Date,Open,High,Low,Close,Volume
2010-12-14,2.71,2.71,2.71,2.71,880.0
2010-12-15,2.72,2.72,2.71,2.715,18850.0
2010-12-16,2.73,2.73,2.73,2.73,30000.0
2010-12-17,2.74,2.745,2.74,2.745,20800.0
2010-12-20,2.755,2.755,2.75,2.75,8000.0
2010-12-21,2.75,2.76,2.75,2.76,233955.0
2010-12-22,2.76,2.76,2.745,2.745,22890.0
2010-12-30,2.815,2.815,2.815,2.815,3000.0
2010-12-31,2.805,2.805,2.805,2.805,12000.0
2011-01-04,2.83,2.83,2.82,2.82,4873.0
2011-01-05,2.82,2.82,2.78,2.78,13293.0
2011-01-06,2.78,2.79,2.775,2.775,11310.0
2011-01-07,2.775,2.775,2.76,2.76,5816.0
2011-01-10,2.75,2.75,2.75,2.75,30000.0
2011-01-11,2.745,2.745,2.73,2.73,10576.0
2011-01-12,2.76,2.765,2.76,2.765,7577.0
2011-01-13,2.825,2.825,2.825,2.825,4001.0
2011-01-14,2.82,2.83,2.82,2.83,12185.0
2011-01-17,2.83,2.83,2.795,2.795,7063.0
2011-01-18,2.795,2.82,2.795,2.82,16837.0
2011-01-19,2.83,2.845,2.83,2.84,6754.0
2011-01-20,2.84,2.84,2.825,2.825,9325.0
2011-01-21,2.815,2.815,2.785,2.79,20034.0
2011-01-24,2.79,2.79,2.775,2.785,7773.0
2011-01-25,2.775,2.8,2.775,2.8,54150.0
2011-01-27,2.8,2.805,2.785,2.805,34137.0
2011-01-28,2.8,2.8,2.745,2.745,18578.0
2011-01-31,2.71,2.735,2.71,2.735,6100.0
2011-02-01,2.735,2.75,2.735,2.74,157455.0
2011-02-02,2.795,2.795,2.78,2.78,3512.0
2011-02-03,2.79,2.8,2.79,2.79,5862.0
2011-02-04,2.82,2.84,2.82,2.825,12174.0
2011-02-07,2.825,2.835,2.82,2.82,8722.0
2011-02-08,2.835,2.835,2.82,2.82,70589.0
2011-02-09,2.85,2.85,2.83,2.83,2211.0
2011-02-10,2.825,2.84,2.825,2.835,12514.0
2011-02-11,2.845,2.845,2.82,2.82,42359.0
2011-02-14,2.845,2.85,2.84,2.845,36067.0
2011-02-15,2.85,2.855,2.835,2.855,51951.0
2011-02-16,2.86,2.865,2.85,2.85,107662.0
2011-02-17,2.865,2.87,2.85,2.85,47700.0
2011-02-18,2.85,2.85,2.84,2.85,202103.0
2011-02-21,2.835,2.835,2.815,2.815,9703.0
2011-02-22,2.825,2.825,2.79,2.79,14590.0
2011-02-23,2.755,2.785,2.755,2.785,2500.0
2011-02-24,2.78,2.785,2.755,2.77,39000.0
2011-02-25,2.74,2.785,2.74,2.785,92760.0
2011-02-28,2.77,2.78,2.76,2.78,21200.0
2011-03-01,2.795,2.795,2.78,2.78,10839.0
2011-03-02,2.775,2.78,2.765,2.765,2856.0
2011-03-03,2.785,2.79,2.77,2.77,4021.0
2011-03-04,2.825,2.825,2.795,2.8,55655.0
2011-03-07,3.08,3.08,2.795,2.8,92429.0
2011-03-08,2.795,2.795,2.765,2.77,32824.0
2011-03-09,2.77,2.77,2.755,2.77,29462.0
2011-03-10,2.77,2.77,2.695,2.695,58040.0
2011-03-11,2.67,2.68,2.64,2.665,36490.0
2011-03-14,2.615,2.635,2.615,2.635,65180.0
2011-03-15,2.62,2.63,2.535,2.535,39521.0
2011-03-16,2.53,2.58,2.525,2.575,47537.0
2011-03-17,2.55,2.57,2.55,2.57,12922.0
2011-03-18,2.635,2.675,2.615,2.675,73924.0
2011-03-21,2.68,2.685,2.66,2.675,269928.0
2011-03-22,2.675,2.69,2.67,2.67,43180.0
2011-03-23,2.675,2.69,2.665,2.67,25566.0
2011-03-24,2.71,2.71,2.71,2.71,600.0
2011-03-25,2.74,2.76,2.74,2.75,19005.0
2011-03-28,2.755,2.76,2.75,2.75,13679.0
2011-03-29,2.735,2.74,2.735,2.74,4716.0
2011-03-30,2.755,2.765,2.755,2.765,28624.0
2011-03-31,2.775,2.78,2.76,2.78,14803.0
2011-04-01,2.79,2.795,2.775,2.795,39096.0
2011-04-04,2.825,2.825,2.82,2.82,32440.0
2011-04-05,2.825,2.83,2.825,2.825,35204.0
2011-04-06,2.825,2.825,2.82,2.82,724.0
2011-04-07,2.84,2.84,2.82,2.83,123446.0
2011-04-08,2.845,2.845,2.845,2.845,2825.0
2011-04-11,2.86,2.865,2.855,2.86,23750.0
2011-04-12,2.85,2.85,2.8,2.8,130740.0
2011-04-13,2.795,2.795,2.78,2.78,22443.0
2011-04-14,2.79,2.805,2.78,2.78,57100.0
2011-04-15,2.785,2.785,2.77,2.775,69426.0
2011-04-18,2.78,2.78,2.77,2.77,25710.0
2011-04-19,2.74,2.74,2.71,2.73,27664.0
2011-04-20,2.74,2.74,2.74,2.74,13588.0
2011-04-21,2.785,2.8,2.785,2.795,13738.0
2011-04-27,2.79,2.79,2.76,2.76,75550.0
2011-04-28,2.765,2.765,2.755,2.755,1785.0
2011-04-29,2.735,2.735,2.7,2.7,12897.0
2011-05-02,2.745,2.745,2.64,2.69,177628.0
2011-05-03,2.66,2.665,2.66,2.665,12615.0
2011-05-04,2.64,2.655,2.625,2.65,30409.0
2011-05-05,2.63,2.66,2.63,2.66,16306.0
2011-05-06,2.655,2.655,2.655,2.655,4000.0
2011-05-09,2.67,2.675,2.67,2.675,20575.0
2011-05-10,2.69,2.69,2.69,2.69,10000.0
2011-05-11,2.685,2.695,2.685,2.695,53821.0
2011-05-13,2.65,2.65,2.63,2.63,11182.0
2011-05-16,2.6,2.605,2.595,2.6,20381.0
2011-05-17,2.575,2.59,2.575,2.58,7573.0
2011-05-18,2.59,2.61,2.59,2.61,32295.0
2011-05-19,2.635,2.64,2.635,2.64,21400.0
2011-05-20,2.635,2.65,2.635,2.65,2692.0
2011-05-23,2.615,2.615,2.605,2.61,23870.0
2011-05-24,2.595,2.595,2.575,2.575,54120.0
2011-05-25,2.555,2.555,2.555,2.555,13500.0
2011-05-26,2.58,2.58,2.58,2.58,14900.0
2011-05-27,2.61,2.61,2.61,2.61,13292.0
2011-05-30,2.615,2.62,2.615,2.62,17761.0
2011-05-31,2.625,2.64,2.625,2.64,33350.0
2011-06-01,2.655,2.66,2.64,2.66,6304.0
2011-06-02,2.61,2.61,2.6,2.6,81705.0
2011-06-03,2.595,2.595,2.585,2.585,38169.0
2011-06-06,2.56,2.56,2.55,2.555,16282.0
2011-06-07,2.535,2.54,2.53,2.54,14730.0
2011-06-08,2.555,2.555,2.53,2.53,9660.0
2011-06-09,2.53,2.535,2.53,2.535,3654.0
2011-06-10,2.555,2.555,2.545,2.55,33897.0
2011-06-14,2.515,2.535,2.515,2.53,45554.0
2011-06-15,2.555,2.555,2.545,2.55,12840.0
2011-06-16,2.515,2.515,2.505,2.505,26630.0
2011-06-17,2.505,2.505,2.5,2.5,4277.0
2011-06-20,2.51,2.51,2.465,2.465,7451.0
2011-06-21,2.475,2.475,2.47,2.47,8398.0
2011-06-22,2.51,2.525,2.51,2.51,27301.0
2011-06-23,2.515,2.515,2.495,2.495,50429.0
2011-06-24,2.495,2.495,2.475,2.49,30099.0
2011-06-27,2.445,2.445,2.43,2.43,7569.0
2011-06-28,2.445,2.445,2.425,2.425,33291.0
2011-06-29,2.45,2.455,2.445,2.45,24615.0
2011-06-30,2.475,2.51,2.475,2.51,82382.0
2011-07-01,2.555,2.555,2.525,2.54,128671.0
2011-07-04,2.555,2.57,2.53,2.57,184713.0
2011-07-05,2.555,2.555,2.555,2.555,16027.0
2011-07-06,2.55,2.555,2.535,2.555,24344.0
2011-07-07,2.555,2.565,2.555,2.565,24727.0
2011-07-08,2.59,2.61,2.585,2.6,22443.0
2011-07-12,2.55,2.55,2.525,2.525,14849.0
2011-07-13,2.52,2.54,2.52,2.54,12270.0
2011-07-14,2.55,2.555,2.54,2.555,18164.0
2011-07-15,2.55,2.55,2.535,2.535,2780.0
2011-07-18,2.54,2.555,2.53,2.555,276222.0
2011-07-19,2.55,2.55,2.55,2.55,557.0
2011-07-20,2.59,2.595,2.585,2.595,8219.0
2011-07-21,2.595,2.595,2.595,2.595,8474.0
2011-07-22,2.635,2.645,2.635,2.64,8277.0
2011-07-25,2.645,2.645,2.615,2.615,16446.0
2011-07-26,2.64,2.645,2.63,2.645,12135.0
2011-07-28,2.615,2.615,2.58,2.58,25186.0
2011-07-29,2.575,2.58,2.555,2.56,40350.0
2011-08-01,2.58,2.61,2.58,2.61,59800.0
2011-08-02,2.585,2.595,2.585,2.585,54345.0
2011-08-03,2.53,2.55,2.53,2.54,26533.0
2011-08-04,2.53,2.535,2.5,2.5,19900.0
2011-08-05,2.355,2.37,2.345,2.37,37368.0
2011-08-08,2.32,2.34,2.285,2.285,100900.0
2011-08-09,2.165,2.275,2.13,2.275,32218.0
2011-08-10,2.35,2.355,2.34,2.34,9458.0
2011-08-11,2.33,2.345,2.33,2.34,17849.0
2011-08-12,2.35,2.385,2.35,2.36,19188.0
2011-08-15,2.415,2.415,2.415,2.415,2387.0
2011-08-16,2.42,2.455,2.415,2.415,18670.0
2011-08-17,2.44,2.45,2.44,2.45,580.0
2011-08-18,2.44,2.445,2.415,2.42,156478.0
2011-08-19,2.345,2.345,2.33,2.33,7185.0
2011-08-22,2.33,2.35,2.33,2.35,63495.0
2011-08-23,2.36,2.375,2.36,2.375,2488.0
2011-08-24,2.41,2.41,2.36,2.36,21748.0
2011-08-25,2.43,2.43,2.41,2.42,13046.0
2011-08-26,2.43,2.43,2.42,2.42,2400.0
2011-08-29,2.455,2.46,2.455,2.46,21304.0
2011-08-30,2.49,2.49,2.47,2.47,157008.0
2011-08-31,2.49,2.49,2.49,2.49,4227.0
2011-09-01,2.515,2.515,2.515,2.515,2000.0
2011-09-02,2.465,2.465,2.46,2.46,9592.0
2011-09-05,2.43,2.43,2.43,2.43,28.0
2011-09-06,2.4,2.4,2.38,2.38,8707.0
2011-09-08,2.45,2.45,2.45,2.45,592.0
2011-09-09,2.465,2.465,2.465,2.465,24.0
2011-09-12,2.405,2.405,2.4,2.4,20221.0
2011-09-13,2.395,2.395,2.395,2.395,150685.0
2011-09-14,2.41,2.415,2.405,2.405,69204.0
2011-09-15,2.405,2.405,2.38,2.38,86555.0
2011-09-16,2.41,2.42,2.41,2.42,7356.0
2011-09-19,2.42,2.43,2.38,2.43,43321.0
2011-09-20,2.35,2.37,2.35,2.37,16130.0
2011-09-22,2.32,2.32,2.285,2.285,118038.0
2011-09-23,2.205,2.235,2.205,2.225,167262.0
2011-09-26,2.215,2.215,2.18,2.18,434557.0
2011-09-27,2.215,2.215,2.195,2.195,26697.0
2011-09-28,2.215,2.25,2.215,2.25,24582.0
2011-09-29,2.205,2.23,2.205,2.23,3202.0
2011-09-30,2.225,2.23,2.225,2.23,105876.0
2011-10-03,2.175,2.175,2.175,2.175,84.0
2011-10-04,2.16,2.16,2.15,2.15,11439.0
2011-10-05,2.18,2.18,2.165,2.165,2760.0
2011-10-06,2.25,2.265,2.25,2.265,3415.0
2011-10-07,2.29,2.325,2.29,2.325,171026.0
2011-10-11,2.385,2.385,2.375,2.375,17211.0
2011-10-12,2.375,2.375,2.345,2.355,7793.0
2011-10-13,2.39,2.39,2.38,2.38,26702.0
