Date,Open,High,Low,Close,Volume
2011-10-28,5.61,5.61,5.61,5.61,0.0
2011-10-31,5.61,5.62,5.6,5.6,15320.0
2011-11-01,5.555,5.585,5.53,5.545,23340.0
2011-11-02,5.585,5.6,5.585,5.585,28975.0
2011-11-03,5.58,5.59,5.565,5.575,30192.0
2011-11-04,5.61,5.61,5.575,5.585,35955.0
2011-11-07,5.59,5.595,5.585,5.595,46070.0
2011-11-08,5.61,5.61,5.585,5.59,26671.0
2011-11-09,5.57,5.585,5.55,5.555,39531.0
2011-11-10,5.57,5.57,5.525,5.555,21425.0
2011-11-11,5.57,5.585,5.57,5.585,9628.0
2011-11-14,5.585,5.585,5.56,5.57,23160.0
2011-11-15,5.57,5.57,5.545,5.555,37302.0
2011-11-16,5.55,5.555,5.545,5.55,48055.0
2011-11-17,5.56,5.56,5.52,5.535,73672.0
2011-11-18,5.55,5.55,5.51,5.51,21139.0
2011-11-21,5.51,5.51,5.49,5.495,26875.0
2011-11-22,5.495,5.525,5.495,5.52,13003.0
2011-11-23,5.53,5.55,5.52,5.54,21387.0
2011-11-24,5.54,5.54,5.51,5.51,13945.0
2011-11-25,5.505,5.51,5.495,5.5,12458.0
2011-11-28,5.515,5.57,5.515,5.54,15419.0
2011-11-29,5.575,5.595,5.575,5.585,18572.0
2011-11-30,5.64,5.675,5.605,5.655,32376.0
2011-12-01,5.675,5.675,5.645,5.675,17006.0
2011-12-02,5.675,5.68,5.645,5.645,15893.0
2011-12-05,5.67,5.675,5.63,5.63,35650.0
2011-12-06,5.645,5.645,5.6,5.62,32540.0
2011-12-07,5.62,5.66,5.615,5.645,23544.0
2011-12-08,5.645,5.645,5.62,5.635,28856.0
2011-12-09,5.64,5.655,5.635,5.645,18730.0
2011-12-12,5.66,5.66,5.63,5.65,21935.0
2011-12-13,5.675,5.675,5.64,5.655,18905.0
2011-12-14,5.645,5.645,5.62,5.63,20880.0
2011-12-15,5.655,5.66,5.635,5.66,19225.0
2011-12-16,5.665,5.705,5.665,5.695,40640.0
2011-12-19,5.72,5.725,5.7,5.7,30808.0
2011-12-20,5.72,5.745,5.72,5.74,58744.0
2011-12-21,5.74,5.795,5.74,5.795,16100.0
2011-12-22,5.81,5.82,5.795,5.81,44925.0
2011-12-23,5.84,5.87,5.785,5.86,20393.0
2011-12-28,5.87,5.87,5.82,5.84,6100.0
2011-12-29,5.86,5.86,5.825,5.84,6777.0
2011-12-30,5.855,5.865,5.855,5.86,7625.0
2012-01-03,5.9,5.9,5.865,5.87,18846.0
2012-01-04,5.91,5.91,5.87,5.875,39428.0
2012-01-05,5.9,5.9,5.865,5.87,29670.0
2012-01-06,5.905,5.905,5.86,5.865,49685.0
2012-01-09,5.895,5.895,5.84,5.845,46574.0
2012-01-10,5.895,5.895,5.825,5.825,46047.0
2012-01-11,5.855,5.855,5.8,5.81,32507.0
2012-01-12,5.81,5.815,5.745,5.75,71853.0
2012-01-13,5.75,5.75,5.71,5.75,125102.0
2012-01-16,5.765,5.765,5.745,5.765,41500.0
2012-01-17,5.795,5.795,5.78,5.785,60185.0
2012-01-18,5.785,5.805,5.78,5.795,48315.0
2012-01-19,5.825,5.825,5.78,5.79,63370.0
2012-01-20,5.81,5.82,5.77,5.795,44727.0
2012-01-23,5.825,5.825,5.795,5.825,46288.0
2012-01-24,5.84,5.84,5.785,5.81,43728.0
2012-01-25,5.815,5.815,5.765,5.79,25501.0
2012-01-26,5.815,5.815,5.78,5.78,54129.0
2012-01-27,5.8,5.8,5.765,5.77,48694.0
2012-01-30,5.77,5.8,5.765,5.8,162927.0
2012-01-31,5.835,5.835,5.77,5.795,53740.0
2012-02-01,5.82,5.835,5.795,5.83,69930.0
2012-02-02,5.84,5.845,5.83,5.845,77016.0
2012-02-03,5.855,5.87,5.83,5.83,33745.0
2012-02-06,5.87,5.87,5.84,5.85,23135.0
2012-02-07,5.85,5.875,5.825,5.865,59888.0
2012-02-08,5.885,5.885,5.87,5.885,61231.0
2012-02-09,5.89,5.895,5.85,5.865,67609.0
2012-02-10,5.87,5.87,5.835,5.85,124657.0
2012-02-13,5.875,5.88,5.855,5.865,56885.0
2012-02-14,5.88,5.88,5.84,5.855,29240.0
2012-02-15,5.875,5.875,5.84,5.85,34494.0
2012-02-16,5.845,5.87,5.845,5.87,40916.0
2012-02-17,5.89,5.89,5.855,5.87,42194.0
2012-02-21,5.885,5.895,5.855,5.855,40518.0
2012-02-22,5.895,5.895,5.865,5.885,31396.0
2012-02-23,5.875,5.89,5.87,5.88,55664.0
2012-02-24,5.915,5.915,5.895,5.905,38408.0
2012-02-27,5.925,5.925,5.895,5.915,30133.0
2012-02-28,5.925,5.925,5.905,5.915,52049.0
2012-02-29,5.93,5.93,5.895,5.91,35004.0
2012-03-01,5.92,5.93,5.9,5.915,59356.0
2012-03-02,5.935,5.935,5.895,5.91,17806.0
2012-03-05,5.905,5.91,5.89,5.9,11517.0
2012-03-06,5.885,5.89,5.85,5.86,53821.0
2012-03-07,5.88,5.91,5.865,5.91,66258.0
2012-03-08,5.915,5.915,5.885,5.91,15315.0
2012-03-09,5.92,5.925,5.91,5.925,19041.0
2012-03-12,5.945,5.955,5.925,5.95,31547.0
2012-03-13,5.945,5.975,5.94,5.975,47838.0
2012-03-14,5.99,5.99,5.91,5.93,76009.0
2012-03-15,5.945,5.955,5.92,5.935,28492.0
2012-03-16,5.95,5.95,5.91,5.925,112164.0
2012-03-19,5.92,5.925,5.905,5.905,30456.0
2012-03-20,5.91,5.915,5.88,5.9,49989.0
2012-03-21,5.885,5.895,5.87,5.875,43365.0
2012-03-22,5.885,5.9,5.88,5.9,32422.0
2012-03-23,5.905,5.925,5.895,5.92,36656.0
2012-03-26,5.935,5.955,5.93,5.955,21774.0
2012-03-27,5.965,5.965,5.935,5.95,18169.0
2012-03-28,5.95,5.95,5.92,5.935,16849.0
2012-03-29,5.95,5.95,5.9,5.91,28096.0
2012-03-30,5.915,5.93,5.9,5.925,85944.0
2012-04-02,5.935,5.935,5.91,5.935,17257.0
2012-04-03,5.935,5.94,5.92,5.935,31075.0
2012-04-04,5.925,5.935,5.91,5.935,27764.0
2012-04-05,5.93,5.93,5.905,5.92,16825.0
2012-04-09,5.925,5.945,5.92,5.94,28443.0
2012-04-10,5.93,5.93,5.855,5.875,46526.0
2012-04-11,5.865,5.92,5.865,5.92,25687.0
2012-04-12,5.93,5.935,5.895,5.895,41223.0
2012-04-13,5.895,5.91,5.88,5.895,38077.0
2012-04-16,5.89,5.905,5.865,5.87,34256.0
2012-04-17,5.865,5.885,5.86,5.88,23272.0
2012-04-18,5.885,5.885,5.87,5.875,43787.0
2012-04-19,5.875,5.885,5.865,5.865,23802.0
2012-04-20,5.89,5.91,5.885,5.905,21406.0
2012-04-23,5.885,5.885,5.865,5.87,28439.0
2012-04-24,5.85,5.885,5.85,5.885,38771.0
2012-04-25,5.885,5.885,5.87,5.885,33497.0
2012-04-26,5.885,5.9,5.88,5.9,9609.0
2012-04-27,5.93,5.95,5.9,5.95,19479.0
2012-04-30,5.945,5.965,5.925,5.96,20249.0
2012-05-01,5.965,5.98,5.955,5.97,47447.0
2012-05-02,5.975,5.975,5.93,5.945,29078.0
2012-05-03,5.965,5.965,5.915,5.93,25178.0
2012-05-04,5.905,5.915,5.88,5.91,26465.0
2012-05-07,5.88,5.925,5.88,5.925,44175.0
2012-05-08,5.91,5.91,5.855,5.88,38477.0
2012-05-09,5.86,5.895,5.86,5.89,19987.0
2012-05-10,5.915,5.945,5.895,5.945,47036.0
2012-05-11,5.95,5.95,5.94,5.945,17563.0
2012-05-14,5.925,5.925,5.875,5.91,44013.0
2012-05-15,5.91,5.91,5.88,5.88,19306.0
2012-05-16,5.875,5.895,5.845,5.865,51552.0
2012-05-17,5.87,5.88,5.855,5.855,13840.0
2012-05-18,5.88,5.88,5.84,5.85,30367.0
2012-05-22,5.84,5.885,5.835,5.885,21230.0
2012-05-23,5.875,5.875,5.82,5.845,34933.0
2012-05-24,5.845,5.86,5.835,5.845,26655.0
2012-05-25,5.845,5.855,5.84,5.84,24124.0
2012-05-28,5.855,5.855,5.805,5.83,58453.0
2012-05-29,5.825,5.835,5.82,5.83,37788.0
2012-05-30,5.81,5.81,5.76,5.765,70129.0
2012-05-31,5.775,5.79,5.735,5.79,46760.0
2012-06-01,5.725,5.725,5.655,5.675,37289.0
2012-06-04,5.63,5.685,5.615,5.675,49305.0
2012-06-05,5.67,5.75,5.67,5.725,22298.0
2012-06-06,5.775,5.805,5.77,5.79,19465.0
2012-06-07,5.85,5.85,5.815,5.825,13846.0
2012-06-08,5.815,5.815,5.77,5.77,25334.0
2012-06-11,5.81,5.81,5.76,5.76,28493.0
2012-06-12,5.765,5.765,5.735,5.76,20309.0
2012-06-13,5.75,5.785,5.75,5.78,12501.0
2012-06-14,5.775,5.785,5.75,5.76,7568.0
2012-06-15,5.77,5.77,5.74,5.74,12965.0
2012-06-18,5.725,5.735,5.715,5.715,37609.0
2012-06-19,5.735,5.8,5.735,5.795,19227.0
2012-06-20,5.775,5.8,5.775,5.79,15056.0
2012-06-21,5.785,5.785,5.745,5.745,44716.0
2012-06-22,5.74,5.76,5.735,5.76,110297.0
2012-06-25,5.74,5.745,5.7,5.7,66629.0
2012-06-26,5.71,5.71,5.68,5.7,65044.0
2012-06-27,5.7,5.715,5.695,5.695,27857.0
2012-06-28,5.71,5.72,5.68,5.715,44411.0
2012-06-29,5.77,5.77,5.725,5.75,27263.0
2012-07-03,5.805,5.825,5.79,5.815,113109.0
2012-07-04,5.81,5.84,5.81,5.83,25411.0
2012-07-05,5.825,5.84,5.805,5.825,30798.0
2012-07-06,5.825,5.835,5.805,5.825,18232.0
2012-07-09,5.845,5.845,5.815,5.825,17214.0
2012-07-10,5.825,5.845,5.825,5.83,21481.0
2012-07-11,5.84,5.85,5.815,5.85,35351.0
2012-07-12,5.84,5.84,5.815,5.84,11776.0
2012-07-13,5.855,5.86,5.815,5.855,10008.0
2012-07-16,5.84,5.875,5.84,5.865,22046.0
2012-07-17,5.875,5.88,5.86,5.865,25200.0
2012-07-18,5.895,5.9,5.875,5.895,19273.0
2012-07-19,5.915,5.93,5.895,5.915,47987.0
2012-07-20,5.915,5.915,5.905,5.91,39920.0
2012-07-23,5.895,5.895,5.845,5.87,68601.0
2012-07-24,5.88,5.895,5.845,5.85,75819.0
2012-07-25,5.855,5.86,5.83,5.835,76593.0
2012-07-26,5.875,5.895,5.855,5.89,75925.0
2012-07-27,5.905,5.915,5.88,5.895,32420.0
2012-07-30,5.91,5.91,5.89,5.9,87991.0
2012-07-31,5.89,5.915,5.89,5.9,50522.0
2012-08-01,5.895,5.895,5.875,5.875,28637.0
2012-08-02,5.87,5.87,5.845,5.85,31293.0
2012-08-03,5.88,5.88,5.845,5.845,48938.0
2012-08-07,5.85,5.915,5.85,5.915,51424.0
2012-08-08,5.925,5.93,5.9,5.9,38165.0
2012-08-09,5.9,5.925,5.895,5.92,75476.0
2012-08-10,5.93,5.94,5.915,5.94,32751.0
2012-08-13,5.94,5.955,5.93,5.94,21495.0
2012-08-14,5.96,5.97,5.93,5.97,29911.0
2012-08-15,5.985,5.985,5.95,5.985,34862.0
2012-08-16,5.995,6.005,5.96,5.985,39454.0
2012-08-17,6.005,6.005,5.985,5.995,59653.0
2012-08-20,6.0,6.04,5.995,6.015,53357.0
2012-08-21,6.025,6.025,6.01,6.02,71161.0
2012-08-22,6.01,6.02,6.005,6.02,57647.0
2012-08-23,6.025,6.025,6.0,6.0,72605.0
2012-08-24,6.005,6.02,5.99,6.005,36743.0
2012-08-27,6.0,6.005,5.975,5.985,41941.0
2012-08-28,5.985,5.99,5.94,5.95,67538.0
2012-08-29,5.935,5.945,5.915,5.94,62068.0
2012-08-30,5.94,5.94,5.89,5.89,37858.0
2012-08-31,5.89,5.895,5.86,5.885,70261.0
2012-09-04,5.875,5.875,5.85,5.87,48970.0
2012-09-05,5.86,5.875,5.85,5.855,36846.0
2012-09-06,5.875,5.905,5.855,5.9,13243.0
2012-09-07,5.915,5.915,5.875,5.89,39279.0
2012-09-10,5.895,5.92,5.89,5.895,16540.0
2012-09-11,5.91,5.925,5.895,5.925,38647.0
2012-09-12,5.93,5.965,5.93,5.965,31066.0
2012-09-13,5.965,5.965,5.915,5.915,27261.0
2012-09-14,5.93,5.95,5.915,5.935,47438.0
2012-09-17,5.935,5.935,5.915,5.925,24297.0
2012-09-18,5.925,5.925,5.9,5.915,52741.0
2012-09-19,5.95,5.95,5.93,5.945,37640.0
2012-09-20,5.95,5.95,5.925,5.945,21836.0
2012-09-21,5.945,5.955,5.93,5.93,60120.0
2012-09-24,5.94,5.95,5.93,5.935,20642.0
2012-09-25,5.965,5.965,5.935,5.935,47800.0
2012-09-26,5.945,5.965,5.93,5.96,12113.0
2012-09-27,5.965,5.98,5.96,5.965,20843.0
2012-09-28,5.99,5.99,5.95,5.99,21947.0
2012-10-01,6.01,6.025,6.0,6.0,21607.0
2012-10-02,6.015,6.035,6.01,6.03,29604.0
2012-10-03,6.05,6.05,6.035,6.035,25258.0
2012-10-04,6.05,6.065,6.05,6.05,43231.0
2012-10-05,6.07,6.07,6.055,6.07,40769.0
2012-10-09,6.075,6.075,6.03,6.035,34213.0
2012-10-10,6.03,6.03,5.995,6.0,66487.0
2012-10-11,6.035,6.035,5.98,5.99,25821.0
2012-10-12,6.0,6.0,5.98,5.995,31640.0
2012-10-15,6.0,6.015,5.99,6.015,50781.0
2012-10-16,6.055,6.055,6.03,6.04,44042.0
2012-10-17,6.055,6.055,6.03,6.055,71630.0
2012-10-18,6.055,6.075,6.055,6.055,45195.0
2012-10-19,6.06,6.07,6.035,6.035,117951.0
2012-10-22,6.055,6.055,6.005,6.02,44450.0
2012-10-23,5.995,6.02,5.97,6.0,29134.0
2012-10-24,5.995,6.01,5.995,5.995,43509.0
2012-10-25,6.01,6.025,6.01,6.015,39607.0
2012-10-26,6.025,6.045,6.015,6.04,23267.0
2012-10-29,6.055,6.055,6.035,6.055,10601.0
2012-10-30,6.07,6.095,6.055,6.075,19576.0
2012-10-31,6.09,6.1,6.075,6.1,39767.0
2012-11-01,6.1,6.12,6.095,6.095,29949.0
2012-11-02,6.11,6.115,6.095,6.095,23376.0
2012-11-05,6.115,6.115,6.095,6.095,11464.0
2012-11-06,6.115,6.115,6.055,6.055,44321.0
2012-11-07,6.06,6.06,5.99,5.995,134483.0
2012-11-08,6.0,6.005,5.975,5.975,129987.0
2012-11-09,5.98,5.995,5.965,5.98,49491.0
2012-11-12,5.995,5.995,5.975,5.975,16965.0
2012-11-13,5.975,5.975,5.96,5.965,31093.0
2012-11-14,5.96,5.965,5.865,5.875,73678.0
2012-11-15,5.86,5.86,5.785,5.8,64511.0
2012-11-16,5.8,5.83,5.78,5.82,34846.0
2012-11-19,5.9,5.9,5.86,5.89,16474.0
2012-11-20,5.935,5.935,5.87,5.9,25599.0
2012-11-21,5.905,5.91,5.89,5.905,5762.0
2012-11-22,5.94,5.94,5.92,5.92,14745.0
2012-11-23,5.925,5.955,5.925,5.935,13461.0
2012-11-26,5.955,5.955,5.92,5.945,26841.0
2012-11-27,5.97,5.97,5.935,5.95,34467.0
2012-11-28,5.965,5.965,5.925,5.935,15288.0
2012-11-29,5.98,5.98,5.935,5.955,16207.0
2012-11-30,5.96,5.985,5.955,5.985,20514.0
2012-12-03,6.025,6.025,5.96,5.965,31213.0
2012-12-04,5.965,5.975,5.94,5.94,37230.0
2012-12-05,5.975,5.98,5.955,5.965,29233.0
2012-12-06,5.995,5.995,5.955,5.96,21005.0
2012-12-07,5.975,6.0,5.97,5.98,23264.0
2012-12-10,6.01,6.015,5.995,6.0,42344.0
2012-12-11,6.01,6.025,6.0,6.02,27008.0
2012-12-12,6.04,6.05,6.02,6.02,40342.0
2012-12-13,6.04,6.045,6.025,6.03,10480.0
2012-12-14,6.055,6.055,6.015,6.02,41939.0
2012-12-17,6.04,6.045,6.015,6.02,26034.0
2012-12-18,6.05,6.075,6.045,6.055,91379.0
2012-12-19,6.08,6.08,6.06,6.06,33559.0
2012-12-20,6.08,6.08,6.055,6.055,70102.0
2012-12-21,6.055,6.08,6.055,6.06,39247.0
2012-12-24,6.115,6.115,6.055,6.075,16617.0
2012-12-27,6.075,6.075,6.04,6.055,18501.0
2012-12-28,6.055,6.065,6.045,6.055,26947.0
2012-12-31,6.045,6.08,6.045,6.075,39415.0
2013-01-02,6.105,6.125,6.095,6.125,48883.0
2013-01-03,6.15,6.15,6.115,6.135,36130.0
2013-01-04,6.14,6.16,6.12,6.155,30513.0
2013-01-07,6.16,6.16,6.13,6.145,46299.0
2013-01-08,6.155,6.16,6.14,6.155,52956.0
2013-01-09,6.16,6.16,6.14,6.145,37332.0
2013-01-10,6.15,6.16,6.145,6.15,52227.0
2013-01-11,6.17,6.17,6.16,6.17,24374.0
2013-01-14,6.185,6.195,6.16,6.18,33291.0
2013-01-15,6.18,6.19,6.165,6.19,46830.0
2013-01-16,6.195,6.2,6.18,6.2,25880.0
2013-01-17,6.2,6.24,6.2,6.235,36975.0
2013-01-18,6.27,6.27,6.225,6.245,37562.0
2013-01-21,6.3,6.3,6.245,6.25,34290.0
2013-01-22,6.28,6.28,6.25,6.255,37351.0
2013-01-23,6.27,6.285,6.26,6.27,35086.0
2013-01-24,6.27,6.295,6.27,6.27,44170.0
2013-01-25,6.295,6.3,6.275,6.275,26193.0
2013-01-28,6.3,6.31,6.28,6.3,40529.0
2013-01-29,6.325,6.34,6.31,6.335,33133.0
2013-01-30,6.33,6.35,6.32,6.32,23402.0
2013-01-31,6.34,6.34,6.265,6.265,50838.0
2013-02-01,6.28,6.32,6.265,6.265,35127.0
2013-02-04,6.28,6.28,6.245,6.255,28301.0
2013-02-05,6.28,6.29,6.255,6.285,59954.0
2013-02-06,6.285,6.29,6.265,6.28,34381.0
2013-02-07,6.29,6.29,6.28,6.28,16209.0
2013-02-08,6.245,6.25,6.23,6.245,53075.0
2013-02-11,6.265,6.265,6.215,6.215,39597.0
2013-02-12,6.215,6.215,6.195,6.2,50461.0
2013-02-13,6.215,6.215,6.195,6.205,21629.0
2013-02-14,6.215,6.22,6.16,6.165,202408.0
2013-02-15,6.16,6.195,6.155,6.19,30758.0
2013-02-19,6.2,6.235,6.2,6.235,32543.0
2013-02-20,6.225,6.235,6.2,6.205,35092.0
2013-02-21,6.195,6.195,6.175,6.195,29011.0
2013-02-22,6.2,6.23,6.2,6.225,13312.0
2013-02-25,6.26,6.26,6.205,6.205,43591.0
2013-02-26,6.205,6.21,6.185,6.19,55819.0
2013-02-27,6.195,6.215,6.19,6.2,47429.0
2013-02-28,6.205,6.205,6.18,6.19,58973.0
2013-03-01,6.18,6.18,6.085,6.125,209551.0
2013-03-04,6.12,6.13,6.1,6.11,190512.0
2013-03-05,6.12,6.125,6.1,6.1,45893.0
2013-03-06,6.12,6.125,6.11,6.12,90876.0
2013-03-07,6.12,6.14,6.11,6.115,218345.0
2013-03-08,6.12,6.12,6.1,6.1,296296.0
2013-03-11,6.115,6.13,6.1,6.125,28266.0
2013-03-12,6.13,6.13,6.12,6.125,35148.0
2013-03-13,6.125,6.125,6.08,6.095,163658.0
2013-03-14,6.09,6.1,6.065,6.075,47764.0
2013-03-15,6.075,6.145,6.06,6.08,56602.0
2013-03-18,6.085,6.09,6.05,6.05,55778.0
2013-03-19,6.07,6.08,6.07,6.08,29315.0
2013-03-20,6.095,6.1,6.09,6.1,49673.0
2013-03-21,6.105,6.115,6.09,6.095,56974.0
2013-03-22,6.095,6.105,6.09,6.09,230458.0
2013-03-25,6.1,6.1,6.06,6.07,69335.0
2013-03-26,6.065,6.12,6.065,6.1,56301.0
2013-03-27,6.105,6.115,6.09,6.115,28727.0
2013-03-28,6.11,6.15,6.105,6.15,39360.0
2013-04-01,6.155,6.155,6.13,6.135,34158.0
2013-04-02,6.14,6.165,6.13,6.16,26957.0
2013-04-03,6.155,6.175,6.115,6.165,65410.0
2013-04-04,6.125,6.135,6.105,6.105,31453.0
2013-04-05,6.085,6.09,6.06,6.075,63968.0
2013-04-08,6.08,6.115,6.08,6.115,53326.0
2013-04-09,6.125,6.135,6.11,6.13,26777.0
2013-04-10,6.14,6.16,6.14,6.15,33511.0
2013-04-11,6.16,6.16,6.14,6.15,45143.0
2013-04-12,6.15,6.15,6.13,6.13,31811.0
2013-04-15,6.13,6.13,6.065,6.075,69685.0
2013-04-16,6.085,6.13,6.08,6.13,25822.0
2013-04-17,6.12,6.12,6.075,6.1,46090.0
2013-04-18,6.13,6.13,6.1,6.115,42853.0
2013-04-19,6.12,6.145,6.115,6.135,19714.0
2013-04-22,6.14,6.16,6.135,6.15,28845.0
2013-04-23,6.16,6.17,6.145,6.17,37208.0
2013-04-24,6.15,6.175,6.15,6.17,31029.0
2013-04-25,6.18,6.195,6.165,6.18,101536.0
2013-04-26,6.18,6.185,6.165,6.175,36787.0
2013-04-29,6.19,6.205,6.18,6.2,56981.0
2013-04-30,6.2,6.255,6.185,6.255,72537.0
2013-05-01,6.265,6.27,6.22,6.23,56514.0
2013-05-02,6.23,6.245,6.22,6.225,32644.0
2013-05-03,6.235,6.27,6.235,6.25,53338.0
2013-05-06,6.25,6.25,6.23,6.24,51519.0
2013-05-07,6.235,6.25,6.235,6.24,39177.0
2013-05-08,6.25,6.255,6.23,6.235,28912.0
2013-05-09,6.25,6.25,6.23,6.235,15571.0
2013-05-10,6.245,6.26,6.24,6.255,75910.0
2013-05-13,6.25,6.255,6.23,6.24,53652.0
2013-05-14,6.245,6.27,6.23,6.25,44087.0
2013-05-15,6.25,6.265,6.23,6.235,34823.0
2013-05-16,6.25,6.26,6.235,6.235,32017.0
2013-05-17,6.245,6.285,6.245,6.28,52750.0
2013-05-21,6.29,6.32,6.285,6.31,73477.0
2013-05-22,6.33,6.345,6.29,6.29,24800.0
2013-05-23,6.26,6.275,6.23,6.26,34872.0
2013-05-24,6.255,6.275,6.25,6.27,36382.0
2013-05-27,6.25,6.295,6.25,6.295,32426.0
2013-05-28,6.305,6.305,6.265,6.27,33768.0
2013-05-29,6.255,6.255,6.17,6.185,115275.0
2013-05-30,6.185,6.185,6.1,6.105,108622.0
2013-05-31,6.09,6.105,6.065,6.065,90339.0
2013-06-03,6.085,6.09,6.05,6.07,73946.0
2013-06-04,6.07,6.085,6.055,6.065,49227.0
2013-06-05,6.06,6.06,5.98,5.99,250718.0
2013-06-06,5.97,6.005,5.95,6.0,44809.0
2013-06-07,5.985,6.005,5.975,5.995,34220.0
2013-06-10,6.015,6.025,6.0,6.02,107968.0
2013-06-11,6.02,6.02,5.98,5.985,130354.0
2013-06-12,5.995,5.995,5.885,5.885,126141.0
2013-06-13,5.875,5.995,5.87,5.985,65829.0
2013-06-14,5.99,6.005,5.985,5.99,52497.0
2013-06-17,6.02,6.03,5.99,5.995,31180.0
2013-06-18,6.0,6.045,6.0,6.04,24517.0
2013-06-19,6.04,6.04,5.94,5.95,60118.0
2013-06-20,5.91,5.91,5.78,5.8,100002.0
2013-06-21,5.83,5.855,5.8,5.805,62722.0
2013-06-24,5.76,5.765,5.615,5.73,80639.0
2013-06-25,5.77,5.825,5.765,5.81,46259.0
2013-06-26,5.835,5.835,5.755,5.765,44217.0
2013-06-27,5.77,5.815,5.77,5.805,29722.0
2013-06-28,5.82,5.87,5.815,5.865,22110.0
2013-07-02,6.015,6.015,5.865,5.885,35816.0
2013-07-03,5.885,5.885,5.82,5.84,35948.0
2013-07-04,5.855,5.87,5.83,5.87,32336.0
2013-07-05,5.855,5.855,5.8,5.81,206150.0
2013-07-08,5.835,5.875,5.83,5.875,26072.0
2013-07-09,5.9,5.915,5.865,5.905,36004.0
2013-07-10,5.905,5.905,5.865,5.88,15405.0
2013-07-11,5.93,5.97,5.915,5.965,24450.0
2013-07-12,5.965,5.985,5.965,5.98,21505.0
2013-07-15,5.98,6.005,5.98,6.0,39394.0
2013-07-16,6.005,6.01,5.965,5.965,28967.0
2013-07-17,5.97,5.985,5.97,5.985,38414.0
2013-07-18,5.975,6.005,5.955,5.96,35777.0
2013-07-19,5.96,5.96,5.94,5.955,114554.0
2013-07-22,5.95,5.965,5.915,5.92,42370.0
2013-07-23,5.95,5.95,5.935,5.945,19845.0
2013-07-24,5.955,5.955,5.91,5.92,35242.0
2013-07-25,5.915,5.92,5.905,5.915,11952.0
2013-07-26,5.905,5.92,5.88,5.92,104532.0
2013-07-29,5.915,5.955,5.915,5.945,20137.0
2013-07-30,5.945,5.955,5.925,5.925,29560.0
2013-07-31,5.935,5.935,5.88,5.885,35436.0
2013-08-01,5.925,5.94,5.91,5.91,34516.0
2013-08-02,5.925,5.925,5.9,5.915,22650.0
2013-08-06,5.905,5.905,5.86,5.87,24916.0
2013-08-07,5.855,5.865,5.845,5.865,21273.0
2013-08-08,5.85,5.86,5.835,5.845,49519.0
2013-08-09,5.86,5.86,5.825,5.84,25457.0
2013-08-12,5.845,5.855,5.835,5.845,32146.0
2013-08-13,5.86,5.865,5.845,5.845,40828.0
