-06-20,7.8,7.8,7.75,7.75,303922.0
2023-06-21,7.725,7.75,7.715,7.715,375805.0
2023-06-22,7.695,7.74,7.695,7.725,355157.0
2023-06-23,7.715,7.73,7.705,7.715,244983.0
2023-06-26,7.715,7.74,7.715,7.715,153579.0
2023-06-27,7.705,7.715,7.67,7.695,492540.0
2023-06-28,7.71,7.72,7.665,7.685,239884.0
2023-06-29,7.665,7.71,7.655,7.685,194525.0
2023-06-30,7.69,7.72,7.685,7.72,198799.0
2023-07-04,7.735,7.745,7.685,7.735,112932.0
2023-07-05,7.71,7.755,7.675,7.7,242925.0
2023-07-06,7.685,7.7,7.665,7.685,338170.0
2023-07-07,7.675,7.7,7.655,7.69,268588.0
2023-07-10,7.7,7.72,7.685,7.72,271326.0
2023-07-11,7.685,7.725,7.685,7.72,145951.0
2023-07-12,7.7,7.72,7.685,7.71,180999.0
2023-07-13,7.7,7.725,7.7,7.71,312033.0
2023-07-14,7.71,7.735,7.71,7.73,111452.0
2023-07-17,7.755,7.78,7.72,7.76,127147.0
2023-07-18,7.745,7.775,7.735,7.755,140120.0
2023-07-19,7.745,7.825,7.745,7.825,244658.0
2023-07-20,7.805,7.895,7.805,7.895,255222.0
2023-07-21,7.84,7.905,7.84,7.87,220477.0
2023-07-24,7.84,7.87,7.825,7.86,205159.0
2023-07-25,7.885,7.895,7.825,7.825,203406.0
2023-07-26,7.815,7.84,7.795,7.805,394311.0
2023-07-27,7.83,7.88,7.8,7.82,213755.0
2023-07-28,7.785,7.845,7.775,7.835,184884.0
2023-07-31,7.82,7.845,7.8,7.845,317276.0
2023-08-01,7.845,7.89,7.83,7.83,181880.0
2023-08-02,7.835,7.845,7.795,7.83,262186.0
2023-08-03,7.83,7.845,7.8,7.82,200703.0
2023-08-04,7.81,7.845,7.81,7.82,294151.0
2023-08-08,7.835,7.845,7.81,7.82,166352.0
2023-08-09,7.8,7.82,7.795,7.8,129806.0
2023-08-10,7.8,7.83,7.795,7.83,171957.0
2023-08-11,7.8,7.82,7.795,7.795,249834.0
2023-08-14,7.82,7.82,7.775,7.795,220423.0
2023-08-15,7.775,7.795,7.76,7.765,143348.0
2023-08-16,7.76,7.795,7.75,7.775,101806.0
2023-08-17,7.775,7.8,7.76,7.76,105952.0
2023-08-18,7.76,7.775,7.705,7.705,321281.0
2023-08-21,7.695,7.71,7.66,7.67,215332.0
2023-08-22,7.65,7.68,7.58,7.58,226425.0
2023-08-23,7.58,7.61,7.58,7.59,202584.0
2023-08-24,7.6,7.625,7.575,7.575,344773.0
2023-08-25,7.575,7.615,7.545,7.545,181545.0
2023-08-28,7.545,7.575,7.535,7.565,133164.0
2023-08-29,7.57,7.575,7.515,7.515,279552.0
2023-08-30,7.515,7.55,7.495,7.515,203644.0
2023-08-31,7.54,7.54,7.505,7.525,121431.0
2023-09-01,7.505,7.54,7.505,7.535,191294.0
2023-09-05,7.505,7.55,7.505,7.55,195613.0
2023-09-06,7.525,7.57,7.525,7.535,141236.0
2023-09-07,7.515,7.54,7.495,7.495,212877.0
2023-09-08,7.49,7.525,7.49,7.495,158393.0
2023-09-11,7.49,7.535,7.48,7.505,274352.0
2023-09-12,7.46,7.525,7.455,7.47,288235.0
2023-09-13,7.47,7.495,7.445,7.455,275644.0
2023-09-14,7.49,7.49,7.445,7.455,259068.0
2023-09-15,7.455,7.48,7.455,7.46,222228.0
2023-09-18,7.48,7.49,7.46,7.485,233722.0
2023-09-19,7.49,7.49,7.47,7.47,204081.0
2023-09-20,7.46,7.495,7.46,7.48,198782.0
2023-09-21,7.48,7.49,7.46,7.48,279100.0
2023-09-22,7.48,7.49,7.46,7.47,260963.0
2023-09-25,7.505,7.605,7.505,7.595,658120.0
2023-09-26,7.615,7.62,7.55,7.575,451681.0
2023-09-27,7.58,7.635,7.565,7.58,223257.0
2023-09-28,7.555,7.595,7.555,7.58,221344.0
2023-09-29,7.575,7.61,7.565,7.6,191027.0
2023-10-02,7.615,7.615,7.58,7.61,224314.0
2023-10-03,7.575,7.635,7.545,7.555,352648.0
2023-10-04,7.555,7.565,7.52,7.53,524908.0
2023-10-05,7.535,7.565,7.52,7.53,261577.0
2023-10-06,7.53,7.565,7.51,7.535,129846.0
2023-10-10,7.535,7.565,7.53,7.555,264463.0
2023-10-11,7.555,7.605,7.555,7.59,357808.0
2023-10-12,7.59,7.59,7.555,7.575,233297.0