2011-10-14,2.355,2.355,2.35,2.355,6609.0
2011-10-17,2.4,2.405,2.395,2.395,32015.0
2011-10-18,2.36,2.36,2.36,2.36,27.0
2011-10-19,2.37,2.38,2.36,2.36,9087.0
2011-10-20,2.33,2.345,2.33,2.335,68618.0
2011-10-21,2.325,2.33,2.325,2.33,10511.0
2011-10-24,2.36,2.375,2.36,2.36,11627.0
2011-10-25,2.375,2.38,2.36,2.36,89191.0
2011-10-26,2.355,2.355,2.355,2.355,2969.0
2011-10-27,2.41,2.43,2.41,2.43,10129.0
2011-10-28,2.48,2.48,2.42,2.43,68667.0
2011-10-31,2.44,2.44,2.405,2.405,29254.0
2011-11-02,2.335,2.345,2.325,2.34,97701.0
2011-11-03,2.355,2.355,2.335,2.335,3831.0
2011-11-04,2.395,2.395,2.375,2.375,32032.0
2011-11-07,2.39,2.39,2.39,2.39,2201.0
2011-11-08,2.415,2.415,2.405,2.41,25154.0
2011-11-09,2.43,2.45,2.43,2.45,56398.0
2011-11-10,2.37,2.39,2.37,2.385,21659.0
2011-11-11,2.385,2.42,2.385,2.42,11598.0
2011-11-14,2.465,2.47,2.445,2.455,48326.0
2011-11-15,2.43,2.43,2.415,2.415,2274.0
2011-11-16,2.415,2.43,2.415,2.415,7084.0
2011-11-17,2.395,2.4,2.395,2.395,1129.0
2011-11-18,2.36,2.36,2.355,2.355,1501.0
2011-11-21,2.345,2.345,2.335,2.34,15180.0
2011-11-22,2.315,2.32,2.295,2.32,21001.0
2011-11-23,2.295,2.295,2.28,2.29,66345.0
2011-11-24,2.26,2.265,2.255,2.255,7921.0
2011-11-25,2.265,2.265,2.26,2.26,4073.0
2011-11-28,2.27,2.29,2.27,2.285,11058.0
2011-11-29,2.3,2.3,2.275,2.3,8623.0
2011-11-30,2.315,2.315,2.315,2.315,2869.0
2011-12-01,2.36,2.36,2.36,2.36,2000.0
2011-12-02,2.38,2.395,2.38,2.395,6234.0
2011-12-05,2.395,2.42,2.395,2.415,18200.0
2011-12-06,2.42,2.42,2.39,2.395,30728.0
2011-12-07,2.375,2.405,2.375,2.405,31160.0
2011-12-08,2.39,2.395,2.38,2.395,14292.0
2011-12-09,2.37,2.37,2.37,2.37,1750.0
2011-12-12,2.415,2.415,2.4,2.4,41912.0
2011-12-13,2.355,2.355,2.345,2.345,799.0
2011-12-14,2.325,2.33,2.325,2.33,2.0
2011-12-15,2.305,2.305,2.3,2.3,122.0
2011-12-16,2.31,2.31,2.31,2.31,2000.0
2011-12-19,2.3,2.3,2.245,2.255,130104.0
2011-12-20,2.255,2.255,2.24,2.245,4022.0
2011-12-21,2.275,2.275,2.275,2.275,62.0
2011-12-22,2.255,2.255,2.25,2.25,3217.0
2011-12-23,2.27,2.27,2.265,2.265,9586.0
2011-12-29,2.22,2.22,2.22,2.22,2001.0
2011-12-30,2.225,2.225,2.225,2.225,264.0
2012-01-04,2.275,2.3,2.275,2.3,4001.0
2012-01-05,2.27,2.29,2.27,2.29,1182.0
2012-01-06,2.29,2.29,2.285,2.285,22763.0
2012-01-09,2.27,2.27,2.265,2.265,8518.0
2012-01-10,2.285,2.29,2.285,2.29,122.0
2012-01-11,2.305,2.305,2.305,2.305,1800.0
2012-01-12,2.315,2.315,2.305,2.305,882.0
2012-01-13,2.43,2.43,2.32,2.32,8106.0
2012-01-16,2.315,2.315,2.3,2.31,17683.0
2012-01-17,2.34,2.34,2.34,2.34,2000.0
2012-01-18,2.345,2.35,2.345,2.35,4258.0
2012-01-20,2.395,2.4,2.395,2.4,6031.0
2012-01-23,2.405,2.405,2.4,2.4,4308.0
2012-01-24,2.395,2.395,2.38,2.38,6150.0
2012-01-25,2.395,2.395,2.375,2.39,19372.0
2012-01-27,2.41,2.41,2.405,2.405,9102.0
2012-01-30,2.415,2.415,2.41,2.41,1501.0
2012-01-31,2.41,2.41,2.41,2.41,1960.0
2012-02-01,2.4,2.4,2.4,2.4,4486.0
2012-02-02,2.415,2.415,2.415,2.415,3160.0
2012-02-03,2.425,2.425,2.425,2.425,1100.0
2012-02-06,2.465,2.465,2.46,2.465,36680.0
2012-02-07,2.465,2.47,2.455,2.455,324794.0
2012-02-08,2.465,2.465,2.465,2.465,51795.0
2012-02-09,2.47,2.47,2.465,2.465,82768.0
2012-02-10,2.465,2.47,2.46,2.465,13782.0
2012-02-13,2.465,2.465,2.465,2.465,1049.0
2012-02-14,2.47,2.47,2.455,2.46,14497.0
2012-02-15,2.435,2.435,2.435,2.435,2267.0
2012-02-16,2.415,2.415,2.405,2.405,10874.0
2012-02-17,2.415,2.415,2.415,2.415,9700.0
2012-02-20,2.455,2.46,2.455,2.46,10730.0
2012-02-21,2.45,2.5,2.45,2.5,21024.0
2012-02-22,2.485,2.505,2.485,2.5,11399.0
2012-02-24,2.51,2.52,2.51,2.515,7695.0
2012-02-27,2.52,2.52,2.515,2.52,3401.0
2012-02-28,2.525,2.525,2.525,2.525,7451.0
2012-02-29,2.54,2.56,2.54,2.555,3839.0
2012-03-01,2.515,2.525,2.515,2.525,4114.0
2012-03-02,2.535,2.535,2.52,2.53,5442.0
2012-03-05,2.535,2.535,2.525,2.525,6212.0
2012-03-06,2.52,2.52,2.5,2.5,3038.0
2012-03-07,2.435,2.46,2.435,2.445,13867.0
2012-03-08,2.445,2.445,2.445,2.445,24.0
2012-03-09,2.48,2.48,2.47,2.47,9685.0
2012-03-12,2.505,2.505,2.5,2.5,7350.0
2012-03-13,2.505,2.505,2.505,2.505,3.0
2012-03-14,2.54,2.55,2.535,2.535,10719.0
2012-03-15,2.555,2.555,2.525,2.54,13348.0
2012-03-16,2.55,2.555,2.55,2.555,8000.0
2012-03-19,2.555,2.555,2.555,2.555,1.0
2012-03-20,2.635,2.635,2.56,2.56,10106.0
2012-03-21,2.54,2.55,2.53,2.55,98113.0
2012-03-22,2.53,2.55,2.53,2.55,1224.0
2012-03-23,2.525,2.53,2.525,2.53,11596.0
2012-03-26,2.535,2.535,2.535,2.535,919.0
2012-03-27,2.56,2.56,2.56,2.56,250.0
2012-03-28,2.56,2.565,2.56,2.565,2002.0
2012-03-29,2.56,2.56,2.56,2.56,2155.0
2012-03-30,2.56,2.565,2.55,2.565,5131.0
2012-04-02,2.55,2.55,2.55,2.55,11145.0
2012-04-03,2.555,2.57,2.555,2.57,8302.0
2012-04-04,2.55,2.55,2.54,2.54,8185.0
2012-04-05,2.515,2.515,2.5,2.5,5307.0
2012-04-10,2.515,2.515,2.495,2.495,3098.0
2012-04-11,2.495,2.495,2.465,2.475,14611.0
2012-04-12,2.48,2.48,2.48,2.48,1000.0
2012-04-13,2.525,2.525,2.515,2.515,977.0
2012-04-16,2.505,2.505,2.505,2.505,7364.0
2012-04-17,2.515,2.515,2.5,2.5,11345.0
2012-04-18,2.505,2.52,2.505,2.52,2000.0
2012-04-19,2.535,2.535,2.535,2.535,4400.0
2012-04-20,2.525,2.525,2.525,2.525,4560.0
2012-04-23,2.54,2.54,2.52,2.52,8414.0
2012-04-24,2.515,2.515,2.515,2.515,5495.0
2012-04-26,2.52,2.52,2.51,2.51,3279.0
2012-04-27,2.51,2.51,2.51,2.51,8893.0
2012-04-30,2.525,2.525,2.525,2.525,3066.0
2012-05-01,2.52,2.525,2.52,2.525,4431.0
2012-05-02,2.53,2.53,2.53,2.53,2013.0
2012-05-03,2.515,2.515,2.505,2.505,8106.0
2012-05-04,2.465,2.505,2.465,2.505,19845.0
2012-05-07,2.46,2.48,2.38,2.38,22152.0
2012-05-08,2.41,2.41,2.39,2.39,790.0
2012-05-09,2.345,2.355,2.345,2.35,2605.0
2012-05-10,2.365,2.365,2.345,2.355,13712.0
2012-05-11,2.36,2.36,2.35,2.35,5746.0
2012-05-14,2.36,2.37,2.36,2.37,28554.0
2012-05-15,2.32,2.32,2.315,2.315,1190.0
2012-05-16,2.285,2.285,2.245,2.245,13597.0
2012-05-17,2.26,2.26,2.24,2.25,54069.0
2012-05-18,2.235,2.235,2.2,2.2,64200.0
2012-05-21,2.225,2.225,2.205,2.205,17555.0
2012-05-22,2.24,2.255,2.24,2.255,16115.0
2012-05-23,2.225,2.225,2.22,2.22,2431.0
2012-05-24,2.22,2.22,2.215,2.215,9498.0
2012-05-25,2.21,2.21,2.2,2.2,4403.0
2012-05-28,2.22,2.225,2.22,2.22,84853.0
2012-05-29,2.225,2.255,2.225,2.25,13240.0
2012-05-30,2.25,2.25,2.25,2.25,270.0
2012-05-31,2.245,2.26,2.245,2.255,11492.0
2012-06-01,2.24,2.24,2.235,2.235,7300.0
2012-06-04,2.18,2.195,2.165,2.19,14170.0
2012-06-05,2.205,2.215,2.2,2.21,7879.0
2012-06-06,2.22,2.225,2.22,2.225,267725.0
2012-06-07,2.26,2.26,2.26,2.26,1000.0
2012-06-08,2.255,2.255,2.235,2.235,1970.0
2012-06-12,2.21,2.225,2.21,2.21,8402.0
2012-06-13,2.22,2.22,2.22,2.22,3500.0
2012-06-14,2.215,2.215,2.195,2.195,8783.0
2012-06-15,2.205,2.205,2.205,2.205,25140.0
2012-06-18,2.25,2.26,2.25,2.26,23924.0
2012-06-19,2.22,2.22,2.22,2.22,1.0
2012-06-20,2.245,2.245,2.215,2.215,18014.0
2012-06-21,2.225,2.225,2.2,2.2,7725.0
2012-06-22,2.18,2.18,2.165,2.17,16133.0
2012-06-25,2.165,2.165,2.145,2.15,8202.0
2012-06-26,2.145,2.145,2.12,2.12,7722.0
2012-06-27,2.12,2.12,2.12,2.12,5200.0
2012-06-28,2.145,2.145,2.115,2.115,8774.0
2012-06-29,2.135,2.14,2.135,2.14,3380.0
2012-07-02,2.205,2.205,2.2,2.2,62491.0
2012-07-03,2.2,2.2,2.195,2.195,94740.0
2012-07-04,2.225,2.23,2.21,2.23,73564.0
2012-07-05,2.225,2.235,2.225,2.23,22766.0
2012-07-06,2.23,2.23,2.225,2.225,8946.0
2012-07-09,2.195,2.195,2.195,2.195,902.0
2012-07-10,2.18,2.195,2.155,2.155,17546.0
2012-07-11,2.15,2.16,2.15,2.15,6357.0
2012-07-12,2.14,2.15,2.125,2.135,15821.0
2012-07-13,2.115,2.14,2.115,2.14,13704.0
2012-07-16,2.15,2.15,2.15,2.15,2625.0
2012-07-17,2.15,2.155,2.15,2.155,602.0
2012-07-18,2.15,2.185,2.14,2.185,3720.0
2012-07-19,2.15,2.15,2.135,2.15,15105.0
2012-07-20,2.18,2.18,2.165,2.165,6005.0
2012-07-23,2.135,2.135,2.135,2.135,13588.0
2012-07-24,2.125,2.125,2.12,2.12,8563.0
2012-07-25,2.1,2.105,2.1,2.105,25730.0
2012-07-26,2.105,2.105,2.105,2.105,2191.0
2012-07-27,2.125,2.135,2.12,2.135,18160.0
2012-07-30,2.16,2.175,2.16,2.175,19714.0
2012-07-31,2.16,2.18,2.16,2.18,88119.0
2012-08-01,2.16,2.175,2.16,2.175,1067.0
2012-08-02,2.155,2.18,2.155,2.18,1000.0
2012-08-03,2.135,2.135,2.135,2.135,1350.0
2012-08-06,2.185,2.185,2.185,2.185,13240.0
2012-08-08,2.205,2.205,2.2,2.2,33661.0
2012-08-09,2.21,2.225,2.21,2.225,10763.0
2012-08-10,2.23,2.235,2.22,2.23,11233.0
2012-08-13,2.245,2.245,2.235,2.235,24001.0
2012-08-14,2.235,2.235,2.235,2.235,555.0