2013-08-14,5.85,5.85,5.795,5.805,70876.0
2013-08-15,5.815,5.835,5.8,5.83,22831.0
2013-08-16,5.835,5.845,5.815,5.82,32184.0
2013-08-19,5.81,5.81,5.73,5.735,79894.0
2013-08-20,5.725,5.775,5.72,5.755,36302.0
2013-08-21,5.75,5.75,5.71,5.72,27910.0
2013-08-22,5.725,5.75,5.725,5.735,172147.0
2013-08-23,5.75,5.78,5.74,5.775,33482.0
2013-08-26,5.79,5.79,5.75,5.755,32483.0
2013-08-27,5.73,5.75,5.71,5.735,35712.0
2013-08-28,5.73,5.765,5.73,5.735,91021.0
2013-08-29,5.77,5.785,5.765,5.775,89504.0
2013-08-30,5.775,5.795,5.775,5.785,16779.0
2013-09-03,5.855,5.865,5.78,5.78,55140.0
2013-09-04,5.78,5.79,5.755,5.78,43152.0
2013-09-05,5.79,5.79,5.77,5.78,21082.0
2013-09-06,5.77,5.815,5.725,5.795,43178.0
2013-09-09,5.795,5.805,5.76,5.805,36694.0
2013-09-10,5.805,5.83,5.805,5.83,47753.0
2013-09-11,5.83,5.83,5.79,5.8,47069.0
2013-09-12,5.805,5.81,5.77,5.775,30634.0
2013-09-13,5.78,5.8,5.77,5.785,31886.0
2013-09-16,5.815,5.84,5.815,5.83,73619.0
2013-09-17,5.825,5.845,5.81,5.82,61736.0
2013-09-18,5.83,5.9,5.82,5.885,194847.0
2013-09-19,5.91,5.92,5.895,5.92,120637.0
2013-09-20,5.925,5.925,5.895,5.915,41367.0
2013-09-23,5.91,5.93,5.91,5.92,48623.0
2013-09-24,5.92,5.95,5.915,5.94,44922.0
2013-09-25,5.955,5.96,5.905,5.915,60088.0
2013-09-26,5.92,5.93,5.91,5.92,44152.0
2013-09-27,5.915,5.915,5.89,5.91,41072.0
2013-09-30,5.875,5.905,5.87,5.895,31261.0
2013-10-01,5.905,5.91,5.89,5.91,33363.0
2013-10-02,5.91,5.91,5.89,5.9,15168.0
2013-10-03,5.895,5.905,5.845,5.855,43277.0
2013-10-04,5.86,5.875,5.835,5.845,35571.0
2013-10-07,5.835,5.85,5.825,5.85,36392.0
2013-10-08,5.83,5.835,5.81,5.81,83976.0
2013-10-09,5.815,5.845,5.81,5.835,29812.0
2013-10-10,5.835,5.88,5.835,5.865,76233.0
2013-10-11,5.885,5.91,5.885,5.905,20836.0
2013-10-15,5.905,5.915,5.855,5.875,57318.0
2013-10-16,5.88,5.89,5.87,5.89,24638.0
2013-10-17,5.89,5.93,5.88,5.92,19823.0
2013-10-18,5.925,5.975,5.92,5.965,79260.0
2013-10-21,5.97,5.995,5.97,5.995,51637.0
2013-10-22,6.01,6.03,5.995,6.025,42945.0
2013-10-23,6.025,6.05,6.02,6.035,60653.0
2013-10-24,6.035,6.045,6.025,6.03,46202.0
2013-10-25,6.035,6.095,6.035,6.08,715010.0
2013-10-28,6.1,6.115,6.085,6.11,72881.0
2013-10-29,6.11,6.12,6.105,6.115,90957.0
2013-10-30,6.125,6.125,6.085,6.11,53809.0
2013-10-31,6.1,6.105,6.07,6.085,57243.0
2013-11-01,6.085,6.1,6.08,6.085,49746.0
2013-11-04,6.1,6.105,6.07,6.095,55502.0
2013-11-05,6.09,6.1,6.07,6.08,26100.0
2013-11-06,6.085,6.12,6.08,6.12,52187.0
2013-11-07,6.125,6.135,6.085,6.1,39525.0
2013-11-08,6.09,6.09,6.03,6.065,64970.0
2013-11-11,6.065,6.07,6.045,6.045,38320.0
2013-11-12,6.04,6.055,6.03,6.035,67088.0
2013-11-13,6.04,6.06,6.03,6.05,30685.0
2013-11-14,6.06,6.095,6.06,6.09,30978.0
2013-11-15,6.095,6.115,6.085,6.11,33165.0
2013-11-18,6.115,6.135,6.105,6.11,69989.0
2013-11-19,6.105,6.12,6.09,6.105,42017.0
2013-11-20,6.1,6.115,6.065,6.08,45430.0
2013-11-21,6.085,6.105,6.085,6.095,27057.0
2013-11-22,6.1,6.105,6.08,6.105,30292.0
2013-11-25,6.1,6.12,6.085,6.115,61481.0
2013-11-26,6.11,6.11,6.09,6.09,65711.0
2013-11-27,6.085,6.085,6.035,6.05,55961.0
2013-11-28,6.05,6.06,6.04,6.05,16193.0
2013-11-29,6.055,6.075,6.04,6.04,24824.0
2013-12-02,6.04,6.065,6.035,6.045,51293.0
2013-12-03,6.05,6.065,6.04,6.06,46388.0
2013-12-04,6.045,6.065,6.03,6.065,28092.0
2013-12-05,6.035,6.055,6.035,6.035,30913.0
2013-12-06,6.045,6.08,6.04,6.07,20976.0
2013-12-09,6.08,6.09,6.065,6.07,37998.0
2013-12-10,6.05,6.09,6.04,6.07,19465.0
2013-12-11,6.085,6.095,6.045,6.045,27071.0
2013-12-12,6.03,6.035,5.995,6.025,52021.0
2013-12-13,6.015,6.015,5.995,6.0,31398.0
2013-12-16,6.015,6.035,6.01,6.03,109899.0
2013-12-17,6.04,6.045,6.025,6.035,133995.0
2013-12-18,6.035,6.11,6.035,6.1,67379.0
2013-12-19,6.1,6.1,6.075,6.08,19415.0
2013-12-20,6.085,6.12,6.08,6.1,53068.0
2013-12-23,6.11,6.125,6.1,6.11,50861.0
2013-12-24,6.11,6.135,6.11,6.13,5455.0
2013-12-27,6.13,6.16,6.13,6.16,21172.0
2013-12-30,6.145,6.17,6.145,6.165,43919.0
2013-12-31,6.165,6.19,6.165,6.18,36833.0
2014-01-02,6.19,6.19,6.145,6.16,21931.0
2014-01-03,6.165,6.165,6.135,6.16,14927.0
2014-01-06,6.16,6.16,6.13,6.14,26767.0
2014-01-07,6.16,6.185,6.16,6.18,36343.0
2014-01-08,6.175,6.18,6.165,6.17,54832.0
2014-01-09,6.17,6.185,6.16,6.165,37233.0
2014-01-10,6.175,6.21,6.175,6.205,45057.0
2014-01-13,6.21,6.22,6.18,6.195,33577.0
2014-01-14,6.195,6.225,6.195,6.195,31672.0
2014-01-15,6.215,6.22,6.195,6.2,17698.0
2014-01-16,6.21,6.235,6.195,6.23,27426.0
2014-01-17,6.235,6.25,6.23,6.24,19733.0
2014-01-20,6.255,6.265,6.25,6.25,28174.0
2014-01-21,6.255,6.28,6.25,6.27,29970.0
2014-01-22,6.26,6.275,6.26,6.275,24925.0
2014-01-23,6.265,6.28,6.25,6.28,18850.0
2014-01-24,6.26,6.265,6.225,6.225,45077.0
2014-01-27,6.22,6.26,6.22,6.25,23541.0
2014-01-28,6.26,6.265,6.235,6.26,28122.0
2014-01-29,6.24,6.245,6.215,6.225,10212.0
2014-01-30,6.235,6.3,6.235,6.3,21499.0
2014-01-31,6.24,6.3,6.235,6.295,28871.0
2014-02-03,6.295,6.305,6.24,6.24,29093.0
2014-02-04,6.26,6.26,6.22,6.23,15117.0
2014-02-05,6.23,6.23,6.21,6.23,30904.0
2014-02-06,6.22,6.29,6.22,6.285,18804.0
2014-02-07,6.305,6.315,6.285,6.3,22281.0
2014-02-10,6.315,6.32,6.295,6.32,25050.0
2014-02-11,6.32,6.365,6.32,6.355,66513.0
2014-02-12,6.34,6.355,6.33,6.33,27412.0
2014-02-13,6.325,6.38,6.325,6.36,19068.0
2014-02-14,6.38,6.39,6.355,6.38,30112.0
2014-02-18,6.395,6.405,6.39,6.395,25128.0
2014-02-19,6.4,6.41,6.39,6.39,29737.0
2014-02-20,6.38,6.395,6.355,6.395,39767.0
2014-02-21,6.385,6.41,6.38,6.385,21374.0
2014-02-24,6.385,6.405,6.38,6.385,13078.0
2014-02-25,6.395,6.405,6.38,6.38,31083.0
2014-02-26,6.385,6.4,6.365,6.37,17673.0
2014-02-27,6.37,6.395,6.37,6.375,18105.0
2014-02-28,6.365,6.405,6.365,6.39,23401.0
2014-03-03,6.36,6.395,6.355,6.385,42044.0
2014-03-04,6.395,6.425,6.39,6.415,16131.0
2014-03-05,6.43,6.435,6.42,6.43,23544.0
2014-03-06,6.425,6.43,6.42,6.425,17373.0
2014-03-07,6.42,6.435,6.4,6.425,27378.0
2014-03-10,6.425,6.43,6.41,6.425,26657.0
2014-03-11,6.42,6.42,6.395,6.415,18459.0
2014-03-12,6.405,6.43,6.405,6.43,15190.0
2014-03-13,6.43,6.44,6.415,6.425,17262.0
2014-03-14,6.425,6.45,6.42,6.45,30764.0
2014-03-17,6.44,6.465,6.435,6.46,19265.0
2014-03-18,6.475,6.49,6.455,6.49,23166.0
2014-03-19,6.49,6.51,6.49,6.495,20057.0
2014-03-20,6.48,6.49,6.46,6.485,15845.0
2014-03-21,6.5,6.515,6.475,6.5,45856.0
2014-03-24,6.505,6.53,6.49,6.525,43895.0
2014-03-25,6.52,6.53,6.505,6.52,30940.0
2014-03-26,6.52,6.545,6.5,6.5,46060.0
2014-03-27,6.515,6.555,6.5,6.55,36742.0
2014-03-28,6.56,6.575,6.55,6.57,46480.0
2014-03-31,6.57,6.605,6.57,6.605,37680.0
2014-04-01,6.605,6.605,6.585,6.6,19800.0
2014-04-02,6.595,6.605,6.59,6.605,38307.0
2014-04-03,6.605,6.605,6.58,6.58,27227.0
2014-04-04,6.59,6.625,6.58,6.6,22041.0
2014-04-07,6.605,6.615,6.595,6.595,21480.0
2014-04-08,6.59,6.63,6.585,6.63,32113.0
2014-04-09,6.64,6.645,6.615,6.635,16174.0
2014-04-10,6.635,6.645,6.6,6.61,58311.0
2014-04-11,6.605,6.625,6.605,6.61,27344.0
2014-04-14,6.615,6.62,6.595,6.605,30610.0
2014-04-15,6.615,6.635,6.6,6.62,21843.0
2014-04-16,6.635,6.67,6.635,6.67,39398.0
2014-04-17,6.67,6.67,6.665,6.67,22367.0
2014-04-21,6.675,6.675,6.645,6.655,36275.0
2014-04-22,6.65,6.65,6.63,6.635,27884.0
2014-04-23,6.64,6.655,6.63,6.63,17839.0
2014-04-24,6.635,6.645,6.625,6.635,23341.0
2014-04-25,6.635,6.635,6.605,6.63,25950.0
2014-04-28,6.64,6.65,6.615,6.64,18463.0
2014-04-29,6.63,6.675,6.63,6.67,11184.0
2014-04-30,6.655,6.68,6.645,6.675,28349.0
2014-05-01,6.655,6.715,6.655,6.71,47133.0
2014-05-02,6.71,6.715,6.695,6.71,13368.0
2014-05-05,6.705,6.74,6.705,6.725,23355.0
2014-05-06,6.735,6.74,6.705,6.72,18888.0
2014-05-07,6.715,6.77,6.715,6.77,45130.0
2014-05-08,6.765,6.77,6.725,6.73,20367.0
2014-05-09,6.73,6.745,6.715,6.72,18520.0
2014-05-12,6.72,6.755,6.72,6.745,40965.0
2014-05-13,6.76,6.76,6.735,6.74,68581.0
2014-05-14,6.745,6.78,6.745,6.76,32551.0
2014-05-15,6.77,6.77,6.745,6.745,36579.0
2014-05-16,6.745,6.77,6.745,6.745,17256.0
2014-05-20,6.755,6.76,6.735,6.745,25390.0
2014-05-21,6.755,6.78,6.74,6.78,24127.0
2014-05-22,6.755,6.82,6.755,6.815,17200.0
2014-05-23,6.79,6.82,6.79,6.815,25652.0
2014-05-26,6.805,6.815,6.79,6.79,25967.0
2014-05-27,6.825,6.825,6.795,6.8,48893.0
2014-05-28,6.8,6.82,6.785,6.81,195814.0
2014-05-29,6.815,6.815,6.78,6.79,16980.0
2014-05-30,6.8,6.81,6.78,6.8,24859.0
2014-06-02,6.805,6.83,6.8,6.83,17861.0
2014-06-03,6.83,6.855,6.825,6.845,16658.0
2014-06-04,6.85,6.86,6.835,6.86,37125.0
2014-06-05,6.86,6.865,6.83,6.865,9776.0
2014-06-06,6.86,6.875,6.845,6.85,31097.0
2014-06-09,6.86,6.86,6.835,6.845,22647.0
2014-06-10,6.835,6.84,6.825,6.825,38373.0
2014-06-11,6.815,6.825,6.8,6.81,18615.0
2014-06-12,6.79,6.805,6.775,6.805,41943.0
2014-06-13,6.795,6.835,6.795,6.835,23373.0
2014-06-16,6.85,6.91,6.85,6.9,30229.0
2014-06-17,6.91,6.93,6.91,6.93,17153.0
2014-06-18,6.935,6.935,6.915,6.935,25408.0
2014-06-19,6.935,6.935,6.905,6.92,24566.0
2014-06-20,6.93,6.93,6.89,6.9,27997.0
2014-06-23,6.875,6.9,6.865,6.89,11932.0
2014-06-24,6.87,6.895,6.855,6.86,53038.0
2014-06-25,6.85,6.875,6.85,6.875,28205.0
2014-06-26,6.87,6.905,6.87,6.885,10542.0
2014-06-27,6.895,6.9,6.875,6.9,11725.0
2014-06-30,6.9,6.935,6.9,6.93,22812.0
2014-07-02,6.94,6.94,6.91,6.91,26130.0
2014-07-03,6.915,6.915,6.885,6.885,14771.0
2014-07-04,6.875,6.91,6.875,6.895,17302.0
2014-07-07,6.895,6.895,6.85,6.875,33069.0
2014-07-08,6.875,6.875,6.83,6.865,29300.0
2014-07-09,6.855,6.9,6.855,6.88,13107.0
2014-07-10,6.855,6.895,6.855,6.885,4580.0
2014-07-11,6.88,6.9,6.87,6.885,9847.0
2014-07-14,6.9,6.905,6.87,6.875,12209.0
2014-07-15,6.87,6.88,6.86,6.875,6141.0
2014-07-16,6.875,6.915,6.875,6.915,14917.0
2014-07-17,6.92,6.93,6.895,6.905,12865.0
2014-07-18,6.91,6.945,6.91,6.935,4183.0
2014-07-21,6.92,6.925,6.9,6.905,14901.0
2014-07-22,6.92,6.945,6.92,6.935,10981.0
2014-07-23,6.965,7.015,6.955,7.01,27461.0
2014-07-24,7.01,7.03,7.0,7.025,13599.0
2014-07-25,7.015,7.025,7.005,7.015,97279.0
2014-07-28,7.01,7.03,6.995,7.03,24131.0
2014-07-29,7.04,7.055,7.035,7.04,13026.0
2014-07-30,7.035,7.055,6.99,6.995,23897.0
2014-07-31,6.975,6.975,6.91,6.92,31112.0
2014-08-01,6.905,6.94,6.865,6.895,22887.0
2014-08-05,6.875,6.915,6.85,6.88,20959.0
2014-08-06,6.875,6.88,6.85,6.855,20122.0
2014-08-07,6.87,6.88,6.84,6.855,16828.0
2014-08-08,6.865,6.91,6.865,6.9,11626.0
2014-08-11,6.925,6.94,6.925,6.93,11581.0
2014-08-12,6.935,6.955,6.92,6.955,18433.0
2014-08-13,6.96,6.96,6.935,6.945,12681.0
2014-08-14,6.955,6.99,6.955,6.98,21015.0
2014-08-15,6.935,7.015,6.935,7.01,24654.0
2014-08-18,7.02,7.04,7.02,7.03,26394.0
2014-08-19,7.035,7.065,7.035,7.06,37948.0
2014-08-20,7.055,7.09,7.04,7.09,22339.0
2014-08-21,7.08,7.105,7.08,7.09,25828.0
2014-08-22,7.09,7.09,7.065,7.07,15190.0
2014-08-25,7.075,7.105,7.07,7.095,12544.0
2014-08-26,7.075,7.115,7.075,7.075,10382.0
2014-08-27,7.075,7.1,7.075,7.09,29159.0
2014-08-28,7.08,7.12,7.08,7.12,12676.0
2014-08-29,7.125,7.125,7.1,7.125,4809.0
2014-09-02,7.125,7.145,7.12,7.13,22159.0
2014-09-03,7.13,7.16,7.13,7.15,17997.0
2014-09-04,7.165,7.17,7.145,7.155,28476.0
2014-09-05,7.165,7.17,7.15,7.165,14539.0
2014-09-08,7.17,7.17,7.125,7.135,16115.0
2014-09-09,7.125,7.135,7.115,7.12,23201.0
2014-09-10,7.12,7.125,7.1,7.11,16755.0
2014-09-11,7.105,7.15,7.095,7.15,21927.0
2014-09-12,7.15,7.15,7.085,7.09,56014.0
2014-09-15,7.085,7.11,7.065,7.07,18771.0
2014-09-16,7.065,7.125,7.065,7.125,22112.0
2014-09-17,7.125,7.125,7.085,7.095,18214.0
2014-09-18,7.11,7.125,7.085,7.125,28386.0
2014-09-19,7.13,7.16,7.1,7.125,19507.0
2014-09-22,7.11,7.11,7.05,7.05,21736.0
2014-09-23,7.035,7.05,7.005,7.01,86211.0
2014-09-24,7.02,7.02,6.94,7.005,38353.0
2014-09-25,6.99,6.99,6.89,6.91,98727.0
2014-09-26,6.92,6.98,6.885,6.96,24511.0
2014-09-29,6.93,6.965,6.905,6.965,23319.0
2014-09-30,6.96,6.995,6.93,6.975,24855.0
2014-10-01,6.98,6.985,6.93,6.945,14089.0
2014-10-02,6.945,6.96,6.86,6.955,52487.0
2014-10-03,7.015,7.02,6.93,6.985,11236.0
2014-10-06,7.01,7.015,6.98,7.0,43144.0
2014-10-07,7.0,7.015,6.975,6.98,22056.0
2014-10-08,6.975,6.98,6.89,6.95,37964.0
2014-10-09,6.93,6.935,6.835,6.84,64039.0
2014-10-10,6.81,6.85,6.015,6.78,153533.0
2014-10-14,6.705,6.73,6.645,6.665,64430.0
2014-10-15,6.56,6.67,6.525,6.655,57751.0
2014-10-16,6.57,6.8,6.57,6.76,33357.0
2014-10-17,6.835,6.835,6.77,6.825,38234.0
2014-10-20,6.84,6.89,6.81,6.89,48084.0
2014-10-21,6.91,6.955,6.89,6.95,22262.0
2014-10-22,6.975,6.975,6.875,6.89,33225.0
2014-10-23,6.905,6.95,6.905,6.92,36077.0
2014-10-24,6.935,6.985,6.92,6.985,19339.0
2014-10-27,6.995,7.0,6.95,6.98,25558.0
2014-10-28,6.99,7.05,6.985,7.05,20471.0
2014-10-29,7.05,7.075,7.005,7.04,40949.0
2014-10-30,7.03,7.075,7.015,7.04,22097.0
2014-10-31,7.08,7.085,7.03,7.055,18657.0
2014-11-03,7.055,7.075,7.035,7.035,10746.0
2014-11-04,7.065,7.065,6.945,6.995,29426.0
2014-11-05,7.025,7.035,7.0,7.03,15918.0
2014-11-06,7.03,7.03,6.96,6.975,25773.0
2014-11-07,6.975,7.035,6.975,7.025,22495.0
2014-11-10,7.04,7.05,7.025,7.03,10734.0
2014-11-11,7.04,7.055,7.03,7.045,62230.0
2014-11-12,7.05,7.075,7.03,7.075,29696.0
2014-11-13,7.075,7.08,7.01,7.02,55912.0
2014-11-14,7.03,7.04,6.99,6.995,56466.0
2014-11-17,6.99,7.07,6.99,7.065,23656.0
2014-11-18,7.065,7.105,7.065,7.095,27185.0
2014-11-19,7.115,7.12,7.08,7.105,22105.0
2014-11-20,7.13,7.16,7.125,7.15,31410.0
2014-11-21,7.165,7.18,7.12,7.145,20695.0
2014-11-24,7.14,7.14,7.06,7.06,31276.0
2014-11-25,7.06,7.085,7.06,7.075,33370.0
2014-11-26,7.06,7.12,7.06,7.115,34387.0
2014-11-27,7.12,7.12,7.05,7.06,41502.0
2014-11-28,7.025,7.045,6.99,6.99,50346.0
2014-12-01,6.935,6.95,6.845,6.865,311578.0
2014-12-02,6.845,6.93,6.845,6.9,52548.0
2014-12-03,6.925,6.985,6.905,6.98,44483.0
2014-12-04,7.02,7.045,6.945,6.945,31255.0
2014-12-05,6.925,6.945,6.895,6.92,38635.0
2014-12-08,6.9,6.9,6.765,6.805,38779.0
2014-12-09,6.74,6.795,6.735,6.79,27772.0
2014-12-10,6.75,6.75,6.59,6.615,68419.0
2014-12-11,6.595,6.76,6.595,6.685,52854.0
2014-12-12,6.63,6.675,6.575,6.605,45746.0
2014-12-15,6.625,6.665,6.565,6.585,50707.0
2014-12-16,6.575,6.7,6.575,6.63,62359.0
2014-12-17,6.625,6.765,6.6,6.755,57534.0
2014-12-18,6.855,6.855,6.76,6.855,104821.0
2014-12-19,6.995,7.015,6.855,6.895,34502.0
2014-12-22,6.905,6.91,6.845,6.9,76444.0
2014-12-23,6.93,7.04,6.93,7.025,33278.0
2014-12-24,7.02,7.045,7.01,7.035,5429.0
2014-12-29,7.03,7.115,7.03,7.08,33547.0
2014-12-30,7.075,7.1,7.07,7.1,6773.0
2014-12-31,7.08,7.09,7.06,7.06,21054.0
2015-01-02,7.08,7.125,7.08,7.125,21354.0
2015-01-05,7.1,7.1,6.97,6.975,27995.0
2015-01-06,6.955,6.955,6.84,6.895,31917.0
2015-01-07,6.915,6.945,6.845,6.86,21104.0
2015-01-08,6.91,6.945,6.895,6.94,28801.0
2015-01-09,6.955,6.955,6.88,6.88,23827.0
2015-01-12,6.89,6.89,6.775,6.815,38299.0
2015-01-13,6.81,6.87,6.76,6.795,41859.0
2015-01-14,6.755,6.835,6.725,6.835,29781.0
2015-01-15,6.865,6.865,6.805,6.835,6354.0
2015-01-16,6.84,6.955,6.84,6.945,34296.0
2015-01-19,6.965,6.975,6.92,6.97,19504.0
2015-01-20,7.0,7.0,6.92,6.935,44526.0
2015-01-21,6.935,7.025,6.885,7.01,36272.0
2015-01-22,7.025,7.245,7.015,7.085,72104.0
2015-01-23,7.075,7.15,7.07,7.135,61648.0
2015-01-26,7.115,7.125,7.075,7.08,34494.0
2015-01-27,7.075,7.115,7.055,7.105,50323.0
2015-01-28,7.105,7.135,7.03,7.03,20068.0
2015-01-29,7.035,7.07,6.97,7.04,28240.0
2015-01-30,6.985,7.105,6.985,7.04,19625.0
2015-02-02,7.055,7.12,7.025,7.11,24590.0
2015-02-03,7.11,7.21,7.11,7.175,48660.0
2015-02-04,7.125,7.15,7.085,7.115,41228.0
2015-02-05,7.115,7.175,7.115,7.145,11839.0
2015-02-06,7.145,7.16,6.995,7.0,43717.0
2015-02-09,7.015,7.04,6.99,7.005,66242.0
2015-02-10,7.03,7.085,6.985,7.06,51067.0
2015-02-11,7.06,7.105,7.045,7.065,38686.0
2015-02-12,7.11,7.11,7.05,7.085,30573.0
2015-02-13,7.095,7.125,7.08,7.095,75925.0
2015-02-17,7.095,7.12,7.06,7.085,38304.0
2015-02-18,7.07,7.105,7.06,7.095,24968.0
2015-02-19,7.105,7.115,7.085,7.09,127752.0
2015-02-20,7.085,7.105,7.075,7.095,56118.0
2015-02-23,7.09,7.105,7.06,7.1,74813.0
2015-02-24,7.095,7.14,7.09,7.11,45814.0
2015-02-25,7.115,7.115,7.055,7.06,35915.0
2015-02-26,7.05,7.07,7.015,7.025,40235.0
2015-02-27,7.015,7.075,7.015,7.04,27483.0
2015-03-02,7.065,7.075,7.03,7.07,44691.0
2015-03-03,7.08,7.08,7.035,7.065,35652.0
2015-03-04,7.065,7.065,7.005,7.03,36530.0
2015-03-05,7.045,7.07,7.025,7.025,16621.0
2015-03-06,7.0,7.005,6.92,6.925,63347.0
2015-03-09,6.94,6.965,6.865,6.875,43580.0
2015-03-10,6.85,6.855,6.8,6.8,49422.0
2015-03-11,6.815,6.815,6.755,6.775,40571.0
2015-03-12,6.8,6.85,6.775,6.845,13885.0
2015-03-13,6.845,6.845,6.81,6.845,24665.0
2015-03-16,6.855,6.92,6.845,6.9,36014.0
2015-03-17,6.885,6.965,6.865,6.95,22771.0
2015-03-18,6.945,7.04,6.905,7.03,40341.0
2015-03-19,7.025,7.03,6.97,6.97,27502.0
2015-03-20,6.975,7.03,6.975,7.0,27533.0
2015-03-23,7.005,7.03,6.995,7.02,26708.0
2015-03-24,7.025,7.06,7.0,7.05,28463.0
2015-03-25,7.065,7.095,6.995,6.995,24119.0
2015-03-26,7.005,7.015,6.935,6.965,32189.0
2015-03-27,6.94,6.96,6.915,6.95,10428.0
2015-03-30,6.95,7.02,6.95,6.995,15287.0
2015-03-31,6.995,7.01,6.975,7.005,12869.0
2015-04-01,6.97,7.0,6.965,6.975,12591.0
2015-04-02,6.95,7.03,6.95,7.025,20596.0
2015-04-06,7.035,7.085,7.035,7.065,27314.0
2015-04-07,7.055,7.105,7.055,7.065,19688.0
2015-04-08,7.05,7.08,7.02,7.065,22506.0
2015-04-09,7.06,7.09,7.06,7.08,15120.0
2015-04-10,7.07,7.09,7.07,7.085,9474.0
2015-04-13,7.08,7.11,7.07,7.075,30436.0
2015-04-14,7.055,7.115,7.055,7.11,15225.0
2015-04-15,7.115,7.165,7.115,7.135,58002.0
2015-04-16,7.11,7.13,7.075,7.105,24490.0
2015-04-17,7.09,7.11,7.08,7.105,28456.0
2015-04-20,7.105,7.185,7.105,7.155,36836.0
2015-04-21,7.135,7.17,7.13,7.135,17186.0
2015-04-22,7.165,7.18,7.135,7.165,40880.0
2015-04-23,7.19,7.23,7.18,7.205,45414.0
2015-04-24,7.2,7.25,7.2,7.245,27624.0
2015-04-27,7.27,7.27,7.21,7.225,38274.0
2015-04-28,7.23,7.235,7.21,7.22,33743.0
2015-04-29,7.22,7.22,7.155,7.185,20902.0
2015-04-30,7.185,7.185,7.12,7.125,19130.0
2015-05-01,7.145,7.15,7.115,7.145,20127.0
2015-05-04,7.15,7.18,7.14,7.165,23586.0
2015-05-05,7.165,7.17,7.045,7.045,95597.0
2015-05-06,7.045,7.045,6.975,6.99,44918.0
2015-05-07,7.0,7.02,6.97,6.99,63651.0
2015-05-08,7.0,7.05,6.99,7.05,23780.0
2015-05-11,7.03,7.065,7.005,7.02,50633.0
2015-05-12,6.975,6.99,6.945,6.97,41837.0
2015-05-13,6.995,7.005,6.95,6.95,16636.0
2015-05-14,6.955,7.005,6.955,6.985,12671.0
2015-05-15,6.995,7.06,6.985,7.06,32128.0
2015-05-19,7.05,7.06,6.995,7.005,28105.0
2015-05-20,7.0,7.04,7.0,7.04,82687.0
2015-05-21,7.045,7.07,7.045,7.07,23932.0
2015-05-22,7.065,7.075,7.05,7.065,17633.0
2015-05-25,7.065,7.065,7.035,7.05,17922.0
2015-05-26,7.05,7.05,6.965,6.995,84177.0
2015-05-27,7.015,7.03,6.99,7.025,30424.0
2015-05-28,7.025,7.025,6.99,6.995,15627.0
2015-05-29,6.995,7.025,6.975,6.995,10553.0
2015-06-01,7.0,7.03,6.99,7.02,22274.0