2023-10-13,7.575,7.59,7.565,7.575,143689.0
2023-10-16,7.575,7.575,7.555,7.565,211192.0
2023-10-17,7.545,7.59,7.545,7.555,122030.0
2023-10-18,7.535,7.575,7.49,7.5,254202.0
2023-10-19,7.5,7.535,7.465,7.465,322399.0
2023-10-20,7.485,7.49,7.45,7.455,139369.0
2023-10-23,7.44,7.475,7.405,7.405,242842.0
2023-10-24,7.405,7.405,7.37,7.37,271111.0
2023-10-25,7.37,7.385,7.305,7.315,258973.0
2023-10-26,7.305,7.34,7.26,7.28,275314.0
2023-10-27,7.3,7.32,7.275,7.31,197187.0
2023-10-30,7.32,7.38,7.275,7.285,227411.0
2023-10-31,7.31,7.425,7.285,7.425,346115.0
2023-11-01,7.425,7.515,7.425,7.49,368216.0
2023-11-02,7.48,7.615,7.48,7.615,229001.0
2023-11-03,7.635,7.795,7.595,7.775,482886.0
2023-11-06,7.73,7.81,7.72,7.74,389248.0
2023-11-07,7.76,7.765,7.715,7.74,477320.0
2023-11-08,7.705,7.78,7.705,7.75,232552.0
2023-11-09,7.72,7.775,7.695,7.695,414021.0
2023-11-10,7.705,7.74,7.705,7.74,214574.0
2023-11-13,7.705,7.75,7.695,7.715,110062.0
2023-11-14,7.75,7.82,7.73,7.82,517124.0
2023-11-15,7.785,7.885,7.785,7.875,467670.0
2023-11-16,7.83,7.89,7.83,7.855,384549.0
2023-11-17,7.855,7.885,7.81,7.85,227753.0
2023-11-20,7.83,7.885,7.83,7.885,384681.0
2023-11-21,7.885,7.89,7.84,7.885,311112.0
2023-11-22,7.9,8.18,7.9,8.135,772844.0
2023-11-23,8.15,8.18,8.1,8.145,177617.0
2023-11-24,8.115,8.19,8.115,8.16,368601.0
2023-11-27,8.15,8.19,8.135,8.145,255868.0
2023-11-28,8.155,8.21,8.14,8.155,105985.0
2023-11-29,8.14,8.155,8.13,8.15,226832.0
2023-11-30,8.15,8.195,8.13,8.165,259748.0
2023-12-01,8.155,8.2,8.15,8.185,222971.0
2023-12-04,8.165,8.23,8.155,8.195,307513.0
2023-12-05,8.195,8.2,8.165,8.185,293053.0
2023-12-06,8.165,8.2,8.14,8.15,226366.0
2023-12-07,8.12,8.175,8.095,8.1,222809.0
2023-12-08,8.075,8.14,8.05,8.065,165651.0
2023-12-11,8.03,8.175,8.02,8.075,447254.0
2023-12-12,8.05,8.105,8.05,8.075,248604.0
2023-12-13,8.05,8.155,8.04,8.155,317429.0
2023-12-14,8.2,8.23,8.095,8.22,437527.0
2023-12-15,8.21,8.21,8.15,8.185,325165.0
2023-12-18,8.2,8.2,8.12,8.155,163676.0
2023-12-19,8.175,8.175,8.13,8.15,276463.0
2023-12-20,8.12,8.155,8.11,8.13,391968.0
2023-12-21,8.13,8.175,8.13,8.15,185916.0
2023-12-22,8.13,8.195,8.13,8.185,240725.0
2023-12-27,8.17,8.225,8.125,8.16,219675.0
2023-12-28,8.16,8.225,8.145,8.18,104442.0
2023-12-29,8.205,8.25,8.17,8.25,111597.0
2024-01-02,8.205,8.265,8.195,8.24,149447.0
2024-01-03,8.26,8.315,8.225,8.295,139104.0
2024-01-04,8.28,8.35,8.25,8.34,151001.0
2024-01-05,8.325,8.385,8.325,8.38,197206.0
2024-01-08,8.38,8.405,8.37,8.385,304832.0
2024-01-09,8.38,8.43,8.38,8.415,271086.0
2024-01-10,8.43,8.46,8.415,8.45,130912.0
2024-01-11,8.45,8.485,8.425,8.46,172313.0
2024-01-12,8.485,8.485,8.46,8.48,129438.0
2024-01-15,8.48,8.525,8.47,8.515,156839.0
2024-01-16,8.515,8.555,8.5,8.54,242444.0
2024-01-17,8.505,8.56,8.505,8.53,357676.0
2024-01-18,8.57,8.585,8.525,8.54,334483.0
2024-01-19,8.515,8.62,8.515,8.615,304096.0
2024-01-22,8.595,8.65,8.595,8.63,146945.0
2024-01-23,8.63,8.685,8.62,8.675,241928.0
2024-01-24,8.66,8.695,8.63,8.695,236558.0
2024-01-25,8.675,8.74,8.675,8.705,177101.0
2024-01-26,8.76,8.765,8.695,8.75,186712.0
2024-01-29,8.79,8.79,8.74,8.765,190255.0
2024-01-30,8.765,8.8,8.765,8.785,178603.0
2024-01-31,8.815,8.825,8.79,8.8,257619.0
2024-02-01,8.81,8.855,8.79,8.835,213286.0
2024-02-02,8.815,8.865,8.78,8.835,385119.0
2024-02-05,8.79,8.845,8.78,8.78,211221.0
2024-02-06,8.79,8.82,8.77,8.77,335257.0