2012-08-15,2.235,2.245,2.235,2.245,1000.0
2012-08-16,2.245,2.25,2.245,2.25,5977.0
2012-08-17,2.275,2.285,2.27,2.28,87322.0
2012-08-20,2.315,2.32,2.305,2.32,114026.0
2012-08-21,2.32,2.325,2.31,2.325,15172.0
2012-08-22,2.315,2.315,2.31,2.31,9252.0
2012-08-23,2.335,2.335,2.32,2.32,12427.0
2012-08-24,2.305,2.305,2.305,2.305,601.0
2012-08-27,2.32,2.325,2.32,2.325,2353.0
2012-08-28,2.295,2.295,2.295,2.295,5030.0
2012-08-29,2.315,2.315,2.29,2.29,4182.0
2012-08-30,2.26,2.26,2.245,2.245,1000.0
2012-08-31,2.23,2.23,2.23,2.23,6841.0
2012-09-03,2.24,2.24,2.24,2.24,355.0
2012-09-04,2.24,2.25,2.24,2.25,8450.0
2012-09-05,2.195,2.21,2.195,2.21,7536.0
2012-09-06,2.235,2.24,2.23,2.23,3972.0
2012-09-07,2.26,2.285,2.26,2.285,9944.0
2012-09-10,2.295,2.295,2.285,2.285,12151.0
2012-09-11,2.295,2.295,2.295,2.295,8939.0
2012-09-12,2.31,2.31,2.305,2.305,4501.0
2012-09-13,2.31,2.31,2.31,2.31,1229.0
2012-09-14,2.335,2.365,2.335,2.34,38199.0
2012-09-17,2.35,2.37,2.35,2.355,111596.0
2012-09-18,2.34,2.365,2.34,2.35,5126.0
2012-09-19,2.355,2.36,2.355,2.36,6100.0
2012-09-20,2.35,2.37,2.35,2.37,6233.0
2012-09-21,2.365,2.365,2.365,2.365,3125.0
2012-09-24,2.35,2.355,2.35,2.355,3473.0
2012-09-25,2.355,2.355,2.325,2.34,24925.0
2012-09-26,2.33,2.33,2.33,2.33,133.0
2012-09-27,2.315,2.315,2.285,2.305,6548.0
2012-09-28,2.33,2.35,2.33,2.35,3342.0
2012-10-01,2.335,2.335,2.335,2.335,27.0
2012-10-02,2.36,2.365,2.36,2.365,3585.0
2012-10-03,2.375,2.39,2.36,2.38,14611.0
2012-10-04,2.38,2.38,2.375,2.375,12700.0
2012-10-05,2.395,2.395,2.395,2.395,3395.0
2012-10-08,2.4,2.4,2.395,2.395,15622.0
2012-10-09,2.395,2.395,2.375,2.395,9689.0
2012-10-10,2.39,2.39,2.39,2.39,3025.0
2012-10-11,2.37,2.375,2.37,2.37,12329.0
2012-10-12,2.38,2.38,2.38,2.38,8708.0
2012-10-15,2.355,2.365,2.35,2.365,7269.0
2012-10-16,2.355,2.375,2.355,2.365,26856.0
2012-10-17,2.36,2.39,2.36,2.38,7874.0
2012-10-18,2.395,2.395,2.395,2.395,2125.0
2012-10-19,2.4,2.415,2.4,2.415,7692.0
2012-10-22,2.415,2.415,2.4,2.4,4841.0
2012-10-23,2.42,2.42,2.41,2.41,25480.0
2012-10-24,2.38,2.38,2.37,2.37,7790.0
2012-10-25,2.38,2.38,2.37,2.37,20945.0
2012-10-26,2.375,2.375,2.37,2.37,8569.0
2012-10-29,2.36,2.36,2.36,2.36,1251.0
2012-10-30,2.35,2.35,2.335,2.335,32699.0
2012-10-31,2.36,2.365,2.35,2.365,3218.0
2012-11-01,2.35,2.35,2.33,2.335,10519.0
2012-11-02,2.35,2.35,2.325,2.335,33108.0
2012-11-05,2.325,2.325,2.315,2.315,9515.0
2012-11-06,2.32,2.325,2.31,2.32,132031.0
2012-11-07,2.33,2.33,2.315,2.315,8067.0
2012-11-09,2.325,2.33,2.325,2.33,10287.0
2012-11-12,2.335,2.335,2.325,2.325,5034.0
2012-11-13,2.34,2.34,2.305,2.305,16938.0
2012-11-14,2.275,2.275,2.275,2.275,5969.0
2012-11-15,2.25,2.25,2.235,2.24,17626.0
2012-11-16,2.245,2.26,2.245,2.26,2866.0
2012-11-19,2.27,2.27,2.26,2.26,17557.0
2012-11-20,2.275,2.28,2.275,2.28,67831.0
2012-11-21,2.29,2.29,2.285,2.285,27628.0
2012-11-22,2.285,2.305,2.285,2.305,6969.0
2012-11-26,2.295,2.305,2.295,2.295,11079.0
2012-11-27,2.31,2.31,2.31,2.31,4889.0
2012-11-28,2.29,2.29,2.27,2.285,5551.0
2012-11-29,2.285,2.285,2.27,2.285,6645.0
2012-11-30,2.29,2.29,2.285,2.285,13891.0
2012-12-03,2.305,2.305,2.295,2.305,4192.0
2012-12-04,2.305,2.305,2.285,2.285,4582.0
2012-12-05,2.275,2.275,2.275,2.275,10000.0
2012-12-06,2.29,2.29,2.27,2.27,8636.0
2012-12-07,2.285,2.285,2.275,2.275,13475.0
2012-12-10,2.305,2.305,2.285,2.285,6376.0
2012-12-11,2.31,2.31,2.305,2.305,21359.0
2012-12-12,2.335,2.335,2.32,2.32,15445.0
2012-12-13,2.335,2.345,2.325,2.345,2684.0
2012-12-14,2.34,2.34,2.34,2.34,1.0
2012-12-17,2.35,2.355,2.34,2.345,19988.0
2012-12-18,2.365,2.375,2.365,2.365,8068.0
2012-12-19,2.385,2.4,2.365,2.4,22684.0
2012-12-20,2.36,2.385,2.36,2.375,21176.0
2012-12-21,2.39,2.39,2.36,2.36,13812.0
2012-12-24,2.345,2.345,2.345,2.345,2124.0
2012-12-27,2.345,2.345,2.345,2.345,1016.0
2012-12-28,2.39,2.39,2.39,2.39,133.0
2012-12-31,2.38,2.38,2.355,2.355,199000.0
2013-01-02,2.39,2.435,2.39,2.435,59633.0
2013-01-03,2.465,2.475,2.45,2.475,36386.0
2013-01-07,2.46,2.46,2.425,2.435,9247.0
2013-01-08,2.43,2.43,2.41,2.41,8076.0
2013-01-09,2.415,2.425,2.415,2.425,34049.0
2013-01-10,2.425,2.425,2.425,2.425,7290.0
2013-01-11,2.435,2.435,2.425,2.435,11767.0
2013-01-14,2.46,2.46,2.44,2.44,2477.0
2013-01-15,2.455,2.455,2.435,2.435,25980.0
2013-01-16,2.435,2.455,2.435,2.44,19223.0
2013-01-17,2.46,2.47,2.46,2.465,12683.0
2013-01-18,2.49,2.49,2.465,2.465,9421.0
2013-01-21,2.48,2.48,2.47,2.475,47848.0
2013-01-22,2.49,2.49,2.465,2.465,50242.0
2013-01-23,2.435,2.48,2.435,2.47,54090.0
2013-01-24,2.475,2.475,2.465,2.475,20603.0
2013-01-25,2.48,2.48,2.475,2.475,50797.0
2013-01-29,2.49,2.49,2.48,2.49,78080.0
2013-01-30,2.495,2.505,2.495,2.495,107517.0
2013-01-31,2.48,2.49,2.475,2.48,14513.0
2013-02-01,2.49,2.505,2.49,2.505,25788.0
2013-02-04,2.515,2.525,2.5,2.5,47853.0
2013-02-05,2.46,2.47,2.46,2.47,28311.0
2013-02-06,2.475,2.48,2.475,2.48,21561.0
2013-02-07,2.475,2.48,2.47,2.48,18165.0
2013-02-08,2.53,2.53,2.48,2.5,55392.0
2013-02-11,2.505,2.51,2.5,2.5,65968.0
2013-02-12,2.51,2.515,2.51,2.515,3815.0
2013-02-13,2.53,2.53,2.515,2.525,143692.0
2013-02-14,2.525,2.53,2.51,2.525,165581.0
2013-02-15,2.535,2.535,2.515,2.53,88194.0
2013-02-18,2.535,2.535,2.525,2.525,146361.0
2013-02-19,2.525,2.525,2.505,2.515,29778.0
2013-02-20,2.525,2.525,2.5,2.505,70227.0
2013-02-21,2.475,2.475,2.425,2.425,23563.0
2013-02-22,2.455,2.475,2.455,2.47,62441.0
2013-02-25,2.48,2.505,2.48,2.495,52416.0
2013-02-26,2.475,2.49,2.475,2.49,12116.0
2013-02-27,2.49,2.495,2.49,2.49,109720.0
2013-02-28,2.495,2.5,2.49,2.5,4378.0
2013-03-01,2.495,2.495,2.48,2.48,25830.0
2013-03-04,2.475,2.475,2.465,2.47,47990.0
2013-03-05,2.475,2.475,2.465,2.465,12724.0
2013-03-06,2.49,2.49,2.475,2.48,381658.0
2013-03-07,2.49,2.49,2.48,2.48,119165.0
2013-03-08,2.49,2.505,2.49,2.505,76567.0
2013-03-11,2.505,2.515,2.505,2.515,18840.0
2013-03-12,2.505,2.505,2.495,2.495,126637.0
2013-03-13,2.495,2.495,2.475,2.49,57165.0
2013-03-14,2.47,2.475,2.455,2.455,50585.0
2013-03-15,2.465,2.49,2.455,2.49,76213.0
2013-03-18,2.495,2.495,2.45,2.45,51922.0
2013-03-19,2.47,2.47,2.465,2.465,177518.0
2013-03-20,2.46,2.46,2.425,2.44,25570.0
2013-03-21,2.455,2.455,2.43,2.44,34833.0
2013-03-22,2.435,2.44,2.43,2.43,12197.0
2013-03-25,2.435,2.44,2.425,2.43,484778.0
2013-03-26,2.42,2.425,2.42,2.425,13154.0
2013-03-27,2.435,2.435,2.425,2.425,28121.0
2013-03-28,2.43,2.43,2.425,2.425,724312.0
2013-04-02,2.43,2.45,2.42,2.42,121275.0
2013-04-03,2.455,2.455,2.385,2.385,55566.0
2013-04-04,2.345,2.35,2.335,2.34,101845.0
2013-04-05,2.325,2.355,2.32,2.35,256456.0
2013-04-08,2.36,2.365,2.355,2.365,9895.0
2013-04-09,2.375,2.38,2.355,2.365,13158.0
2013-04-10,2.365,2.385,2.36,2.385,20964.0
2013-04-11,2.395,2.395,2.375,2.38,30995.0
2013-04-12,2.385,2.385,2.365,2.38,17832.0
2013-04-15,2.335,2.335,2.285,2.315,13514.0
2013-04-16,2.265,2.275,2.245,2.275,58650.0
2013-04-17,2.29,2.3,2.27,2.285,230860.0
2013-04-18,2.245,2.3,2.205,2.225,65261.0
2013-04-19,2.24,2.245,2.24,2.24,8997.0
2013-04-22,2.27,2.27,2.245,2.245,22460.0
2013-04-23,2.285,2.285,2.26,2.26,15337.0
2013-04-24,2.265,2.29,2.265,2.285,10776.0
2013-04-26,2.285,2.32,2.285,2.32,109933.0
2013-04-29,2.305,2.315,2.3,2.305,29162.0
2013-04-30,2.325,2.35,2.3,2.31,268168.0
2013-05-01,2.285,2.32,2.285,2.3,32426.0
2013-05-02,2.305,2.305,2.26,2.265,145312.0
2013-05-03,2.28,2.28,2.265,2.265,28958.0
2013-05-06,2.305,2.305,2.29,2.29,30904.0
2013-05-07,2.29,2.3,2.28,2.3,35833.0
2013-05-08,2.335,2.34,2.325,2.34,19226.0
2013-05-09,2.34,2.355,2.34,2.34,47261.0
2013-05-10,2.365,2.385,2.365,2.375,162588.0
2013-05-13,2.375,2.38,2.36,2.375,5046.0
2013-05-14,2.38,2.38,2.375,2.375,1000.0
2013-05-15,2.365,2.365,2.34,2.345,45996.0
2013-05-16,2.345,2.345,2.305,2.305,41042.0
2013-05-17,2.28,2.31,2.28,2.31,6792.0
2013-05-20,2.32,2.32,2.31,2.31,1246.0
2013-05-21,2.285,2.285,2.28,2.28,7846.0
2013-05-22,2.29,2.29,2.275,2.275,6800.0
2013-05-23,2.245,2.245,2.23,2.23,1000.0
2013-05-24,2.23,2.23,2.2,2.2,3100.0
2013-05-27,2.16,2.16,2.16,2.16,1000.0
2013-05-28,2.185,2.185,2.165,2.165,2638.0
2013-05-29,2.17,2.2,2.17,2.2,1000.0
2013-05-30,2.21,2.21,2.19,2.19,5331.0
2013-05-31,2.215,2.215,2.2,2.2,2377.0
2013-06-03,2.185,2.19,2.175,2.19,45604.0
2013-06-04,2.185,2.185,2.185,2.185,2500.0
2013-06-05,2.16,2.17,2.16,2.17,1900.0
2013-06-06,2.125,2.135,2.12,2.135,1500.0