2015-06-02,7.025,7.025,7.01,7.015,25534.0
2015-06-03,7.015,7.015,6.965,6.965,73917.0
2015-06-04,6.935,6.935,6.86,6.87,66122.0
2015-06-05,6.855,6.875,6.79,6.79,255157.0
2015-06-08,6.785,6.79,6.68,6.69,89874.0
2015-06-09,6.68,6.74,6.675,6.74,58355.0
2015-06-10,6.76,6.815,6.76,6.785,49677.0
2015-06-11,6.78,6.815,6.77,6.77,33840.0
2015-06-12,6.74,6.76,6.715,6.725,15624.0
2015-06-15,6.715,6.745,6.695,6.725,44168.0
2015-06-16,6.725,6.755,6.715,6.74,28055.0
2015-06-17,6.77,6.775,6.725,6.775,30656.0
2015-06-18,6.775,6.795,6.765,6.785,23593.0
2015-06-19,6.875,6.875,6.745,6.77,46668.0
2015-06-22,6.83,6.91,6.81,6.905,53529.0
2015-06-23,6.905,6.965,6.905,6.94,39567.0
2015-06-24,6.95,6.97,6.93,6.96,21431.0
2015-06-25,6.945,6.97,6.89,6.9,48607.0
2015-06-26,6.92,6.92,6.85,6.875,19795.0
2015-06-29,6.795,6.845,6.79,6.79,44896.0
2015-06-30,6.785,6.8,6.77,6.795,56837.0
2015-07-02,6.79,6.85,6.79,6.85,34787.0
2015-07-03,6.855,6.855,6.83,6.845,12378.0
2015-07-06,6.785,6.815,6.77,6.81,31319.0
2015-07-07,6.83,6.88,6.785,6.88,32084.0
2015-07-08,6.845,6.885,6.795,6.81,36288.0
2015-07-09,6.825,6.855,6.715,6.715,73543.0
2015-07-10,6.775,6.785,6.74,6.78,17237.0
2015-07-13,6.83,6.845,6.815,6.82,26297.0
2015-07-14,6.845,6.86,6.815,6.86,25456.0
2015-07-15,6.83,6.875,6.825,6.87,12095.0
2015-07-16,6.875,6.94,6.875,6.935,52200.0
2015-07-17,6.94,6.96,6.895,6.92,21890.0
2015-07-20,6.925,6.925,6.82,6.835,43733.0
2015-07-21,6.8,6.825,6.74,6.74,133362.0
2015-07-22,6.725,6.745,6.675,6.675,29608.0
2015-07-23,6.69,6.695,6.62,6.625,43056.0
2015-07-24,6.625,6.665,6.625,6.63,29455.0
2015-07-27,6.6,6.655,6.595,6.61,36051.0
2015-07-28,6.585,6.65,6.575,6.64,53833.0
2015-07-29,6.655,6.675,6.64,6.675,25217.0
2015-07-30,6.675,6.695,6.65,6.685,32641.0
2015-07-31,6.69,6.76,6.69,6.74,37966.0
2015-08-04,6.69,6.75,6.665,6.665,43491.0
2015-08-05,6.675,6.725,6.61,6.615,41974.0
2015-08-06,6.615,6.615,6.54,6.595,29193.0
2015-08-07,6.595,6.6,6.565,6.565,12860.0
2015-08-10,6.56,6.63,6.56,6.63,21929.0
2015-08-11,6.625,6.645,6.585,6.645,39568.0
2015-08-12,6.64,6.71,6.63,6.7,22075.0
2015-08-13,6.695,6.695,6.67,6.67,27329.0
2015-08-14,6.685,6.71,6.665,6.71,20845.0
2015-08-17,6.69,6.74,6.685,6.735,39840.0
2015-08-18,6.74,6.74,6.685,6.69,21399.0
2015-08-19,6.68,6.705,6.635,6.66,27965.0
2015-08-20,6.62,6.62,6.54,6.545,79217.0
2015-08-21,6.51,6.545,6.46,6.47,70683.0
2015-08-24,6.12,6.395,6.105,6.26,191159.0
2015-08-25,6.385,6.41,6.2,6.205,187421.0
2015-08-26,6.275,6.32,6.175,6.32,89493.0
2015-08-27,6.38,6.49,6.355,6.485,110720.0
2015-08-28,6.485,6.53,6.485,6.525,78459.0
2015-08-31,6.54,6.54,6.43,6.5,58512.0
2015-09-01,6.435,6.44,6.315,6.35,63941.0
2015-09-02,6.365,6.385,6.265,6.31,41256.0
2015-09-03,6.315,6.395,6.315,6.38,40808.0
2015-09-04,6.335,6.35,6.3,6.32,45436.0
2015-09-08,6.36,6.36,6.335,6.35,25898.0
2015-09-09,6.39,6.395,6.285,6.285,43874.0
2015-09-10,6.3,6.31,6.265,6.265,43805.0
2015-09-11,6.26,6.265,6.19,6.21,48700.0
2015-09-14,6.205,6.21,6.175,6.175,22663.0
2015-09-15,6.175,6.24,6.16,6.24,16139.0
2015-09-16,6.24,6.345,6.24,6.345,28251.0
2015-09-17,6.335,6.415,6.305,6.38,34707.0
2015-09-18,6.31,6.365,6.31,6.35,31538.0
2015-09-21,6.385,6.435,6.35,6.43,54942.0
2015-09-22,6.38,6.38,6.34,6.35,48660.0
2015-09-23,6.355,6.36,6.285,6.29,32133.0
2015-09-24,6.26,6.26,6.21,6.24,38673.0
2015-09-25,6.265,6.32,6.26,6.275,28330.0
2015-09-28,6.23,6.255,6.17,6.175,78100.0
2015-09-29,6.18,6.19,6.095,6.11,76960.0
2015-09-30,6.16,6.22,6.125,6.21,29917.0
2015-10-01,6.25,6.25,6.15,6.175,26819.0
2015-10-02,6.175,6.27,6.175,6.26,37135.0
2015-10-05,6.34,6.445,6.295,6.44,49183.0
2015-10-06,6.465,6.465,6.425,6.445,39875.0
2015-10-07,6.475,6.53,6.475,6.52,37545.0
2015-10-08,6.515,6.585,6.505,6.575,45829.0
2015-10-09,6.575,6.585,6.55,6.57,33641.0
2015-10-13,6.58,6.58,6.54,6.545,37190.0
2015-10-14,6.53,6.545,6.51,6.525,18699.0
2015-10-15,6.54,6.54,6.495,6.53,18804.0
2015-10-16,6.56,6.57,6.54,6.555,34692.0
2015-10-19,6.54,6.54,6.495,6.495,42918.0
2015-10-20,6.49,6.57,6.49,6.545,31188.0
2015-10-21,6.56,6.575,6.54,6.545,49661.0
2015-10-22,6.54,6.625,6.54,6.605,46622.0
2015-10-23,6.64,6.64,6.55,6.56,40275.0
2015-10-26,6.59,6.59,6.465,6.47,113635.0
2015-10-27,6.455,6.46,6.38,6.415,61193.0
2015-10-28,6.43,6.465,6.405,6.435,37131.0
2015-10-29,6.41,6.43,6.4,6.43,22795.0
2015-10-30,6.43,6.445,6.4,6.41,35285.0
2015-11-02,6.405,6.405,6.37,6.395,24786.0
2015-11-03,6.38,6.445,6.38,6.445,15572.0
2015-11-04,6.455,6.455,6.405,6.415,34672.0
2015-11-05,6.435,6.435,6.345,6.38,56010.0
2015-11-06,6.375,6.375,6.235,6.265,114436.0
2015-11-09,6.26,6.275,6.235,6.25,69439.0
2015-11-10,6.225,6.245,6.21,6.24,35571.0
2015-11-11,6.25,6.25,6.21,6.22,22998.0
2015-11-12,6.21,6.215,6.17,6.17,66731.0
2015-11-13,6.155,6.17,6.11,6.125,65780.0
2015-11-16,6.115,6.27,6.115,6.27,45585.0
2015-11-17,6.3,6.31,6.21,6.23,62702.0
2015-11-18,6.22,6.265,6.22,6.265,62705.0
2015-11-19,6.28,6.28,6.24,6.27,30525.0
2015-11-20,6.305,6.305,6.225,6.235,45978.0
2015-11-23,6.22,6.27,6.195,6.205,55221.0
2015-11-24,6.195,6.225,6.185,6.195,39870.0
2015-11-25,6.205,6.205,6.17,6.19,51518.0
2015-11-26,6.175,6.21,6.175,6.205,16253.0
2015-11-27,6.185,6.19,6.165,6.19,16042.0
2015-11-30,6.185,6.185,6.165,6.17,39421.0
2015-12-01,6.195,6.225,6.18,6.215,72071.0
2015-12-02,6.235,6.235,6.13,6.14,70473.0
2015-12-03,6.145,6.15,6.045,6.045,96583.0
2015-12-04,6.045,6.06,5.995,6.03,54145.0
2015-12-07,6.01,6.01,5.865,5.895,136005.0
2015-12-08,5.835,5.885,5.805,5.83,86388.0
2015-12-09,5.86,5.93,5.825,5.86,25904.0
2015-12-10,5.85,5.915,5.845,5.885,26592.0
2015-12-11,5.84,5.855,5.765,5.77,65534.0
2015-12-14,5.775,5.78,5.7,5.78,85745.0
2015-12-15,5.78,5.85,5.78,5.84,122357.0
2015-12-16,5.84,5.995,5.84,5.98,37363.0
2015-12-17,5.985,5.985,5.88,5.905,108062.0
2015-12-18,5.905,5.925,5.89,5.9,24049.0
2015-12-21,5.895,5.935,5.87,5.885,73682.0
2015-12-22,5.88,5.95,5.87,5.94,52672.0
2015-12-23,5.955,6.065,5.955,6.065,31508.0
2015-12-24,6.085,6.085,6.035,6.05,25454.0
2015-12-29,6.07,6.07,6.04,6.045,21785.0
2015-12-30,6.03,6.03,6.0,6.0,16714.0
2015-12-31,5.98,6.0,5.955,5.985,28774.0
2016-01-04,5.905,5.995,5.89,5.995,24126.0
2016-01-05,5.98,6.015,5.95,6.015,18184.0
2016-01-06,5.975,5.98,5.915,5.94,36352.0
2016-01-07,5.87,5.885,5.77,5.78,76324.0
2016-01-08,5.82,5.87,5.785,5.85,25076.0
2016-01-11,5.855,5.86,5.805,5.83,78710.0
2016-01-12,5.845,5.86,5.75,5.82,60295.0
2016-01-13,5.865,5.87,5.715,5.735,30812.0
2016-01-14,5.725,5.865,5.72,5.86,44952.0
2016-01-15,5.705,5.755,5.695,5.725,67133.0
2016-01-18,5.71,5.71,5.665,5.665,25149.0
2016-01-19,5.73,5.79,5.715,5.78,52107.0
2016-01-20,5.675,5.71,5.545,5.66,117211.0
2016-01-21,5.695,5.825,5.675,5.81,74052.0
2016-01-22,5.905,6.0,5.87,6.0,45240.0
2016-01-25,5.98,5.995,5.875,5.895,90051.0
2016-01-26,5.94,6.01,5.92,6.0,74423.0
2016-01-27,5.98,6.045,5.94,6.0,84126.0
2016-01-28,6.05,6.13,6.035,6.125,55491.0
2016-01-29,6.175,6.2,6.145,6.2,48397.0
2016-02-01,6.19,6.21,6.15,6.21,72179.0
2016-02-02,6.155,6.175,6.115,6.155,67467.0
2016-02-03,6.19,6.245,6.14,6.22,81933.0
2016-02-04,6.255,6.26,6.22,6.26,44315.0
2016-02-05,6.26,6.26,6.205,6.245,31185.0
2016-02-08,6.22,6.22,6.125,6.145,45560.0
2016-02-09,6.12,6.125,6.01,6.05,120225.0
2016-02-10,6.09,6.09,6.025,6.035,54103.0
2016-02-11,5.98,6.02,5.95,5.985,72486.0
2016-02-12,6.035,6.045,6.0,6.015,36090.0
2016-02-16,6.095,6.115,6.035,6.115,28421.0
2016-02-17,6.16,6.22,6.14,6.215,90236.0
2016-02-18,6.25,6.28,6.215,6.26,64183.0
2016-02-19,6.22,6.25,6.185,6.25,47533.0
2016-02-22,6.305,6.325,6.28,6.3,53790.0
2016-02-23,6.305,6.305,6.245,6.255,39706.0
2016-02-24,6.235,6.28,6.19,6.275,39941.0
2016-02-25,6.265,6.285,6.225,6.285,31454.0
2016-02-26,6.31,6.31,6.245,6.25,41662.0
2016-02-29,6.26,6.32,6.255,6.285,42652.0
2016-03-01,6.32,6.33,6.3,6.32,38367.0
2016-03-02,6.315,6.345,6.28,6.345,59035.0
2016-03-03,6.35,6.385,6.325,6.385,50682.0
2016-03-04,6.405,6.445,6.38,6.43,69502.0
2016-03-07,6.45,6.495,6.445,6.475,89804.0
2016-03-08,6.48,6.495,6.44,6.47,72033.0
2016-03-09,6.495,6.53,6.495,6.505,41536.0
2016-03-10,6.535,6.535,6.445,6.465,42718.0
2016-03-11,6.53,6.53,6.485,6.505,54335.0
2016-03-14,6.485,6.485,6.445,6.47,34984.0
2016-03-15,6.46,6.5,6.46,6.5,34483.0
2016-03-16,6.52,6.555,6.505,6.54,74964.0
2016-03-17,6.565,6.62,6.545,6.59,100742.0
2016-03-18,6.6,6.6,6.525,6.53,88922.0
2016-03-21,6.63,6.63,6.515,6.545,79203.0
2016-03-22,6.565,6.615,6.55,6.585,65758.0
2016-03-23,6.59,6.6,6.525,6.55,167798.0
2016-03-24,6.52,6.56,6.515,6.555,78826.0
2016-03-28,6.575,6.575,6.53,6.57,41903.0
2016-03-29,6.56,6.595,6.54,6.59,44049.0
2016-03-30,6.605,6.645,6.59,6.615,50204.0
2016-03-31,6.61,6.66,6.61,6.645,41795.0
2016-04-01,6.625,6.625,6.59,6.625,30104.0
2016-04-04,6.635,6.635,6.595,6.605,26083.0
2016-04-05,6.605,6.605,6.545,6.545,51192.0
2016-04-06,6.57,6.57,6.515,6.535,62775.0
2016-04-07,6.54,6.55,6.5,6.515,51151.0
2016-04-08,6.56,6.585,6.56,6.58,31224.0
2016-04-11,6.58,6.595,6.56,6.56,45019.0
2016-04-12,6.58,6.625,6.57,6.6,60713.0
2016-04-13,6.63,6.63,6.575,6.595,53038.0
2016-04-14,6.605,6.61,6.585,6.59,52779.0
2016-04-15,6.57,6.58,6.56,6.575,28936.0
2016-04-18,6.55,6.62,6.535,6.615,64106.0
2016-04-19,6.64,6.645,6.615,6.635,39969.0
2016-04-20,6.65,6.675,6.62,6.62,52862.0
2016-04-21,6.625,6.625,6.56,6.575,54715.0
2016-04-22,6.56,6.605,6.56,6.585,46941.0
2016-04-25,6.58,6.58,6.535,6.54,85232.0
2016-04-26,6.565,6.595,6.555,6.56,58685.0
2016-04-27,6.565,6.645,6.565,6.64,84161.0
2016-04-28,6.63,6.67,6.605,6.64,60538.0
2016-04-29,6.645,6.65,6.605,6.65,83888.0
2016-05-02,6.67,6.675,6.635,6.67,45885.0
2016-05-03,6.65,6.65,6.59,6.63,65776.0
2016-05-04,6.605,6.615,6.58,6.615,40436.0
2016-05-05,6.64,6.64,6.595,6.605,54309.0
2016-05-06,6.6,6.615,6.575,6.6,48473.0
2016-05-09,6.585,6.605,6.545,6.565,57634.0
2016-05-10,6.58,6.635,6.58,6.615,58154.0
2016-05-11,6.63,6.66,6.6,6.66,70140.0
2016-05-12,6.66,6.7,6.655,6.67,47953.0
2016-05-13,6.67,6.695,6.645,6.65,63708.0
2016-05-16,6.67,6.695,6.665,6.69,73539.0
2016-05-17,6.675,6.71,6.65,6.67,57435.0
2016-05-18,6.655,6.68,6.595,6.61,106822.0
2016-05-19,6.595,6.615,6.55,6.615,90457.0
2016-05-20,6.62,6.665,6.62,6.655,81125.0
2016-05-24,6.67,6.67,6.64,6.67,27885.0
2016-05-25,6.67,6.71,6.655,6.695,69066.0
2016-05-26,6.71,6.735,6.7,6.725,37553.0
2016-05-27,6.715,6.735,6.71,6.73,56896.0
2016-05-30,6.73,6.75,6.725,6.745,56755.0
2016-05-31,6.735,6.745,6.71,6.725,60904.0
2016-06-01,6.71,6.735,6.69,6.735,41415.0
2016-06-02,6.725,6.75,6.725,6.75,67119.0
2016-06-03,6.76,6.815,6.755,6.8,95251.0
2016-06-06,6.815,6.855,6.815,6.835,50955.0
2016-06-07,6.855,6.875,6.845,6.87,54478.0
2016-06-08,6.885,6.895,6.855,6.86,48374.0
2016-06-09,6.86,6.875,6.835,6.86,50247.0
2016-06-10,6.85,6.855,6.805,6.82,36642.0
2016-06-13,6.8,6.845,6.8,6.835,11573.0
2016-06-14,6.83,6.835,6.8,6.825,35094.0
2016-06-15,6.835,6.86,6.82,6.82,15717.0
2016-06-16,6.81,6.835,6.77,6.835,24795.0
2016-06-17,6.855,6.855,6.83,6.835,71524.0
2016-06-20,6.86,6.885,6.85,6.865,34450.0
2016-06-21,6.86,6.91,6.835,6.89,56378.0
2016-06-22,6.895,6.9,6.875,6.875,72634.0
2016-06-23,6.875,6.905,6.875,6.895,29442.0
2016-06-24,6.745,6.9,6.745,6.845,88632.0
2016-06-27,6.825,6.83,6.785,6.825,123686.0
2016-06-28,6.88,6.895,6.855,6.89,108171.0
2016-06-29,6.945,6.97,6.92,6.95,101932.0
2016-06-30,6.97,7.015,6.94,6.995,79835.0
2016-07-04,7.025,7.075,7.02,7.075,64201.0
2016-07-05,7.035,7.08,7.03,7.075,41859.0
2016-07-06,7.07,7.08,7.03,7.07,52809.0
2016-07-07,7.09,7.1,7.005,7.025,84485.0
2016-07-08,7.075,7.075,7.025,7.035,24189.0
2016-07-11,7.045,7.075,7.04,7.055,44524.0
2016-07-12,7.085,7.09,7.055,7.075,65138.0
2016-07-13,7.09,7.09,7.055,7.065,46328.0
2016-07-14,7.095,7.1,7.035,7.04,48878.0
2016-07-15,7.06,7.06,7.015,7.035,33775.0
2016-07-18,7.04,7.05,7.025,7.035,52936.0
2016-07-19,7.04,7.04,7.02,7.03,59536.0
2016-07-20,7.025,7.045,7.015,7.03,59179.0
2016-07-21,7.05,7.075,7.035,7.075,28756.0
2016-07-22,7.08,7.11,7.075,7.11,42650.0
2016-07-25,7.115,7.115,7.07,7.085,61486.0
2016-07-26,7.09,7.095,7.055,7.065,82649.0
2016-07-27,7.08,7.08,7.005,7.015,102725.0
2016-07-28,7.005,7.055,6.99,7.045,51393.0
2016-07-29,7.05,7.095,7.03,7.09,36011.0
2016-08-02,7.065,7.09,7.02,7.04,60411.0
2016-08-03,7.03,7.08,7.015,7.07,33064.0
2016-08-04,7.105,7.12,7.08,7.1,36482.0
2016-08-05,7.12,7.14,7.1,7.115,53334.0
2016-08-08,7.14,7.15,7.125,7.145,96860.0
2016-08-09,7.16,7.16,7.125,7.13,58685.0
2016-08-10,7.14,7.145,7.11,7.12,41173.0
2016-08-11,7.15,7.15,7.115,7.13,56301.0
2016-08-12,7.135,7.155,7.13,7.135,35836.0
2016-08-15,7.15,7.155,7.105,7.105,67950.0
2016-08-16,7.11,7.11,7.055,7.06,48561.0
2016-08-17,7.065,7.07,7.01,7.07,86670.0
2016-08-18,7.07,7.105,7.06,7.105,28712.0
2016-08-19,7.11,7.115,7.06,7.08,87433.0
2016-08-22,7.065,7.115,7.045,7.1,44360.0
2016-08-23,7.13,7.14,7.105,7.105,69635.0
2016-08-24,7.105,7.105,7.08,7.08,75228.0
2016-08-25,7.09,7.095,7.075,7.08,53403.0
2016-08-26,7.105,7.11,7.02,7.035,78992.0
2016-08-29,7.05,7.065,7.04,7.045,54050.0
2016-08-30,7.07,7.07,7.01,7.02,81325.0
2016-08-31,7.025,7.025,6.97,7.01,79277.0
2016-09-01,7.015,7.045,7.0,7.035,30352.0
2016-09-02,7.05,7.1,7.03,7.08,58911.0
2016-09-06,7.09,7.12,7.085,7.09,42748.0
2016-09-07,7.115,7.12,7.085,7.115,68022.0
2016-09-08,7.115,7.15,7.11,7.15,82381.0
2016-09-09,7.125,7.125,6.995,7.0,156816.0
2016-09-12,6.975,7.04,6.97,7.03,104382.0
2016-09-13,6.995,6.995,6.905,6.915,116213.0
2016-09-14,6.905,6.96,6.905,6.94,56980.0
2016-09-15,6.965,7.01,6.95,7.0,52941.0
2016-09-16,7.005,7.015,6.97,7.005,34872.0
2016-09-19,7.045,7.045,7.005,7.01,24926.0
2016-09-20,7.05,7.055,7.025,7.025,40808.0
2016-09-21,7.04,7.11,7.035,7.1,64019.0
2016-09-22,7.125,7.145,7.115,7.135,96354.0
2016-09-23,7.145,7.145,7.125,7.125,58338.0
2016-09-26,7.105,7.125,7.09,7.1,88551.0
2016-09-27,7.1,7.11,7.075,7.085,55738.0
2016-09-28,7.115,7.115,7.06,7.1,33235.0
2016-09-29,7.1,7.115,7.075,7.095,48721.0
2016-09-30,7.115,7.115,7.095,7.095,37307.0
2016-10-03,7.08,7.11,7.035,7.065,71337.0
2016-10-04,7.06,7.07,6.955,6.975,174949.0
2016-10-05,7.0,7.015,6.96,6.96,40043.0
2016-10-06,6.965,6.99,6.955,6.975,49586.0
2016-10-07,6.98,7.0,6.915,6.935,71022.0
2016-10-11,6.95,6.96,6.915,6.925,51297.0
2016-10-12,6.92,6.99,6.92,6.985,53369.0
2016-10-13,6.975,7.03,6.95,7.015,37916.0
2016-10-14,7.03,7.055,7.015,7.02,50189.0
2016-10-17,6.995,7.03,6.995,7.02,99393.0
2016-10-18,7.045,7.075,7.035,7.055,102914.0
2016-10-19,7.075,7.095,7.055,7.075,116633.0
2016-10-20,7.065,7.09,7.065,7.085,60251.0
2016-10-21,7.085,7.095,7.06,7.075,169949.0
2016-10-24,7.085,7.085,7.055,7.07,106026.0
2016-10-25,7.075,7.075,7.03,7.035,102268.0
2016-10-26,7.04,7.065,7.025,7.03,107724.0
2016-10-27,7.04,7.065,7.035,7.055,41107.0
2016-10-28,7.06,7.06,7.03,7.03,65869.0
2016-10-31,7.03,7.055,7.02,7.035,66203.0
2016-11-01,7.055,7.06,6.98,6.99,101044.0
2016-11-02,6.97,6.975,6.885,6.895,213203.0
2016-11-03,6.91,6.91,6.855,6.855,97465.0
2016-11-04,6.865,6.875,6.85,6.855,123776.0
2016-11-07,6.885,6.92,6.885,6.92,82448.0
2016-11-08,6.925,6.945,6.925,6.93,43399.0
2016-11-09,6.825,6.9,6.825,6.88,176118.0
2016-11-10,6.89,6.89,6.73,6.73,355743.0
2016-11-11,6.745,6.745,6.655,6.675,299224.0
2016-11-14,6.695,6.7,6.59,6.635,189283.0
2016-11-15,6.665,6.745,6.66,6.745,88456.0
2016-11-16,6.745,6.75,6.71,6.745,144217.0
2016-11-17,6.765,6.805,6.745,6.79,63094.0
2016-11-18,6.79,6.82,6.785,6.805,48429.0
2016-11-21,6.83,6.86,6.82,6.84,68719.0
2016-11-22,6.87,6.885,6.85,6.885,83242.0
2016-11-23,6.855,6.895,6.85,6.88,75366.0
2016-11-24,6.875,6.91,6.87,6.905,53645.0
2016-11-25,6.915,6.955,6.89,6.94,75339.0
2016-11-28,6.945,6.96,6.92,6.955,45582.0
2016-11-29,6.945,6.945,6.9,6.94,65364.0
2016-11-30,6.965,6.97,6.91,6.91,72606.0
2016-12-01,6.925,6.945,6.845,6.86,87914.0
2016-12-02,6.865,6.905,6.865,6.885,56737.0
2016-12-05,6.905,6.91,6.86,6.885,57789.0
2016-12-06,6.895,6.915,6.875,6.9,123599.0
2016-12-07,6.92,6.96,6.91,6.95,94525.0
2016-12-08,6.965,6.99,6.925,6.98,83598.0
2016-12-09,7.0,7.005,6.97,6.995,82808.0
2016-12-12,7.01,7.035,7.005,7.025,101003.0
2016-12-13,7.045,7.105,7.035,7.09,123147.0
2016-12-14,7.08,7.11,7.03,7.045,84201.0
2016-12-15,7.02,7.075,7.02,7.05,56392.0
2016-12-16,7.075,7.12,7.05,7.12,89112.0
2016-12-19,7.105,7.145,7.1,7.125,57800.0
2016-12-20,7.13,7.145,7.1,7.1,54514.0
2016-12-21,7.115,7.14,7.095,7.11,83559.0
2016-12-22,7.125,7.18,7.105,7.175,72578.0
2016-12-23,7.24,7.245,7.16,7.175,65637.0
2016-12-28,7.195,7.195,7.15,7.155,28324.0
2016-12-29,7.17,7.19,7.155,7.19,39551.0
2016-12-30,7.195,7.2,7.165,7.175,27323.0
2017-01-03,7.19,7.205,7.165,7.17,49372.0
2017-01-04,7.195,7.22,7.19,7.215,85146.0
2017-01-05,7.22,7.23,7.2,7.22,47601.0
2017-01-06,7.225,7.225,7.195,7.21,37230.0
2017-01-09,7.21,7.21,7.16,7.165,67114.0
2017-01-10,7.165,7.19,7.13,7.14,78925.0
2017-01-11,7.14,7.165,7.12,7.165,65062.0
2017-01-12,7.15,7.195,7.135,7.175,37019.0
2017-01-13,7.16,7.175,7.155,7.175,67570.0
2017-01-16,7.185,7.215,7.175,7.215,48900.0
2017-01-17,7.185,7.22,7.17,7.215,52367.0
2017-01-18,7.225,7.225,7.2,7.2,46738.0
2017-01-19,7.21,7.22,7.185,7.195,53977.0
2017-01-20,7.225,7.255,7.215,7.22,26854.0
2017-01-23,7.23,7.23,7.195,7.2,68722.0
2017-01-24,7.205,7.24,7.195,7.235,51502.0
2017-01-25,7.25,7.255,7.235,7.235,77048.0
2017-01-26,7.215,7.23,7.215,7.215,48265.0
2017-01-27,7.235,7.245,7.17,7.19,90010.0
2017-01-30,7.18,7.185,7.12,7.14,113368.0
2017-01-31,7.13,7.185,7.13,7.175,64277.0
2017-02-01,7.175,7.215,7.125,7.14,62693.0
2017-02-02,7.145,7.17,7.13,7.165,50238.0
2017-02-03,7.18,7.235,7.18,7.23,50795.0
2017-02-06,7.235,7.235,7.175,7.18,128268.0
2017-02-07,7.185,7.195,7.16,7.165,110857.0
2017-02-08,7.18,7.205,7.155,7.205,68635.0
2017-02-09,7.22,7.23,7.2,7.205,43164.0
2017-02-10,7.22,7.23,7.205,7.23,51847.0
2017-02-13,7.235,7.235,7.2,7.22,59912.0
2017-02-14,7.23,7.23,7.18,7.215,57315.0
2017-02-15,7.22,7.22,7.19,7.205,48632.0
2017-02-16,7.225,7.24,7.205,7.235,73785.0
2017-02-17,7.245,7.26,7.225,7.255,62369.0
2017-02-21,7.27,7.29,7.26,7.29,83130.0
2017-02-22,7.275,7.295,7.275,7.295,109170.0
2017-02-23,7.31,7.31,7.28,7.29,80757.0
2017-02-24,7.29,7.29,7.26,7.275,124852.0
2017-02-27,7.27,7.285,7.225,7.27,144812.0
2017-02-28,7.265,7.275,7.255,7.255,89366.0
2017-03-01,7.275,7.28,7.235,7.26,88388.0
2017-03-02,7.27,7.28,7.255,7.275,48181.0
2017-03-03,7.28,7.29,7.25,7.265,58961.0
2017-03-06,7.275,7.29,7.245,7.285,66726.0
2017-03-07,7.28,7.315,7.275,7.3,64314.0
2017-03-08,7.305,7.31,7.275,7.275,80884.0
2017-03-09,7.27,7.305,7.26,7.28,49555.0
2017-03-10,7.305,7.315,7.28,7.315,54247.0
2017-03-13,7.315,7.33,7.31,7.32,61810.0
2017-03-14,7.315,7.315,7.275,7.28,104150.0
2017-03-15,7.275,7.33,7.275,7.325,63767.0
2017-03-16,7.35,7.35,7.33,7.345,66851.0