2024-02-07,8.77,8.8,8.765,8.77,98755.0
2024-02-08,8.765,8.845,8.71,8.71,159887.0
2024-02-09,8.725,8.755,8.7,8.755,254700.0
2024-02-12,8.745,8.835,8.725,8.735,140520.0
2024-02-13,8.67,8.745,8.665,8.735,161365.0
2024-02-14,8.745,8.755,8.665,8.745,133138.0
2024-02-15,8.725,8.765,8.67,8.755,266579.0
2024-02-16,8.735,8.765,8.735,8.755,74616.0
2024-02-20,8.765,8.77,8.725,8.725,185626.0
2024-02-21,8.755,8.755,8.725,8.74,224929.0
2024-02-22,8.725,8.765,8.715,8.735,150717.0
2024-02-23,8.735,8.755,8.71,8.715,219618.0
2024-02-26,8.7,8.725,8.69,8.69,155057.0
2024-02-27,8.73,8.74,8.685,8.685,109398.0
2024-02-28,8.72,8.75,8.685,8.73,156056.0
2024-02-29,8.74,8.815,8.715,8.805,227531.0
2024-03-01,8.77,8.82,8.76,8.805,125210.0
2024-03-04,8.795,8.86,8.795,8.84,178742.0
2024-03-05,8.815,8.87,8.815,8.83,206500.0
2024-03-06,8.82,8.875,8.82,8.84,230629.0
2024-03-07,8.84,8.885,8.84,8.865,180757.0
2024-03-08,8.87,8.885,8.85,8.87,188464.0
2024-03-11,8.895,8.925,8.86,8.915,86875.0
2024-03-12,8.895,8.95,8.885,8.915,88719.0
2024-03-13,8.94,8.96,8.925,8.95,59701.0
2024-03-14,8.94,8.96,8.915,8.925,222186.0
2024-03-15,8.915,8.98,8.915,8.965,66843.0
2024-03-18,8.95,8.97,8.94,8.95,202411.0
2024-03-19,8.94,8.995,8.94,8.995,120692.0
2024-03-20,9.025,9.06,8.95,9.06,199940.0
2024-03-21,9.08,9.08,9.025,9.04,135200.0
2024-03-22,9.05,9.06,9.035,9.035,267689.0
2024-03-25,9.05,9.06,9.035,9.035,125894.0
2024-03-26,9.035,9.05,9.025,9.04,193890.0
2024-03-27,9.065,9.1,9.045,9.09,304600.0
2024-03-28,9.085,9.11,9.085,9.085,116435.0
2024-04-01,9.12,9.12,9.065,9.07,102738.0
2024-04-02,9.085,9.105,9.065,9.1,131316.0
2024-04-03,9.085,9.12,9.085,9.1,79553.0
2024-04-04,9.09,9.13,9.09,9.11,121496.0
2024-04-05,9.11,9.145,9.1,9.13,130149.0
2024-04-08,9.1,9.165,9.09,9.155,152485.0
2024-04-09,9.12,9.175,9.11,9.175,128165.0
2024-04-10,9.165,9.185,9.14,9.165,143785.0
2024-04-11,9.155,9.2,9.155,9.2,91566.0
2024-04-12,9.185,9.2,9.125,9.13,333376.0
2024-04-15,9.13,9.165,9.045,9.045,219167.0
2024-04-16,9.035,9.185,9.035,9.175,847770.0
2024-04-17,9.175,9.195,9.15,9.165,346746.0
2024-04-18,9.14,9.185,9.14,9.165,321300.0
2024-04-19,9.175,9.175,9.13,9.13,151417.0
2024-04-22,9.165,9.175,9.085,9.085,401898.0
2024-04-23,9.145,9.145,9.09,9.11,136801.0
2024-04-24,9.12,9.21,9.12,9.175,423544.0
2024-04-25,9.09,9.195,9.085,9.185,141388.0
2024-04-26,9.16,9.245,9.16,9.215,199071.0
2024-04-29,9.19,9.245,9.17,9.225,181721.0
2024-04-30,9.235,9.28,9.2,9.28,239262.0
2024-05-01,9.255,9.335,9.245,9.3,269456.0
2024-05-02,9.31,9.39,9.3,9.38,382502.0
2024-05-03,9.375,9.465,9.365,9.39,299526.0
2024-05-06,9.41,9.465,9.375,9.455,216328.0
2024-05-07,9.475,9.5,9.455,9.465,187184.0
2024-05-08,9.455,9.495,9.445,9.495,323962.0
2024-05-09,9.475,9.485,9.445,9.475,117403.0
2024-05-10,9.455,9.485,9.435,9.46,176815.0
2024-05-13,9.485,9.485,9.435,9.475,205415.0
2024-05-14,9.43,9.495,9.42,9.495,235055.0
2024-05-15,9.495,9.5,9.465,9.485,229856.0
2024-05-16,9.485,9.495,9.475,9.475,169540.0
2024-05-17,9.465,9.475,9.435,9.435,93104.0
2024-05-21,9.4,9.465,9.39,9.41,244071.0
2024-05-22,9.43,9.435,9.38,9.39,183166.0
2024-05-23,9.4,9.5,9.38,9.495,259155.0
2024-05-24,9.455,9.51,9.455,9.51,139097.0
2024-05-27,9.495,9.575,9.475,9.575,272456.0
2024-05-28,9.475,9.58,9.475,9.555,172994.0
2024-05-29,9.53,9.575,9.51,9.53,149441.0
2024-05-30,9.6,9.6,9.49,9.535,145904.0