2013-06-07,2.125,2.125,2.12,2.12,1.0
2013-06-11,2.135,2.135,2.125,2.135,26254.0
2013-06-12,2.11,2.11,2.11,2.11,0.0
2013-06-13,2.1,2.1,2.08,2.08,2700.0
2013-06-14,2.095,2.115,2.095,2.115,900.0
2013-06-17,2.115,2.115,2.09,2.09,2724.0
2013-06-18,2.1,2.1,2.095,2.095,20.0
2013-06-19,2.125,2.13,2.125,2.13,712.0
2013-06-20,2.11,2.11,2.085,2.085,50000.0
2013-06-21,2.075,2.08,2.045,2.08,30482.0
2013-06-24,2.04,2.04,2.025,2.025,4000.0
2013-06-25,1.995,1.995,1.995,1.995,4000.0
2013-06-26,2.04,2.04,2.035,2.035,1.0
2013-06-27,2.05,2.06,2.05,2.06,5000.0
2013-06-28,2.055,2.06,2.055,2.06,500.0
2013-07-01,2.07,2.07,2.035,2.035,7000.0
2013-07-02,2.07,2.1,2.07,2.085,28462.0
2013-07-03,2.085,2.105,2.08,2.085,44105.0
2013-07-04,2.115,2.135,2.115,2.135,5.0
2013-07-05,2.16,2.16,2.145,2.15,74956.0
2013-07-08,2.15,2.15,2.15,2.15,4999.0
2013-07-09,2.175,2.18,2.165,2.18,26691.0
2013-07-10,2.195,2.205,2.175,2.18,47835.0
2013-07-11,2.21,2.215,2.21,2.215,27308.0
2013-07-12,2.235,2.245,2.23,2.235,64657.0
2013-07-15,2.29,2.29,2.235,2.24,60183.0
2013-07-16,2.255,2.255,2.225,2.23,67499.0
2013-07-17,2.235,2.24,2.19,2.24,34318.0
2013-07-18,2.255,2.255,2.245,2.245,14909.0
2013-07-19,2.255,2.255,2.225,2.24,88842.0
2013-07-22,2.27,2.27,2.26,2.27,13212.0
2013-07-23,2.225,2.335,2.225,2.335,45094.0
2013-07-24,2.295,2.3,2.28,2.28,33763.0
2013-07-25,2.26,2.26,2.255,2.255,44044.0
2013-07-26,2.26,2.26,2.255,2.255,4638.0
2013-07-29,2.26,2.26,2.245,2.245,6334.0
2013-07-30,2.24,2.24,2.23,2.24,19567.0
2013-07-31,2.245,2.26,2.245,2.26,100.0
2013-08-01,2.27,2.275,2.265,2.265,91997.0
2013-08-02,2.275,2.28,2.275,2.275,202191.0
2013-08-05,2.295,2.295,2.26,2.27,15769.0
2013-08-06,2.27,2.275,2.26,2.26,33324.0
2013-08-07,2.235,2.235,2.215,2.225,22422.0
2013-08-08,2.225,2.245,2.225,2.225,96910.0
2013-08-09,2.255,2.255,2.215,2.23,67496.0
2013-08-12,2.24,2.275,2.24,2.275,54538.0
2013-08-13,2.28,2.31,2.28,2.31,7380.0
2013-08-14,2.31,2.32,2.3,2.31,30683.0
2013-08-15,2.32,2.32,2.31,2.32,17906.0
2013-08-16,2.305,2.32,2.295,2.295,80794.0
2013-08-19,2.34,2.345,2.335,2.335,125932.0
2013-08-20,2.31,2.325,2.31,2.325,1593.0
2013-08-21,2.33,2.34,2.33,2.335,9547.0
2013-08-22,2.34,2.34,2.305,2.32,23015.0
2013-08-23,2.33,2.355,2.33,2.34,39862.0
2013-08-26,2.37,2.375,2.36,2.36,77154.0
2013-08-27,2.355,2.355,2.335,2.34,122858.0
2013-08-28,2.295,2.32,2.295,2.32,30909.0
2013-08-29,2.3,2.3,2.295,2.295,13852.0
2013-08-30,2.305,2.33,2.305,2.33,65821.0
2013-09-02,2.345,2.365,2.345,2.365,1000.0
2013-09-03,2.375,2.375,2.36,2.36,28637.0
2013-09-04,2.365,2.365,2.36,2.36,9340.0
2013-09-05,2.37,2.37,2.36,2.37,16105.0
2013-09-06,2.36,2.36,2.345,2.36,41360.0
2013-09-09,2.365,2.395,2.365,2.395,4.0
2013-09-10,2.4,2.4,2.39,2.39,48511.0
2013-09-11,2.39,2.395,2.385,2.395,13404.0
2013-09-12,2.395,2.4,2.39,2.39,41599.0
2013-09-13,2.385,2.385,2.365,2.365,4.0
2013-09-16,2.375,2.385,2.375,2.385,47494.0
2013-09-17,2.385,2.385,2.37,2.385,22853.0
2013-09-18,2.395,2.395,2.345,2.36,47236.0
2013-09-19,2.37,2.4,2.37,2.4,46082.0
2013-09-20,2.405,2.405,2.395,2.395,3660.0
2013-09-23,2.385,2.385,2.36,2.36,84719.0
2013-09-24,2.355,2.37,2.355,2.365,312459.0
2013-09-25,2.37,2.39,2.37,2.39,8142.0
2013-09-26,2.385,2.395,2.385,2.395,25250.0
2013-09-27,2.4,2.4,2.4,2.4,0.0
2013-09-30,2.4,2.4,2.37,2.37,160.0
2013-10-01,2.365,2.375,2.365,2.37,42059.0
2013-10-02,2.36,2.37,2.36,2.37,43860.0
2013-10-03,2.365,2.375,2.36,2.375,5040.0
2013-10-04,2.36,2.36,2.345,2.36,4983.0
2013-10-07,2.345,2.345,2.345,2.345,4.0
2013-10-08,2.325,2.325,2.29,2.31,34016.0
2013-10-09,2.31,2.32,2.31,2.32,15088.0
2013-10-10,2.32,2.32,2.31,2.32,18221.0
2013-10-11,2.335,2.355,2.335,2.355,160459.0
2013-10-14,2.34,2.34,2.325,2.325,4.0
2013-10-15,2.335,2.36,2.335,2.345,20810.0
2013-10-16,2.34,2.355,2.34,2.355,101090.0
2013-10-17,2.36,2.365,2.345,2.365,84488.0
2013-10-18,2.36,2.395,2.36,2.395,5450.0
2013-10-21,2.395,2.41,2.395,2.405,47375.0
2013-10-22,2.42,2.425,2.405,2.425,69325.0
2013-10-23,2.43,2.45,2.425,2.425,75818.0
2013-10-24,2.455,2.455,2.43,2.43,25168.0
2013-10-25,2.52,2.52,2.425,2.44,73410.0
2013-10-28,2.47,2.47,2.43,2.455,57329.0
2013-10-29,2.43,2.45,2.42,2.425,32891.0
2013-10-30,2.42,2.435,2.42,2.43,49194.0
2013-10-31,2.435,2.435,2.425,2.435,69651.0
2013-11-01,2.43,2.43,2.4,2.41,28121.0
2013-11-04,2.41,2.42,2.39,2.4,21704.0
2013-11-05,2.39,2.42,2.39,2.4,7420.0
2013-11-06,2.4,2.4,2.4,2.4,34335.0
2013-11-07,2.405,2.405,2.395,2.4,124612.0
2013-11-08,2.395,2.395,2.385,2.395,58227.0
2013-11-11,2.4,2.41,2.375,2.375,39274.0
2013-11-12,2.4,2.4,2.375,2.385,26769.0
2013-11-13,2.375,2.375,2.355,2.365,152544.0
2013-11-14,2.37,2.385,2.36,2.385,34778.0
2013-11-15,2.385,2.39,2.365,2.385,11669.0
2013-11-18,2.365,2.375,2.36,2.375,24116.0
2013-11-19,2.36,2.36,2.355,2.36,4832.0
2013-11-20,2.34,2.34,2.325,2.325,104689.0
2013-11-21,2.33,2.33,2.31,2.31,26227.0
2013-11-22,2.34,2.345,2.34,2.345,88733.0
2013-11-25,2.37,2.37,2.335,2.335,28066.0
2013-11-26,2.335,2.355,2.33,2.355,56328.0
2013-11-27,2.345,2.345,2.32,2.32,24017.0
2013-11-28,2.31,2.335,2.3,2.31,54645.0
2013-11-29,2.305,2.305,2.29,2.305,52890.0
2013-12-02,2.295,2.295,2.295,2.295,342.0
2013-12-03,2.265,2.265,2.26,2.26,151872.0
2013-12-04,2.245,2.27,2.235,2.27,193921.0
2013-12-05,2.265,2.27,2.255,2.255,14882.0
2013-12-06,2.24,2.24,2.23,2.235,12378.0
2013-12-09,2.245,2.245,2.23,2.24,3351.0
2013-12-10,2.245,2.245,2.235,2.235,11016.0
2013-12-11,2.235,2.24,2.225,2.24,45903.0
2013-12-12,2.23,2.23,2.205,2.215,20336.0
2013-12-13,2.2,2.235,2.2,2.235,46040.0
2013-12-16,2.235,2.235,2.235,2.235,50250.0
2013-12-17,2.245,2.245,2.23,2.235,118364.0
2013-12-18,2.255,2.255,2.23,2.23,2120.0
2013-12-19,2.245,2.245,2.235,2.245,43410.0
2013-12-20,2.265,2.29,2.26,2.29,410797.0
2013-12-23,2.305,2.305,2.295,2.295,20296.0
2013-12-24,2.305,2.33,2.305,2.33,5948.0
2013-12-27,2.34,2.34,2.34,2.34,203.0
2013-12-30,2.35,2.37,2.35,2.36,4310.0
2013-12-31,2.36,2.375,2.36,2.375,10747.0
2014-01-02,2.38,2.38,2.38,2.38,2236.0
2014-01-03,2.37,2.37,2.35,2.35,1860.0
2014-01-06,2.375,2.375,2.35,2.36,22974.0
2014-01-07,2.365,2.365,2.35,2.36,12384.0
2014-01-08,2.37,2.37,2.345,2.345,30476.0
2014-01-09,2.345,2.345,2.34,2.345,13698.0
2014-01-10,2.36,2.365,2.36,2.365,9806.0
2014-01-13,2.365,2.365,2.365,2.365,5788.0
2014-01-14,2.345,2.345,2.32,2.33,30150.0
2014-01-15,2.345,2.345,2.34,2.34,14590.0
2014-01-16,2.37,2.37,2.36,2.37,15425.0
2014-01-17,2.365,2.37,2.345,2.35,246201.0
2014-01-20,2.335,2.36,2.335,2.36,25725.0
2014-01-21,2.36,2.38,2.35,2.38,6310.0
2014-01-22,2.365,2.38,2.365,2.37,15052.0
2014-01-23,2.37,2.37,2.34,2.34,35837.0
2014-01-24,2.36,2.36,2.335,2.35,80229.0
2014-01-28,2.32,2.32,2.3,2.305,29806.0
2014-01-29,2.315,2.32,2.31,2.31,15744.0
2014-01-30,2.29,2.305,2.29,2.29,14479.0
2014-01-31,2.29,2.305,2.29,2.305,39920.0
2014-02-03,2.29,2.305,2.29,2.29,4017.0
2014-02-04,2.26,2.3,2.255,2.3,123530.0
2014-02-05,2.28,2.28,2.26,2.26,69119.0
2014-02-06,2.275,2.275,2.265,2.275,18662.0
2014-02-07,2.28,2.305,2.28,2.305,49000.0
2014-02-10,2.34,2.34,2.33,2.33,12355.0
2014-02-11,2.34,2.465,2.32,2.35,3573.0
2014-02-12,2.36,2.365,2.34,2.365,22779.0
2014-02-13,2.37,2.37,2.36,2.37,22016.0
2014-02-14,2.4,2.4,2.38,2.395,31920.0
2014-02-17,2.41,2.42,2.405,2.405,86075.0
2014-02-18,2.43,2.43,2.375,2.375,73476.0
2014-02-19,2.375,2.42,2.375,2.4,33453.0
2014-02-20,2.405,2.425,2.405,2.425,499775.0
2014-02-21,2.435,2.435,2.43,2.43,14256.0
2014-02-24,2.45,2.45,2.44,2.44,138785.0
2014-02-25,2.455,2.455,2.435,2.45,28298.0
2014-02-26,2.45,2.45,2.43,2.44,25295.0
2014-02-27,2.42,2.42,2.42,2.42,945.0
2014-02-28,2.405,2.42,2.405,2.42,19384.0
2014-03-03,2.41,2.425,2.405,2.425,104496.0
2014-03-04,2.405,2.43,2.405,2.43,93749.0
2014-03-05,2.44,2.455,2.44,2.45,26916.0
2014-03-06,2.45,2.465,2.45,2.46,118244.0
2014-03-07,2.47,2.48,2.47,2.48,10348.0
2014-03-10,2.49,2.49,2.455,2.46,16645.0
2014-03-11,2.43,2.435,2.43,2.43,85250.0
2014-03-12,2.44,2.44,2.4,2.41,60570.0
2014-03-13,2.435,2.44,2.43,2.44,21272.0
2014-03-14,2.4,2.41,2.4,2.405,30138.0
2014-03-17,2.395,2.405,2.395,2.405,10497.0
2014-03-18,2.4,2.41,2.4,2.405,28026.0
2014-03-19,2.405,2.425,2.405,2.425,91658.0
2014-03-20,2.405,2.405,2.39,2.395,4247.0
2014-03-21,2.38,2.4,2.38,2.4,117633.0
2014-03-24,2.39,2.39,2.39,2.39,85022.0
2014-03-25,2.39,2.395,2.365,2.37,163563.0