2017-03-17,7.335,7.37,7.325,7.35,89605.0
2017-03-20,7.355,7.36,7.295,7.31,72271.0
2017-03-21,7.33,7.34,7.305,7.325,63032.0
2017-03-22,7.33,7.355,7.305,7.35,86671.0
2017-03-23,7.355,7.39,7.335,7.37,95033.0
2017-03-24,7.39,7.405,7.375,7.39,78514.0
2017-03-27,7.37,7.41,7.365,7.41,118731.0
2017-03-28,7.42,7.43,7.395,7.415,73995.0
2017-03-29,7.43,7.43,7.395,7.425,31693.0
2017-03-30,7.425,7.425,7.395,7.41,47846.0
2017-03-31,7.395,7.425,7.395,7.41,37275.0
2017-04-03,7.42,7.425,7.375,7.395,76425.0
2017-04-04,7.38,7.46,7.375,7.45,98848.0
2017-04-05,7.445,7.47,7.445,7.45,64716.0
2017-04-06,7.455,7.475,7.45,7.475,64041.0
2017-04-07,7.47,7.49,7.465,7.475,42901.0
2017-04-10,7.465,7.505,7.46,7.48,81032.0
2017-04-11,7.49,7.5,7.455,7.475,77577.0
2017-04-12,7.48,7.515,7.475,7.51,97611.0
2017-04-13,7.52,7.52,7.48,7.49,48809.0
2017-04-17,7.485,7.515,7.48,7.505,73810.0
2017-04-18,7.5,7.515,7.48,7.5,67619.0
2017-04-19,7.515,7.515,7.465,7.47,89921.0
2017-04-20,7.47,7.515,7.45,7.48,133868.0
2017-04-21,7.475,7.485,7.465,7.475,79474.0
2017-04-24,7.485,7.52,7.475,7.495,156356.0
2017-04-25,7.505,7.51,7.48,7.505,85362.0
2017-04-26,7.48,7.51,7.48,7.5,22921.0
2017-04-27,7.495,7.495,7.435,7.455,55518.0
2017-04-28,7.455,7.475,7.435,7.455,29624.0
2017-05-01,7.475,7.485,7.455,7.48,41424.0
2017-05-02,7.485,7.515,7.485,7.51,56719.0
2017-05-03,7.51,7.51,7.48,7.495,35384.0
2017-05-04,7.49,7.49,7.43,7.445,82486.0
2017-05-05,7.465,7.515,7.455,7.515,90219.0
2017-05-08,7.52,7.55,7.505,7.55,104682.0
2017-05-09,7.545,7.545,7.495,7.51,58683.0
2017-05-10,7.51,7.53,7.5,7.52,51284.0
2017-05-11,7.51,7.525,7.46,7.48,53601.0
2017-05-12,7.495,7.515,7.475,7.495,27373.0
2017-05-15,7.53,7.53,7.505,7.51,34583.0
2017-05-16,7.525,7.525,7.48,7.48,43848.0
2017-05-17,7.48,7.485,7.42,7.425,102177.0
2017-05-18,7.415,7.445,7.37,7.435,54875.0
2017-05-19,7.455,7.5,7.445,7.495,37024.0
2017-05-23,7.545,7.555,7.51,7.53,67774.0
2017-05-24,7.55,7.55,7.525,7.55,36034.0
2017-05-25,7.545,7.555,7.53,7.55,49278.0
2017-05-26,7.55,7.55,7.515,7.525,44586.0
2017-05-29,7.515,7.53,7.51,7.525,38602.0
2017-05-30,7.51,7.535,7.51,7.525,26826.0
2017-05-31,7.535,7.545,7.52,7.535,43512.0
2017-06-01,7.555,7.575,7.54,7.565,49006.0
2017-06-02,7.57,7.59,7.56,7.575,46158.0
2017-06-05,7.575,7.59,7.55,7.57,32016.0
2017-06-06,7.565,7.6,7.56,7.595,106830.0
2017-06-07,7.585,7.595,7.55,7.555,42706.0
2017-06-08,7.555,7.555,7.53,7.545,69971.0
2017-06-09,7.545,7.56,7.53,7.55,37966.0
2017-06-12,7.56,7.595,7.535,7.54,56065.0
2017-06-13,7.54,7.55,7.53,7.545,55746.0
2017-06-14,7.545,7.555,7.515,7.515,127576.0
2017-06-15,7.515,7.53,7.485,7.525,63951.0
2017-06-16,7.52,7.57,7.52,7.555,39638.0
2017-06-19,7.565,7.59,7.56,7.565,70330.0
2017-06-20,7.57,7.57,7.53,7.53,72051.0
2017-06-21,7.525,7.53,7.485,7.495,130115.0
2017-06-22,7.495,7.525,7.49,7.49,25374.0
2017-06-23,7.49,7.53,7.485,7.525,58506.0
2017-06-26,7.54,7.555,7.525,7.545,129073.0
2017-06-27,7.545,7.545,7.5,7.515,143708.0
2017-06-28,7.525,7.535,7.51,7.525,56054.0
2017-06-29,7.51,7.51,7.435,7.445,140029.0
2017-06-30,7.48,7.48,7.425,7.455,80248.0
2017-07-04,7.47,7.475,7.43,7.435,36059.0
2017-07-05,7.45,7.45,7.38,7.42,113713.0
2017-07-06,7.4,7.415,7.385,7.4,55934.0
2017-07-07,7.38,7.385,7.345,7.365,89741.0
2017-07-10,7.395,7.395,7.37,7.37,76064.0
2017-07-11,7.375,7.375,7.315,7.35,75517.0
2017-07-12,7.385,7.415,7.365,7.375,89881.0
2017-07-13,7.395,7.395,7.34,7.345,80374.0
2017-07-14,7.365,7.4,7.36,7.38,85701.0
2017-07-17,7.4,7.41,7.38,7.395,38275.0
2017-07-18,7.38,7.4,7.37,7.395,71908.0
2017-07-19,7.405,7.44,7.405,7.435,45748.0
2017-07-20,7.44,7.485,7.44,7.475,58001.0
2017-07-21,7.48,7.48,7.43,7.48,37943.0
2017-07-24,7.48,7.48,7.435,7.435,81601.0
2017-07-25,7.45,7.46,7.425,7.43,64178.0
2017-07-26,7.45,7.455,7.44,7.445,47963.0
2017-07-27,7.47,7.475,7.44,7.475,65974.0
2017-07-28,7.475,7.48,7.45,7.455,15383.0
2017-07-31,7.465,7.49,7.455,7.475,41855.0
2017-08-01,7.49,7.53,7.47,7.52,73544.0
2017-08-02,7.51,7.57,7.51,7.55,104031.0
2017-08-03,7.555,7.555,7.525,7.54,83065.0
2017-08-04,7.53,7.545,7.52,7.53,46695.0
2017-08-08,7.55,7.55,7.505,7.505,65171.0
2017-08-09,7.53,7.53,7.48,7.485,61713.0
2017-08-10,7.475,7.475,7.435,7.44,98615.0
2017-08-11,7.425,7.435,7.4,7.415,48798.0
2017-08-14,7.44,7.475,7.44,7.46,57133.0
2017-08-15,7.465,7.465,7.45,7.46,34299.0
2017-08-16,7.465,7.48,7.45,7.45,47544.0
2017-08-17,7.435,7.455,7.415,7.415,32189.0
2017-08-18,7.42,7.42,7.38,7.415,65106.0
2017-08-21,7.415,7.42,7.39,7.41,83627.0
2017-08-22,7.42,7.45,7.41,7.445,43305.0
2017-08-23,7.445,7.495,7.445,7.485,70552.0
2017-08-24,7.48,7.51,7.48,7.495,55890.0
2017-08-25,7.49,7.515,7.485,7.505,39986.0
2017-08-28,7.495,7.495,7.47,7.475,69806.0
2017-08-29,7.45,7.485,7.43,7.485,57035.0
2017-08-30,7.495,7.5,7.455,7.49,36898.0
2017-08-31,7.48,7.5,7.475,7.495,57850.0
2017-09-01,7.495,7.5,7.475,7.49,45587.0
2017-09-05,7.495,7.505,7.435,7.47,61316.0
2017-09-06,7.455,7.5,7.45,7.455,42786.0
2017-09-07,7.46,7.485,7.44,7.44,62613.0
2017-09-08,7.445,7.455,7.43,7.445,41604.0
2017-09-11,7.445,7.46,7.435,7.455,51813.0
2017-09-12,7.47,7.48,7.46,7.47,57991.0
2017-09-13,7.475,7.475,7.44,7.44,85422.0
2017-09-14,7.445,7.455,7.44,7.455,58250.0
2017-09-15,7.45,7.47,7.445,7.455,90934.0
2017-09-18,7.46,7.48,7.435,7.455,93438.0
2017-09-19,7.475,7.515,7.455,7.505,111157.0
2017-09-20,7.52,7.525,7.49,7.505,77875.0
2017-09-21,7.51,7.52,7.5,7.515,94914.0
2017-09-22,7.51,7.515,7.48,7.485,154221.0
2017-09-25,7.5,7.525,7.485,7.525,108054.0
2017-09-26,7.525,7.535,7.51,7.52,61525.0
2017-09-27,7.52,7.525,7.495,7.52,89519.0
2017-09-28,7.505,7.565,7.505,7.55,81886.0
2017-09-29,7.545,7.57,7.545,7.555,59412.0
2017-10-02,7.55,7.57,7.55,7.565,67313.0
2017-10-03,7.56,7.565,7.555,7.56,35862.0
2017-10-04,7.555,7.565,7.545,7.565,45296.0
2017-10-05,7.565,7.575,7.56,7.575,86223.0
2017-10-06,7.56,7.57,7.55,7.57,48684.0
2017-10-10,7.575,7.605,7.57,7.6,104304.0
2017-10-11,7.605,7.625,7.6,7.625,83163.0
2017-10-12,7.625,7.625,7.595,7.6,52479.0
2017-10-13,7.605,7.625,7.6,7.61,68707.0
2017-10-16,7.625,7.635,7.615,7.63,89476.0
2017-10-17,7.63,7.645,7.62,7.645,46029.0
2017-10-18,7.655,7.655,7.605,7.62,115559.0
2017-10-19,7.61,7.645,7.61,7.635,94025.0
2017-10-20,7.66,7.66,7.625,7.63,67189.0
2017-10-23,7.64,7.645,7.625,7.625,83364.0
2017-10-24,7.625,7.635,7.615,7.615,141819.0
2017-10-25,7.615,7.615,7.555,7.575,140552.0
2017-10-26,7.575,7.6,7.57,7.585,108515.0
2017-10-27,7.61,7.63,7.58,7.615,79236.0
2017-10-30,7.62,7.64,7.615,7.63,100884.0
2017-10-31,7.63,7.645,7.625,7.635,127198.0
2017-11-01,7.655,7.66,7.61,7.615,76700.0
2017-11-02,7.61,7.62,7.57,7.585,121933.0
2017-11-03,7.595,7.615,7.585,7.605,68763.0
2017-11-06,7.615,7.615,7.575,7.595,104247.0
2017-11-07,7.6,7.635,7.595,7.635,70709.0
2017-11-08,7.635,7.64,7.61,7.635,57264.0
2017-11-09,7.62,7.625,7.595,7.625,101000.0
2017-11-10,7.61,7.62,7.58,7.6,79289.0
2017-11-13,7.595,7.6,7.58,7.595,62229.0
2017-11-14,7.595,7.6,7.575,7.585,38847.0
2017-11-15,7.585,7.585,7.555,7.56,95202.0
2017-11-16,7.56,7.575,7.55,7.57,94311.0
2017-11-17,7.575,7.585,7.565,7.575,98112.0
2017-11-20,7.585,7.62,7.575,7.61,90143.0
2017-11-21,7.63,7.64,7.61,7.63,96721.0
2017-11-22,7.64,7.66,7.635,7.655,86538.0
2017-11-23,7.655,7.67,7.655,7.67,53356.0
2017-11-24,7.675,7.675,7.655,7.675,57604.0
2017-11-27,7.675,7.69,7.665,7.675,53955.0
2017-11-28,7.69,7.71,7.675,7.695,86403.0
2017-11-29,7.685,7.7,7.66,7.665,50808.0
2017-11-30,7.67,7.715,7.67,7.715,100686.0
2017-12-01,7.69,7.725,7.67,7.71,65917.0
2017-12-04,7.725,7.725,7.69,7.69,141001.0
2017-12-05,7.7,7.7,7.645,7.665,122951.0
2017-12-06,7.66,7.7,7.655,7.685,85256.0
2017-12-07,7.71,7.71,7.675,7.685,52585.0
2017-12-08,7.69,7.71,7.68,7.695,112392.0
2017-12-11,7.7,7.72,7.695,7.715,105167.0
2017-12-12,7.72,7.72,7.695,7.7,74998.0
2017-12-13,7.7,7.725,7.695,7.71,48138.0
2017-12-14,7.695,7.71,7.675,7.675,55533.0
2017-12-15,7.7,7.7,7.665,7.67,79892.0
2017-12-18,7.68,7.7,7.665,7.665,325062.0
2017-12-19,7.665,7.675,7.6,7.6,182904.0
2017-12-20,7.605,7.605,7.57,7.575,199015.0
2017-12-21,7.58,7.59,7.55,7.555,207003.0
2017-12-22,7.565,7.57,7.55,7.55,100478.0
2017-12-27,7.565,7.565,7.535,7.555,118570.0
2017-12-28,7.565,7.575,7.545,7.575,54795.0
2017-12-29,7.58,7.6,7.55,7.58,116086.0
2018-01-02,7.575,7.58,7.55,7.56,100699.0
2018-01-03,7.56,7.565,7.535,7.545,110114.0
2018-01-04,7.555,7.555,7.53,7.53,110722.0
2018-01-05,7.545,7.545,7.5,7.515,190685.0
2018-01-08,7.515,7.52,7.5,7.52,91113.0
2018-01-09,7.52,7.52,7.485,7.485,134942.0
2018-01-10,7.48,7.48,7.4,7.405,268715.0
2018-01-11,7.41,7.43,7.39,7.41,144858.0
2018-01-12,7.415,7.42,7.39,7.4,195763.0
2018-01-15,7.4,7.405,7.345,7.38,234008.0
2018-01-16,7.405,7.42,7.38,7.395,208867.0
2018-01-17,7.395,7.425,7.39,7.42,139296.0
2018-01-18,7.425,7.425,7.395,7.4,173833.0
2018-01-19,7.415,7.425,7.39,7.395,212842.0
2018-01-22,7.41,7.425,7.405,7.415,146134.0
2018-01-23,7.43,7.44,7.4,7.41,160914.0
2018-01-24,7.42,7.43,7.37,7.38,181340.0
2018-01-25,7.395,7.395,7.36,7.39,162717.0
2018-01-26,7.395,7.395,7.365,7.38,148638.0
2018-01-29,7.365,7.37,7.19,7.29,588506.0
2018-01-30,7.275,7.28,7.25,7.26,346865.0
2018-01-31,7.27,7.295,7.245,7.295,119911.0
2018-02-01,7.295,7.295,7.21,7.215,128705.0
2018-02-02,7.2,7.2,7.125,7.13,241338.0
2018-02-05,7.09,7.15,7.01,7.015,301206.0
2018-02-06,6.95,7.04,6.86,7.015,291005.0
2018-02-07,7.06,7.07,7.005,7.025,220715.0
2018-02-08,7.04,7.04,6.905,6.905,207586.0
2018-02-09,6.905,6.96,6.82,6.94,248746.0
2018-02-12,6.975,7.005,6.92,6.98,161376.0
2018-02-13,6.98,6.99,6.915,6.96,78921.0
2018-02-14,6.945,6.945,6.88,6.915,162194.0
2018-02-15,6.94,7.005,6.9,7.0,142851.0
2018-02-16,7.015,7.09,7.01,7.075,183104.0
2018-02-20,7.07,7.07,7.01,7.03,118059.0
2018-02-21,7.05,7.08,7.025,7.025,113408.0
2018-02-22,7.05,7.05,6.995,7.0,121117.0
2018-02-23,7.03,7.095,7.02,7.09,133678.0
2018-02-26,7.125,7.125,7.08,7.1,101383.0
2018-02-27,7.11,7.12,7.045,7.05,104540.0
2018-02-28,7.065,7.07,6.975,6.975,111562.0
2018-03-01,6.965,6.995,6.92,6.935,144432.0
2018-03-02,6.93,6.97,6.92,6.965,112191.0
2018-03-05,6.96,7.05,6.93,7.025,86040.0
2018-03-06,7.045,7.045,6.98,6.985,93124.0
2018-03-07,6.965,6.985,6.935,6.95,86158.0
2018-03-08,6.96,6.995,6.95,6.985,92068.0
2018-03-09,6.995,7.01,6.955,7.0,90928.0
2018-03-12,6.985,7.03,6.985,7.025,119806.0
2018-03-13,7.055,7.07,7.025,7.03,123867.0
2018-03-14,7.06,7.075,7.025,7.045,176766.0
2018-03-15,7.045,7.075,6.97,7.015,142815.0
2018-03-16,7.015,7.055,7.005,7.03,134724.0
2018-03-19,7.02,7.045,6.965,6.97,155058.0
2018-03-20,6.975,7.0,6.95,6.96,111948.0
2018-03-21,6.955,7.015,6.95,6.98,213780.0
2018-03-22,6.965,6.985,6.935,6.94,128316.0
2018-03-23,6.955,6.965,6.85,6.855,249284.0
2018-03-26,6.905,6.915,6.825,6.86,156715.0
2018-03-27,6.885,6.955,6.855,6.92,153403.0
2018-03-28,6.915,6.97,6.915,6.955,72627.0
2018-03-29,6.945,7.0,6.945,7.0,67861.0
2018-04-02,7.005,7.005,6.9,6.92,178303.0
2018-04-03,6.935,6.935,6.865,6.895,176172.0
2018-04-04,6.87,6.94,6.84,6.94,160179.0
2018-04-05,6.96,7.03,6.935,7.02,108609.0
2018-04-06,6.99,7.025,6.945,6.975,138568.0
2018-04-09,7.0,7.02,6.96,6.985,51523.0
2018-04-10,7.01,7.01,6.965,6.985,107387.0
2018-04-11,6.97,6.99,6.965,6.975,69773.0
2018-04-12,6.975,7.0,6.93,6.935,116246.0
2018-04-13,6.96,6.975,6.94,6.965,52695.0
2018-04-16,6.97,7.03,6.97,7.02,137798.0
2018-04-17,7.05,7.075,7.03,7.065,156093.0
2018-04-18,7.065,7.105,7.06,7.08,89301.0
2018-04-19,7.08,7.08,7.03,7.055,142585.0
2018-04-20,7.06,7.065,7.025,7.03,117362.0
2018-04-23,7.035,7.065,7.035,7.055,184185.0
2018-04-24,7.08,7.09,7.005,7.01,172023.0
2018-04-25,7.01,7.025,6.99,7.015,109963.0
2018-04-26,7.015,7.04,7.0,7.03,170293.0
2018-04-27,7.05,7.14,7.035,7.06,73692.0
2018-04-30,7.07,7.07,7.035,7.035,174773.0
2018-05-01,7.055,7.055,7.025,7.04,120051.0
2018-05-02,7.06,7.065,7.025,7.03,128906.0
2018-05-03,7.03,7.055,7.0,7.04,170270.0
2018-05-04,7.055,7.11,7.025,7.1,153809.0
2018-05-07,7.12,7.12,7.095,7.1,119413.0
2018-05-08,7.105,7.11,7.03,7.04,121299.0
2018-05-09,7.07,7.075,7.0,7.02,140540.0
2018-05-10,7.04,7.055,7.025,7.055,167751.0
2018-05-11,7.075,7.08,7.055,7.075,90967.0
2018-05-14,7.085,7.105,7.055,7.065,126672.0
2018-05-15,7.065,7.065,7.025,7.05,74438.0
2018-05-16,7.06,7.065,6.99,7.01,181863.0
2018-05-17,7.01,7.02,6.98,6.985,183921.0
2018-05-18,6.99,7.0,6.97,7.0,106366.0
2018-05-22,7.035,7.06,7.02,7.03,125501.0
2018-05-23,7.035,7.04,7.02,7.035,95377.0
2018-05-24,7.05,7.055,7.025,7.035,113426.0
2018-05-25,7.04,7.05,7.025,7.04,105179.0
2018-05-28,7.04,7.07,7.04,7.07,59549.0
2018-05-29,7.04,7.045,7.005,7.04,109111.0
2018-05-30,7.045,7.08,7.03,7.075,113131.0
2018-05-31,7.08,7.08,7.045,7.05,90300.0
2018-06-01,7.08,7.085,7.01,7.025,130768.0
2018-06-04,7.035,7.06,7.02,7.025,74900.0
2018-06-05,7.035,7.065,7.02,7.03,91509.0
2018-06-06,7.04,7.04,6.98,6.99,169691.0
2018-06-07,7.005,7.035,6.99,7.03,164022.0
2018-06-08,7.035,7.035,7.0,7.025,59316.0
2018-06-11,7.03,7.065,7.03,7.06,90091.0
2018-06-12,7.075,7.08,7.05,7.06,128031.0
2018-06-13,7.065,7.065,7.025,7.035,136793.0
2018-06-14,7.035,7.09,7.035,7.08,145543.0
2018-06-15,7.085,7.125,7.065,7.125,161136.0
2018-06-18,7.125,7.145,7.12,7.135,241081.0
2018-06-19,7.125,7.17,7.125,7.16,93131.0
2018-06-20,7.19,7.2,7.165,7.195,126086.0
2018-06-21,7.205,7.205,7.17,7.185,146811.0
2018-06-22,7.2,7.24,7.2,7.22,109606.0
2018-06-25,7.235,7.235,7.205,7.215,93231.0
2018-06-26,7.22,7.245,7.215,7.23,118376.0
2018-06-27,7.255,7.255,7.225,7.245,83498.0
2018-06-28,7.25,7.275,7.225,7.245,104512.0
2018-06-29,7.265,7.305,7.255,7.29,102832.0
2018-07-03,7.285,7.34,7.28,7.34,243054.0
2018-07-04,7.34,7.36,7.33,7.345,103419.0
2018-07-05,7.335,7.34,7.3,7.335,167241.0
2018-07-06,7.34,7.38,7.32,7.38,111075.0
2018-07-09,7.385,7.385,7.315,7.33,118555.0
2018-07-10,7.33,7.37,7.32,7.365,72190.0
2018-07-11,7.365,7.375,7.355,7.37,76167.0
2018-07-12,7.365,7.4,7.355,7.395,117156.0
2018-07-13,7.375,7.395,7.37,7.375,62270.0
2018-07-16,7.385,7.385,7.365,7.375,54233.0
2018-07-17,7.385,7.395,7.36,7.365,72256.0
2018-07-18,7.36,7.36,7.325,7.335,79810.0
2018-07-19,7.335,7.385,7.33,7.38,58665.0
2018-07-20,7.375,7.4,7.33,7.34,85607.0
2018-07-23,7.36,7.36,7.305,7.325,79574.0
2018-07-24,7.315,7.355,7.305,7.35,95683.0
2018-07-25,7.345,7.345,7.315,7.315,70629.0
2018-07-26,7.33,7.36,7.325,7.345,95198.0
2018-07-27,7.355,7.365,7.33,7.335,89514.0
2018-07-30,7.34,7.355,7.34,7.355,49715.0
2018-07-31,7.35,7.405,7.35,7.395,59441.0
2018-08-01,7.415,7.42,7.355,7.385,53037.0
2018-08-02,7.37,7.395,7.345,7.395,82366.0
2018-08-03,7.38,7.445,7.38,7.445,76963.0
2018-08-07,7.45,7.45,7.39,7.415,64854.0
2018-08-08,7.41,7.415,7.38,7.395,52987.0
2018-08-09,7.385,7.44,7.385,7.43,56072.0
2018-08-10,7.42,7.425,7.365,7.38,118093.0
2018-08-13,7.38,7.395,7.365,7.385,69880.0
2018-08-14,7.385,7.43,7.385,7.425,68711.0
2018-08-15,7.405,7.425,7.395,7.425,65395.0
2018-08-16,7.44,7.49,7.425,7.48,67290.0
2018-08-17,7.46,7.52,7.46,7.51,56338.0
2018-08-20,7.525,7.525,7.505,7.51,36810.0
2018-08-21,7.505,7.525,7.49,7.495,75274.0
2018-08-22,7.5,7.5,7.455,7.46,125047.0
2018-08-23,7.46,7.47,7.45,7.45,56257.0
2018-08-24,7.47,7.47,7.44,7.45,62498.0
2018-08-27,7.465,7.47,7.425,7.44,77016.0
2018-08-28,7.45,7.45,7.39,7.405,77305.0
2018-08-29,7.41,7.415,7.385,7.395,77530.0
2018-08-30,7.395,7.42,7.385,7.39,47224.0
2018-08-31,7.4,7.4,7.34,7.36,109124.0
2018-09-04,7.34,7.345,7.275,7.28,110419.0
2018-09-05,7.325,7.39,7.3,7.385,102114.0
2018-09-06,7.385,7.4,7.365,7.385,67178.0
2018-09-07,7.36,7.375,7.32,7.345,49524.0
2018-09-10,7.345,7.395,7.345,7.365,257004.0
2018-09-11,7.345,7.395,7.345,7.385,55392.0
2018-09-12,7.38,7.385,7.355,7.375,45761.0
2018-09-13,7.385,7.39,7.35,7.38,70894.0
2018-09-14,7.375,7.375,7.335,7.355,56682.0
2018-09-17,7.36,7.4,7.36,7.38,100433.0
2018-09-18,7.39,7.4,7.375,7.39,113492.0
2018-09-19,7.395,7.395,7.3,7.31,164084.0
2018-09-20,7.32,7.32,7.27,7.29,130732.0
2018-09-21,7.29,7.345,7.285,7.335,64046.0
2018-09-24,7.34,7.34,7.28,7.285,109841.0
2018-09-25,7.28,7.285,7.215,7.225,183088.0
2018-09-26,7.245,7.255,7.21,7.21,248452.0
2018-09-27,7.215,7.275,7.215,7.25,68472.0
2018-09-28,7.265,7.265,7.235,7.25,88138.0
2018-10-01,7.27,7.275,7.245,7.265,97535.0
2018-10-02,7.275,7.31,7.265,7.3,140241.0
2018-10-03,7.3,7.315,7.25,7.275,93026.0
2018-10-04,7.27,7.28,7.215,7.27,103402.0
2018-10-05,7.265,7.3,7.25,7.285,66005.0
2018-10-09,7.275,7.305,7.265,7.28,95360.0
2018-10-10,7.27,7.28,7.21,7.215,160222.0
2018-10-11,7.2,7.205,7.105,7.12,353741.0
2018-10-12,7.16,7.165,7.1,7.13,153801.0
2018-10-15,7.15,7.205,7.14,7.17,148871.0
2018-10-16,7.19,7.26,7.16,7.245,163681.0
2018-10-17,7.25,7.26,7.21,7.24,132160.0
2018-10-18,7.24,7.27,7.215,7.235,89611.0
2018-10-19,7.26,7.375,7.26,7.345,180738.0
2018-10-22,7.37,7.375,7.3,7.33,152347.0
2018-10-23,7.27,7.34,7.27,7.335,295460.0
2018-10-24,7.35,7.35,7.285,7.31,129986.0
2018-10-25,7.34,7.345,7.24,7.25,128246.0
2018-10-26,7.23,7.27,7.16,7.195,178861.0
2018-10-29,7.235,7.25,7.155,7.18,145601.0
2018-10-30,7.175,7.21,7.135,7.175,161583.0
2018-10-31,7.205,7.225,7.145,7.18,85796.0
2018-11-01,7.2,7.225,7.165,7.195,136487.0
2018-11-02,7.23,7.23,7.14,7.175,86894.0
2018-11-05,7.165,7.28,7.165,7.27,68827.0
2018-11-06,7.275,7.315,7.275,7.315,104561.0
2018-11-07,7.36,7.4,7.335,7.38,117095.0
2018-11-08,7.405,7.405,7.35,7.375,110434.0
2018-11-09,7.365,7.415,7.365,7.41,109843.0
2018-11-12,7.4,7.48,7.395,7.42,136350.0
2018-11-13,7.41,7.47,7.41,7.42,62736.0
2018-11-14,7.44,7.485,7.435,7.45,66442.0
2018-11-15,7.465,7.465,7.415,7.445,53790.0
2018-11-16,7.435,7.48,7.435,7.475,81695.0
2018-11-19,7.475,7.54,7.465,7.54,103154.0
2018-11-20,7.48,7.515,7.455,7.465,79158.0
2018-11-21,7.475,7.505,7.445,7.505,97028.0
2018-11-22,7.48,7.48,7.445,7.465,47908.0
2018-11-23,7.455,7.48,7.385,7.47,127697.0
2018-11-26,7.45,7.485,7.415,7.415,155550.0
2018-11-27,7.455,7.52,7.41,7.465,118968.0
2018-11-28,7.485,7.485,7.42,7.45,68711.0
2018-11-29,7.45,7.52,7.425,7.49,84022.0
2018-11-30,7.49,7.535,7.455,7.52,34230.0
2018-12-03,7.56,7.605,7.515,7.605,178028.0
2018-12-04,7.545,7.6,7.535,7.535,143186.0
2018-12-05,7.545,7.605,7.545,7.605,77582.0
2018-12-06,7.515,7.555,7.42,7.49,269842.0
2018-12-07,7.49,7.545,7.475,7.48,116833.0
2018-12-10,7.475,7.475,7.38,7.455,102102.0
2018-12-11,7.5,7.51,7.445,7.48,76522.0
2018-12-12,7.465,7.5,7.445,7.465,62785.0
2018-12-13,7.475,7.525,7.475,7.515,70952.0
2018-12-14,7.485,7.5,7.455,7.48,40099.0
2018-12-17,7.47,7.47,7.31,7.34,167812.0
2018-12-18,7.315,7.345,7.27,7.31,246132.0
2018-12-19,7.28,7.355,7.255,7.285,143219.0
2018-12-20,7.25,7.29,7.14,7.18,129127.0
2018-12-21,7.185,7.265,7.115,7.145,135403.0
2018-12-24,7.06,7.11,6.93,6.93,262676.0