2024-05-31,9.47,9.545,9.46,9.525,122568.0
2024-06-03,9.515,9.555,9.47,9.47,112541.0
2024-06-04,9.535,9.56,9.47,9.48,225226.0
2024-06-05,9.49,9.515,9.425,9.425,213892.0
2024-06-06,9.44,9.46,9.3,9.31,547386.0
2024-06-07,9.275,9.31,9.19,9.2,651092.0
2024-06-10,9.175,9.305,9.165,9.265,456813.0
2024-06-11,9.245,9.305,9.245,9.255,150511.0
2024-06-12,9.255,9.295,9.23,9.23,281071.0
2024-06-13,9.21,9.305,9.12,9.12,203225.0
2024-06-14,9.12,9.165,9.1,9.1,196300.0
2024-06-17,9.045,9.11,8.98,8.995,323239.0
2024-06-18,8.95,9.1,8.94,9.005,346291.0
2024-06-19,8.99,9.035,8.905,8.93,439171.0
2024-06-20,8.94,9.1,8.93,9.09,512531.0
2024-06-21,9.11,9.12,8.995,9.1,290529.0
2024-06-24,9.06,9.245,9.06,9.21,403311.0
2024-06-25,9.19,9.31,9.175,9.295,318204.0
2024-06-26,9.33,9.375,9.245,9.37,141114.0
2024-06-27,9.42,9.445,9.38,9.41,103249.0
2024-06-28,9.37,9.485,9.37,9.465,104279.0
2024-07-02,9.485,9.53,9.455,9.485,162618.0
2024-07-03,9.52,9.54,9.49,9.54,114385.0
2024-07-04,9.56,9.575,9.495,9.56,89097.0
2024-07-05,9.55,9.595,9.485,9.595,123627.0
2024-07-08,9.565,9.68,9.51,9.67,254667.0
2024-07-09,9.625,9.68,9.625,9.68,165736.0
2024-07-10,9.67,9.68,9.615,9.625,133488.0
2024-07-11,9.565,9.635,9.55,9.55,241836.0
2024-07-12,9.605,9.64,9.53,9.64,170601.0
2024-07-15,9.595,9.66,9.595,9.65,99129.0
2024-07-16,9.65,9.67,9.63,9.67,97915.0
2024-07-17,9.65,9.66,9.595,9.64,150077.0
2024-07-18,9.585,9.67,9.585,9.67,104036.0
2024-07-19,9.625,9.69,9.605,9.63,195914.0
2024-07-22,9.625,9.7,9.54,9.69,167378.0
2024-07-23,9.68,9.755,9.67,9.735,196348.0
2024-07-24,9.735,9.77,9.565,9.755,123290.0
2024-07-25,9.745,9.765,9.725,9.735,125791.0
2024-07-26,9.755,9.765,9.715,9.745,177002.0
2024-07-29,9.725,9.77,9.67,9.67,266290.0
2024-07-30,9.74,9.74,9.59,9.61,258157.0
2024-07-31,9.645,9.73,9.58,9.635,1865767.0
2024-08-01,9.635,9.73,9.635,9.72,256664.0
2024-08-02,9.59,9.73,9.57,9.59,299141.0
2024-08-06,9.525,9.57,9.275,9.515,275771.0
2024-08-07,9.555,9.58,9.515,9.555,243134.0
2024-08-08,9.535,9.59,9.535,9.57,106250.0
2024-08-09,9.57,9.61,9.545,9.6,114682.0
2024-08-12,9.635,9.655,9.6,9.62,60229.0
2024-08-13,9.635,9.665,9.6,9.635,359680.0
2024-08-14,9.62,9.675,9.62,9.675,223467.0
2024-08-15,9.59,9.73,9.59,9.72,122540.0
2024-08-16,9.71,9.76,9.7,9.74,111863.0
2024-08-19,9.655,9.76,9.645,9.75,110198.0
2024-08-20,9.73,9.775,9.72,9.77,136015.0
2024-08-21,9.75,9.805,9.72,9.805,167504.0
2024-08-22,9.77,9.815,9.77,9.795,109742.0
2024-08-23,9.825,9.87,9.775,9.87,209716.0
2024-08-26,9.84,9.88,9.84,9.84,189926.0
2024-08-27,9.85,9.885,9.84,9.86,162814.0
2024-08-28,9.85,9.88,9.815,9.835,142550.0
2024-08-29,9.865,9.885,9.855,9.875,190187.0
2024-08-30,9.885,9.895,9.865,9.895,103229.0
2024-09-03,9.865,9.895,9.855,9.865,116022.0
2024-09-04,9.845,9.905,9.845,9.875,233613.0
2024-09-05,9.855,9.905,9.845,9.865,203462.0
2024-09-06,9.845,9.885,9.83,9.855,353152.0
2024-09-09,9.84,9.89,9.82,9.83,211254.0
2024-09-10,9.82,9.855,9.77,9.84,107605.0
2024-09-11,9.845,9.875,9.82,9.83,57634.0
2024-09-12,9.84,9.865,9.8,9.845,173482.0
2024-09-13,9.865,9.885,9.84,9.865,75249.0
2024-09-16,9.855,9.885,9.855,9.875,228395.0
2024-09-17,9.865,9.885,9.85,9.855,109433.0
2024-09-18,9.845,9.885,9.84,9.855,160102.0
2024-09-19,9.845,9.92,9.845,9.905,227856.0
2024-09-20,9.875,9.915,9.865,9.895,63856.0
2024-09-23,9.885,9.91,9.845,9.845,109425.0