2014-03-26,2.38,2.38,2.37,2.38,155236.0
2014-03-27,2.37,2.375,2.35,2.35,30144.0
2014-03-28,2.345,2.37,2.345,2.365,24880.0
2014-03-31,2.38,2.39,2.375,2.38,11675.0
2014-04-01,2.365,2.37,2.35,2.37,56245.0
2014-04-02,2.37,2.37,2.36,2.37,22528.0
2014-04-03,2.37,2.375,2.365,2.37,20970.0
2014-04-04,2.365,2.37,2.34,2.37,109114.0
2014-04-07,2.37,2.37,2.345,2.35,14636.0
2014-04-08,2.35,2.35,2.33,2.345,8879.0
2014-04-09,2.365,2.37,2.365,2.37,12899.0
2014-04-10,2.395,2.4,2.38,2.39,33832.0
2014-04-11,2.365,2.365,2.365,2.365,6738.0
2014-04-14,2.34,2.35,2.32,2.32,104011.0
2014-04-15,2.345,2.345,2.335,2.34,24344.0
2014-04-16,2.34,2.35,2.34,2.35,22308.0
2014-04-17,2.375,2.375,2.345,2.36,222665.0
2014-04-22,2.365,2.365,2.35,2.35,10163.0
2014-04-23,2.365,2.38,2.365,2.38,30142.0
2014-04-24,2.395,2.395,2.38,2.38,61020.0
2014-04-28,2.38,2.38,2.375,2.375,14923.0
2014-04-29,2.37,2.37,2.335,2.335,35130.0
2014-04-30,2.36,2.36,2.345,2.36,33133.0
2014-05-01,2.36,2.36,2.33,2.33,40153.0
2014-05-02,2.32,2.33,2.32,2.32,41219.0
2014-05-05,2.335,2.335,2.335,2.335,45416.0
2014-05-06,2.34,2.35,2.34,2.35,19952.0
2014-05-07,2.34,2.34,2.33,2.34,59392.0
2014-05-08,2.315,2.345,2.315,2.34,16257.0
2014-05-09,2.335,2.34,2.33,2.34,86499.0
2014-05-12,2.335,2.335,2.32,2.32,28078.0
2014-05-13,2.36,2.36,2.34,2.34,25406.0
2014-05-14,2.36,2.365,2.36,2.365,33168.0
2014-05-15,2.345,2.365,2.345,2.365,30714.0
2014-05-16,2.345,2.36,2.345,2.345,53512.0
2014-05-19,2.345,2.345,2.33,2.33,19682.0
2014-05-20,2.315,2.315,2.305,2.315,17861.0
2014-05-21,2.3,2.31,2.3,2.31,29654.0
2014-05-22,2.315,2.34,2.315,2.34,12004.0
2014-05-23,2.34,2.34,2.335,2.34,15718.0
2014-05-26,2.35,2.36,2.345,2.345,110100.0
2014-05-27,2.35,2.36,2.35,2.36,24381.0
2014-05-28,2.37,2.375,2.37,2.37,35824.0
2014-05-29,2.375,2.375,2.36,2.36,26874.0
2014-05-30,2.365,2.37,2.365,2.37,21013.0
2014-06-02,2.37,2.37,2.365,2.37,34999.0
2014-06-03,2.36,2.37,2.36,2.36,5321.0
2014-06-04,2.345,2.345,2.335,2.34,19305.0
2014-06-05,2.315,2.33,2.315,2.33,5331.0
2014-06-06,2.32,2.345,2.32,2.345,19678.0
2014-06-10,2.335,2.34,2.33,2.335,21127.0
2014-06-11,2.335,2.335,2.315,2.33,99152.0
2014-06-12,2.33,2.33,2.305,2.315,56232.0
2014-06-13,2.29,2.3,2.29,2.29,14428.0
2014-06-16,2.3,2.305,2.3,2.305,313.0
2014-06-17,2.29,2.305,2.29,2.305,84422.0
2014-06-18,2.315,2.315,2.3,2.305,31400.0
2014-06-19,2.315,2.34,2.315,2.34,23677.0
2014-06-20,2.36,2.36,2.335,2.345,43551.0
2014-06-23,2.35,2.36,2.35,2.35,10137.0
2014-06-24,2.345,2.345,2.34,2.34,14695.0
2014-06-25,2.32,2.33,2.315,2.33,36001.0
2014-06-26,2.35,2.36,2.35,2.36,25066.0
2014-06-27,2.365,2.365,2.345,2.35,12461.0
2014-06-30,2.345,2.38,2.34,2.38,86917.0
2014-07-01,2.345,2.355,2.335,2.355,71331.0
2014-07-02,2.355,2.365,2.355,2.365,38586.0
2014-07-03,2.385,2.39,2.385,2.39,12036.0
2014-07-04,2.4,2.405,2.4,2.4,18699.0
2014-07-07,2.4,2.41,2.39,2.405,11054.0
2014-07-08,2.385,2.405,2.385,2.4,4491.0
2014-07-09,2.385,2.4,2.38,2.39,80554.0
2014-07-10,2.405,2.405,2.4,2.4,21076.0
2014-07-11,2.405,2.41,2.4,2.41,4902.0
2014-07-14,2.405,2.405,2.39,2.39,3208.0
2014-07-15,2.405,2.405,2.39,2.39,41994.0
2014-07-16,2.405,2.405,2.38,2.39,30678.0
2014-07-17,2.41,2.415,2.405,2.405,27008.0
2014-07-18,2.4,2.41,2.4,2.41,21815.0
2014-07-21,2.415,2.415,2.41,2.415,37775.0
2014-07-22,2.42,2.42,2.42,2.42,2487.0
2014-07-23,2.42,2.455,2.42,2.445,22848.0
2014-07-24,2.455,2.455,2.435,2.435,41516.0
2014-07-25,2.435,2.435,2.42,2.42,43819.0
2014-07-28,2.43,2.44,2.43,2.44,32979.0
2014-07-29,2.435,2.445,2.435,2.44,8448.0
2014-07-30,2.46,2.46,2.46,2.46,2227.0
2014-07-31,2.465,2.465,2.44,2.44,11314.0
2014-08-01,2.415,2.42,2.41,2.42,97620.0
2014-08-04,2.415,2.415,2.405,2.415,55000.0
2014-08-05,2.41,2.42,2.39,2.39,67445.0
2014-08-06,2.4,2.405,2.4,2.4,101412.0
2014-08-07,2.41,2.41,2.385,2.39,25566.0
2014-08-08,2.39,2.39,2.375,2.375,7756.0
2014-08-11,2.4,2.4,2.375,2.375,28291.0
2014-08-12,2.405,2.405,2.4,2.4,12552.0
2014-08-13,2.41,2.43,2.41,2.43,6804.0
2014-08-14,2.415,2.445,2.415,2.445,23238.0
2014-08-15,2.445,2.445,2.445,2.445,13736.0
2014-08-18,2.455,2.46,2.455,2.455,9006.0
2014-08-19,2.455,2.475,2.455,2.475,47863.0
2014-08-20,2.49,2.49,2.475,2.485,28021.0
2014-08-21,2.49,2.515,2.49,2.49,84382.0
2014-08-22,2.495,2.51,2.495,2.5,57287.0
2014-08-25,2.51,2.51,2.51,2.51,808.0
2014-08-26,2.51,2.51,2.49,2.495,23278.0
2014-08-27,2.495,2.51,2.495,2.51,15038.0
2014-08-28,2.49,2.5,2.485,2.495,10037.0
2014-08-29,2.51,2.51,2.495,2.495,6084.0
2014-09-01,2.51,2.52,2.5,2.52,39304.0
2014-09-02,2.485,2.51,2.485,2.51,10726.0
2014-09-03,2.52,2.525,2.52,2.525,10429.0
2014-09-04,2.51,2.52,2.51,2.52,36916.0
2014-09-05,2.49,2.52,2.49,2.495,42499.0
2014-09-08,2.495,2.5,2.495,2.5,7753.0
2014-09-09,2.485,2.51,2.485,2.51,36026.0
2014-09-10,2.5,2.5,2.475,2.475,33404.0
2014-09-11,2.47,2.475,2.47,2.47,90032.0
2014-09-12,2.47,2.47,2.47,2.47,1284.0
2014-09-15,2.465,2.465,2.445,2.445,17091.0
2014-09-16,2.445,2.445,2.42,2.435,150784.0
2014-09-17,2.44,2.44,2.41,2.41,22793.0
2014-09-18,2.415,2.415,2.415,2.415,30000.0
2014-09-19,2.44,2.44,2.435,2.435,40246.0
2014-09-22,2.44,2.44,2.405,2.405,136029.0
2014-09-23,2.39,2.415,2.39,2.415,69575.0
2014-09-24,2.4,2.405,2.4,2.4,12323.0
2014-09-25,2.405,2.405,2.405,2.405,1057.0
2014-09-26,2.385,2.385,2.375,2.38,16386.0
2014-09-29,2.38,2.38,2.38,2.38,3074.0
2014-09-30,2.36,2.38,2.36,2.38,116993.0
2014-10-01,2.36,2.365,2.355,2.365,21286.0
2014-10-02,2.36,2.36,2.36,2.36,6246.0
2014-10-03,2.35,2.355,2.35,2.35,8837.0
2014-10-06,2.345,2.345,2.345,2.345,9000.0
2014-10-07,2.33,2.33,2.32,2.33,45853.0
2014-10-08,2.295,2.305,2.295,2.3,12353.0
2014-10-09,2.33,2.335,2.33,2.335,2399.0
2014-10-10,2.295,2.295,2.28,2.295,8872.0
2014-10-13,2.265,2.27,2.255,2.265,139722.0
2014-10-14,2.265,2.28,2.265,2.27,92737.0
2014-10-15,2.28,2.28,2.27,2.275,14907.0
2014-10-16,2.265,2.28,2.245,2.28,35455.0
2014-10-17,2.28,2.28,2.28,2.28,7263.0
2014-10-20,2.305,2.31,2.3,2.305,15418.0
2014-10-21,2.32,2.32,2.305,2.305,4555.0
2014-10-22,2.325,2.335,2.325,2.335,15341.0
2014-10-23,2.335,2.335,2.325,2.33,5130.0
2014-10-24,2.345,2.345,2.345,2.345,6194.0
2014-10-27,2.335,2.335,2.335,2.335,1696.0
2014-10-28,2.345,2.345,2.33,2.335,4979.0
2014-10-29,2.335,2.36,2.335,2.345,22568.0
2014-10-30,2.36,2.36,2.335,2.335,25744.0
2014-10-31,2.355,2.355,2.35,2.355,27943.0
2014-11-03,2.355,2.355,2.345,2.35,11503.0
2014-11-04,2.335,2.35,2.335,2.35,115832.0
2014-11-05,2.35,2.35,2.33,2.33,127130.0
2014-11-06,2.325,2.325,2.32,2.32,16790.0
2014-11-07,2.33,2.335,2.33,2.33,18416.0
2014-11-10,2.345,2.35,2.345,2.35,8169.0
2014-11-11,2.345,2.345,2.345,2.345,6988.0
2014-11-12,2.345,2.345,2.33,2.33,6773.0
2014-11-13,2.335,2.335,2.325,2.33,12503.0
2014-11-14,2.32,2.325,2.32,2.325,22763.0
2014-11-17,2.335,2.335,2.32,2.32,10470.0
2014-11-18,2.325,2.335,2.325,2.325,85159.0
2014-11-19,2.33,2.33,2.325,2.325,462442.0
2014-11-20,2.325,2.325,2.325,2.325,0.0
2014-11-21,2.295,2.295,2.28,2.28,2925.0
2014-11-24,2.29,2.305,2.29,2.305,7428.0
2014-11-25,2.28,2.3,2.28,2.29,15893.0
2014-11-26,2.325,2.325,2.3,2.3,7340.0
2014-11-27,2.3,2.3,2.3,2.3,0.0
2014-11-28,2.29,2.29,2.255,2.255,98161.0
2014-12-01,2.265,2.265,2.19,2.19,25377.0
2014-12-02,2.19,2.2,2.19,2.19,7999.0
2014-12-03,2.22,2.22,2.22,2.22,5200.0
2014-12-04,2.255,2.255,2.24,2.24,11000.0
2014-12-05,2.24,2.24,2.225,2.24,17876.0
2014-12-08,2.245,2.255,2.24,2.255,18116.0
2014-12-09,2.22,2.22,2.2,2.2,86254.0
2014-12-10,2.255,2.255,2.17,2.19,21733.0
2014-12-11,2.17,2.185,2.16,2.18,49783.0
2014-12-12,2.185,2.185,2.185,2.185,7797.0
2014-12-15,2.145,2.16,2.135,2.16,18708.0
2014-12-16,2.14,2.145,2.13,2.13,11386.0
2014-12-17,2.135,2.155,2.135,2.155,12135.0
2014-12-18,2.18,2.185,2.17,2.17,54961.0
2014-12-19,2.21,2.22,2.21,2.22,8549.0
2014-12-22,2.215,2.25,2.215,2.24,4813.0
2014-12-23,2.25,2.25,2.245,2.245,15510.0
2014-12-24,2.24,2.24,2.235,2.235,10159.0
2014-12-29,2.265,2.295,2.265,2.295,38008.0
2014-12-30,2.29,2.29,2.285,2.285,9114.0
2014-12-31,2.3,2.3,2.275,2.275,21480.0
2015-01-02,2.3,2.305,2.285,2.305,23020.0
2015-01-05,2.315,2.315,2.315,2.315,4518.0
2015-01-06,2.285,2.285,2.275,2.28,6060.0
2015-01-07,2.275,2.28,2.26,2.28,16405.0
2015-01-08,2.285,2.285,2.27,2.285,11445.0
2015-01-09,2.25,2.305,2.25,2.305,9913.0
2015-01-12,2.3,2.315,2.285,2.285,10783.0