2018-12-27,7.065,7.09,6.93,7.07,170719.0
2018-12-28,7.11,7.18,7.095,7.145,146154.0
2018-12-31,7.175,7.18,7.11,7.145,134600.0
2019-01-02,7.145,7.2,7.08,7.19,117211.0
2019-01-03,7.18,7.195,7.145,7.165,172239.0
2019-01-04,7.22,7.265,7.2,7.265,66769.0
2019-01-07,7.285,7.295,7.24,7.285,105968.0
2019-01-08,7.31,7.385,7.305,7.385,81999.0
2019-01-09,7.385,7.4,7.33,7.375,102129.0
2019-01-10,7.36,7.46,7.36,7.455,86062.0
2019-01-11,7.425,7.455,7.415,7.44,50913.0
2019-01-14,7.435,7.435,7.37,7.395,165790.0
2019-01-15,7.415,7.485,7.4,7.465,77704.0
2019-01-16,7.49,7.49,7.45,7.485,60115.0
2019-01-17,7.485,7.515,7.455,7.5,84953.0
2019-01-18,7.505,7.555,7.5,7.555,79448.0
2019-01-21,7.555,7.555,7.515,7.535,43302.0
2019-01-22,7.525,7.55,7.485,7.52,102662.0
2019-01-23,7.525,7.56,7.52,7.53,112531.0
2019-01-24,7.545,7.57,7.52,7.565,57668.0
2019-01-25,7.585,7.585,7.545,7.56,87981.0
2019-01-28,7.555,7.565,7.53,7.56,76405.0
2019-01-29,7.56,7.585,7.545,7.57,61084.0
2019-01-30,7.56,7.58,7.535,7.56,89061.0
2019-01-31,7.565,7.615,7.535,7.615,62959.0
2019-02-01,7.625,7.625,7.6,7.625,59996.0
2019-02-04,7.6,7.62,7.595,7.62,43681.0
2019-02-05,7.62,7.66,7.62,7.655,76020.0
2019-02-06,7.66,7.68,7.655,7.675,61042.0
2019-02-07,7.66,7.68,7.63,7.675,63040.0
2019-02-08,7.64,7.675,7.63,7.655,30028.0
2019-02-11,7.68,7.68,7.645,7.645,86377.0
2019-02-12,7.65,7.675,7.645,7.655,57655.0
2019-02-13,7.66,7.68,7.65,7.675,89158.0
2019-02-14,7.675,7.71,7.655,7.685,111073.0
2019-02-15,7.705,7.715,7.685,7.715,133099.0
2019-02-19,7.71,7.745,7.705,7.74,111062.0
2019-02-20,7.75,7.775,7.735,7.775,122034.0
2019-02-21,7.76,7.805,7.74,7.785,109838.0
2019-02-22,7.82,7.83,7.785,7.8,85122.0
2019-02-25,7.81,7.815,7.79,7.805,122575.0
2019-02-26,7.805,7.845,7.8,7.83,110185.0
2019-02-27,7.81,7.86,7.79,7.84,103695.0
2019-02-28,7.85,7.88,7.845,7.88,108848.0
2019-03-01,7.88,7.9,7.87,7.9,127820.0
2019-03-04,7.895,7.905,7.82,7.865,158309.0
2019-03-05,7.875,7.905,7.865,7.885,137815.0
2019-03-06,7.865,7.905,7.86,7.88,106770.0
2019-03-07,7.9,7.93,7.885,7.915,119809.0
2019-03-08,7.9,7.925,7.875,7.895,97673.0
2019-03-11,7.9,7.97,7.895,7.965,167744.0
2019-03-12,7.97,8.005,7.965,7.995,174674.0
2019-03-13,8.0,8.0,7.975,7.995,85718.0
2019-03-14,8.0,8.015,7.985,7.985,119384.0
2019-03-15,8.0,8.035,7.995,8.015,146263.0
2019-03-18,8.025,8.035,8.0,8.035,147015.0
2019-03-19,8.05,8.05,7.995,8.005,130097.0
2019-03-20,8.005,8.045,7.995,8.035,108498.0
2019-03-21,8.015,8.06,8.005,8.06,109332.0
2019-03-22,8.055,8.09,8.05,8.075,114498.0
2019-03-25,8.075,8.09,8.06,8.08,308434.0
2019-03-26,8.085,8.115,8.085,8.09,196582.0
2019-03-27,8.125,8.125,8.08,8.11,101872.0
2019-03-28,8.11,8.12,8.065,8.07,73950.0
2019-03-29,8.095,8.095,8.04,8.09,125090.0
2019-04-01,8.11,8.12,8.035,8.055,255493.0
2019-04-02,8.07,8.1,8.065,8.1,114599.0
2019-04-03,8.11,8.13,8.095,8.125,197945.0
2019-04-04,8.13,8.14,8.09,8.115,112697.0
2019-04-05,8.11,8.145,8.1,8.14,110193.0
2019-04-08,8.14,8.14,8.11,8.14,115245.0
2019-04-09,8.13,8.13,8.115,8.115,71772.0
2019-04-10,8.13,8.16,8.125,8.155,169650.0
2019-04-11,8.155,8.175,8.13,8.16,105336.0
2019-04-12,8.18,8.18,8.14,8.18,139901.0
2019-04-15,8.18,8.19,8.17,8.18,85398.0
2019-04-16,8.19,8.19,8.145,8.145,165148.0
2019-04-17,8.16,8.16,8.115,8.13,79307.0
2019-04-18,8.125,8.13,8.11,8.12,144762.0
2019-04-22,8.235,8.235,8.11,8.11,150268.0
2019-04-23,8.11,8.12,8.09,8.11,155960.0
2019-04-24,8.1,8.125,8.085,8.09,74601.0
2019-04-25,8.085,8.12,8.07,8.095,105010.0
2019-04-26,8.085,8.1,8.07,8.085,137741.0
2019-04-29,8.08,8.09,8.065,8.07,154998.0
2019-04-30,8.09,8.095,8.055,8.095,116691.0
2019-05-01,8.095,8.095,8.06,8.08,119136.0
2019-05-02,8.085,8.085,8.035,8.035,126618.0
2019-05-03,8.055,8.08,8.03,8.06,205176.0
2019-05-06,8.03,8.065,8.025,8.065,257467.0
2019-05-07,8.03,8.06,8.03,8.055,94191.0
2019-05-08,8.06,8.065,8.03,8.05,64307.0
2019-05-09,8.04,8.055,7.99,8.03,112907.0
2019-05-10,7.995,8.08,7.975,8.06,82290.0
2019-05-13,8.055,8.08,8.03,8.08,61792.0
2019-05-14,8.09,8.12,8.07,8.1,95443.0
2019-05-15,8.095,8.125,8.085,8.125,86198.0
2019-05-16,8.115,8.17,8.1,8.15,139084.0
2019-05-17,8.145,8.18,8.145,8.17,112274.0
2019-05-21,8.175,8.21,8.17,8.195,128163.0
2019-05-22,8.2,8.215,8.175,8.21,78055.0
2019-05-23,8.195,8.205,8.17,8.205,72256.0
2019-05-24,8.205,8.23,8.205,8.23,67179.0
2019-05-27,8.205,8.255,8.205,8.255,68710.0
2019-05-28,8.24,8.265,8.21,8.215,164643.0
2019-05-29,8.255,8.265,8.165,8.18,141036.0
2019-05-30,8.16,8.185,8.145,8.165,73474.0
2019-05-31,8.13,8.135,8.08,8.115,89499.0
2019-06-03,8.155,8.165,8.115,8.14,148560.0
2019-06-04,8.16,8.18,8.13,8.18,107822.0
2019-06-05,8.185,8.24,8.18,8.225,154374.0
2019-06-06,8.245,8.265,8.225,8.255,67605.0
2019-06-07,8.275,8.28,8.23,8.24,69589.0
2019-06-10,8.28,8.28,8.195,8.2,105202.0
2019-06-11,8.21,8.22,8.18,8.19,140866.0
2019-06-12,8.2,8.22,8.19,8.22,75221.0
2019-06-13,8.21,8.225,8.165,8.185,77136.0
2019-06-14,8.18,8.23,8.18,8.225,100948.0
2019-06-17,8.225,8.225,8.17,8.195,79632.0
2019-06-18,8.22,8.24,8.2,8.22,93413.0
2019-06-19,8.22,8.27,8.22,8.255,97862.0
2019-06-20,8.25,8.295,8.245,8.27,89150.0
2019-06-21,8.275,8.275,8.245,8.255,89936.0
2019-06-24,8.295,8.295,8.25,8.255,290064.0
2019-06-25,8.265,8.265,8.225,8.225,80760.0
2019-06-26,8.235,8.24,8.155,8.16,173110.0
2019-06-27,8.17,8.21,8.125,8.16,261164.0
2019-06-28,8.18,8.225,8.15,8.215,65204.0
2019-07-02,8.235,8.27,8.205,8.26,111286.0
2019-07-03,8.265,8.325,8.265,8.315,113936.0
2019-07-04,8.335,8.34,8.295,8.295,43938.0
2019-07-05,8.295,8.32,8.265,8.31,85550.0
2019-07-08,8.315,8.315,8.27,8.29,55125.0
2019-07-09,8.295,8.315,8.265,8.315,58864.0
2019-07-10,8.32,8.345,8.31,8.335,106681.0
2019-07-11,8.325,8.35,8.325,8.335,81526.0
2019-07-12,8.345,8.345,8.285,8.31,58856.0
2019-07-15,8.3,8.32,8.295,8.315,202629.0
2019-07-16,8.31,8.32,8.27,8.29,79205.0
2019-07-17,8.285,8.32,8.285,8.29,42928.0
2019-07-18,8.29,8.3,8.265,8.295,81879.0
2019-07-19,8.31,8.31,8.25,8.255,76669.0
2019-07-22,8.265,8.28,8.24,8.26,104780.0
2019-07-23,8.255,8.26,8.225,8.24,112035.0
2019-07-24,8.24,8.25,8.21,8.24,108912.0
2019-07-25,8.24,8.25,8.185,8.215,148105.0
2019-07-26,8.215,8.235,8.215,8.225,101546.0
2019-07-29,8.245,8.245,8.2,8.22,80726.0
2019-07-30,8.195,8.225,8.165,8.185,104429.0
2019-07-31,8.195,8.21,8.135,8.21,71802.0
2019-08-01,8.2,8.255,8.17,8.215,75252.0
2019-08-02,8.21,8.25,8.21,8.22,80182.0
2019-08-06,8.185,8.19,8.105,8.17,132477.0
2019-08-07,8.17,8.245,8.13,8.225,89607.0
2019-08-08,8.255,8.3,8.225,8.28,142286.0
2019-08-09,8.27,8.32,8.27,8.31,66306.0
2019-08-12,8.275,8.305,8.255,8.275,96463.0
2019-08-13,8.28,8.355,8.255,8.325,121968.0
2019-08-14,8.3,8.325,8.24,8.25,91571.0
2019-08-15,8.225,8.29,8.225,8.275,68850.0
2019-08-16,8.305,8.33,8.29,8.325,51423.0
2019-08-19,8.33,8.415,8.325,8.405,206458.0
2019-08-20,8.38,8.39,8.35,8.36,86452.0
2019-08-21,8.38,8.39,8.35,8.385,92883.0
2019-08-22,8.365,8.4,8.355,8.38,69023.0
2019-08-23,8.375,8.385,8.27,8.29,94318.0
2019-08-26,8.305,8.335,8.29,8.31,174652.0
2019-08-27,8.325,8.35,8.31,8.31,125169.0
2019-08-28,8.33,8.37,8.315,8.36,84276.0
2019-08-29,8.39,8.415,8.37,8.41,107613.0
2019-08-30,8.42,8.445,8.41,8.445,102626.0
2019-09-03,8.4,8.48,8.4,8.475,164100.0
2019-09-04,8.48,8.535,8.48,8.51,96543.0
2019-09-05,8.53,8.535,8.48,8.5,119490.0
2019-09-06,8.5,8.525,8.495,8.52,97862.0
2019-09-09,8.525,8.535,8.5,8.515,175312.0
2019-09-10,8.515,8.545,8.495,8.545,98476.0
2019-09-11,8.545,8.57,8.525,8.555,101317.0
2019-09-12,8.575,8.595,8.555,8.575,79601.0
2019-09-13,8.575,8.6,8.555,8.57,175276.0
2019-09-16,8.58,8.595,8.56,8.575,108543.0
2019-09-17,8.585,8.615,8.58,8.595,85437.0
2019-09-18,8.625,8.63,8.595,8.615,95412.0
2019-09-19,8.615,8.63,8.605,8.615,108287.0
2019-09-20,8.61,8.66,8.61,8.66,204020.0
2019-09-23,8.66,8.66,8.635,8.65,87190.0
2019-09-24,8.665,8.685,8.65,8.66,131994.0
2019-09-25,8.66,8.66,8.635,8.655,92480.0
2019-09-26,8.66,8.695,8.645,8.675,79892.0
2019-09-27,8.695,8.695,8.62,8.64,129010.0
2019-09-30,8.66,8.69,8.635,8.635,176725.0
2019-10-01,8.64,8.645,8.585,8.6,157816.0
2019-10-02,8.57,8.585,8.51,8.545,155906.0
2019-10-03,8.525,8.56,8.51,8.56,139258.0
2019-10-04,8.59,8.62,8.565,8.615,92504.0
2019-10-07,8.62,8.625,8.59,8.615,91751.0
2019-10-08,8.615,8.615,8.545,8.565,113635.0
2019-10-09,8.565,8.61,8.55,8.585,51724.0
2019-10-10,8.59,8.6,8.55,8.595,76627.0
2019-10-11,8.62,8.62,8.57,8.57,110546.0
2019-10-15,8.57,8.575,8.545,8.565,133311.0
2019-10-16,8.575,8.575,8.535,8.54,112566.0
2019-10-17,8.565,8.565,8.52,8.535,74205.0
2019-10-18,8.55,8.565,8.525,8.55,88674.0
2019-10-21,8.565,8.585,8.545,8.585,67093.0
2019-10-22,8.59,8.625,8.585,8.595,95149.0
2019-10-23,8.585,8.585,8.505,8.52,185812.0
2019-10-24,8.545,8.545,8.48,8.495,92961.0
2019-10-25,8.49,8.495,8.46,8.48,115056.0
2019-10-28,8.51,8.51,8.46,8.48,145271.0
2019-10-29,8.47,8.48,8.435,8.47,110484.0
2019-10-30,8.48,8.535,8.47,8.535,78943.0
2019-10-31,8.52,8.55,8.51,8.535,88238.0
2019-11-01,8.53,8.585,8.525,8.545,115415.0
2019-11-04,8.535,8.56,8.525,8.54,152051.0
2019-11-05,8.545,8.545,8.51,8.545,176260.0
2019-11-06,8.53,8.585,8.525,8.57,147383.0
2019-11-07,8.575,8.595,8.56,8.585,115100.0
2019-11-08,8.57,8.595,8.555,8.57,84637.0
2019-11-11,8.58,8.585,8.56,8.57,87300.0
2019-11-12,8.595,8.595,8.57,8.58,69289.0
2019-11-13,8.595,8.655,8.595,8.635,175724.0
2019-11-14,8.655,8.68,8.635,8.675,103054.0
2019-11-15,8.68,8.71,8.67,8.71,64090.0
2019-11-18,8.705,8.73,8.7,8.71,122776.0
2019-11-19,8.705,8.71,8.67,8.68,117143.0
2019-11-20,8.67,8.685,8.645,8.68,80579.0
2019-11-21,8.685,8.685,8.645,8.675,86445.0
2019-11-22,8.68,8.685,8.66,8.68,109858.0
2019-11-25,8.68,8.695,8.65,8.66,179457.0
2019-11-26,8.655,8.66,8.625,8.66,148803.0
2019-11-27,8.675,8.69,8.65,8.675,72556.0
2019-11-28,8.665,8.695,8.665,8.665,68146.0
2019-11-29,8.69,8.71,8.67,8.685,67762.0
2019-12-02,8.675,8.675,8.635,8.64,223754.0
2019-12-03,8.635,8.665,8.615,8.665,82419.0
2019-12-04,8.675,8.715,8.665,8.7,91185.0
2019-12-05,8.71,8.73,8.69,8.73,112967.0
2019-12-06,8.73,8.79,8.72,8.765,221729.0
2019-12-09,8.78,8.79,8.755,8.77,69746.0
2019-12-10,8.77,8.78,8.74,8.74,132874.0
2019-12-11,8.76,8.785,8.735,8.76,69286.0
2019-12-12,8.755,8.78,8.7,8.72,140974.0
2019-12-13,8.735,8.745,8.695,8.74,184199.0
2019-12-16,8.745,8.82,8.74,8.805,133052.0
2019-12-17,8.81,8.83,8.795,8.81,122952.0
2019-12-18,8.795,8.82,8.765,8.795,49467.0
2019-12-19,8.795,8.805,8.765,8.79,107722.0
2019-12-20,8.81,8.85,8.785,8.845,102670.0
2019-12-23,8.835,8.865,8.81,8.83,94133.0
2019-12-24,8.83,8.84,8.815,8.835,51665.0
2019-12-27,8.86,8.86,8.825,8.845,72916.0
2019-12-30,8.85,8.855,8.805,8.825,70394.0
2019-12-31,8.8,8.835,8.8,8.825,59069.0
2020-01-02,8.835,8.855,8.76,8.795,168301.0
2020-01-03,8.775,8.805,8.76,8.795,141025.0
2020-01-06,8.76,8.825,8.755,8.81,131154.0
2020-01-07,8.81,8.82,8.785,8.805,72625.0
2020-01-08,8.81,8.85,8.795,8.825,70546.0
2020-01-09,8.825,8.855,8.825,8.845,54476.0
2020-01-10,8.85,8.87,8.845,8.85,89723.0
2020-01-13,8.87,8.875,8.845,8.875,141863.0
2020-01-14,8.87,8.89,8.855,8.89,89651.0
2020-01-15,8.89,8.93,8.88,8.92,106369.0
2020-01-16,8.925,8.98,8.915,8.97,72996.0
2020-01-17,9.005,9.04,8.99,9.04,191139.0
2020-01-20,9.04,9.075,9.025,9.065,106781.0
2020-01-21,9.04,9.07,9.025,9.065,93396.0
2020-01-22,9.075,9.135,9.075,9.12,78447.0
2020-01-23,9.11,9.15,9.075,9.145,98112.0
2020-01-24,9.14,9.17,9.125,9.145,41268.0
2020-01-27,9.11,9.15,9.095,9.135,131460.0
2020-01-28,9.125,9.19,9.125,9.17,123565.0
2020-01-29,9.18,9.185,9.16,9.165,103576.0
2020-01-30,9.145,9.185,9.12,9.18,90130.0
2020-01-31,9.16,9.18,9.115,9.145,140080.0
2020-02-03,9.16,9.18,9.15,9.15,122115.0
2020-02-04,9.17,9.19,9.14,9.14,71471.0
2020-02-05,9.18,9.185,9.135,9.165,98315.0
2020-02-06,9.16,9.24,9.16,9.205,94290.0
2020-02-07,9.22,9.245,9.19,9.205,59895.0
2020-02-10,9.235,9.255,9.22,9.255,53417.0
2020-02-11,9.265,9.29,9.26,9.265,87562.0
2020-02-12,9.28,9.285,9.255,9.285,81485.0
2020-02-13,9.255,9.305,9.255,9.3,66583.0
2020-02-14,9.285,9.315,9.285,9.315,81218.0
2020-02-18,9.315,9.355,9.305,9.355,146530.0
2020-02-19,9.37,9.37,9.325,9.33,100665.0
2020-02-20,9.33,9.35,9.315,9.335,94556.0
2020-02-21,9.33,9.36,9.33,9.33,77775.0
2020-02-24,9.205,9.29,9.1,9.235,242453.0
2020-02-25,9.25,9.26,9.08,9.11,334785.0
2020-02-26,9.08,9.15,9.03,9.03,252927.0
2020-02-27,8.88,8.925,8.355,8.88,784516.0
2020-02-28,8.525,8.59,8.3,8.565,558699.0
2020-03-02,8.53,8.845,8.53,8.825,440076.0
2020-03-03,8.895,8.97,8.75,8.775,252084.0
2020-03-04,8.845,9.045,8.835,9.04,141593.0
2020-03-05,8.92,9.035,8.89,8.945,166674.0
2020-03-06,8.85,8.865,8.65,8.85,269311.0
2020-03-09,8.03,8.41,8.03,8.04,491185.0
2020-03-10,8.37,8.37,7.805,8.105,453661.0
2020-03-11,8.01,8.01,7.735,7.835,417632.0
2020-03-12,7.275,7.275,6.72,6.73,549902.0
2020-03-13,7.135,7.43,6.73,7.425,348296.0
2020-03-16,6.765,7.09,6.21,6.64,287795.0
2020-03-17,6.74,7.175,6.64,7.015,219542.0
2020-03-18,6.755,6.95,6.37,6.525,328079.0
2020-03-19,6.42,6.715,6.185,6.62,321856.0
2020-03-20,7.01,7.01,6.45,6.455,287553.0
2020-03-23,6.3,6.34,5.805,5.855,424013.0
2020-03-24,6.045,6.535,6.0,6.485,423995.0
2020-03-25,6.62,7.175,6.385,6.665,444842.0
2020-03-26,6.845,7.285,6.675,7.23,565483.0
2020-03-27,7.045,7.165,6.89,6.975,166212.0
2020-03-30,7.05,7.18,6.845,7.165,249455.0
2020-03-31,7.225,7.42,7.18,7.25,236975.0
2020-04-01,7.095,7.135,6.855,6.925,157416.0
2020-04-02,7.005,7.15,6.96,7.095,164531.0
2020-04-03,7.14,7.14,6.915,6.955,55989.0
2020-04-06,7.155,7.405,7.13,7.355,197718.0
2020-04-07,7.615,7.63,7.385,7.455,241040.0
2020-04-08,7.455,7.585,7.39,7.525,253697.0
2020-04-09,7.58,7.765,7.58,7.625,263681.0
2020-04-13,7.63,7.685,7.505,7.595,138996.0
2020-04-14,7.68,7.75,7.63,7.7,258458.0
2020-04-15,7.65,7.65,7.475,7.5,166092.0
2020-04-16,7.56,7.57,7.45,7.5,171762.0
2020-04-17,7.675,7.685,7.56,7.675,152117.0
2020-04-20,7.56,7.67,7.515,7.59,213307.0
2020-04-21,7.465,7.505,7.36,7.365,324535.0
2020-04-22,7.495,7.545,7.405,7.525,103889.0
2020-04-23,7.56,7.585,7.475,7.49,210395.0
2020-04-24,7.495,7.57,7.465,7.56,297036.0
2020-04-27,7.57,7.67,7.19,7.635,326654.0
2020-04-28,7.795,7.815,7.7,7.75,308590.0
2020-04-29,7.825,7.935,7.805,7.915,251459.0
2020-04-30,7.895,7.895,7.66,7.685,197952.0
2020-05-01,7.59,7.625,7.525,7.525,205338.0
2020-05-04,7.455,7.55,7.44,7.55,114842.0
2020-05-05,7.63,7.695,7.625,7.67,158191.0
2020-05-06,7.68,7.685,7.57,7.585,118058.0
2020-05-07,7.625,7.655,7.525,7.56,127092.0
2020-05-08,7.625,7.66,7.595,7.655,114294.0
2020-05-11,7.66,7.78,7.61,7.78,147734.0
2020-05-12,7.785,7.815,7.655,7.655,138389.0
2020-05-13,7.615,7.64,7.43,7.44,196846.0
2020-05-14,7.39,7.505,7.28,7.485,175894.0
2020-05-15,7.44,7.505,7.415,7.47,189429.0
2020-05-19,7.67,7.67,7.595,7.61,150265.0
2020-05-20,7.65,7.66,7.59,7.61,216533.0
2020-05-21,7.61,7.63,7.54,7.54,200993.0
2020-05-22,7.545,7.59,7.505,7.585,125093.0
2020-05-25,7.64,7.685,7.61,7.67,141204.0
2020-05-26,7.705,7.75,7.685,7.705,224682.0
2020-05-27,7.77,7.77,7.65,7.745,196017.0
2020-05-28,7.78,7.85,7.765,7.815,139504.0
2020-05-29,7.8,7.865,7.76,7.855,97084.0
2020-06-01,7.81,7.865,7.81,7.855,96835.0
2020-06-02,7.875,7.9,7.855,7.89,159469.0
2020-06-03,7.96,8.04,7.93,8.02,221372.0
2020-06-04,8.015,8.015,7.935,7.955,168343.0
2020-06-05,8.06,8.17,8.03,8.11,164505.0
2020-06-08,8.175,8.2,8.125,8.195,152037.0
2020-06-09,8.17,8.175,8.02,8.045,208816.0
2020-06-10,8.065,8.065,7.935,7.935,165969.0
2020-06-11,7.805,7.815,7.575,7.61,406713.0
2020-06-12,7.785,7.785,7.63,7.685,234269.0
2020-06-15,7.49,7.805,7.48,7.76,175528.0
2020-06-16,7.91,7.935,7.805,7.855,143836.0
2020-06-17,7.85,7.87,7.77,7.77,161540.0
2020-06-18,7.745,7.83,7.72,7.825,115995.0
2020-06-19,7.89,7.92,7.725,7.725,109395.0
2020-06-22,7.715,7.765,7.66,7.72,173390.0
2020-06-23,7.75,7.78,7.705,7.705,252186.0
2020-06-24,7.66,7.67,7.49,7.565,246188.0
2020-06-25,7.49,7.59,7.49,7.59,234986.0
2020-06-26,7.575,7.59,7.395,7.405,262720.0
2020-06-29,7.425,7.575,7.425,7.565,145101.0
2020-06-30,7.565,7.65,7.525,7.635,128965.0
2020-07-02,7.68,7.745,7.67,7.71,145592.0
2020-07-03,7.68,7.69,7.65,7.675,45228.0
2020-07-06,7.72,7.745,7.615,7.655,208980.0
2020-07-07,7.63,7.67,7.59,7.615,184023.0
2020-07-08,7.63,7.635,7.565,7.59,101989.0
2020-07-09,7.585,7.59,7.42,7.47,226505.0
2020-07-10,7.51,7.585,7.485,7.57,156105.0
2020-07-13,7.635,7.675,7.555,7.63,135566.0
2020-07-14,7.615,7.795,7.615,7.795,159663.0
2020-07-15,7.865,7.87,7.8,7.82,157199.0
2020-07-16,7.8,7.87,7.785,7.86,131912.0
2020-07-17,7.87,7.93,7.85,7.91,150808.0
2020-07-20,7.905,7.91,7.825,7.84,183679.0
2020-07-21,7.86,7.905,7.84,7.86,208744.0
2020-07-22,7.85,7.875,7.775,7.86,104129.0
2020-07-23,7.885,7.885,7.83,7.855,111714.0
2020-07-24,7.85,7.88,7.78,7.785,163303.0
2020-07-27,7.795,7.8,7.755,7.8,125352.0
2020-07-28,7.78,7.88,7.78,7.86,165145.0
2020-07-29,7.885,7.905,7.84,7.9,131073.0
2020-07-30,7.87,7.925,7.805,7.92,115344.0
2020-07-31,7.93,7.93,7.81,7.87,98133.0
2020-08-04,7.87,7.975,7.87,7.975,201303.0
2020-08-05,8.01,8.03,7.92,7.955,200934.0
2020-08-06,7.955,7.99,7.93,7.97,178306.0
2020-08-07,7.97,8.035,7.97,8.005,62246.0
2020-08-10,8.01,8.075,7.995,8.075,185688.0
2020-08-11,8.09,8.14,8.055,8.07,204858.0
2020-08-12,8.115,8.16,8.1,8.12,76741.0
2020-08-13,8.115,8.115,8.05,8.065,132557.0
2020-08-14,8.025,8.07,8.01,8.045,102180.0
2020-08-17,8.07,8.07,8.015,8.04,169211.0
2020-08-18,8.03,8.055,8.015,8.035,88446.0
2020-08-19,8.03,8.075,8.015,8.055,69354.0
2020-08-20,8.065,8.065,7.995,7.995,149665.0
2020-08-21,8.005,8.05,7.975,8.05,140061.0
2020-08-24,8.09,8.095,8.065,8.095,164072.0
2020-08-25,8.095,8.095,8.015,8.055,208337.0
2020-08-26,8.055,8.055,7.96,7.99,325457.0
2020-08-27,8.015,8.035,7.935,7.995,181873.0
2020-08-28,8.025,8.025,7.915,7.95,219359.0
2020-08-31,7.965,7.965,7.865,7.875,282430.0
2020-09-01,7.885,7.885,7.82,7.88,210038.0
2020-09-02,7.905,8.035,7.885,8.025,207549.0
2020-09-03,8.03,8.07,7.915,7.965,206135.0
2020-09-04,7.955,7.985,7.84,7.865,229053.0
2020-09-08,7.84,7.945,7.825,7.895,136716.0
2020-09-09,7.955,8.03,7.905,7.985,185194.0
2020-09-10,7.985,7.995,7.845,7.865,309049.0
2020-09-11,7.84,7.895,7.825,7.855,146634.0
2020-09-14,7.895,7.925,7.865,7.89,153799.0
2020-09-15,7.93,8.015,7.895,7.93,175314.0
2020-09-16,7.945,7.995,7.91,7.925,159468.0
2020-09-17,7.89,7.985,7.865,7.925,154284.0
2020-09-18,7.935,7.945,7.845,7.85,268982.0
2020-09-21,7.82,7.825,7.68,7.76,360616.0
2020-09-22,7.75,7.865,7.75,7.855,100892.0
2020-09-23,7.875,7.875,7.705,7.725,157173.0
2020-09-24,7.7,7.765,7.65,7.725,187564.0
2020-09-25,7.695,7.845,7.67,7.825,125078.0
2020-09-28,7.885,7.91,7.85,7.875,111687.0
2020-09-29,7.88,7.905,7.825,7.85,58394.0
2020-09-30,7.9,7.92,7.82,7.845,106589.0