2024-09-24,9.895,9.915,9.83,9.845,159143.0
2024-09-25,9.865,9.865,9.8,9.82,562498.0
2024-09-26,9.82,9.845,9.78,9.83,193088.0
2024-09-27,9.825,9.89,9.805,9.87,104208.0
2024-09-30,9.88,9.955,9.855,9.945,517328.0
2024-10-01,9.925,9.955,9.825,9.85,472543.0
2024-10-02,9.85,9.935,9.845,9.88,144761.0
2024-10-03,9.86,9.89,9.85,9.88,108162.0
2024-10-04,9.925,9.945,9.87,9.935,217396.0
2024-10-07,9.9,9.955,9.9,9.935,163658.0
2024-10-08,9.92,9.955,9.9,9.9,92848.0
2024-10-09,9.91,9.965,9.91,9.945,111550.0
2024-10-10,9.945,9.955,9.915,9.92,124109.0
2024-10-11,9.92,9.955,9.87,9.9,134868.0
2024-10-15,9.9,9.935,9.9,9.91,196151.0
2024-10-16,9.89,9.925,9.89,9.92,182904.0
2024-10-17,9.92,9.94,9.9,9.935,214728.0
2024-10-18,9.92,9.995,9.91,9.955,393813.0
2024-10-21,9.985,9.985,9.905,9.91,117735.0
2024-10-22,9.9,9.925,9.89,9.9,162732.0
2024-10-23,9.92,9.945,9.88,9.88,167044.0
2024-10-24,9.9,9.975,9.89,9.92,76625.0
2024-10-25,9.965,9.985,9.905,9.92,92550.0
2024-10-28,9.935,9.985,9.89,9.89,150821.0
2024-10-29,9.9,9.93,9.86,9.88,185339.0
2024-10-30,9.875,9.9,9.84,9.885,193653.0
2024-10-31,9.875,9.97,9.845,9.845,127718.0
2024-11-01,9.95,9.97,9.845,9.865,149588.0
2024-11-04,9.885,9.925,9.845,9.855,116393.0
2024-11-05,9.905,9.905,9.83,9.84,101384.0
2024-11-06,9.855,9.86,9.8,9.81,137257.0
2024-11-07,9.83,9.845,9.79,9.8,115309.0
2024-11-08,9.79,9.83,9.775,9.79,90920.0
2024-11-11,9.76,9.83,9.745,9.81,88246.0
2024-11-12,9.8,9.82,9.79,9.8,198519.0
2024-11-13,9.755,9.845,9.745,9.82,73849.0
2024-11-14,9.81,9.865,9.8,9.855,108953.0
2024-11-15,9.84,9.875,9.84,9.875,64158.0
2024-11-18,9.875,9.915,9.84,9.885,132050.0
2024-11-19,9.885,9.95,9.865,9.93,120214.0
2024-11-20,9.93,9.98,9.895,9.93,156225.0
2024-11-21,9.94,10.035,9.93,9.99,400991.0
2024-11-22,9.98,10.01,9.97,10.01,65439.0
2024-11-25,9.99,10.14,9.99,10.13,348626.0
2024-11-26,10.085,10.14,10.035,10.035,132044.0
2024-11-27,10.11,10.125,10.06,10.11,108216.0
2024-11-28,10.07,10.175,10.07,10.165,95924.0
2024-11-29,10.125,10.165,10.115,10.145,53030.0
2024-12-02,10.135,10.165,10.08,10.09,208848.0
2024-12-03,10.07,10.175,10.07,10.175,258564.0
2024-12-04,10.125,10.185,10.1,10.125,151180.0
2024-12-05,10.11,10.165,10.08,10.145,124062.0
2024-12-06,10.125,10.175,10.125,10.165,165498.0
2024-12-09,10.165,10.18,10.135,10.155,122138.0
2024-12-10,10.195,10.23,10.155,10.23,212517.0
2024-12-11,10.22,10.28,10.21,10.25,244200.0
2024-12-12,10.24,10.29,10.23,10.28,277436.0
2024-12-13,10.28,10.335,10.26,10.29,122024.0
2024-12-16,10.26,10.325,10.24,10.26,122486.0
2024-12-17,10.24,10.325,10.24,10.28,119489.0
2024-12-18,10.26,10.315,10.26,10.29,82250.0
2024-12-19,10.28,10.335,10.24,10.25,211295.0
2024-12-20,10.24,10.315,10.21,10.305,103268.0
2024-12-23,10.3,10.325,10.27,10.29,162448.0
2024-12-24,10.305,10.355,10.26,10.345,59124.0
2024-12-27,10.305,10.4,10.28,10.365,251252.0
2024-12-30,10.31,10.405,10.3,10.37,142503.0
2024-12-31,10.395,10.455,10.36,10.445,107809.0
2025-01-02,10.465,10.47,10.39,10.405,161545.0
2025-01-03,10.405,10.52,10.39,10.51,253808.0
2025-01-06,10.475,10.55,10.475,10.54,172955.0
2025-01-07,10.54,10.57,10.495,10.56,133157.0
2025-01-08,10.52,10.6,10.495,10.6,243993.0
2025-01-09,10.51,10.615,10.51,10.59,153783.0
2025-01-10,10.495,10.635,10.465,10.55,148711.0
2025-01-13,10.5,10.59,10.495,10.55,220004.0
2025-01-14,10.59,10.59,10.55,10.57,90410.0
2025-01-15,10.51,10.635,10.5,10.635,197229.0