2015-01-13,2.285,2.3,2.27,2.28,20248.0
2015-01-14,2.285,2.285,2.255,2.27,138808.0
2015-01-15,2.25,2.255,2.235,2.245,28904.0
2015-01-16,2.25,2.25,2.235,2.235,6884.0
2015-01-19,2.25,2.26,2.235,2.235,25273.0
2015-01-20,2.235,2.235,2.235,2.235,558.0
2015-01-21,2.26,2.275,2.26,2.275,14684.0
2015-01-22,2.28,2.28,2.255,2.255,21425.0
2015-01-23,2.285,2.29,2.28,2.28,49634.0
2015-01-27,2.285,2.285,2.285,2.285,3289.0
2015-01-28,2.3,2.305,2.285,2.3,9351.0
2015-01-29,2.285,2.3,2.285,2.29,8288.0
2015-01-30,2.285,2.305,2.285,2.3,44533.0
2015-02-02,2.31,2.31,2.28,2.31,3914.0
2015-02-03,2.31,2.335,2.31,2.315,12979.0
2015-02-04,2.365,2.375,2.36,2.36,21611.0
2015-02-05,2.365,2.385,2.365,2.385,40209.0
2015-02-06,2.4,2.405,2.4,2.405,9884.0
2015-02-09,2.4,2.4,2.385,2.385,17772.0
2015-02-10,2.385,2.385,2.385,2.385,2615.0
2015-02-11,2.425,2.425,2.405,2.405,8370.0
2015-02-12,2.425,2.425,2.41,2.41,19308.0
2015-02-13,2.425,2.45,2.425,2.45,24393.0
2015-02-16,2.44,2.465,2.44,2.465,20889.0
2015-02-17,2.455,2.455,2.44,2.44,38581.0
2015-02-18,2.455,2.465,2.45,2.465,29241.0
2015-02-19,2.455,2.455,2.455,2.455,12030.0
2015-02-20,2.455,2.455,2.44,2.455,10867.0
2015-02-23,2.455,2.46,2.45,2.455,87769.0
2015-02-24,2.45,2.46,2.45,2.45,20562.0
2015-02-25,2.465,2.48,2.465,2.465,14835.0
2015-02-26,2.465,2.485,2.465,2.485,36385.0
2015-02-27,2.49,2.505,2.485,2.505,10010.0
2015-03-02,2.49,2.51,2.49,2.51,36890.0
2015-03-03,2.52,2.52,2.485,2.485,20853.0
2015-03-04,2.49,2.49,2.485,2.485,3500.0
2015-03-05,2.465,2.485,2.465,2.485,7671.0
2015-03-06,2.475,2.475,2.465,2.475,4363.0
2015-03-09,2.45,2.45,2.425,2.425,16269.0
2015-03-10,2.43,2.435,2.415,2.415,18492.0
2015-03-11,2.39,2.425,2.385,2.405,178305.0
2015-03-12,2.44,2.45,2.43,2.435,12587.0
2015-03-13,2.455,2.46,2.435,2.46,12774.0
2015-03-16,2.46,2.46,2.435,2.435,14245.0
2015-03-17,2.425,2.45,2.415,2.415,18781.0
2015-03-18,2.415,2.425,2.4,2.425,47807.0
2015-03-19,2.44,2.45,2.435,2.435,9257.0
2015-03-20,2.44,2.46,2.435,2.46,38500.0
2015-03-23,2.465,2.465,2.44,2.455,48563.0
2015-03-24,2.465,2.475,2.465,2.475,18769.0
2015-03-25,2.475,2.475,2.475,2.475,12277.0
2015-03-26,2.435,2.46,2.435,2.46,5097.0
2015-03-27,2.455,2.46,2.45,2.46,7871.0
2015-03-30,2.44,2.44,2.435,2.435,3050.0
2015-03-31,2.435,2.455,2.435,2.435,13118.0
2015-04-01,2.45,2.45,2.43,2.45,41409.0
2015-04-02,2.46,2.46,2.455,2.455,17911.0
2015-04-07,2.475,2.475,2.46,2.46,5250.0
2015-04-08,2.46,2.465,2.455,2.455,3164.0
2015-04-09,2.465,2.465,2.46,2.46,2873.0
2015-04-10,2.455,2.475,2.455,2.475,23656.0
2015-04-13,2.46,2.475,2.46,2.46,12185.0
2015-04-14,2.455,2.49,2.455,2.465,89120.0
2015-04-15,2.465,2.465,2.465,2.465,13101.0
2015-04-16,2.465,2.49,2.465,2.48,40716.0
2015-04-17,2.48,2.485,2.46,2.46,7661.0
2015-04-20,2.43,2.435,2.43,2.43,161712.0
2015-04-21,2.45,2.46,2.44,2.46,19814.0
2015-04-22,2.465,2.465,2.46,2.46,5414.0
2015-04-23,2.45,2.45,2.45,2.45,6916.0
2015-04-24,2.465,2.49,2.465,2.49,55157.0
2015-04-27,2.485,2.51,2.48,2.51,84123.0
2015-04-28,2.53,2.53,2.49,2.49,20404.0
2015-04-29,2.48,2.51,2.48,2.51,6029.0
2015-04-30,2.48,2.485,2.48,2.485,5745.0
2015-05-01,2.475,2.485,2.475,2.485,8714.0
2015-05-04,2.51,2.515,2.51,2.51,25775.0
2015-05-05,2.54,2.54,2.54,2.54,90611.0
2015-05-06,2.51,2.51,2.495,2.51,10906.0
2015-05-07,2.485,2.485,2.465,2.465,6527.0
2015-05-08,2.48,2.495,2.48,2.49,75087.0
2015-05-11,2.495,2.495,2.49,2.49,91158.0
2015-05-12,2.485,2.49,2.485,2.49,2909.0
2015-05-13,2.505,2.515,2.505,2.515,30976.0
2015-05-14,2.53,2.53,2.515,2.515,18621.0
2015-05-15,2.54,2.54,2.52,2.53,2499.0
2015-05-18,2.54,2.54,2.53,2.53,12557.0
2015-05-19,2.515,2.515,2.505,2.515,16316.0
2015-05-20,2.495,2.51,2.495,2.495,26168.0
2015-05-21,2.52,2.52,2.515,2.515,11074.0
2015-05-22,2.54,2.54,2.54,2.54,4899.0
2015-05-25,2.53,2.53,2.53,2.53,9180.0
2015-05-26,2.56,2.56,2.54,2.54,13042.0
2015-05-27,2.53,2.53,2.52,2.53,16898.0
2015-05-28,2.535,2.535,2.52,2.52,10456.0
2015-05-29,2.535,2.545,2.535,2.54,29824.0
2015-06-01,2.53,2.53,2.505,2.515,5760839.0
2015-06-02,2.535,2.535,2.505,2.505,314159.0
2015-06-03,2.475,2.485,2.465,2.465,13386.0
2015-06-04,2.455,2.455,2.45,2.45,29793.0
2015-06-05,2.425,2.435,2.425,2.435,8308.0
2015-06-09,2.435,2.435,2.43,2.43,27621.0
2015-06-10,2.41,2.425,2.405,2.405,59623.0
2015-06-11,2.43,2.455,2.43,2.44,16062.0
2015-06-12,2.455,2.455,2.435,2.44,16543.0
2015-06-15,2.455,2.455,2.425,2.435,23023.0
2015-06-16,2.425,2.425,2.39,2.4,127055.0
2015-06-17,2.41,2.435,2.41,2.425,469943.0
2015-06-18,2.425,2.425,2.425,2.425,0.0
2015-06-19,2.415,2.435,2.41,2.435,148292.0
2015-06-22,2.41,2.415,2.405,2.41,23768.0
2015-06-23,2.43,2.43,2.43,2.43,8960.0
2015-06-24,2.43,2.435,2.43,2.435,3830.0
2015-06-25,2.415,2.425,2.415,2.425,7800.0
2015-06-26,2.375,2.385,2.375,2.385,6047.0
2015-06-29,2.35,2.355,2.33,2.33,10529.0
2015-06-30,2.33,2.35,2.31,2.35,26385.0
2015-07-01,2.39,2.39,2.365,2.365,22433.0
2015-07-02,2.405,2.405,2.385,2.385,3468.0
2015-07-03,2.39,2.39,2.37,2.37,4644.0
2015-07-06,2.35,2.37,2.345,2.345,29493.0
2015-07-07,2.37,2.37,2.37,2.37,350.0
2015-07-08,2.335,2.36,2.335,2.345,7927.0
2015-07-09,2.3,2.325,2.3,2.325,57100.0
2015-07-10,2.34,2.345,2.32,2.32,24604.0
2015-07-13,2.335,2.345,2.335,2.335,29705.0
2015-07-14,2.35,2.35,2.345,2.345,2589.0
2015-07-15,2.395,2.395,2.395,2.395,2700.0
2015-07-16,2.41,2.41,2.38,2.395,25013.0
2015-07-17,2.395,2.41,2.39,2.41,39780.0
2015-07-20,2.39,2.405,2.385,2.405,24122.0
2015-07-21,2.41,2.41,2.385,2.395,34994.0
2015-07-22,2.395,2.395,2.395,2.395,0.0
2015-07-23,2.405,2.405,2.38,2.385,39203.0
2015-07-24,2.395,2.395,2.395,2.395,4920.0
2015-07-27,2.35,2.36,2.34,2.34,11910.0
2015-07-28,2.35,2.37,2.345,2.345,11768.0
2015-07-29,2.38,2.38,2.365,2.365,9619.0
2015-07-30,2.365,2.385,2.365,2.385,1375.0
2015-07-31,2.385,2.39,2.38,2.38,33320.0
2015-08-03,2.38,2.395,2.38,2.395,7767.0
2015-08-04,2.37,2.385,2.37,2.38,10644.0
2015-08-05,2.385,2.385,2.365,2.365,37691.0
2015-08-06,2.37,2.38,2.35,2.35,3481.0
2015-08-07,2.325,2.34,2.325,2.34,12373.0
2015-08-10,2.32,2.32,2.32,2.32,3657.0
2015-08-11,2.34,2.34,2.32,2.325,9236.0
2015-08-12,2.325,2.325,2.3,2.3,19181.0
2015-08-13,2.3,2.3,2.3,2.3,0.0
2015-08-14,2.315,2.315,2.295,2.31,16360.0
2015-08-17,2.31,2.31,2.3,2.3,10820.0
2015-08-18,2.29,2.3,2.265,2.28,8807.0
2015-08-19,2.275,2.275,2.27,2.275,19411.0
2015-08-20,2.275,2.275,2.275,2.275,0.0
2015-08-21,2.255,2.265,2.23,2.24,49401.0
2015-08-24,2.205,2.22,2.18,2.185,19947.0
2015-08-25,2.2,2.23,2.2,2.2,24200.0
2015-08-26,2.2,2.21,2.185,2.21,28133.0
2015-08-27,2.255,2.255,2.25,2.25,5177.0
2015-08-28,2.27,2.275,2.265,2.265,9899.0
2015-08-31,2.275,2.275,2.27,2.27,1842.0
2015-09-01,2.25,2.255,2.24,2.24,20841.0
2015-09-02,2.205,2.205,2.2,2.2,12398.0
2015-09-03,2.2,2.2,2.2,2.2,6206.0
2015-09-04,2.2,2.2,2.18,2.2,37084.0
2015-09-07,2.2,2.2,2.195,2.195,18921.0
2015-09-08,2.205,2.205,2.2,2.2,14488.0
2015-09-09,2.24,2.25,2.24,2.245,12648.0
2015-09-10,2.205,2.225,2.205,2.225,23018.0
2015-09-11,2.22,2.23,2.205,2.23,6501.0
2015-09-14,2.24,2.24,2.24,2.24,5715.0
2015-09-15,2.21,2.225,2.205,2.205,13720.0
2015-09-16,2.24,2.24,2.24,2.24,7448.0
2015-09-17,2.275,2.275,2.275,2.275,10000.0
2015-09-18,2.275,2.29,2.275,2.29,434.0
2015-09-21,2.23,2.23,2.23,2.23,17298.0
2015-09-22,2.275,2.275,2.25,2.265,10098.0
2015-09-23,2.24,2.255,2.225,2.225,67177.0
2015-09-24,2.225,2.265,2.225,2.25,23745.0
2015-09-25,2.27,2.28,2.27,2.28,1788.0
2015-09-28,2.29,2.29,2.29,2.29,1000.0
2015-09-29,2.25,2.265,2.245,2.245,7856.0
2015-09-30,2.25,2.255,2.25,2.25,35092.0
2015-10-01,2.28,2.295,2.28,2.28,57730.0
2015-10-02,2.3,2.3,2.28,2.3,14777.0
2015-10-05,2.325,2.325,2.32,2.32,3352.0
2015-10-06,2.36,2.36,2.34,2.34,10776.0
2015-10-07,2.34,2.35,2.325,2.325,38249.0
2015-10-08,2.35,2.35,2.335,2.335,29050.0
2015-10-09,2.37,2.37,2.35,2.36,7439.0
2015-10-12,2.385,2.385,2.385,2.385,10063.0
2015-10-13,2.385,2.385,2.385,2.385,0.0
2015-10-14,2.34,2.35,2.34,2.35,8064.0
2015-10-15,2.365,2.365,2.35,2.365,9776.0
2015-10-16,2.365,2.405,2.365,2.39,15626.0
2015-10-19,2.37,2.385,2.37,2.385,14253.0
2015-10-20,2.38,2.385,2.36,2.37,19608.0
2015-10-21,2.37,2.395,2.37,2.395,31993.0
2015-10-22,2.39,2.39,2.38,2.38,1442.0
2015-10-23,2.405,2.435,2.405,2.43,9644.0
2015-10-26,2.455,2.46,2.455,2.455,5503.0
2015-10-27,2.45,2.45,2.415,2.415,26909.0
2015-10-28,2.415,2.435,2.415,2.435,9025.0