2020-10-01,7.865,7.89,7.82,7.865,93253.0
2020-10-02,7.805,7.93,7.785,7.92,152095.0
2020-10-05,7.94,8.0,7.885,7.97,197869.0
2020-10-06,8.005,8.025,7.945,7.98,181368.0
2020-10-07,8.02,8.03,7.965,8.01,159637.0
2020-10-08,8.03,8.105,8.02,8.1,235486.0
2020-10-09,8.105,8.125,8.03,8.065,92512.0
2020-10-13,8.085,8.085,8.025,8.08,191621.0
2020-10-14,8.085,8.085,8.005,8.025,150113.0
2020-10-15,7.99,8.065,7.96,8.06,133111.0
2020-10-16,8.1,8.1,8.045,8.065,93285.0
2020-10-19,8.065,8.105,7.97,7.985,224410.0
2020-10-20,8.02,8.08,7.965,8.005,152343.0
2020-10-21,8.005,8.005,7.945,8.0,236998.0
2020-10-22,8.0,8.12,8.0,8.12,208656.0
2020-10-23,8.125,8.145,8.065,8.09,98125.0
2020-10-26,8.05,8.05,7.975,8.005,261847.0
2020-10-27,8.03,8.03,7.97,7.985,114668.0
2020-10-28,7.945,7.945,7.785,7.79,434107.0
2020-10-29,7.81,7.885,7.74,7.855,113091.0
2020-10-30,7.835,7.845,7.715,7.775,210778.0
2020-11-02,7.81,7.865,7.775,7.825,113446.0
2020-11-03,7.905,7.94,7.875,7.91,87172.0
2020-11-04,7.925,8.01,7.855,7.895,146124.0
2020-11-05,7.95,8.005,7.905,7.94,165346.0
2020-11-06,7.95,7.98,7.865,7.875,126158.0
2020-11-09,8.065,8.18,8.045,8.085,335629.0
2020-11-10,8.125,8.255,8.09,8.24,355673.0
2020-11-11,8.33,8.33,8.28,8.295,177791.0
2020-11-12,8.315,8.33,8.16,8.2,212721.0
2020-11-13,8.24,8.24,8.175,8.22,140077.0
2020-11-16,8.3,8.3,8.235,8.255,179957.0
2020-11-17,8.255,8.265,8.195,8.265,169153.0
2020-11-18,8.28,8.28,8.175,8.175,290384.0
2020-11-19,8.18,8.185,8.11,8.18,175134.0
2020-11-20,8.155,8.22,8.14,8.2,230969.0
2020-11-23,8.235,8.285,8.205,8.27,200984.0
2020-11-24,8.34,8.41,8.315,8.39,283028.0
2020-11-25,8.39,8.39,8.34,8.375,190046.0
2020-11-26,8.36,8.395,8.35,8.395,137054.0
2020-11-27,8.395,8.4,8.35,8.395,141598.0
2020-11-30,8.39,8.39,8.26,8.265,225013.0
2020-12-01,8.355,8.355,8.255,8.265,178305.0
2020-12-02,8.28,8.295,8.23,8.295,170089.0
2020-12-03,8.295,8.355,8.285,8.315,177439.0
2020-12-04,8.325,8.39,8.325,8.375,263856.0
2020-12-07,8.415,8.415,8.315,8.38,169611.0
2020-12-08,8.36,8.4,8.34,8.4,201121.0
2020-12-09,8.415,8.415,8.37,8.4,347171.0
2020-12-10,8.38,8.4,8.36,8.4,205875.0
2020-12-11,8.39,8.41,8.37,8.395,110679.0
2020-12-14,8.435,8.44,8.32,8.32,219992.0
2020-12-15,8.36,8.4,8.32,8.36,159145.0
2020-12-16,8.375,8.39,8.305,8.32,226525.0
2020-12-17,8.355,8.355,8.285,8.285,226318.0
2020-12-18,8.28,8.32,8.245,8.245,247534.0
2020-12-21,8.19,8.19,8.09,8.18,345979.0
2020-12-22,8.185,8.185,8.125,8.14,122975.0
2020-12-23,8.15,8.2,8.15,8.165,183391.0
2020-12-24,8.18,8.205,8.15,8.205,117244.0
2020-12-29,8.245,8.245,8.19,8.2,225197.0
2020-12-30,8.19,8.225,8.185,8.195,213077.0
2020-12-31,8.18,8.21,8.18,8.2,145006.0
2021-01-04,8.245,8.26,8.165,8.22,236598.0
2021-01-05,8.22,8.3,8.21,8.28,170797.0
2021-01-06,8.28,8.39,8.28,8.32,284642.0
2021-01-07,8.395,8.395,8.32,8.37,220858.0
2021-01-08,8.39,8.395,8.335,8.355,185486.0
2021-01-11,8.35,8.385,8.33,8.35,286993.0
2021-01-12,8.37,8.375,8.315,8.37,332240.0
2021-01-13,8.375,8.41,8.37,8.405,155198.0
2021-01-14,8.435,8.47,8.39,8.46,160408.0
2021-01-15,8.46,8.505,8.425,8.5,165521.0
2021-01-18,8.49,8.52,8.46,8.52,126328.0
2021-01-19,8.52,8.54,8.48,8.52,271520.0
2021-01-20,8.53,8.53,8.465,8.5,229910.0
2021-01-21,8.5,8.505,8.47,8.495,105997.0
2021-01-22,8.48,8.51,8.445,8.5,170284.0
2021-01-25,8.525,8.56,8.45,8.555,219402.0
2021-01-26,8.56,8.56,8.455,8.51,289342.0
2021-01-27,8.48,8.485,8.37,8.38,315078.0
2021-01-28,8.375,8.45,8.37,8.38,258512.0
2021-01-29,8.37,8.38,8.285,8.345,304230.0
2021-02-01,8.36,8.425,8.32,8.395,180942.0
2021-02-02,8.435,8.485,8.41,8.445,267653.0
2021-02-03,8.455,8.47,8.415,8.435,210277.0
2021-02-04,8.47,8.51,8.445,8.5,165565.0
2021-02-05,8.52,8.535,8.5,8.5,186953.0
2021-02-08,8.51,8.535,8.5,8.51,216075.0
2021-02-09,8.51,8.525,8.465,8.47,230815.0
2021-02-10,8.505,8.52,8.45,8.48,159412.0
2021-02-11,8.5,8.51,8.48,8.49,159622.0
2021-02-12,8.48,8.505,8.455,8.48,311839.0
2021-02-16,8.49,8.505,8.47,8.47,285333.0
2021-02-17,8.48,8.49,8.465,8.49,488096.0
2021-02-18,8.485,8.505,8.455,8.48,182247.0
2021-02-19,8.485,8.49,8.4,8.4,572927.0
2021-02-22,8.4,8.435,8.37,8.41,447136.0
2021-02-23,8.41,8.415,8.345,8.415,273458.0
2021-02-24,8.395,8.415,8.3,8.375,454951.0
2021-02-25,8.355,8.36,8.255,8.255,673487.0
2021-02-26,8.285,8.285,8.155,8.18,630416.0
2021-03-01,8.215,8.285,8.195,8.235,419598.0
2021-03-02,8.265,8.285,8.21,8.25,265960.0
2021-03-03,8.27,8.28,8.18,8.27,399346.0
2021-03-04,8.265,8.345,8.235,8.27,416050.0
2021-03-05,8.29,8.4,8.29,8.38,242728.0
2021-03-08,8.425,8.52,8.39,8.485,415872.0
2021-03-09,8.52,8.535,8.48,8.48,271248.0
2021-03-10,8.505,8.575,8.48,8.54,277526.0
2021-03-11,8.59,8.61,8.54,8.575,263005.0
2021-03-12,8.59,8.625,8.57,8.615,151091.0
2021-03-15,8.63,8.69,8.615,8.66,243307.0
2021-03-16,8.69,8.7,8.635,8.67,208846.0
2021-03-17,8.66,8.685,8.645,8.66,200269.0
2021-03-18,8.65,8.68,8.61,8.615,321812.0
2021-03-19,8.625,8.66,8.57,8.645,200901.0
2021-03-22,8.67,8.7,8.615,8.69,185668.0
2021-03-23,8.685,8.72,8.665,8.68,160403.0
2021-03-24,8.715,8.745,8.685,8.7,135444.0
2021-03-25,8.72,8.745,8.665,8.74,94299.0
2021-03-26,8.745,8.775,8.705,8.77,305122.0
2021-03-29,8.795,8.815,8.74,8.795,184213.0
2021-03-30,8.81,8.81,8.74,8.77,122202.0
2021-03-31,8.775,8.775,8.72,8.755,120386.0
2021-04-01,8.745,8.81,8.735,8.8,149819.0
2021-04-05,8.815,8.865,8.795,8.85,290481.0
2021-04-06,8.825,8.88,8.815,8.88,198634.0
2021-04-07,8.885,8.915,8.88,8.895,138861.0
2021-04-08,8.905,8.92,8.865,8.895,287599.0
2021-04-09,8.895,8.895,8.86,8.87,183376.0
2021-04-12,8.88,8.895,8.85,8.87,224864.0
2021-04-13,8.87,8.9,8.845,8.885,154062.0
2021-04-14,8.9,8.905,8.88,8.895,247320.0
2021-04-15,8.915,8.915,8.88,8.905,178150.0
2021-04-16,8.915,8.93,8.895,8.915,259163.0
2021-04-19,8.915,8.93,8.885,8.93,288754.0
2021-04-20,8.92,8.94,8.895,8.93,234500.0
2021-04-21,8.92,8.975,8.92,8.96,145398.0
2021-04-22,8.985,8.985,8.92,8.93,142778.0
2021-04-23,8.935,8.97,8.905,8.92,299702.0
2021-04-26,8.94,8.975,8.885,8.905,312859.0
2021-04-27,8.9,8.92,8.87,8.905,371411.0
2021-04-28,8.915,8.915,8.865,8.88,276675.0
2021-04-29,8.895,8.935,8.895,8.895,212292.0
2021-04-30,8.915,8.915,8.885,8.905,215399.0
2021-05-03,8.95,8.95,8.9,8.95,364785.0
2021-05-04,8.94,8.94,8.9,8.93,307747.0
2021-05-05,8.935,8.95,8.895,8.915,247734.0
2021-05-06,8.935,8.935,8.87,8.93,323071.0
2021-05-07,8.92,8.97,8.9,8.935,213797.0
2021-05-10,8.95,9.01,8.95,8.97,362833.0
2021-05-11,8.97,8.97,8.885,8.95,362633.0
2021-05-12,8.915,8.92,8.845,8.845,447562.0
2021-05-13,8.845,8.915,8.83,8.885,242740.0
2021-05-14,8.915,8.95,8.905,8.93,258636.0
2021-05-17,8.95,8.95,8.895,8.895,223833.0
2021-05-18,8.905,8.93,8.86,8.915,277183.0
2021-05-19,8.87,8.895,8.825,8.895,279581.0
2021-05-20,8.895,8.935,8.885,8.9,271690.0
2021-05-21,8.935,8.95,8.9,8.94,322649.0
2021-05-25,8.965,8.965,8.885,8.915,508316.0
2021-05-26,8.94,8.955,8.9,8.935,264278.0
2021-05-27,8.94,8.94,8.905,8.905,306401.0
2021-05-28,8.94,8.955,8.92,8.93,326776.0
2021-05-31,8.94,8.95,8.93,8.94,247901.0
2021-06-01,8.955,8.955,8.92,8.93,233362.0
2021-06-02,8.93,8.985,8.93,8.965,231049.0
2021-06-03,8.935,9.005,8.935,8.99,263678.0
2021-06-04,9.005,9.025,8.99,9.025,483942.0
2021-06-07,9.05,9.07,9.04,9.06,325970.0
2021-06-08,9.07,9.075,9.04,9.06,172610.0
2021-06-09,9.06,9.085,9.04,9.085,218760.0
2021-06-10,9.09,9.13,9.085,9.12,247192.0
2021-06-11,9.13,9.14,9.12,9.14,128265.0
2021-06-14,9.145,9.165,9.13,9.16,246126.0
2021-06-15,9.16,9.225,9.155,9.21,339433.0
2021-06-16,9.23,9.24,9.155,9.155,187907.0
2021-06-17,9.155,9.175,9.125,9.14,189860.0
2021-06-18,9.12,9.12,9.055,9.07,315210.0
2021-06-21,9.085,9.12,9.05,9.105,275427.0
2021-06-22,9.12,9.12,9.07,9.09,409615.0
2021-06-23,9.085,9.095,9.05,9.06,307871.0
2021-06-24,9.075,9.075,9.025,9.04,398042.0
2021-06-25,9.055,9.085,9.035,9.075,442057.0
2021-06-28,9.11,9.11,9.055,9.09,316027.0
2021-06-29,9.105,9.105,9.035,9.04,350314.0
2021-06-30,9.04,9.06,9.0,9.04,298528.0
2021-07-02,9.09,9.095,9.05,9.09,177571.0
2021-07-05,9.12,9.135,9.09,9.135,308171.0
2021-07-06,9.135,9.135,9.07,9.12,398230.0
2021-07-07,9.125,9.135,9.09,9.12,239180.0
2021-07-08,9.085,9.125,9.06,9.11,260566.0
2021-07-09,9.125,9.155,9.105,9.14,271775.0
2021-07-12,9.145,9.17,9.135,9.155,201943.0
2021-07-13,9.145,9.17,9.135,9.14,270171.0
2021-07-14,9.145,9.16,9.105,9.145,248017.0
2021-07-15,9.14,9.17,9.12,9.17,208268.0
2021-07-16,9.175,9.225,9.17,9.19,246341.0
2021-07-19,9.17,9.17,9.06,9.135,586870.0
2021-07-20,9.135,9.19,9.11,9.17,316001.0
2021-07-21,9.195,9.195,9.14,9.155,349588.0
2021-07-22,9.16,9.18,9.105,9.17,316256.0
2021-07-23,9.16,9.205,9.14,9.205,263436.0
2021-07-26,9.195,9.215,9.155,9.205,492417.0
2021-07-27,9.215,9.24,9.17,9.23,334992.0
2021-07-28,9.255,9.255,9.21,9.245,321327.0
2021-07-29,9.255,9.265,9.215,9.26,324524.0
2021-07-30,9.23,9.255,9.225,9.255,198822.0
2021-08-03,9.26,9.29,9.255,9.265,386575.0
2021-08-04,9.275,9.28,9.23,9.26,455371.0
2021-08-05,9.275,9.29,9.26,9.28,289620.0
2021-08-06,9.275,9.325,9.275,9.295,530748.0
2021-08-09,9.29,9.305,9.255,9.265,543712.0
2021-08-10,9.28,9.29,9.26,9.29,420811.0
2021-08-11,9.29,9.31,9.275,9.31,490826.0
2021-08-12,9.315,9.315,9.265,9.27,651522.0
2021-08-13,9.275,9.31,9.26,9.295,423347.0
2021-08-16,9.29,9.33,9.28,9.33,217429.0
2021-08-17,9.325,9.33,9.29,9.325,349376.0
2021-08-18,9.33,9.33,9.265,9.275,448362.0
2021-08-19,9.26,9.29,9.24,9.275,571368.0
2021-08-20,9.28,9.33,9.255,9.315,334609.0
2021-08-23,9.34,9.34,9.29,9.31,396577.0
2021-08-24,9.305,9.31,9.255,9.29,695794.0
2021-08-25,9.29,9.315,9.275,9.29,441894.0
2021-08-26,9.295,9.305,9.265,9.275,488617.0
2021-08-27,9.325,9.325,9.29,9.305,537995.0
2021-08-30,9.295,9.33,9.29,9.315,242246.0
2021-08-31,9.315,9.33,9.295,9.305,181604.0
2021-09-01,9.305,9.355,9.305,9.34,551286.0
2021-09-02,9.355,9.38,9.34,9.375,268110.0
2021-09-03,9.375,9.38,9.34,9.36,190719.0
2021-09-07,9.36,9.37,9.33,9.33,214540.0
2021-09-08,9.33,9.425,9.325,9.42,428775.0
2021-09-09,9.42,9.425,9.38,9.39,130990.0
2021-09-10,9.37,9.38,9.325,9.33,442619.0
2021-09-13,9.355,9.395,9.345,9.37,289352.0
2021-09-14,9.38,9.38,9.315,9.33,564256.0
2021-09-15,9.33,9.36,9.29,9.35,425333.0
2021-09-16,9.355,9.355,9.31,9.315,300230.0
2021-09-17,9.31,9.315,9.26,9.275,560898.0
2021-09-20,9.23,9.265,9.145,9.24,748177.0
2021-09-21,9.255,9.31,9.24,9.255,301121.0
2021-09-22,9.29,9.31,9.255,9.29,313949.0
2021-09-23,9.275,9.305,9.24,9.245,551937.0
2021-09-24,9.245,9.265,9.21,9.225,484188.0
2021-09-27,9.23,9.265,9.195,9.225,685685.0
2021-09-28,9.24,9.245,9.11,9.13,753947.0
2021-09-29,9.13,9.195,9.11,9.15,330413.0
2021-09-30,9.18,9.195,9.1,9.11,287505.0
2021-10-01,9.115,9.175,9.085,9.14,360440.0
2021-10-04,9.15,9.165,9.115,9.16,319877.0
2021-10-05,9.16,9.175,9.125,9.14,373014.0
2021-10-06,9.115,9.165,9.075,9.165,402655.0
2021-10-07,9.165,9.245,9.16,9.19,272620.0
2021-10-08,9.165,9.19,9.145,9.16,285051.0
2021-10-12,9.145,9.165,9.11,9.15,248014.0
2021-10-13,9.15,9.225,9.13,9.225,243458.0
2021-10-14,9.26,9.305,9.23,9.29,332256.0
2021-10-15,9.325,9.33,9.295,9.305,284394.0
2021-10-18,9.305,9.305,9.245,9.305,355467.0
2021-10-19,9.295,9.305,9.265,9.295,341717.0
2021-10-20,9.295,9.355,9.295,9.345,356750.0
2021-10-21,9.355,9.37,9.32,9.325,290483.0
2021-10-22,9.325,9.355,9.32,9.33,279551.0
2021-10-25,9.37,9.37,9.29,9.32,468274.0
2021-10-26,9.335,9.34,9.295,9.295,440647.0
2021-10-27,9.325,9.325,9.225,9.255,568028.0
2021-10-28,9.255,9.305,9.255,9.29,259548.0
2021-10-29,9.29,9.29,9.255,9.26,263996.0
2021-11-01,9.265,9.325,9.26,9.325,242052.0
2021-11-02,9.335,9.34,9.275,9.32,294956.0
2021-11-03,9.305,9.31,9.265,9.28,365489.0
2021-11-04,9.305,9.305,9.255,9.28,454070.0
2021-11-05,9.275,9.34,9.275,9.32,306436.0
2021-11-08,9.335,9.345,9.265,9.295,389709.0
2021-11-09,9.305,9.34,9.295,9.31,278319.0
2021-11-10,9.32,9.345,9.31,9.33,194375.0
2021-11-11,9.34,9.34,9.275,9.295,376441.0
2021-11-12,9.305,9.305,9.26,9.275,502302.0
2021-11-15,9.275,9.28,9.245,9.28,327758.0
2021-11-16,9.29,9.31,9.26,9.26,348417.0
2021-11-17,9.265,9.265,9.225,9.255,546933.0
2021-11-18,9.23,9.265,9.215,9.23,347752.0
2021-11-19,9.24,9.245,9.195,9.245,383010.0
2021-11-22,9.245,9.275,9.215,9.255,291929.0
2021-11-23,9.225,9.265,9.225,9.245,225915.0
2021-11-24,9.255,9.265,9.225,9.255,253102.0
2021-11-25,9.255,9.28,9.255,9.275,223191.0
2021-11-26,9.24,9.255,9.145,9.255,908822.0
2021-11-29,9.215,9.225,9.135,9.18,531066.0
2021-11-30,9.13,9.13,9.005,9.02,720941.0
2021-12-01,9.09,9.16,8.98,8.99,439611.0
2021-12-02,9.01,9.13,9.005,9.08,368957.0
2021-12-03,9.085,9.12,9.065,9.105,380170.0
2021-12-06,9.13,9.225,9.13,9.185,301471.0
2021-12-07,9.215,9.255,9.2,9.22,310608.0
2021-12-08,9.255,9.255,9.185,9.21,196152.0
2021-12-09,9.2,9.2,9.135,9.155,277153.0
2021-12-10,9.15,9.18,9.14,9.165,217898.0
2021-12-13,9.17,9.2,9.15,9.195,194129.0
2021-12-14,9.165,9.2,9.165,9.185,222630.0
2021-12-15,9.195,9.255,9.17,9.23,268476.0
2021-12-16,9.255,9.325,9.24,9.295,418740.0
2021-12-17,9.215,9.36,9.21,9.33,451590.0
2021-12-20,9.295,9.355,9.255,9.355,310029.0
2021-12-21,9.36,9.42,9.36,9.39,517810.0
2021-12-22,9.36,9.42,9.355,9.42,188619.0
2021-12-23,9.415,9.445,9.405,9.42,338487.0
2021-12-24,9.435,9.465,9.42,9.465,89115.0
2021-12-29,9.525,9.525,9.455,9.48,244443.0
2021-12-30,9.48,9.5,9.465,9.48,376330.0
2021-12-31,9.48,9.51,9.465,9.495,221133.0
2022-01-04,9.485,9.545,9.48,9.515,451710.0
2022-01-05,9.5,9.545,9.485,9.485,440098.0
2022-01-06,9.495,9.51,9.455,9.455,453579.0
2022-01-07,9.455,9.51,9.43,9.48,325578.0
2022-01-10,9.485,9.5,9.45,9.48,380720.0
2022-01-11,9.48,9.48,9.405,9.465,507153.0
2022-01-12,9.48,9.485,9.43,9.485,372602.0
2022-01-13,9.5,9.525,9.485,9.495,324882.0
2022-01-14,9.495,9.495,9.45,9.485,488984.0
2022-01-17,9.515,9.545,9.495,9.53,357622.0
2022-01-18,9.525,9.53,9.44,9.48,706368.0
2022-01-19,9.48,9.51,9.43,9.485,469468.0
2022-01-20,9.485,9.545,9.48,9.48,490847.0
2022-01-21,9.465,9.48,9.405,9.44,731461.0
2022-01-24,9.34,9.4,9.245,9.39,1137514.0
2022-01-25,9.325,9.44,9.28,9.39,461939.0
2022-01-26,9.465,9.475,9.31,9.35,830608.0
2022-01-27,9.42,9.45,9.37,9.4,477451.0
2022-01-28,9.39,9.5,9.375,9.5,421466.0
2022-01-31,9.525,9.59,9.48,9.575,935036.0
2022-02-01,9.59,9.6,9.51,9.545,491228.0
2022-02-02,9.555,9.635,9.545,9.62,996700.0
2022-02-03,9.605,9.63,9.575,9.605,306022.0
2022-02-04,9.59,9.62,9.545,9.575,567330.0
2022-02-07,9.605,9.605,9.555,9.56,440662.0
2022-02-08,9.585,9.585,9.56,9.565,351724.0
2022-02-09,9.59,9.63,9.585,9.62,333411.0
2022-02-10,9.59,9.62,9.525,9.545,569546.0
2022-02-11,9.555,9.59,9.525,9.555,358941.0
2022-02-14,9.54,9.555,9.46,9.515,779378.0
2022-02-15,9.57,9.57,9.48,9.5,471932.0
2022-02-16,9.485,9.5,9.45,9.48,418200.0
2022-02-17,9.485,9.51,9.435,9.475,332136.0
2022-02-18,9.485,9.495,9.42,9.45,725940.0
2022-02-22,9.435,9.445,9.37,9.43,825605.0
2022-02-23,9.435,9.445,9.355,9.37,764748.0
2022-02-24,9.315,9.42,9.285,9.415,1127558.0
2022-02-25,9.435,9.555,9.42,9.52,716225.0
2022-02-28,9.475,9.56,9.475,9.555,522120.0
2022-03-01,9.54,9.605,9.49,9.57,539400.0
2022-03-02,9.6,9.66,9.56,9.63,724206.0
2022-03-03,9.63,9.72,9.63,9.69,730569.0
2022-03-04,9.65,9.795,9.65,9.795,607667.0
2022-03-07,9.815,9.88,9.81,9.86,480418.0
2022-03-08,9.875,9.89,9.8,9.81,382655.0
2022-03-09,9.86,9.86,9.8,9.825,233212.0
2022-03-10,9.825,9.845,9.765,9.83,391414.0
2022-03-11,9.83,9.86,9.825,9.825,253807.0
2022-03-14,9.855,9.855,9.725,9.755,443173.0
2022-03-15,9.75,9.78,9.72,9.77,256097.0
2022-03-16,9.77,9.785,9.71,9.755,433418.0
2022-03-17,9.75,9.83,9.75,9.795,321973.0
2022-03-18,9.815,9.815,9.765,9.77,346316.0
2022-03-21,9.795,9.84,9.785,9.83,444909.0
2022-03-22,9.83,9.83,9.785,9.815,463030.0
2022-03-23,9.815,9.825,9.785,9.81,347768.0
2022-03-24,9.825,9.825,9.755,9.815,552422.0
2022-03-25,9.83,9.91,9.815,9.91,312068.0
2022-03-28,9.91,9.935,9.89,9.925,237477.0
2022-03-29,9.985,9.985,9.92,9.98,243331.0
2022-03-30,9.985,10.025,9.965,10.015,307623.0
2022-03-31,10.015,10.085,10.0,10.04,340292.0
2022-04-01,10.01,10.135,10.0,10.135,234841.0
2022-04-04,10.115,10.13,10.06,10.13,310917.0
2022-04-05,10.135,10.21,10.13,10.165,429841.0
2022-04-06,10.105,10.27,10.105,10.27,591649.0
2022-04-07,10.285,10.295,10.22,10.295,467722.0
2022-04-08,10.295,10.345,10.27,10.325,197746.0
2022-04-11,10.31,10.33,10.265,10.295,257048.0
2022-04-12,10.225,10.315,10.225,10.285,301146.0
2022-04-13,10.265,10.315,10.265,10.3,171475.0
2022-04-14,10.3,10.33,10.295,10.325,250249.0
2022-04-18,10.325,10.33,10.265,10.285,281993.0
2022-04-19,10.3,10.325,10.285,10.31,245410.0
2022-04-20,10.31,10.39,10.3,10.355,265120.0
2022-04-21,10.39,10.39,10.315,10.315,379441.0
2022-04-22,10.3,10.34,10.18,10.195,564955.0
2022-04-25,10.105,10.165,9.965,10.105,591736.0
2022-04-26,10.115,10.145,10.03,10.03,745441.0
2022-04-27,10.09,10.09,9.965,9.995,324564.0
2022-04-28,10.015,10.105,10.0,10.06,290625.0
2022-04-29,10.06,10.07,9.83,9.835,601976.0
2022-05-02,9.8,9.865,9.68,9.775,688900.0
2022-05-03,9.8,9.905,9.785,9.815,311105.0
2022-05-04,9.785,9.98,9.785,9.955,276075.0
2022-05-05,9.965,9.985,9.845,9.905,397903.0
2022-05-06,9.835,10.0,9.835,9.98,344343.0
2022-05-09,9.92,9.95,9.83,9.895,329989.0
2022-05-10,9.94,9.965,9.77,9.86,475284.0
2022-05-11,9.8,9.935,9.79,9.79,258013.0
2022-05-12,9.785,9.925,9.7,9.77,613215.0
2022-05-13,9.89,9.91,9.815,9.885,306278.0
2022-05-16,9.905,10.025,9.88,9.97,223643.0
2022-05-17,10.055,10.06,9.965,10.055,280384.0
2022-05-18,10.025,10.09,9.985,10.015,280706.0
2022-05-19,9.98,10.015,9.91,9.995,390982.0
2022-05-20,10.085,10.085,9.955,10.045,242421.0
2022-05-24,10.075,10.2,10.055,10.2,414075.0
2022-05-25,10.205,10.22,10.145,10.19,477407.0
2022-05-26,10.235,10.245,10.185,10.195,350141.0
2022-05-27,10.265,10.265,10.165,10.235,248766.0
2022-05-30,10.275,10.29,10.235,10.275,182357.0
2022-05-31,10.265,10.265,10.145,10.165,282028.0
2022-06-01,10.205,10.205,10.105,10.15,150531.0
2022-06-02,10.15,10.215,10.085,10.215,202747.0
2022-06-03,10.175,10.22,10.15,10.185,252011.0
2022-06-06,10.165,10.215,10.16,10.165,183728.0
2022-06-07,10.15,10.23,10.15,10.23,139908.0
2022-06-08,10.215,10.23,10.12,10.135,305188.0
2022-06-09,10.145,10.175,10.06,10.06,287595.0
2022-06-10,10.015,10.03,9.965,9.995,292006.0
2022-06-13,9.925,9.94,9.715,9.745,804172.0
2022-06-14,9.735,9.775,9.5,9.53,909804.0
2022-06-15,9.585,9.605,9.415,9.515,633454.0
2022-06-16,9.365,9.37,9.235,9.26,722316.0
2022-06-17,9.275,9.37,9.19,9.25,649459.0
2022-06-20,9.335,9.365,9.25,9.34,358145.0
2022-06-21,9.45,9.455,9.25,9.34,315056.0
2022-06-22,9.28,9.415,9.245,9.41,323796.0
2022-06-23,9.37,9.485,9.37,9.485,348214.0
2022-06-24,9.485,9.585,9.47,9.585,314354.0
2022-06-27,9.645,9.66,9.54,9.65,361559.0
2022-06-28,9.685,9.72,9.645,9.675,337599.0