2025-01-16,10.635,10.685,10.625,10.675,147251.0
2025-01-17,10.685,10.685,10.635,10.675,176781.0
2025-01-20,10.695,10.74,10.665,10.74,144502.0
2025-01-21,10.74,10.75,10.6,10.705,205418.0
2025-01-22,10.655,10.72,10.655,10.72,156120.0
2025-01-23,10.6,10.74,10.6,10.72,269518.0
2025-01-24,10.76,10.77,10.635,10.72,62902.0
2025-01-27,10.685,10.73,10.605,10.665,256935.0
2025-01-28,10.72,10.72,10.655,10.665,340454.0
2025-01-29,10.625,10.695,10.615,10.645,311008.0
2025-01-30,10.64,10.71,10.6,10.68,180276.0
2025-01-31,10.66,10.735,10.66,10.71,243922.0
2025-02-03,10.585,10.62,10.37,10.61,478928.0
2025-02-04,10.66,10.715,10.63,10.67,247190.0
2025-02-05,10.585,10.715,10.565,10.68,203728.0
2025-02-06,10.65,10.715,10.64,10.67,217204.0
2025-02-07,10.65,10.68,10.595,10.64,171827.0
2025-02-10,10.6,10.68,10.595,10.64,190863.0
2025-02-11,10.585,10.69,10.505,10.66,243122.0
2025-02-12,10.65,10.7,10.65,10.67,284461.0
2025-02-13,10.66,10.7,10.65,10.66,188461.0
2025-02-14,10.66,10.71,10.64,10.71,125231.0
2025-02-18,10.7,10.735,10.65,10.69,137820.0
2025-02-19,10.66,10.71,10.66,10.68,186017.0
2025-02-20,10.65,10.725,10.64,10.715,140533.0
2025-02-21,10.67,10.715,10.665,10.68,279397.0
2025-02-24,10.71,10.71,10.67,10.7,77597.0
2025-02-25,10.715,10.735,10.64,10.65,201510.0
2025-02-26,10.715,10.715,10.63,10.66,77360.0
2025-02-27,10.675,10.685,10.625,10.655,335303.0
2025-02-28,10.625,10.72,10.625,10.705,205648.0
2025-03-03,10.72,10.72,10.625,10.655,72003.0
2025-03-04,10.625,10.695,10.53,10.605,301958.0
2025-03-05,10.47,10.675,10.455,10.635,89070.0
2025-03-06,10.675,10.675,10.575,10.59,121159.0
2025-03-07,10.615,10.645,10.585,10.625,118270.0
2025-03-10,10.55,10.665,10.54,10.56,67788.0
2025-03-11,10.5,10.605,10.5,10.55,189040.0
2025-03-12,10.49,10.56,10.47,10.53,109030.0
2025-03-13,10.58,10.58,10.465,10.51,75260.0
2025-03-14,10.5,10.585,10.49,10.58,129774.0
2025-03-17,10.54,10.615,10.53,10.55,56264.0
2025-03-18,10.58,10.58,10.49,10.58,71655.0
2025-03-19,10.605,10.615,10.56,10.59,249191.0
2025-03-20,10.625,10.625,10.58,10.59,36255.0
2025-03-21,10.605,10.605,10.58,10.59,44659.0
2025-03-24,10.635,10.675,10.59,10.595,37164.0
2025-03-25,10.625,10.635,10.58,10.595,64942.0
2025-03-26,10.595,10.645,10.595,10.615,38043.0
2025-03-27,10.595,10.645,10.57,10.625,51254.0
2025-03-28,10.65,10.65,10.6,10.63,121019.0
2025-03-31,10.6,10.665,10.59,10.66,138692.0
2025-04-01,10.65,10.67,10.59,10.64,95317.0
2025-04-02,10.585,10.71,10.585,10.71,153326.0
2025-04-03,10.64,10.69,10.615,10.63,145502.0
2025-04-04,10.6,10.62,10.245,10.245,454728.0
2025-04-07,9.915,10.11,9.87,9.935,607400.0
2025-04-08,9.975,10.16,9.955,9.975,338826.0
2025-04-09,9.945,10.175,9.745,9.975,729183.0
2025-04-10,10.005,10.235,9.745,9.8,413806.0
2025-04-11,9.84,9.9,9.75,9.885,148349.0
2025-04-14,9.88,10.04,9.87,10.015,178233.0
2025-04-15,10.07,10.265,10.06,10.205,311995.0
2025-04-16,10.275,10.465,10.14,10.16,347711.0
2025-04-17,10.185,10.185,10.12,10.12,137358.0
2025-04-21,10.07,10.175,10.06,10.09,191804.0
2025-04-22,10.16,10.175,10.1,10.16,194879.0
2025-04-23,10.185,10.275,10.185,10.195,234317.0
2025-04-24,10.14,10.295,10.14,10.235,115863.0
2025-04-25,10.175,10.285,10.165,10.255,164005.0
2025-04-28,10.285,10.43,10.245,10.295,124497.0
2025-04-29,10.23,10.31,10.2,10.26,163458.0
2025-04-30,10.25,10.315,10.2,10.3,74417.0