2015-10-29,2.42,2.43,2.42,2.43,13422.0
2015-10-30,2.415,2.42,2.395,2.41,13849.0
2015-11-02,2.43,2.43,2.42,2.42,4329.0
2015-11-03,2.435,2.44,2.43,2.43,30006.0
2015-11-04,2.455,2.475,2.455,2.475,16665.0
2015-11-05,2.455,2.46,2.43,2.43,7194.0
2015-11-06,2.44,2.455,2.44,2.455,6671.0
2015-11-09,2.43,2.43,2.415,2.42,20087.0
2015-11-10,2.405,2.405,2.385,2.39,62204.0
2015-11-11,2.385,2.41,2.385,2.39,21886.0
2015-11-12,2.39,2.415,2.39,2.415,32105.0
2015-11-13,2.385,2.385,2.365,2.365,22553.0
2015-11-16,2.36,2.37,2.36,2.36,5850.0
2015-11-17,2.385,2.39,2.37,2.37,6716.0
2015-11-18,2.385,2.395,2.385,2.395,13891.0
2015-11-19,2.405,2.44,2.405,2.44,25095.0
2015-11-20,2.48,2.48,2.44,2.45,6414.0
2015-11-23,2.465,2.475,2.455,2.475,1908.0
2015-11-24,2.45,2.45,2.45,2.45,1266.0
2015-11-25,2.45,2.45,2.43,2.43,9331.0
2015-11-26,2.45,2.455,2.435,2.44,3367.0
2015-11-27,2.455,2.455,2.435,2.44,5021.0
2015-11-30,2.43,2.43,2.43,2.43,9481.0
2015-12-01,2.43,2.465,2.43,2.455,14592.0
2015-12-02,2.455,2.455,2.455,2.455,24164.0
2015-12-03,2.45,2.45,2.45,2.45,1160.0
2015-12-04,2.43,2.43,2.42,2.42,3304.0
2015-12-07,2.435,2.455,2.43,2.43,97606.0
2015-12-08,2.42,2.42,2.415,2.415,48728.0
2015-12-09,2.415,2.42,2.415,2.415,176043.0
2015-12-10,2.41,2.41,2.37,2.385,28503.0
2015-12-11,2.395,2.41,2.385,2.39,38382.0
2015-12-14,2.36,2.37,2.36,2.365,21514.0
2015-12-15,2.365,2.38,2.36,2.38,14791.0
2015-12-16,2.38,2.385,2.37,2.385,22793.0
2015-12-17,2.41,2.43,2.41,2.43,9970.0
2015-12-18,2.415,2.43,2.415,2.43,168976.0
2015-12-21,2.42,2.43,2.41,2.42,88234.0
2015-12-22,2.465,2.465,2.43,2.43,9233.0
2015-12-23,2.435,2.46,2.435,2.45,141440.0
2015-12-24,2.455,2.465,2.455,2.455,42147.0
2015-12-29,2.48,2.505,2.48,2.505,18160.0
2015-12-30,2.545,2.545,2.53,2.53,13237.0
2015-12-31,2.53,2.53,2.53,2.53,8402.0
2016-01-04,2.55,2.55,2.545,2.545,10191.0
2016-01-05,2.495,2.515,2.495,2.5,19247.0
2016-01-06,2.475,2.475,2.46,2.46,13516.0
2016-01-07,2.43,2.43,2.42,2.42,23500.0
2016-01-08,2.41,2.41,2.395,2.41,78029.0
2016-01-11,2.395,2.395,2.37,2.375,17802.0
2016-01-12,2.395,2.395,2.37,2.37,15369.0
2016-01-13,2.375,2.385,2.375,2.375,18539.0
2016-01-14,2.33,2.35,2.33,2.345,21293.0
2016-01-15,2.375,2.375,2.37,2.37,8815.0
2016-01-18,2.285,2.32,2.285,2.32,69462.0
2016-01-19,2.32,2.345,2.32,2.345,10789.0
2016-01-20,2.35,2.355,2.34,2.345,23732.0
2016-01-21,2.355,2.37,2.345,2.35,15360.0
2016-01-22,2.375,2.375,2.37,2.37,5057.0
2016-01-25,2.385,2.405,2.385,2.395,7487.0
2016-01-27,2.415,2.415,2.39,2.395,4700.0
2016-01-28,2.39,2.41,2.39,2.41,37780.0
2016-01-29,2.41,2.41,2.385,2.41,30286.0
2016-02-01,2.415,2.42,2.41,2.41,12214.0
2016-02-02,2.405,2.41,2.395,2.41,4130.0
2016-02-03,2.385,2.385,2.365,2.375,6696.0
2016-02-04,2.375,2.385,2.355,2.375,53468.0
2016-02-05,2.375,2.375,2.37,2.37,11658.0
2016-02-08,2.39,2.39,2.355,2.355,26963.0
2016-02-09,2.345,2.35,2.32,2.32,10787.0
2016-02-10,2.31,2.31,2.275,2.29,15809.0
2016-02-11,2.305,2.31,2.305,2.31,13037.0
2016-02-12,2.305,2.305,2.285,2.285,17897.0
2016-02-15,2.305,2.305,2.305,2.305,208.0
2016-02-16,2.31,2.33,2.31,2.325,8823.0
2016-02-17,2.37,2.37,2.355,2.355,6008.0
2016-02-18,2.395,2.395,2.37,2.39,26815.0
2016-02-19,2.39,2.395,2.37,2.37,51454.0
2016-02-22,2.395,2.41,2.39,2.41,54325.0
2016-02-23,2.41,2.41,2.39,2.41,20630.0
2016-02-24,2.39,2.415,2.39,2.395,20073.0
2016-02-25,2.415,2.415,2.395,2.395,53096.0
2016-02-26,2.395,2.405,2.395,2.395,15234.0
2016-02-29,2.395,2.415,2.395,2.405,6159.0
2016-03-01,2.42,2.44,2.42,2.43,22870.0
2016-03-02,2.475,2.475,2.475,2.475,1047.0
2016-03-03,2.48,2.48,2.48,2.48,13333.0
2016-03-04,2.505,2.515,2.505,2.515,10638.0
2016-03-07,2.52,2.52,2.515,2.52,50670.0
2016-03-08,2.54,2.54,2.495,2.495,14480.0
2016-03-09,2.485,2.505,2.485,2.505,11233.0
2016-03-10,2.525,2.525,2.505,2.505,92820.0
2016-03-11,2.505,2.525,2.505,2.525,6254.0
2016-03-14,2.53,2.53,2.525,2.525,7519.0
2016-03-15,2.525,2.525,2.485,2.485,6120.0
2016-03-16,2.485,2.505,2.485,2.495,21097.0
2016-03-17,2.54,2.54,2.525,2.525,10427.0
2016-03-18,2.55,2.55,2.54,2.55,10562.0
2016-03-21,2.545,2.56,2.545,2.56,5889.0
2016-03-22,2.56,2.57,2.56,2.57,5575.0
2016-03-23,2.545,2.55,2.545,2.55,7856.0
2016-03-24,2.54,2.54,2.53,2.54,16964.0
2016-03-29,2.54,2.54,2.505,2.505,13646.0
2016-03-30,2.52,2.525,2.52,2.52,6326.0
2016-03-31,2.55,2.55,2.545,2.55,8542.0
2016-04-01,2.525,2.53,2.525,2.53,14620.0
2016-04-04,2.54,2.54,2.53,2.54,5098.0
2016-04-05,2.5,2.5,2.48,2.48,9840.0
2016-04-06,2.485,2.505,2.485,2.5,15604.0
2016-04-07,2.515,2.53,2.505,2.52,51883.0
2016-04-08,2.495,2.515,2.485,2.505,35837.0
2016-04-11,2.52,2.52,2.5,2.505,12194.0
2016-04-12,2.525,2.525,2.52,2.52,7826.0
2016-04-13,2.545,2.545,2.52,2.52,9208.0
2016-04-14,2.545,2.545,2.545,2.545,10957.0
2016-04-15,2.57,2.57,2.55,2.57,9299.0
2016-04-18,2.57,2.57,2.565,2.565,13333.0
2016-04-19,2.59,2.595,2.57,2.585,24594.0
2016-04-20,2.585,2.59,2.575,2.59,31532.0
2016-04-21,2.59,2.605,2.59,2.605,190437.0
2016-04-22,2.605,2.605,2.59,2.59,42414.0
2016-04-26,2.595,2.595,2.575,2.585,29104.0
2016-04-27,2.59,2.605,2.59,2.59,43142.0
2016-04-28,2.595,2.605,2.595,2.605,8956.0
2016-04-29,2.61,2.63,2.605,2.63,33059.0
2016-05-02,2.635,2.65,2.63,2.65,17965.0
2016-05-03,2.655,2.675,2.65,2.675,24272.0
2016-05-04,2.675,2.675,2.65,2.65,33691.0
2016-05-05,2.63,2.65,2.63,2.64,17943.0
2016-05-06,2.64,2.66,2.64,2.66,38397.0
2016-05-09,2.655,2.68,2.655,2.675,28786.0
2016-05-10,2.685,2.685,2.67,2.67,18704.0
2016-05-11,2.68,2.715,2.68,2.7,33951.0
2016-05-12,2.7,2.715,2.7,2.715,6237.0
2016-05-13,2.715,2.715,2.695,2.705,42678.0
2016-05-16,2.725,2.725,2.705,2.705,14505.0
2016-05-17,2.715,2.72,2.7,2.7,26493.0
2016-05-18,2.7,2.705,2.685,2.685,20952.0
2016-05-19,2.67,2.67,2.65,2.655,2952.0
2016-05-20,2.66,2.68,2.66,2.68,28545.0
2016-05-23,2.68,2.695,2.66,2.68,61343.0
2016-05-24,2.67,2.68,2.67,2.67,42749.0
2016-05-25,2.675,2.705,2.675,2.695,19919.0
2016-05-26,2.715,2.715,2.705,2.715,19472.0
2016-05-27,2.705,2.725,2.705,2.725,14278.0
2016-05-30,2.715,2.72,2.715,2.715,4754.0
2016-05-31,2.715,2.72,2.715,2.72,375284.0
2016-06-01,2.725,2.725,2.705,2.715,114373.0
2016-06-02,2.725,2.725,2.705,2.705,5873.0
2016-06-03,2.735,2.735,2.705,2.72,29566.0
2016-06-06,2.745,2.745,2.735,2.735,4233.0
2016-06-07,2.75,2.76,2.74,2.75,7700.0
2016-06-08,2.765,2.765,2.745,2.745,1941.0
2016-06-09,2.8,2.8,2.78,2.78,13741.0
2016-06-10,2.78,2.78,2.76,2.76,63119.0
2016-06-14,2.76,2.76,2.7,2.725,11357.0
2016-06-15,2.7,2.715,2.695,2.705,13404.0
2016-06-16,2.715,2.725,2.695,2.695,45512.0
2016-06-17,2.685,2.7,2.68,2.695,10503.0
2016-06-20,2.7,2.705,2.685,2.7,19865.0
2016-06-21,2.715,2.72,2.705,2.72,14802.0
2016-06-22,2.715,2.715,2.695,2.7,7359.0
2016-06-23,2.7,2.705,2.7,2.705,2262.0
2016-06-24,2.735,2.735,2.59,2.59,49861.0
2016-06-27,2.63,2.67,2.63,2.65,85272.0
2016-06-28,2.65,2.65,2.61,2.615,17983.0
2016-06-29,2.64,2.67,2.64,2.67,20927.0
2016-06-30,2.68,2.695,2.68,2.685,6818.0
2016-07-01,2.72,2.74,2.72,2.73,10066.0
2016-07-04,2.76,2.785,2.76,2.785,12133.0
2016-07-05,2.81,2.81,2.76,2.765,100552.0
2016-07-06,2.765,2.765,2.75,2.75,5399.0
2016-07-07,2.76,2.785,2.76,2.77,4898.0
2016-07-08,2.785,2.785,2.785,2.785,13078.0
2016-07-11,2.835,2.835,2.83,2.835,13140.0
2016-07-12,2.85,2.865,2.845,2.845,176205.0
2016-07-13,2.85,2.865,2.85,2.855,58241.0
2016-07-14,2.87,2.875,2.87,2.87,33992.0
2016-07-15,2.89,2.89,2.875,2.885,2908.0
2016-07-18,2.885,2.89,2.885,2.885,15352.0
2016-07-19,2.89,2.89,2.89,2.89,6475.0
2016-07-20,2.89,2.905,2.89,2.905,31107.0
2016-07-21,2.93,2.93,2.885,2.885,121012.0
2016-07-22,2.895,2.895,2.875,2.875,37060.0
2016-07-25,2.92,2.92,2.89,2.89,12328.0
2016-07-26,2.885,2.885,2.87,2.87,3094.0
2016-07-27,2.875,2.89,2.875,2.885,34557.0
2016-07-28,2.895,2.91,2.895,2.91,28521.0
2016-07-29,2.92,2.92,2.915,2.92,31093.0
2016-08-01,2.93,2.96,2.93,2.955,16158.0
2016-08-02,2.975,2.975,2.915,2.935,18006.0
2016-08-03,2.935,2.935,2.89,2.89,9868.0
2016-08-04,2.905,2.91,2.895,2.91,32608.0
2016-08-05,2.895,2.93,2.895,2.92,23535.0
2016-08-08,2.955,2.955,2.92,2.93,27661.0
2016-08-09,2.935,2.935,2.91,2.91,19229.0
2016-08-10,2.91,2.915,2.91,2.91,11504.0
2016-08-11,2.92,2.93,2.92,2.93,2295.0
2016-08-12,2.955,2.96,2.935,2.955,24747.0
2016-08-15,2.98,2.98,2.955,2.955,22218.0
2016-08-16,2.955,2.955,2.935,2.955,583490.0