2022-06-29,9.65,9.675,9.6,9.645,135978.0
2022-06-30,9.62,9.66,9.545,9.635,257191.0
2022-07-04,9.69,9.75,9.685,9.735,184629.0
2022-07-05,9.675,9.685,9.49,9.685,461272.0
2022-07-06,9.66,9.685,9.57,9.645,144339.0
2022-07-07,9.675,9.705,9.645,9.685,292335.0
2022-07-08,9.685,9.705,9.65,9.69,108111.0
2022-07-11,9.645,9.7,9.63,9.7,151698.0
2022-07-12,9.685,9.735,9.65,9.7,191441.0
2022-07-13,9.62,9.735,9.605,9.685,289815.0
2022-07-14,9.62,9.715,9.59,9.715,354542.0
2022-07-15,9.73,9.745,9.66,9.705,330159.0
2022-07-18,9.715,9.75,9.69,9.72,234035.0
2022-07-19,9.75,9.78,9.73,9.745,418484.0
2022-07-20,9.765,9.78,9.66,9.675,319333.0
2022-07-21,9.69,9.69,9.585,9.66,257006.0
2022-07-22,9.665,9.665,9.605,9.66,237607.0
2022-07-25,9.675,9.735,9.65,9.735,245703.0
2022-07-26,9.735,9.775,9.715,9.76,199822.0
2022-07-27,9.765,9.795,9.73,9.775,248458.0
2022-07-28,9.765,9.88,9.765,9.85,174873.0
2022-07-29,9.86,9.93,9.835,9.92,217178.0
2022-08-02,9.88,9.91,9.835,9.86,546996.0
2022-08-03,9.875,9.905,9.76,9.82,348271.0
2022-08-04,9.85,9.85,9.79,9.805,314658.0
2022-08-05,9.795,9.795,9.7,9.75,347646.0
2022-08-08,9.775,9.815,9.745,9.775,267067.0
2022-08-09,9.76,9.835,9.76,9.83,271255.0
2022-08-10,9.865,9.88,9.845,9.88,331549.0
2022-08-11,9.895,9.93,9.865,9.88,508854.0
2022-08-12,9.91,9.96,9.895,9.945,203866.0
2022-08-15,9.91,9.98,9.895,9.975,212962.0
2022-08-16,9.96,10.045,9.945,10.025,315347.0
2022-08-17,10.035,10.035,10.0,10.02,218335.0
2022-08-18,10.01,10.035,10.005,10.02,216750.0
2022-08-19,10.01,10.065,9.995,10.06,287403.0
2022-08-22,9.995,10.01,9.95,9.99,392412.0
2022-08-23,10.01,10.01,9.95,9.98,238047.0
2022-08-24,9.975,10.01,9.965,10.005,141877.0
2022-08-25,10.01,10.035,9.96,10.025,163387.0
2022-08-26,10.045,10.045,9.935,9.945,341640.0
2022-08-29,9.965,9.98,9.85,9.945,274363.0
2022-08-30,9.965,9.965,9.81,9.82,293833.0
2022-08-31,9.85,9.85,9.725,9.725,336711.0
2022-09-01,9.68,9.75,9.665,9.75,342691.0
2022-09-02,9.765,9.825,9.695,9.71,279523.0
2022-09-06,9.71,9.74,9.64,9.64,352795.0
2022-09-07,9.665,9.765,9.64,9.75,270738.0
2022-09-08,9.735,9.79,9.72,9.79,262780.0
2022-09-09,9.825,9.85,9.78,9.825,263154.0
2022-09-12,9.845,9.93,9.845,9.905,278577.0
2022-09-13,9.845,9.88,9.74,9.765,391203.0
2022-09-14,9.79,9.825,9.75,9.79,224407.0
2022-09-15,9.78,9.795,9.665,9.695,463565.0
2022-09-16,9.675,9.675,9.625,9.665,288463.0
2022-09-19,9.635,9.72,9.595,9.72,221283.0
2022-09-20,9.69,9.71,9.59,9.625,332726.0
2022-09-21,9.655,9.705,9.55,9.55,383656.0
2022-09-22,9.565,9.58,9.52,9.55,243348.0
2022-09-23,9.495,9.51,9.31,9.395,1101788.0
2022-09-26,9.365,9.365,9.14,9.185,756286.0
2022-09-27,9.235,9.27,9.09,9.115,532520.0
2022-09-28,9.165,9.215,9.07,9.18,365191.0
2022-09-29,9.165,9.165,8.9,8.915,585811.0
2022-09-30,8.94,8.96,8.835,8.845,456277.0
2022-10-03,8.96,9.17,8.93,9.055,568854.0
2022-10-04,9.18,9.24,9.11,9.235,509544.0
2022-10-05,9.195,9.195,9.01,9.07,458177.0
2022-10-06,9.065,9.065,8.765,8.79,1182821.0
2022-10-07,8.76,8.79,8.645,8.68,708564.0
2022-10-11,8.635,8.66,8.55,8.575,691900.0
2022-10-12,8.555,8.575,8.395,8.395,644824.0
2022-10-13,8.295,8.635,8.255,8.635,621664.0
2022-10-14,8.68,8.705,8.495,8.525,537494.0
2022-10-17,8.625,8.735,8.58,8.68,321592.0
2022-10-18,8.765,8.815,8.705,8.8,407656.0
2022-10-19,8.765,8.785,8.66,8.715,400540.0
2022-10-20,8.72,8.72,8.555,8.58,567848.0
2022-10-21,8.59,8.72,8.55,8.69,428502.0
2022-10-24,8.75,8.775,8.69,8.735,574405.0
2022-10-25,8.73,8.845,8.715,8.845,416720.0
2022-10-26,8.86,8.94,8.83,8.905,554880.0
2022-10-27,8.96,9.0,8.93,8.93,450307.0
2022-10-28,8.945,9.05,8.93,9.05,353017.0
2022-10-31,9.01,9.04,8.955,9.03,444575.0
2022-11-01,9.08,9.095,8.97,9.01,179701.0
2022-11-02,8.995,9.125,8.97,9.0,298547.0
2022-11-03,8.93,8.995,8.89,8.97,386396.0
2022-11-04,9.025,9.05,8.93,9.015,511422.0
2022-11-07,9.04,9.04,8.905,8.945,428838.0
2022-11-08,8.97,9.04,8.96,9.015,368286.0
2022-11-09,8.995,9.08,8.97,8.98,309914.0
2022-11-10,9.125,9.205,9.07,9.195,480046.0
2022-11-11,9.205,9.205,9.105,9.165,439753.0
2022-11-14,9.15,9.175,9.065,9.07,401966.0
2022-11-15,9.14,9.16,9.025,9.065,426538.0
2022-11-16,9.055,9.14,9.055,9.11,246047.0
2022-11-17,9.08,9.08,9.015,9.065,318582.0
2022-11-18,9.085,9.15,9.065,9.145,310654.0
2022-11-21,9.11,9.15,9.095,9.14,316519.0
2022-11-22,9.175,9.23,9.16,9.21,303436.0
2022-11-23,9.21,9.26,9.195,9.25,389325.0
2022-11-24,9.285,9.315,9.26,9.305,200829.0
2022-11-25,9.315,9.36,9.3,9.36,500589.0
2022-11-28,9.315,9.335,9.235,9.26,314726.0
2022-11-29,9.275,9.275,9.205,9.22,333902.0
2022-11-30,9.22,9.33,9.19,9.33,330248.0
2022-12-01,9.355,9.385,9.3,9.315,318900.0
2022-12-02,9.245,9.3,9.22,9.275,269246.0
2022-12-05,9.275,9.3,9.245,9.275,294292.0
2022-12-06,9.3,9.315,9.195,9.25,316184.0
2022-12-07,9.265,9.29,9.22,9.235,289970.0
2022-12-08,9.26,9.26,9.22,9.245,207685.0
2022-12-09,9.25,9.265,9.22,9.25,261218.0
2022-12-12,9.235,9.315,9.22,9.315,411533.0
2022-12-13,9.355,9.42,9.305,9.345,309558.0
2022-12-14,9.375,9.395,9.3,9.32,351347.0
2022-12-15,9.305,9.305,9.19,9.275,497054.0
2022-12-16,9.19,9.205,9.03,9.135,605726.0
2022-12-19,9.15,9.15,8.965,9.005,443541.0
2022-12-20,8.96,9.055,8.95,9.055,464769.0
2022-12-21,9.095,9.14,9.06,9.14,233384.0
2022-12-22,9.135,9.14,8.985,9.06,432754.0
2022-12-23,9.055,9.165,9.02,9.155,330004.0
2022-12-28,9.17,9.195,9.055,9.06,410853.0
2022-12-29,9.085,9.165,9.07,9.155,149660.0
2022-12-30,9.15,9.18,9.075,9.125,210687.0
2023-01-03,9.205,9.205,9.095,9.18,338402.0
2023-01-04,9.19,9.265,9.17,9.245,270092.0
2023-01-05,9.245,9.265,9.14,9.165,251619.0
2023-01-06,9.21,9.305,9.165,9.3,323766.0
2023-01-09,9.34,9.355,9.29,9.325,451418.0
2023-01-10,9.34,9.34,9.25,9.325,233838.0
2023-01-11,9.34,9.4,9.325,9.4,331764.0
2023-01-12,9.425,9.44,9.37,9.44,267711.0
2023-01-13,9.38,9.475,9.345,9.45,321077.0
2023-01-16,9.44,9.475,9.42,9.44,287758.0
2023-01-17,9.435,9.52,9.435,9.48,405857.0
2023-01-18,9.52,9.52,9.4,9.41,318445.0
2023-01-19,9.38,9.4,9.34,9.38,298727.0
2023-01-20,9.38,9.4,9.305,9.395,460997.0
2023-01-23,9.355,9.425,9.345,9.38,374202.0
2023-01-24,9.385,9.41,9.305,9.4,406028.0
2023-01-25,9.355,9.37,9.315,9.365,364450.0
2023-01-26,9.38,9.385,9.325,9.355,342483.0
2023-01-27,9.365,9.37,9.305,9.335,323210.0
2023-01-30,9.315,9.355,9.3,9.3,339392.0
2023-01-31,9.3,9.345,9.275,9.345,253667.0
2023-02-01,9.34,9.345,9.26,9.315,564664.0
2023-02-02,9.34,9.365,9.29,9.32,365889.0
2023-02-03,9.305,9.305,9.22,9.25,586069.0
2023-02-06,9.25,9.265,9.21,9.26,324364.0
2023-02-07,9.275,9.275,9.18,9.21,536774.0
2023-02-08,9.205,9.21,9.125,9.145,820605.0
2023-02-09,9.155,9.18,9.045,9.06,557933.0
2023-02-10,9.025,9.18,9.025,9.165,278498.0
2023-02-13,9.165,9.225,9.13,9.225,364249.0
2023-02-14,9.225,9.26,9.185,9.225,263217.0
2023-02-15,9.245,9.245,9.18,9.245,267958.0
2023-02-16,9.235,9.245,9.145,9.205,406508.0
2023-02-17,9.22,9.275,9.185,9.25,389692.0
2023-02-21,9.225,9.235,9.105,9.115,469413.0
2023-02-22,9.13,9.17,9.08,9.105,517054.0
2023-02-23,9.145,9.145,9.06,9.1,450262.0
2023-02-24,9.1,9.1,9.01,9.075,556793.0
2023-02-27,9.13,9.145,9.035,9.05,373986.0
2023-02-28,9.085,9.085,8.96,8.96,491077.0
2023-03-01,9.0,9.0,8.88,8.915,660939.0
2023-03-02,8.89,8.98,8.86,8.97,377722.0
2023-03-03,9.02,9.09,8.97,9.065,317093.0
2023-03-06,9.075,9.125,9.065,9.115,186247.0
2023-03-07,9.13,9.14,9.02,9.05,322624.0
2023-03-08,9.05,9.075,9.01,9.075,165533.0
2023-03-09,9.065,9.105,8.98,8.98,339182.0
2023-03-10,8.97,9.0,8.86,8.9,531454.0
2023-03-13,8.86,9.0,8.84,8.94,411778.0
2023-03-14,8.97,9.06,8.935,9.0,270389.0
2023-03-15,8.94,8.985,8.875,8.97,456502.0
2023-03-16,8.96,9.02,8.89,9.02,279543.0
2023-03-17,8.97,9.02,8.94,8.98,247896.0
2023-03-20,8.97,9.05,8.97,9.045,262248.0
2023-03-21,9.075,9.085,8.945,8.98,397193.0
2023-03-22,8.985,9.01,8.905,8.905,268229.0
2023-03-23,8.92,8.955,8.825,8.835,536027.0
2023-03-24,8.81,8.995,8.81,8.985,241181.0
2023-03-27,9.02,9.045,8.995,9.035,216816.0
2023-03-28,9.025,9.085,9.0,9.05,362223.0
2023-03-29,9.13,9.15,9.085,9.14,429057.0
2023-03-30,9.14,9.205,9.14,9.205,342534.0
2023-03-31,9.23,9.235,9.18,9.195,264208.0
2023-04-03,9.215,9.235,9.15,9.195,367165.0
2023-04-04,9.23,9.27,9.195,9.27,297784.0
2023-04-05,9.255,9.39,9.255,9.385,440337.0
2023-04-06,9.39,9.425,9.385,9.405,409176.0
2023-04-10,9.415,9.44,9.375,9.44,236309.0
2023-04-11,9.47,9.495,9.43,9.48,350500.0
2023-04-12,9.495,9.535,9.48,9.49,308645.0
2023-04-13,9.52,9.53,9.44,9.505,341669.0
2023-04-14,9.505,9.505,9.44,9.455,188797.0
2023-04-17,9.45,9.48,9.425,9.47,271056.0
2023-04-18,9.49,9.505,9.415,9.43,220519.0
2023-04-19,9.4,9.465,9.4,9.44,186609.0
2023-04-20,9.43,9.43,9.36,9.39,259429.0
2023-04-21,9.39,9.44,9.385,9.43,258621.0
2023-04-24,9.455,9.455,9.4,9.43,152338.0
2023-04-25,9.43,9.47,9.43,9.455,224948.0
2023-04-26,9.465,9.465,9.38,9.39,266849.0
2023-04-27,9.405,9.465,9.4,9.45,305325.0
2023-04-28,9.505,9.515,9.43,9.465,209607.0
2023-05-01,9.48,9.515,9.465,9.48,320908.0
2023-05-02,9.495,9.495,9.335,9.38,301432.0
2023-05-03,9.4,9.465,9.4,9.415,252533.0
2023-05-04,9.425,9.425,9.34,9.39,211930.0
2023-05-05,9.415,9.465,9.4,9.44,193327.0
2023-05-08,9.45,9.48,9.415,9.445,175678.0
2023-05-09,9.415,9.465,9.405,9.43,184337.0
2023-05-10,9.43,9.455,9.36,9.405,594781.0
2023-05-11,9.405,9.425,9.375,9.38,122557.0
2023-05-12,9.375,9.45,9.375,9.425,183335.0
2023-05-15,9.425,9.45,9.35,9.38,273685.0
2023-05-16,9.38,9.38,9.225,9.225,604080.0
2023-05-17,9.235,9.26,9.17,9.195,353626.0
2023-05-18,9.18,9.18,9.14,9.165,276979.0
2023-05-19,9.195,9.235,9.185,9.195,259191.0
2023-05-23,9.17,9.205,9.13,9.13,395607.0
2023-05-24,9.12,9.14,9.07,9.09,278513.0
2023-05-25,9.065,9.065,8.925,8.96,715409.0
2023-05-26,8.95,9.0,8.935,8.975,341594.0
2023-05-29,9.005,9.03,8.98,9.03,161267.0
2023-05-30,9.025,9.025,8.95,8.95,274935.0
2023-05-31,8.95,8.98,8.89,8.94,296138.0
2023-06-01,8.965,8.98,8.935,8.95,224707.0
2023-06-02,8.94,9.055,8.915,9.055,448177.0
2023-06-05,9.075,9.095,9.015,9.025,427888.0
2023-06-06,9.005,9.05,8.99,9.025,190730.0
2023-06-07,9.03,9.08,9.0,9.075,331633.0
2023-06-08,9.065,9.105,9.03,9.105,206842.0
2023-06-09,9.08,9.095,9.05,9.055,172884.0
2023-06-12,9.04,9.05,9.0,9.03,196721.0
2023-06-13,9.05,9.055,9.0,9.005,461637.0
2023-06-14,9.025,9.04,8.96,8.975,293408.0
2023-06-15,8.965,8.99,8.95,8.96,287606.0
2023-06-16,8.965,9.025,8.96,8.975,184781.0
2023-06-19,8.98,8.99,8.95,8.98,81943.0
2023-06-20,8.975,8.98,8.915,8.925,407125.0
2023-06-21,8.925,8.94,8.86,8.94,336741.0
2023-06-22,8.9,8.935,8.87,8.885,257011.0
2023-06-23,8.885,8.91,8.775,8.775,332823.0
2023-06-26,8.77,8.875,8.77,8.865,232007.0
2023-06-27,8.89,8.9,8.85,8.89,170195.0
2023-06-28,8.9,8.9,8.835,8.875,310964.0
2023-06-29,8.85,8.915,8.84,8.915,266071.0
2023-06-30,8.915,9.0,8.915,8.99,199347.0
2023-07-04,8.99,9.035,8.99,9.015,133986.0
2023-07-05,9.0,9.05,8.985,9.035,199299.0
2023-07-06,8.975,8.985,8.935,8.935,193144.0
2023-07-07,8.94,8.94,8.875,8.885,184869.0
2023-07-10,8.85,8.885,8.775,8.775,342734.0
2023-07-11,8.775,8.835,8.775,8.8,214740.0
2023-07-12,8.82,8.91,8.81,8.9,204429.0
2023-07-13,8.915,8.985,8.89,8.985,257608.0
2023-07-14,8.965,8.965,8.9,8.915,238486.0
2023-07-17,8.9,8.91,8.8,8.81,267223.0
2023-07-18,8.82,8.84,8.745,8.785,740690.0
2023-07-19,8.82,8.91,8.82,8.89,263924.0
2023-07-20,8.885,8.975,8.885,8.965,231994.0
2023-07-21,9.0,9.05,8.975,9.04,271300.0
2023-07-24,9.05,9.055,9.01,9.035,227094.0
2023-07-25,9.035,9.04,8.985,9.01,216872.0
2023-07-26,9.0,9.05,8.985,9.01,176392.0
2023-07-27,9.01,9.01,8.875,8.885,336879.0
2023-07-28,8.89,8.9,8.825,8.835,363194.0
2023-07-31,8.825,8.89,8.825,8.865,362270.0
2023-08-01,8.85,8.885,8.79,8.81,383040.0
2023-08-02,8.775,8.785,8.715,8.735,447273.0
2023-08-03,8.735,8.74,8.585,8.6,536877.0
2023-08-04,8.615,8.69,8.6,8.615,479825.0
2023-08-08,8.61,8.63,8.56,8.625,290261.0
2023-08-09,8.66,8.725,8.625,8.71,295376.0
2023-08-10,8.725,8.765,8.71,8.715,239086.0
2023-08-11,8.69,8.735,8.675,8.725,188725.0
2023-08-14,8.735,8.75,8.665,8.675,210249.0
2023-08-15,8.625,8.635,8.55,8.56,324337.0
2023-08-16,8.54,8.59,8.54,8.55,251122.0
2023-08-17,8.59,8.615,8.55,8.56,309636.0
2023-08-18,8.535,8.61,8.525,8.59,254381.0
2023-08-21,8.585,8.61,8.51,8.565,265028.0
2023-08-22,8.585,8.585,8.525,8.54,121752.0
2023-08-23,8.575,8.6,8.55,8.585,201286.0
2023-08-24,8.6,8.65,8.565,8.575,160448.0
2023-08-25,8.59,8.635,8.585,8.6,226351.0
2023-08-28,8.61,8.665,8.61,8.65,224934.0
2023-08-29,8.65,8.715,8.65,8.715,331376.0
2023-08-30,8.685,8.76,8.685,8.7,298713.0
2023-08-31,8.71,8.735,8.635,8.64,249451.0
2023-09-01,8.675,8.71,8.66,8.685,153897.0
2023-09-05,8.71,8.71,8.59,8.61,390954.0
2023-09-06,8.585,8.59,8.485,8.49,511964.0
2023-09-07,8.49,8.59,8.49,8.55,237401.0
2023-09-08,8.535,8.575,8.525,8.565,169543.0
2023-09-11,8.585,8.625,8.565,8.6,273582.0
2023-09-12,8.6,8.64,8.575,8.635,155076.0
2023-09-13,8.625,8.69,8.625,8.685,208111.0
2023-09-14,8.69,8.8,8.69,8.79,289394.0
2023-09-15,8.825,8.835,8.775,8.79,184914.0
2023-09-18,8.81,8.81,8.725,8.76,268984.0
2023-09-19,8.75,8.76,8.675,8.675,301518.0
2023-09-20,8.71,8.735,8.675,8.7,192374.0
2023-09-21,8.66,8.7,8.54,8.54,272874.0
2023-09-22,8.54,8.61,8.525,8.585,309970.0
2023-09-25,8.565,8.575,8.525,8.565,229218.0
2023-09-26,8.535,8.57,8.4,8.4,480656.0
2023-09-27,8.425,8.44,8.245,8.255,612897.0
2023-09-28,8.265,8.29,8.185,8.205,306204.0
2023-09-29,8.24,8.28,8.17,8.195,342894.0
2023-10-02,8.18,8.205,7.895,7.935,736825.0
2023-10-03,7.9,7.95,7.815,7.945,635509.0
2023-10-04,7.96,8.01,7.875,7.975,597606.0
2023-10-05,7.985,8.085,7.97,8.07,526840.0
2023-10-06,8.03,8.105,7.895,8.095,382316.0
2023-10-10,8.19,8.255,8.145,8.255,421232.0
2023-10-11,8.29,8.365,8.255,8.355,688599.0
2023-10-12,8.355,8.355,8.205,8.23,302003.0
2023-10-13,8.255,8.325,8.215,8.215,249057.0
2023-10-16,8.215,8.29,8.195,8.27,265293.0
2023-10-17,8.23,8.3,8.22,8.255,234390.0
2023-10-18,8.215,8.3,8.13,8.135,272403.0
2023-10-19,8.13,8.195,8.105,8.11,296095.0
2023-10-20,8.07,8.12,8.02,8.02,247040.0
2023-10-23,7.975,8.07,7.925,8.02,408652.0
2023-10-24,8.08,8.155,8.08,8.11,194809.0
2023-10-25,8.135,8.165,8.08,8.135,238878.0
2023-10-26,8.12,8.205,8.12,8.18,363533.0
2023-10-27,8.205,8.205,8.05,8.07,404120.0
2023-10-30,8.08,8.18,8.08,8.17,458088.0
2023-10-31,8.165,8.215,8.145,8.18,176721.0
2023-11-01,8.195,8.365,8.19,8.365,334813.0
2023-11-02,8.385,8.555,8.34,8.545,368665.0
2023-11-03,8.58,8.625,8.575,8.605,306750.0
2023-11-06,8.605,8.615,8.555,8.56,275050.0
2023-11-07,8.535,8.56,8.51,8.51,226488.0
2023-11-08,8.51,8.51,8.45,8.495,486870.0
2023-11-09,8.53,8.545,8.46,8.485,533150.0
2023-11-10,8.495,8.5,8.445,8.475,175574.0
2023-11-13,8.445,8.495,8.425,8.445,190491.0
2023-11-14,8.535,8.615,8.5,8.595,357980.0
2023-11-15,8.62,8.665,8.615,8.64,388992.0
2023-11-16,8.63,8.68,8.63,8.64,220196.0
2023-11-17,8.665,8.69,8.645,8.68,392730.0
2023-11-20,8.68,8.7,8.63,8.68,267240.0
2023-11-21,8.665,8.705,8.64,8.655,171431.0
2023-11-22,8.665,8.69,8.645,8.67,130597.0
2023-11-23,8.7,8.725,8.67,8.715,130254.0
2023-11-24,8.7,8.7,8.665,8.69,248557.0
2023-11-27,8.69,8.69,8.64,8.645,312826.0
2023-11-28,8.64,8.695,8.62,8.64,187120.0
2023-11-29,8.645,8.665,8.605,8.615,220161.0
2023-11-30,8.615,8.7,8.605,8.69,389244.0
2023-12-01,8.68,8.785,8.68,8.785,332757.0
2023-12-04,8.765,8.82,8.75,8.79,304792.0
2023-12-05,8.8,8.81,8.75,8.76,338930.0
2023-12-06,8.775,8.85,8.775,8.845,335329.0
2023-12-07,8.835,8.88,8.82,8.86,331464.0
2023-12-08,8.835,8.87,8.81,8.835,251906.0
2023-12-11,8.81,8.825,8.775,8.81,202093.0
2023-12-12,8.82,8.82,8.715,8.745,351637.0
2023-12-13,8.715,8.93,8.7,8.93,353970.0
2023-12-14,8.93,8.995,8.905,8.915,472428.0
2023-12-15,8.94,8.94,8.765,8.81,426764.0
2023-12-18,8.8,8.835,8.76,8.765,299410.0
2023-12-19,8.765,8.825,8.75,8.82,417902.0
2023-12-20,8.825,8.835,8.73,8.73,442601.0
2023-12-21,8.76,8.8,8.725,8.76,386048.0
2023-12-22,8.765,8.845,8.765,8.81,415584.0
2023-12-27,8.82,8.85,8.8,8.825,407053.0
2023-12-28,8.8,8.86,8.79,8.845,164451.0
2023-12-29,8.825,8.87,8.82,8.865,150613.0
2024-01-02,8.86,8.98,8.845,8.94,424944.0
2024-01-03,8.955,8.99,8.92,8.98,270715.0
2024-01-04,8.98,9.005,8.955,8.975,206667.0
2024-01-05,8.98,9.025,8.945,9.015,314515.0
2024-01-08,9.025,9.075,9.0,9.07,273646.0
2024-01-09,9.07,9.07,9.005,9.025,335101.0
2024-01-10,9.04,9.06,9.005,9.04,148685.0
2024-01-11,9.07,9.07,8.93,8.95,321861.0
2024-01-12,9.0,9.035,8.96,8.965,200544.0
2024-01-15,8.965,9.07,8.955,9.06,128770.0
2024-01-16,9.005,9.005,8.945,8.99,311897.0
2024-01-17,8.965,8.965,8.835,8.88,456083.0
2024-01-18,8.87,8.87,8.795,8.835,402642.0
2024-01-19,8.85,8.87,8.8,8.86,227114.0
2024-01-22,8.88,8.895,8.81,8.83,294667.0
2024-01-23,8.835,8.895,8.835,8.87,180252.0
2024-01-24,8.87,8.915,8.81,8.825,461932.0
2024-01-25,8.88,8.915,8.85,8.91,300581.0
2024-01-26,8.895,8.93,8.895,8.93,333860.0
2024-01-29,8.945,8.965,8.87,8.94,267860.0
2024-01-30,8.94,8.965,8.895,8.945,244753.0
2024-01-31,8.945,8.99,8.88,8.885,279881.0
2024-02-01,8.93,8.98,8.895,8.965,296908.0
2024-02-02,8.955,8.955,8.815,8.905,514035.0
2024-02-05,8.885,8.885,8.75,8.755,373031.0
2024-02-06,8.755,8.78,8.73,8.775,236660.0
2024-02-07,8.765,8.8,8.705,8.715,362979.0
2024-02-08,8.695,8.715,8.59,8.61,567325.0
2024-02-09,8.61,8.65,8.575,8.635,333603.0
2024-02-12,8.645,8.73,8.625,8.715,321161.0
2024-02-13,8.67,8.705,8.54,8.59,391200.0
2024-02-14,8.645,8.65,8.61,8.65,171438.0
2024-02-15,8.67,8.765,8.65,8.765,259653.0
2024-02-16,8.75,8.81,8.72,8.79,194312.0
2024-02-20,8.78,8.85,8.765,8.79,271058.0
2024-02-21,8.79,8.87,8.79,8.85,212791.0
2024-02-22,8.86,8.88,8.79,8.845,220323.0
2024-02-23,8.85,8.885,8.81,8.86,372935.0
2024-02-26,8.855,8.855,8.695,8.73,481681.0
2024-02-27,8.73,8.835,8.72,8.75,265393.0
2024-02-28,8.74,8.765,8.72,8.72,257016.0
2024-02-29,8.74,8.8,8.74,8.775,256681.0
2024-03-01,8.79,8.82,8.74,8.79,211868.0
2024-03-04,8.79,8.8,8.73,8.8,289598.0
2024-03-05,8.82,8.87,8.785,8.8,399988.0
2024-03-06,8.855,8.87,8.81,8.835,344725.0
2024-03-07,8.845,8.905,8.845,8.905,289710.0
2024-03-08,8.905,8.94,8.89,8.94,330686.0
2024-03-11,8.95,8.965,8.915,8.965,205760.0
2024-03-12,8.955,8.955,8.89,8.905,233100.0
2024-03-13,8.94,8.95,8.88,8.895,334019.0
2024-03-14,8.87,8.915,8.775,8.81,424421.0
2024-03-15,8.82,8.845,8.785,8.835,118668.0
2024-03-18,8.855,8.855,8.785,8.815,137988.0
2024-03-19,8.8,8.88,8.8,8.835,225452.0
2024-03-20,8.855,8.89,8.825,8.87,205272.0
2024-03-21,8.88,8.925,8.87,8.88,295390.0
2024-03-22,8.88,8.895,8.835,8.855,203875.0
2024-03-25,8.855,8.86,8.8,8.845,537988.0
2024-03-26,8.835,8.845,8.79,8.8,308712.0
2024-03-27,8.855,8.895,8.825,8.895,373526.0
2024-03-28,8.925,8.96,8.89,8.95,309461.0
2024-04-01,8.95,8.95,8.87,8.915,216374.0
2024-04-02,8.86,8.905,8.845,8.895,414395.0