2025-05-01,10.315,10.455,10.21,10.425,171321.0
2025-05-02,10.465,10.47,10.415,10.425,103486.0
2025-05-05,10.435,10.465,10.28,10.435,100264.0
2025-05-06,10.435,10.465,10.435,10.465,34588.0
2025-05-07,10.445,10.545,10.435,10.54,101619.0
2025-05-08,10.49,10.59,10.48,10.55,150702.0
2025-05-09,10.62,10.63,10.57,10.63,49641.0
2025-05-12,10.695,10.695,10.64,10.655,86014.0
2025-05-13,10.59,10.715,10.58,10.705,79917.0
2025-05-14,10.715,10.735,10.62,10.735,109884.0
2025-05-15,10.745,10.775,10.695,10.745,42536.0
2025-05-16,10.715,10.785,10.715,10.735,62647.0
2025-05-20,10.765,10.765,10.715,10.755,92941.0
2025-05-21,10.705,10.775,10.695,10.705,160054.0
2025-05-22,10.665,10.765,10.665,10.755,88276.0
2025-05-23,10.675,10.785,10.665,10.765,203661.0
2025-05-26,10.79,10.865,10.665,10.84,205799.0
2025-05-27,10.83,10.93,10.83,10.91,163619.0
2025-05-28,10.9,10.94,10.89,10.93,72697.0
2025-05-29,10.905,10.96,10.895,10.95,83273.0
2025-05-30,10.925,10.975,10.865,10.96,85356.0
2025-06-02,10.98,11.03,10.875,11.02,143724.0
2025-06-03,11.0,11.06,10.96,11.05,112316.0
2025-06-04,11.02,11.1,11.02,11.09,72301.0
2025-06-05,11.1,11.12,11.01,11.06,157236.0
2025-06-06,11.06,11.1,11.05,11.06,100444.0
2025-06-09,11.1,11.1,11.04,11.07,118519.0
2025-06-10,11.06,11.07,11.05,11.05,90093.0
2025-06-11,11.03,11.07,11.02,11.04,211900.0
2025-06-12,11.03,11.08,11.02,11.05,162369.0
2025-06-13,11.05,11.06,11.03,11.05,161823.0
2025-06-16,11.01,11.1,11.0,11.09,138702.0
2025-06-17,11.03,11.1,11.02,11.1,123612.0
2025-06-18,11.11,11.13,11.07,11.11,86549.0
2025-06-19,11.09,11.11,11.08,11.11,69374.0
2025-06-20,11.11,11.12,11.08,11.1,111759.0
2025-06-23,11.1,11.155,11.1,11.155,169528.0
2025-06-24,11.12,11.215,11.12,11.215,88977.0
2025-06-25,11.215,11.245,11.175,11.245,115064.0
2025-06-26,11.245,11.245,11.195,11.235,94255.0
2025-06-27,11.285,11.295,11.175,11.255,51821.0
2025-06-30,11.255,11.305,11.215,11.285,116310.0
2025-07-02,11.285,11.335,11.245,11.325,193362.0
2025-07-03,11.325,11.36,11.295,11.34,132432.0
2025-07-04,11.36,11.36,11.315,11.335,109360.0
2025-07-07,11.335,11.36,11.275,11.34,99594.0
2025-07-08,11.39,11.42,11.34,11.42,125306.0
2025-07-09,11.43,11.45,11.38,11.44,129321.0
2025-07-10,11.43,11.46,11.39,11.46,108045.0
2025-07-11,11.44,11.48,11.42,11.46,57185.0
2025-07-14,11.47,11.49,11.42,11.47,49532.0
2025-07-15,11.45,11.51,11.43,11.49,90343.0
2025-07-16,11.51,11.515,11.47,11.49,67144.0
2025-07-17,11.46,11.53,11.45,11.51,136299.0
2025-07-18,11.51,11.555,11.5,11.555,87959.0
2025-07-21,11.585,11.595,11.52,11.54,111127.0
2025-07-22,11.555,11.555,11.51,11.55,117108.0
2025-07-23,11.575,11.575,11.53,11.555,81016.0
2025-07-24,11.54,11.585,11.54,11.555,68340.0
2025-07-25,11.555,11.595,11.555,11.585,56663.0
2025-07-28,11.585,11.615,11.565,11.565,144177.0
2025-07-29,11.565,11.615,11.565,11.595,53204.0
2025-07-30,11.625,11.675,11.585,11.585,84614.0
2025-07-31,11.54,11.675,11.54,11.665,54702.0
2025-08-01,11.655,11.655,11.585,11.595,154428.0
2025-08-05,11.645,11.665,11.595,11.625,101394.0
2025-08-06,11.665,11.675,11.625,11.665,136544.0
2025-08-07,11.685,11.695,11.555,11.665,110347.0
2025-08-08,11.685,11.695,11.635,11.655,79500.0
2025-08-11,11.705,11.715,11.645,11.645,83899.0
2025-08-12,11.715,11.735,11.645,11.645,50345.0
2025-08-13,11.665,11.715,11.605,11.615,116428.0
2025-08-14,11.605,11.625,11.6,11.605,115648.0
2025-08-15,11.665,11.675,11.555,11.605,83007.0
2025-08-18,11.585,11.685,11.585,11.595,55008.0
2025-08-19,11.625,11.635,11.575,11.595,91944.0
2025-08-20,11.615,11.645,11.575,11.625,188601.0
2025-08-21,11.675,11.685,11.595,11.605,77818.0
2025-08-22,11.645,11.655,11.595,11.635,126338.0
2025-08-25,11.665,11.695,11.605,11.695,184869.0
2025-08-26,11.665,11.695,11.645,11.645,179404.0
2025-08-27,11.685,11.705,11.655,11.675,42791.0
2025-08-28,11.705,11.705,11.625,11.635,109370.0
2025-08-29,11.735,11.735,11.675,11.705,133364.0
2025-09-02,11.655,11.735,11.655,11.685,131717.0
2025-09-03,11.715,11.725,11.675,11.675,86967.0
2025-09-04,11.705,11.705,11.675,11.675,73567.0
2025-09-05,11.745,11.755,11.665,11.695,110511.0
2025-09-08,11.725,11.735,11.665,11.665,110848.0
2025-09-09,11.745,11.745,11.685,11.725,118327.0
2025-09-10,11.635,11.745,11.605,11.735,116529.0
2025-09-11,11.725,11.755,11.705,11.725,58354.0
2025-09-12,11.685,11.765,11.675,11.755,80441.0
2025-09-15,11.735,11.785,11.735,11.735,105302.0
2025-09-16,11.805,11.825,11.735,11.745,74851.0
2025-09-17,11.805,11.815,11.725,11.725,169172.0
2025-09-18,11.725,11.795,11.725,11.765,88485.0
2025-09-19,11.745,11.785,11.725,11.745,147026.0
2025-09-22,11.725,11.765,11.725,11.735,101503.0
2025-09-23,11.765,11.775,11.715,11.715,96489.0
2025-09-24,11.765,11.785,11.695,11.735,49943.0
2025-09-25,11.725,11.775,11.715,11.735,106395.0
2025-09-26,11.695,11.775,11.685,11.775,132654.0
2025-09-29,11.82,11.82,11.75,11.78,97940.0
2025-09-30,11.76,11.83,11.76,11.83,125240.0
2025-10-01,11.84,11.86,11.74,11.75,176722.0
2025-10-02,11.79,11.82,11.76,11.8,102954.0
2025-10-03,11.83,11.83,11.78,11.82,114097.0
2025-10-06,11.88,11.89,11.75,11.86,121591.0
2025-10-07,11.89,11.89,11.82,11.85,138074.0
2025-10-08,11.85,11.89,11.84,11.85,123517.0
2025-10-09,11.85,11.9,11.84,11.89,149761.0
2025-10-10,11.86,11.89,11.85,11.87,103909.0
2025-10-14,11.91,11.92,11.81,11.81,217048.0
2025-10-15,11.86,11.88,11.75,11.88,88728.0
2025-10-16,11.86,11.88,11.84,11.86,108180.0
2025-10-17,11.87,11.88,11.84,11.86,171589.0
2025-10-20,11.86,11.89,11.84,11.87,131870.0
2025-10-21,11.87,11.89,11.87,11.89,200195.0
2025-10-22,11.9,11.91,11.85,11.9,174728.0
2025-10-23,11.92,11.93,11.88,11.93,116731.0
2025-10-24,11.89,11.95,11.89,11.92,78981.0
2025-10-27,11.92,11.96,11.89,11.96,69139.0
2025-10-28,11.96,11.97,11.95,11.96,47387.0
2025-10-29,11.95,12.0,11.95,11.97,175954.0
2025-10-30,11.995,12.035,11.945,12.005,120199.0
2025-10-31,12.005,12.045,11.995,12.025,210437.0
2025-11-03,12.075,12.085,12.025,12.025,183909.0
2025-11-04,12.045,12.075,12.015,12.045,226156.0
2025-11-05,12.075,12.085,12.035,12.085,106191.0
2025-11-06,12.095,12.095,12.045,12.065,124401.0
2025-11-07,12.045,12.085,12.035,12.085,179010.0
2025-11-10,12.125,12.125,12.065,12.095,251809.0
2025-11-11,12.095,12.115,12.085,12.105,187659.0
2025-11-12,12.125,12.125,12.05,12.055,176153.0
2025-11-13,12.065,12.115,11.975,11.975,239922.0
2025-11-14,11.935,12.045,11.935,12.015,189484.0
2025-11-17,12.005,12.065,12.005,12.065,78385.0
2025-11-18,12.015,12.035,11.975,11.995,114748.0
2025-11-19,11.965,11.995,11.875,11.895,139659.0
2025-11-20,11.965,11.965,11.795,11.805,174397.0
2025-11-21,11.725,11.895,11.635,11.855,253846.0
2025-11-24,11.835,11.955,11.835,11.945,147354.0
2025-11-25,11.955,11.975,11.915,11.955,151973.0
2025-11-26,12.0,12.02,11.96,12.01,139982.0