2024-04-03,8.88,8.895,8.845,8.845,272920.0
2024-04-04,8.86,8.89,8.81,8.86,448427.0
2024-04-05,8.845,8.89,8.775,8.835,440539.0
2024-04-08,8.835,8.86,8.81,8.855,279409.0
2024-04-09,8.845,8.88,8.835,8.88,185503.0
2024-04-10,8.825,8.835,8.72,8.82,755099.0
2024-04-11,8.81,8.82,8.705,8.74,389655.0
2024-04-12,8.75,8.79,8.64,8.66,603893.0
2024-04-15,8.705,8.71,8.57,8.615,451735.0
2024-04-16,8.615,8.615,8.5,8.52,322029.0
2024-04-17,8.52,8.59,8.51,8.58,316059.0
2024-04-18,8.615,8.66,8.565,8.65,186255.0
2024-04-19,8.625,8.765,8.57,8.755,288516.0
2024-04-22,8.75,8.79,8.73,8.785,163247.0
2024-04-23,8.765,8.845,8.755,8.82,189099.0
2024-04-24,8.81,8.855,8.785,8.845,215182.0
2024-04-25,8.81,8.835,8.755,8.82,239913.0
2024-04-26,8.845,8.845,8.79,8.79,251829.0
2024-04-29,8.81,8.87,8.79,8.855,154909.0
2024-04-30,8.825,8.87,8.82,8.825,117331.0
2024-05-01,8.825,8.94,8.8,8.9,358552.0
2024-05-02,8.915,8.94,8.86,8.935,246374.0
2024-05-03,8.96,9.005,8.94,8.995,296786.0
2024-05-06,8.995,9.04,8.995,9.04,204992.0
2024-05-07,9.05,9.075,9.03,9.075,216798.0
2024-05-08,9.05,9.135,9.04,9.135,308881.0
2024-05-09,9.135,9.17,9.12,9.17,282670.0
2024-05-10,9.18,9.2,9.17,9.2,180049.0
2024-05-13,9.19,9.225,9.19,9.2,138524.0
2024-05-14,9.2,9.225,9.18,9.2,302352.0
2024-05-15,9.225,9.285,9.215,9.28,311481.0
2024-05-16,9.26,9.295,9.26,9.28,143659.0
2024-05-17,9.28,9.295,9.26,9.295,183319.0
2024-05-21,9.295,9.32,9.27,9.305,172729.0
2024-05-22,9.315,9.315,9.26,9.285,181524.0
2024-05-23,9.28,9.295,9.145,9.18,289296.0
2024-05-24,9.165,9.205,9.155,9.17,185083.0
2024-05-27,9.145,9.225,9.135,9.225,172544.0
2024-05-28,9.2,9.215,9.13,9.155,233356.0
2024-05-29,9.12,9.145,9.03,9.05,297102.0
2024-05-30,9.075,9.13,9.055,9.13,218609.0
2024-05-31,9.165,9.255,9.13,9.255,199234.0
2024-06-03,9.26,9.28,9.21,9.255,275155.0
2024-06-04,9.245,9.315,9.215,9.315,309456.0
2024-06-05,9.315,9.325,9.295,9.315,197385.0
2024-06-06,9.305,9.35,9.3,9.315,170477.0
2024-06-07,9.26,9.29,9.245,9.245,232850.0
2024-06-10,9.225,9.26,9.2,9.235,129086.0
2024-06-11,9.27,9.28,9.165,9.2,174208.0
2024-06-12,9.29,9.29,9.145,9.165,252414.0
2024-06-13,9.165,9.18,9.1,9.145,188362.0
2024-06-14,9.13,9.13,9.045,9.11,236986.0
2024-06-17,9.065,9.18,9.01,9.04,245966.0
2024-06-18,9.05,9.055,8.985,9.02,228992.0
2024-06-19,9.03,9.04,9.005,9.04,94962.0
2024-06-20,9.005,9.065,8.985,9.02,274673.0
2024-06-21,9.005,9.055,8.985,9.02,357171.0
2024-06-24,9.005,9.155,9.005,9.155,210015.0
2024-06-25,9.165,9.165,9.055,9.1,296547.0
2024-06-26,9.04,9.095,9.03,9.075,196184.0
2024-06-27,9.065,9.09,9.05,9.085,174026.0
2024-06-28,9.075,9.11,9.05,9.065,309969.0
2024-07-02,9.075,9.075,8.965,9.065,332749.0
2024-07-03,8.995,9.12,8.985,9.085,175818.0
2024-07-04,9.065,9.12,9.055,9.085,100782.0
2024-07-05,9.065,9.13,9.065,9.075,159291.0
2024-07-08,9.075,9.1,9.05,9.085,154697.0
2024-07-09,9.05,9.095,9.04,9.065,118298.0
2024-07-10,9.11,9.145,9.065,9.145,223780.0
2024-07-11,9.145,9.265,9.145,9.245,207053.0
2024-07-12,9.265,9.315,9.245,9.28,176397.0
2024-07-15,9.28,9.28,9.225,9.245,152840.0
2024-07-16,9.27,9.315,9.255,9.31,208851.0
2024-07-17,9.27,9.38,9.27,9.335,382741.0
2024-07-18,9.36,9.415,9.335,9.36,327671.0
2024-07-19,9.335,9.38,9.335,9.36,139219.0
2024-07-22,9.37,9.405,9.35,9.4,233831.0
2024-07-23,9.4,9.405,9.36,9.37,120695.0
2024-07-24,9.405,9.49,9.405,9.46,335069.0
2024-07-25,9.49,9.525,9.455,9.46,233869.0
2024-07-26,9.47,9.525,9.47,9.515,146170.0
2024-07-29,9.525,9.535,9.485,9.525,416823.0
2024-07-30,9.535,9.58,9.515,9.57,214306.0
2024-07-31,9.615,9.64,9.56,9.615,206639.0
2024-08-01,9.625,9.695,9.595,9.67,479515.0
2024-08-02,9.65,9.74,9.615,9.715,712670.0
2024-08-06,9.54,9.685,9.505,9.65,473298.0
2024-08-07,9.67,9.72,9.64,9.64,231641.0
2024-08-08,9.67,9.705,9.63,9.695,138166.0
2024-08-09,9.715,9.715,9.615,9.705,227923.0
2024-08-12,9.715,9.715,9.65,9.675,197355.0
2024-08-13,9.685,9.715,9.67,9.715,144602.0
2024-08-14,9.675,9.74,9.675,9.705,183960.0
2024-08-15,9.715,9.74,9.67,9.705,266540.0
2024-08-16,9.705,9.74,9.685,9.73,126370.0
2024-08-19,9.72,9.77,9.72,9.75,290569.0
2024-08-20,9.76,9.76,9.715,9.74,206982.0
2024-08-21,9.72,9.76,9.715,9.74,212813.0
2024-08-22,9.77,9.77,9.705,9.73,174965.0
2024-08-23,9.74,9.805,9.73,9.795,196033.0
2024-08-26,9.785,9.85,9.785,9.83,274860.0
2024-08-27,9.815,9.85,9.785,9.805,179030.0
2024-08-28,9.785,9.83,9.765,9.795,243571.0
2024-08-29,9.84,9.85,9.73,9.815,225291.0
2024-08-30,9.83,9.865,9.805,9.86,285160.0
2024-09-03,9.85,9.915,9.82,9.915,294443.0
2024-09-04,9.915,9.965,9.905,9.94,250228.0
2024-09-05,9.915,10.005,9.905,9.96,438985.0
2024-09-06,9.985,9.995,9.915,9.93,305935.0
2024-09-09,9.975,10.02,9.94,10.005,306839.0
2024-09-10,9.995,10.03,9.965,9.995,211813.0
2024-09-11,9.965,10.02,9.94,10.02,220278.0
2024-09-12,10.04,10.115,10.015,10.115,242072.0
2024-09-13,10.105,10.175,10.095,10.17,254461.0
2024-09-16,10.17,10.23,10.17,10.23,248708.0
2024-09-17,10.23,10.23,10.17,10.185,322480.0
2024-09-18,10.205,10.23,10.125,10.14,439090.0
2024-09-19,10.17,10.185,10.05,10.05,375672.0
2024-09-20,10.06,10.12,10.05,10.12,195442.0
2024-09-23,10.12,10.175,10.115,10.175,254446.0
2024-09-24,10.14,10.185,10.13,10.14,276794.0
2024-09-25,10.14,10.17,10.12,10.17,207571.0
2024-09-26,10.185,10.205,10.16,10.195,317934.0
2024-09-27,10.23,10.25,10.185,10.23,235809.0
2024-09-30,10.24,10.27,10.195,10.23,177670.0
2024-10-01,10.25,10.27,10.22,10.25,196859.0
2024-10-02,10.22,10.26,10.215,10.23,280798.0
2024-10-03,10.27,10.27,10.175,10.195,266995.0
2024-10-04,10.185,10.195,10.13,10.175,378286.0
2024-10-07,10.175,10.185,10.03,10.06,510145.0
2024-10-08,10.04,10.065,10.02,10.05,260361.0
2024-10-09,10.06,10.105,10.03,10.085,165057.0
2024-10-10,10.105,10.11,10.04,10.06,182811.0
2024-10-11,10.04,10.12,10.04,10.11,193185.0
2024-10-15,10.14,10.26,10.12,10.24,346672.0
2024-10-16,10.27,10.385,10.24,10.385,327582.0
2024-10-17,10.38,10.385,10.34,10.385,212266.0
2024-10-18,10.34,10.415,10.34,10.415,303603.0
2024-10-21,10.425,10.45,10.37,10.395,167115.0
2024-10-22,10.35,10.37,10.295,10.36,311090.0
2024-10-23,10.34,10.37,10.305,10.37,178941.0
2024-10-24,10.36,10.37,10.26,10.285,403680.0
2024-10-25,10.285,10.305,10.22,10.23,361574.0
2024-10-28,10.175,10.28,10.165,10.24,433322.0
2024-10-29,10.205,10.225,10.095,10.11,609710.0
2024-10-30,10.13,10.195,10.095,10.13,312774.0
2024-10-31,10.095,10.185,10.095,10.14,506326.0
2024-11-01,10.13,10.15,10.02,10.055,558757.0
2024-11-04,10.02,10.095,9.935,9.995,432197.0
2024-11-05,9.945,10.07,9.945,10.065,112420.0
2024-11-06,9.995,10.065,9.945,9.995,365054.0
2024-11-07,10.02,10.04,9.935,9.975,348065.0
2024-11-08,9.935,10.095,9.93,10.075,208259.0
2024-11-11,10.05,10.13,10.05,10.075,246669.0
2024-11-12,10.055,10.095,9.995,10.02,264643.0
2024-11-13,10.01,10.055,9.995,10.02,182594.0
2024-11-14,10.075,10.085,10.0,10.05,112576.0
2024-11-15,10.01,10.12,9.995,10.12,220792.0
2024-11-18,10.11,10.205,10.105,10.175,255862.0
2024-11-19,10.17,10.205,10.105,10.205,160572.0
2024-11-20,10.16,10.215,10.14,10.185,174111.0
2024-11-21,10.175,10.26,10.15,10.26,272651.0
2024-11-22,10.25,10.305,10.24,10.25,197664.0
2024-11-25,10.28,10.285,10.23,10.25,240842.0
2024-11-26,10.215,10.28,10.215,10.27,241865.0
2024-11-27,10.295,10.345,10.26,10.305,276555.0
2024-11-28,10.295,10.325,10.29,10.305,173626.0
2024-11-29,10.28,10.325,10.27,10.28,161844.0
2024-12-02,10.315,10.325,10.205,10.26,181504.0
2024-12-03,10.29,10.335,10.27,10.28,181383.0
2024-12-04,10.29,10.29,10.215,10.28,219872.0
2024-12-05,10.225,10.335,10.215,10.295,252526.0
2024-12-06,10.29,10.315,10.215,10.23,270214.0
2024-12-09,10.215,10.26,10.14,10.14,357511.0
2024-12-10,10.185,10.195,10.055,10.1,267825.0
2024-12-11,10.095,10.11,10.02,10.03,412332.0
2024-12-12,10.01,10.02,9.78,9.97,519048.0
2024-12-13,10.01,10.01,9.915,9.955,287083.0
2024-12-16,9.945,9.955,9.835,9.845,502674.0
2024-12-17,9.805,9.845,9.76,9.835,389672.0
2024-12-18,9.835,9.845,9.685,9.695,395363.0
2024-12-19,9.695,9.735,9.65,9.685,313913.0
2024-12-20,9.705,9.795,9.61,9.785,299621.0
2024-12-23,9.795,9.815,9.705,9.815,141768.0
2024-12-24,9.78,9.845,9.76,9.845,99616.0
2024-12-27,9.845,9.86,9.785,9.825,396508.0
2024-12-30,9.795,9.87,9.73,9.805,207899.0
2024-12-31,9.805,9.87,9.785,9.845,111181.0
2025-01-02,9.89,9.935,9.835,9.87,306149.0
2025-01-03,9.915,9.965,9.89,9.925,248573.0
2025-01-06,9.925,9.945,9.835,9.85,368857.0
2025-01-07,9.9,9.915,9.84,9.85,234121.0
2025-01-08,9.85,9.9,9.795,9.89,289552.0
2025-01-09,9.85,9.89,9.835,9.835,160968.0
2025-01-10,9.835,9.845,9.71,9.74,520332.0
2025-01-13,9.75,9.75,9.675,9.71,388686.0
2025-01-14,9.705,9.72,9.655,9.71,227648.0
2025-01-15,9.75,9.825,9.71,9.74,313779.0
2025-01-16,9.75,9.9,9.73,9.89,300444.0
2025-01-17,9.89,9.99,9.89,9.99,303527.0
2025-01-20,10.0,10.045,9.975,10.01,276653.0
2025-01-21,9.985,10.085,9.985,10.03,286366.0
2025-01-22,10.03,10.075,9.925,9.935,201141.0
2025-01-23,9.925,9.985,9.915,9.945,325556.0
2025-01-24,9.925,10.01,9.925,9.985,263625.0
2025-01-27,9.945,10.055,9.91,10.05,538328.0
2025-01-28,10.05,10.055,9.935,9.965,485511.0
2025-01-29,9.935,10.02,9.89,9.91,496989.0
2025-01-30,9.985,10.03,9.95,10.0,288726.0
2025-01-31,9.975,10.02,9.945,9.955,467485.0
2025-02-03,9.675,10.0,9.675,9.975,520641.0
2025-02-04,9.975,9.995,9.92,9.955,299199.0
2025-02-05,10.01,10.05,9.955,10.05,381151.0
2025-02-06,10.07,10.07,9.935,10.0,311511.0
2025-02-07,10.01,10.03,9.935,9.985,147022.0
2025-02-10,9.995,10.045,9.965,10.03,269478.0
2025-02-11,10.05,10.075,9.965,10.075,278918.0
2025-02-12,10.05,10.075,10.01,10.06,302508.0
2025-02-13,10.07,10.135,10.04,10.125,270919.0
2025-02-14,10.145,10.145,10.045,10.05,131850.0
2025-02-18,10.05,10.07,9.995,10.04,207315.0
2025-02-19,10.05,10.075,10.0,10.075,205198.0
2025-02-20,10.07,10.105,10.05,10.095,312147.0
2025-02-21,10.06,10.17,10.06,10.17,283572.0
2025-02-24,10.16,10.21,10.15,10.17,249359.0
2025-02-25,10.17,10.245,10.145,10.245,281706.0
2025-02-26,10.255,10.285,10.19,10.235,269204.0
2025-02-27,10.305,10.305,10.2,10.21,174934.0
2025-02-28,10.19,10.35,10.15,10.35,603166.0
2025-03-03,10.34,10.425,10.275,10.4,496842.0
2025-03-04,10.34,10.415,10.32,10.32,757343.0
2025-03-05,10.305,10.35,10.235,10.295,427409.0
2025-03-06,10.285,10.295,10.19,10.235,301370.0
2025-03-07,10.235,10.4,10.235,10.37,249667.0
2025-03-10,10.37,10.49,10.36,10.455,468985.0
2025-03-11,10.485,10.49,10.34,10.39,301574.0
2025-03-12,10.39,10.39,10.275,10.32,290752.0
2025-03-13,10.31,10.415,10.305,10.36,362039.0
2025-03-14,10.4,10.415,10.33,10.415,227399.0
2025-03-17,10.4,10.485,10.39,10.465,296893.0
2025-03-18,10.49,10.49,10.4,10.475,186230.0
2025-03-19,10.475,10.5,10.445,10.485,208828.0
2025-03-20,10.485,10.51,10.48,10.51,271710.0
2025-03-21,10.51,10.54,10.435,10.465,174864.0
2025-03-24,10.475,10.53,10.445,10.455,306598.0
2025-03-25,10.455,10.475,10.425,10.435,356266.0
2025-03-26,10.435,10.5,10.435,10.485,91150.0
2025-03-27,10.5,10.57,10.49,10.54,314938.0
2025-03-28,10.57,10.595,10.51,10.56,260348.0
2025-03-31,10.53,10.7,10.5,10.625,376035.0
2025-04-01,10.655,10.655,10.57,10.635,244729.0
2025-04-02,10.615,10.645,10.585,10.615,151352.0
2025-04-03,10.54,10.69,10.53,10.635,419103.0
2025-04-04,10.5,10.615,10.18,10.185,825820.0
2025-04-07,9.655,10.18,9.215,10.035,1273930.0
2025-04-08,10.185,10.195,9.815,9.92,447933.0
2025-04-09,9.76,10.085,9.685,10.035,685913.0
2025-04-10,9.99,10.045,9.835,9.995,287998.0
2025-04-11,9.99,10.185,9.99,10.15,327325.0
2025-04-14,10.215,10.35,10.17,10.31,258762.0
2025-04-15,10.31,10.405,10.31,10.37,197399.0
2025-04-16,10.37,10.445,10.31,10.35,250876.0
2025-04-17,10.38,10.52,10.37,10.445,317660.0
2025-04-21,10.465,10.465,10.245,10.32,232219.0
2025-04-22,10.385,10.5,10.35,10.465,212729.0
2025-04-23,10.5,10.51,10.395,10.465,240668.0
2025-04-24,10.465,10.51,10.415,10.475,167422.0
2025-04-25,10.465,10.48,10.395,10.435,214272.0
2025-04-28,10.475,10.5,10.405,10.5,240568.0
2025-04-29,10.52,10.55,10.49,10.53,229787.0
2025-04-30,10.52,10.605,10.475,10.595,229831.0
2025-05-01,10.595,10.635,10.53,10.54,222371.0
2025-05-02,10.57,10.595,10.49,10.54,398312.0
2025-05-05,10.53,10.57,10.445,10.53,313016.0
2025-05-06,10.48,10.595,10.455,10.57,174196.0
2025-05-07,10.595,10.655,10.58,10.615,295054.0
2025-05-08,10.605,10.645,10.53,10.55,347814.0
2025-05-09,10.56,10.595,10.53,10.57,265889.0
2025-05-12,10.585,10.595,10.385,10.405,1262490.0
2025-05-13,10.405,10.435,10.34,10.35,1354075.0
2025-05-14,10.36,10.385,10.235,10.31,758266.0
2025-05-15,10.34,10.49,10.32,10.48,413027.0
2025-05-16,10.5,10.55,10.48,10.54,275349.0
2025-05-20,10.55,10.635,10.54,10.605,529975.0
2025-05-21,10.605,10.625,10.53,10.55,208993.0
2025-05-22,10.54,10.58,10.43,10.465,483026.0
2025-05-23,10.48,10.51,10.405,10.51,302951.0
2025-05-26,10.57,10.605,10.53,10.595,181754.0
2025-05-27,10.595,10.635,10.56,10.605,353268.0
2025-05-28,10.625,10.635,10.5,10.52,364458.0
2025-05-29,10.56,10.59,10.49,10.56,215531.0
2025-05-30,10.58,10.635,10.56,10.635,310849.0
2025-06-02,10.635,10.665,10.595,10.665,324810.0
2025-06-03,10.655,10.685,10.615,10.655,223036.0
2025-06-04,10.675,10.675,10.58,10.58,263181.0
2025-06-05,10.605,10.605,10.545,10.57,238631.0
2025-06-06,10.605,10.625,10.53,10.56,279895.0
2025-06-09,10.53,10.58,10.5,10.52,340189.0
2025-06-10,10.56,10.58,10.51,10.58,196597.0
2025-06-11,10.595,10.595,10.54,10.57,257408.0
2025-06-12,10.56,10.645,10.56,10.645,227403.0
2025-06-13,10.645,10.665,10.595,10.625,240376.0
2025-06-16,10.655,10.665,10.54,10.58,443247.0
2025-06-17,10.57,10.58,10.5,10.53,715426.0
2025-06-18,10.56,10.56,10.48,10.51,488790.0
2025-06-19,10.5,10.53,10.49,10.51,129307.0
2025-06-20,10.55,10.56,10.51,10.53,178265.0
2025-06-23,10.52,10.615,10.52,10.59,428218.0
2025-06-24,10.605,10.645,10.57,10.625,375686.0
2025-06-25,10.625,10.635,10.5,10.53,768459.0
2025-06-26,10.55,10.6,10.54,10.59,272775.0
2025-06-27,10.635,10.655,10.58,10.6,301525.0
2025-06-30,10.605,10.685,10.58,10.675,448460.0
2025-07-02,10.675,10.695,10.6,10.665,353611.0
2025-07-03,10.635,10.705,10.635,10.675,214608.0
2025-07-04,10.685,10.695,10.665,10.675,94124.0
2025-07-07,10.695,10.695,10.645,10.685,275465.0
2025-07-08,10.665,10.685,10.625,10.685,282897.0
2025-07-09,10.705,10.705,10.635,10.685,307736.0
2025-07-10,10.685,10.745,10.645,10.725,302505.0
2025-07-11,10.715,10.735,10.675,10.725,315626.0
2025-07-14,10.705,10.795,10.695,10.76,374983.0
2025-07-15,10.76,10.79,10.715,10.76,199870.0
2025-07-16,10.79,10.82,10.76,10.78,325765.0
2025-07-17,10.77,10.79,10.73,10.76,426821.0
2025-07-18,10.745,10.83,10.745,10.79,165339.0
2025-07-21,10.8,10.86,10.77,10.83,374039.0
2025-07-22,10.83,10.935,10.82,10.89,399245.0
2025-07-23,10.91,10.91,10.84,10.86,254850.0
2025-07-24,10.86,10.9,10.85,10.88,174277.0
2025-07-25,10.9,10.9,10.84,10.88,262901.0
2025-07-28,10.88,10.88,10.77,10.8,458798.0
2025-07-29,10.81,10.89,10.8,10.87,306591.0
2025-07-30,10.88,10.935,10.87,10.91,267233.0
2025-07-31,10.89,10.945,10.87,10.91,212936.0
2025-08-01,10.92,10.945,10.87,10.93,325608.0
2025-08-05,10.975,11.025,10.93,10.945,425104.0
2025-08-06,10.965,10.975,10.89,10.92,228049.0
2025-08-07,10.9,10.995,10.88,10.985,260395.0
2025-08-08,10.965,11.015,10.965,10.985,218812.0
2025-08-11,11.005,11.015,10.97,10.985,292538.0
2025-08-12,11.005,11.02,10.945,10.985,282326.0
2025-08-13,11.015,11.055,10.975,11.055,285961.0
2025-08-14,11.065,11.075,11.025,11.065,195904.0
2025-08-15,11.085,11.125,11.035,11.105,279391.0
2025-08-18,11.085,11.125,11.045,11.065,255831.0
2025-08-19,11.115,11.125,11.065,11.125,251017.0
2025-08-20,11.14,11.22,11.125,11.2,337727.0
2025-08-21,11.19,11.24,11.19,11.22,162516.0
2025-08-22,11.24,11.27,11.165,11.19,381120.0
2025-08-25,11.19,11.19,11.125,11.13,314125.0
2025-08-26,11.13,11.13,11.045,11.075,279221.0
2025-08-27,11.075,11.14,11.075,11.105,277771.0
2025-08-28,11.135,11.135,11.045,11.075,202814.0
2025-08-29,11.095,11.105,11.055,11.085,138800.0
2025-09-02,11.105,11.105,11.005,11.045,253029.0
2025-09-03,11.075,11.075,10.985,11.035,351710.0
2025-09-04,11.055,11.115,11.015,11.055,187412.0
2025-09-05,11.045,11.095,11.025,11.065,291806.0
2025-09-08,11.045,11.055,10.965,10.995,381500.0
2025-09-09,11.005,11.065,10.975,11.035,186453.0
2025-09-10,11.015,11.065,11.015,11.055,233319.0
2025-09-11,11.085,11.095,11.045,11.095,272039.0
2025-09-12,11.075,11.14,11.075,11.115,412070.0
2025-09-15,11.115,11.125,11.065,11.095,279401.0
2025-09-16,11.105,11.105,11.005,11.015,543393.0
2025-09-17,11.005,11.085,10.995,11.035,402145.0
2025-09-18,11.055,11.065,11.005,11.025,326914.0
2025-09-19,11.055,11.085,11.005,11.065,179086.0
2025-09-22,11.085,11.105,11.055,11.085,311474.0
2025-09-23,11.105,11.16,11.065,11.16,377061.0
2025-09-24,11.14,11.23,11.125,11.21,284642.0
2025-09-25,11.21,11.25,11.19,11.22,195003.0
2025-09-26,11.24,11.29,11.22,11.27,312675.0
2025-09-29,11.27,11.29,11.23,11.28,336726.0
2025-09-30,11.32,11.355,11.28,11.35,274118.0
2025-10-01,11.35,11.4,11.33,11.33,239627.0
2025-10-02,11.34,11.35,11.3,11.34,129684.0
2025-10-03,11.36,11.45,11.33,11.4,348920.0
2025-10-06,11.45,11.45,11.345,11.37,636255.0
2025-10-07,11.4,11.42,11.36,11.41,191898.0
2025-10-08,11.45,11.45,11.36,11.4,366101.0
2025-10-09,11.41,11.41,11.33,11.35,167939.0
2025-10-10,11.31,11.425,11.28,11.39,408915.0
2025-10-14,11.39,11.44,11.37,11.41,293804.0
2025-10-15,11.41,11.495,11.4,11.45,281766.0
2025-10-16,11.45,11.495,11.41,11.43,424560.0
2025-10-17,11.44,11.46,11.4,11.45,217818.0
2025-10-20,11.47,11.505,11.425,11.47,313361.0
2025-10-21,11.47,11.485,11.4,11.44,282527.0
2025-10-22,11.45,11.485,11.41,11.47,199802.0
2025-10-23,11.495,11.495,11.35,11.36,691566.0
2025-10-24,11.39,11.41,11.34,11.35,462498.0
2025-10-27,11.33,11.36,11.3,11.36,328428.0
2025-10-28,11.38,11.38,11.29,11.3,430855.0
2025-10-29,11.34,11.35,11.21,11.26,483250.0
2025-10-30,11.3,11.3,11.22,11.24,361016.0
2025-10-31,11.21,11.25,11.19,11.23,360840.0
2025-11-03,11.28,11.28,11.11,11.23,487633.0
2025-11-04,11.17,11.2,11.14,11.17,274254.0
2025-11-05,11.15,11.25,11.15,11.22,259255.0
2025-11-06,11.2,11.28,11.2,11.26,202202.0
2025-11-07,11.25,11.34,11.21,11.34,381911.0
2025-11-10,11.33,11.39,11.31,11.37,310417.0
2025-11-11,11.36,11.42,11.36,11.41,139751.0
2025-11-12,11.42,11.48,11.41,11.46,281687.0
2025-11-13,11.43,11.44,11.33,11.35,402070.0
2025-11-14,11.29,11.38,11.27,11.35,406297.0
2025-11-17,11.35,11.43,11.35,11.4,262631.0
2025-11-18,11.37,11.4,11.34,11.35,225753.0
2025-11-19,11.35,11.35,11.24,11.3,463178.0
2025-11-20,11.33,11.33,11.24,11.28,379739.0
2025-11-21,11.26,11.31,11.24,11.29,294500.0
2025-11-24,11.33,11.35,11.22,11.27,501436.0
2025-11-25,11.3,11.32,11.28,11.29,448844.0
2025-11-26,11.32,11.34,11.3,11.34,272962.0