2016-08-17,2.975,2.975,2.92,2.935,58191.0
2016-08-18,2.94,2.97,2.94,2.96,28273.0
2016-08-19,2.975,2.99,2.975,2.99,28170.0
2016-08-22,2.99,2.99,2.96,2.97,29928.0
2016-08-23,2.96,2.97,2.955,2.97,19479.0
2016-08-24,2.955,2.955,2.935,2.94,12197.0
2016-08-25,2.95,2.95,2.92,2.93,31510.0
2016-08-26,2.93,2.93,2.92,2.93,30125.0
2016-08-29,2.905,2.905,2.89,2.89,10438.0
2016-08-30,2.905,2.915,2.905,2.91,38093.0
2016-08-31,2.91,2.91,2.87,2.875,77682.0
2016-09-01,2.87,2.885,2.87,2.875,28225.0
2016-09-02,2.875,2.885,2.865,2.865,48282.0
2016-09-05,2.865,2.875,2.865,2.875,38824.0
2016-09-06,2.875,2.89,2.875,2.885,44358.0
2016-09-07,2.91,2.92,2.91,2.915,71513.0
2016-09-08,2.905,2.905,2.885,2.905,30034.0
2016-09-09,2.89,2.89,2.875,2.875,9174.0
2016-09-12,2.815,2.815,2.79,2.805,29352.0
2016-09-13,2.83,2.845,2.815,2.815,21414.0
2016-09-14,2.81,2.815,2.805,2.815,206802.0
2016-09-15,2.825,2.825,2.825,2.825,19164.0
2016-09-16,2.85,2.865,2.85,2.865,12068.0
2016-09-19,2.87,2.87,2.855,2.87,16927.0
2016-09-20,2.87,2.87,2.855,2.87,21457.0
2016-09-21,2.865,2.875,2.865,2.87,13464.0
2016-09-22,2.91,2.915,2.905,2.905,145838.0
2016-09-23,2.94,2.94,2.91,2.915,21416.0
2016-09-26,2.91,2.92,2.91,2.92,120979.0
2016-09-27,2.905,2.91,2.895,2.905,9712.0
2016-09-28,2.915,2.915,2.895,2.91,16085.0
2016-09-29,2.95,2.95,2.94,2.95,24846.0
2016-09-30,2.92,2.93,2.92,2.93,26430.0
2016-10-03,2.95,2.95,2.95,2.95,7902.0
2016-10-04,2.96,2.96,2.93,2.935,15427.0
2016-10-05,2.905,2.915,2.895,2.895,15209.0
2016-10-06,2.915,2.915,2.91,2.91,32243.0
2016-10-07,2.875,2.89,2.875,2.89,52382.0
2016-10-10,2.905,2.905,2.885,2.895,48683.0
2016-10-11,2.895,2.905,2.885,2.885,22935.0
2016-10-12,2.89,2.89,2.87,2.885,16898.0
2016-10-13,2.875,2.875,2.875,2.875,10282.0
2016-10-14,2.87,2.875,2.865,2.865,47820.0
2016-10-17,2.855,2.865,2.835,2.845,25343.0
2016-10-18,2.83,2.845,2.83,2.835,27317.0
2016-10-19,2.855,2.87,2.855,2.865,15501.0
2016-10-20,2.885,2.885,2.885,2.885,6042.0
2016-10-21,2.855,2.875,2.855,2.87,5847.0
2016-10-24,2.865,2.865,2.845,2.845,7638.0
2016-10-25,2.865,2.865,2.855,2.855,7613.0
2016-10-26,2.845,2.845,2.81,2.815,183946.0
2016-10-27,2.81,2.81,2.785,2.785,82191.0
2016-10-28,2.78,2.78,2.78,2.78,11055.0
2016-10-31,2.78,2.79,2.78,2.79,116867.0
2016-11-01,2.765,2.77,2.765,2.77,6391.0
2016-11-02,2.76,2.76,2.725,2.74,10424.0
2016-11-03,2.74,2.745,2.74,2.745,16523.0
2016-11-04,2.73,2.73,2.72,2.725,18863.0
2016-11-07,2.725,2.74,2.725,2.74,243104.0
2016-11-08,2.78,2.78,2.76,2.77,48861.0
2016-11-09,2.785,2.785,2.685,2.71,429303.0
2016-11-10,2.77,2.785,2.77,2.78,32896.0
2016-11-11,2.78,2.78,2.76,2.77,47454.0
2016-11-14,2.76,2.765,2.745,2.75,34305.0
2016-11-15,2.745,2.75,2.73,2.74,40284.0
2016-11-16,2.74,2.74,2.74,2.74,6450.0
2016-11-17,2.74,2.74,2.71,2.72,11750.0
2016-11-18,2.72,2.72,2.71,2.71,8539.0
2016-11-21,2.725,2.725,2.71,2.71,23041.0
2016-11-22,2.745,2.745,2.745,2.745,95221.0
2016-11-23,2.76,2.77,2.76,2.77,8747.0
2016-11-24,2.8,2.8,2.78,2.785,143883.0
2016-11-25,2.785,2.785,2.785,2.785,1190.0
2016-11-28,2.79,2.8,2.785,2.8,9472.0
2016-11-29,2.785,2.785,2.765,2.765,43382.0
2016-11-30,2.765,2.765,2.76,2.76,16430.0
2016-12-01,2.77,2.77,2.76,2.77,45831.0
2016-12-02,2.765,2.765,2.75,2.75,180960.0
2016-12-05,2.725,2.725,2.71,2.71,6081.0
2016-12-06,2.705,2.73,2.705,2.72,3656.0
2016-12-07,2.72,2.73,2.72,2.725,34744.0
2016-12-08,2.75,2.76,2.75,2.76,31711.0
2016-12-09,2.765,2.78,2.76,2.77,28919.0
2016-12-12,2.785,2.785,2.77,2.77,14374.0
2016-12-13,2.765,2.77,2.75,2.765,35827.0
2016-12-14,2.78,2.785,2.77,2.785,22225.0
2016-12-15,2.785,2.785,2.76,2.76,5128.0
2016-12-16,2.765,2.765,2.725,2.75,25680.0
2016-12-19,2.765,2.765,2.745,2.745,34456.0
2016-12-20,2.74,2.76,2.74,2.76,25681.0
2016-12-21,2.765,2.78,2.765,2.78,19198.0
2016-12-22,2.78,2.785,2.77,2.78,8473.0
2016-12-23,2.785,2.79,2.77,2.79,23570.0
2016-12-28,2.8,2.815,2.8,2.815,22309.0
2016-12-29,2.805,2.83,2.805,2.83,10610.0
2016-12-30,2.845,2.845,2.835,2.845,37751.0
2017-01-03,2.885,2.885,2.875,2.875,16740.0
2017-01-04,2.91,2.91,2.865,2.865,35380.0
2017-01-05,2.885,2.885,2.88,2.885,161.0
2017-01-06,2.88,2.89,2.88,2.885,10769.0
2017-01-09,2.89,2.9,2.89,2.89,35587.0
2017-01-10,2.89,2.9,2.865,2.865,8218.0
2017-01-11,2.885,2.885,2.87,2.87,30425.0
2017-01-12,2.87,2.87,2.87,2.87,15059.0
2017-01-13,2.86,2.86,2.845,2.85,3075.0
2017-01-16,2.86,2.865,2.86,2.86,1760.0
2017-01-17,2.85,2.85,2.845,2.845,5342.0
2017-01-18,2.84,2.84,2.825,2.825,56414.0
2017-01-19,2.82,2.845,2.82,2.825,87216.0
2017-01-20,2.81,2.825,2.81,2.82,276532.0
2017-01-23,2.805,2.82,2.8,2.81,47977.0
2017-01-24,2.805,2.825,2.805,2.825,143911.0
2017-01-25,2.825,2.83,2.825,2.83,7569.0
2017-01-27,2.83,2.84,2.82,2.83,39850.0
2017-01-30,2.805,2.81,2.8,2.8,29585.0
2017-01-31,2.79,2.79,2.77,2.78,57681.0
2017-02-01,2.77,2.78,2.77,2.77,10028.0
2017-02-02,2.8,2.8,2.785,2.785,29934.0
2017-02-03,2.805,2.805,2.785,2.8,5626.0
2017-02-06,2.8,2.8,2.785,2.785,6991.0
2017-02-07,2.79,2.79,2.77,2.785,6922.0
2017-02-08,2.79,2.79,2.78,2.78,7028.0
2017-02-09,2.805,2.81,2.8,2.81,32386.0
2017-02-10,2.82,2.84,2.82,2.84,5755.0
2017-02-13,2.85,2.865,2.845,2.86,16996.0
2017-02-14,2.87,2.885,2.87,2.87,8734.0
2017-02-15,2.88,2.89,2.87,2.87,39153.0
2017-02-16,2.88,2.88,2.865,2.865,30710.0
2017-02-17,2.86,2.86,2.845,2.85,5917.0
2017-02-20,2.845,2.845,2.84,2.845,36508.0
2017-02-21,2.84,2.84,2.82,2.82,20146.0
2017-02-22,2.81,2.825,2.81,2.825,48794.0
2017-02-23,2.85,2.85,2.825,2.83,61699.0
2017-02-24,2.83,2.83,2.82,2.82,38429.0
2017-02-27,2.825,2.83,2.825,2.825,15916.0
2017-02-28,2.825,2.825,2.81,2.82,62896.0
2017-03-01,2.825,2.825,2.785,2.8,9900.0
2017-03-02,2.83,2.83,2.825,2.825,20311.0
2017-03-03,2.81,2.81,2.79,2.8,32307.0
2017-03-06,2.8,2.81,2.79,2.79,51076.0
2017-03-07,2.785,2.8,2.785,2.785,37744.0
2017-03-08,2.78,2.785,2.77,2.77,11520.0
2017-03-09,2.78,2.785,2.77,2.78,32743.0
2017-03-10,2.78,2.785,2.77,2.785,22243.0
2017-03-13,2.79,2.79,2.785,2.79,66337.0
2017-03-14,2.8,2.81,2.8,2.8,9230.0
2017-03-15,2.805,2.805,2.79,2.805,8072.0
2017-03-16,2.825,2.83,2.82,2.825,76386.0
2017-03-17,2.83,2.845,2.83,2.845,5127.0
2017-03-20,2.84,2.845,2.825,2.83,52969.0
2017-03-21,2.845,2.86,2.845,2.845,52612.0
2017-03-22,2.85,2.85,2.825,2.83,43649.0
2017-03-23,2.825,2.84,2.82,2.84,36316.0
2017-03-24,2.83,2.85,2.83,2.85,10552.0
2017-03-27,2.84,2.845,2.83,2.83,11969.0
2017-03-28,2.86,2.88,2.86,2.88,39106.0
2017-03-29,2.87,2.89,2.87,2.89,19305.0
2017-03-30,2.9,2.9,2.89,2.9,11222.0
2017-03-31,2.905,2.905,2.9,2.9,7116.0
2017-04-03,2.87,2.87,2.87,2.87,37853.0
2017-04-04,2.89,2.89,2.89,2.89,34961.0
2017-04-05,2.905,2.905,2.89,2.89,12165.0
2017-04-06,2.9,2.905,2.89,2.905,30080.0
2017-04-07,2.91,2.91,2.89,2.89,11632.0
2017-04-10,2.91,2.92,2.905,2.905,19333.0
2017-04-11,2.92,2.92,2.905,2.92,21480.0
2017-04-12,2.92,2.925,2.91,2.91,6298.0
2017-04-13,2.92,2.92,2.89,2.89,4657.0
2017-04-18,2.87,2.87,2.86,2.865,32396.0
2017-04-19,2.845,2.86,2.845,2.85,23093.0
2017-04-20,2.845,2.85,2.84,2.84,37716.0
2017-04-21,2.865,2.87,2.865,2.87,19058.0
2017-04-24,2.87,2.87,2.865,2.87,3250.0
2017-04-26,2.88,2.89,2.87,2.88,33412.0
2017-04-27,2.88,2.885,2.88,2.885,26506.0
2017-04-28,2.88,2.885,2.87,2.87,53371.0
2017-05-01,2.885,2.885,2.87,2.87,27787.0
2017-05-02,2.89,2.905,2.88,2.905,28404.0
2017-05-03,2.905,2.905,2.89,2.89,48016.0
2017-05-04,2.89,2.89,2.87,2.885,12648.0
2017-05-05,2.87,2.87,2.86,2.86,18368.0
2017-05-08,2.885,2.89,2.88,2.88,212422.0
2017-05-09,2.89,2.905,2.89,2.905,49924.0
2017-05-10,2.92,2.93,2.92,2.93,23010.0
2017-05-11,2.94,2.94,2.925,2.925,71473.0
2017-05-12,2.925,2.925,2.89,2.89,35784.0
2017-05-15,2.88,2.885,2.86,2.88,7231.0
2017-05-16,2.88,2.88,2.87,2.88,75533.0
2017-05-17,2.88,3.06,2.86,2.86,36486.0
2017-05-18,2.825,2.825,2.82,2.82,66214.0
2017-05-19,2.82,2.84,2.82,2.84,23357.0
2017-05-22,2.845,2.86,2.845,2.845,94028.0
2017-05-23,2.865,2.865,2.86,2.86,12756.0
2017-05-24,2.85,2.86,2.845,2.85,50763.0
2017-05-25,2.845,2.855,2.845,2.85,37485.0
2017-05-26,2.86,2.86,2.83,2.83,47289.0
2017-05-29,2.85,2.85,2.82,2.825,103822.0
2017-05-30,2.81,2.81,2.805,2.81,56296.0
2017-05-31,2.83,2.83,2.82,2.825,885067.0
2017-06-01,2.825,2.83,2.825,2.83,23273.0
2017-06-02,2.845,2.86,2.845,2.86,440733.0
2017-06-05,2.86,2.86,2.845,2.86,26429.0
2017-06-06,2.845,2.845,2.83,2.83,245630.0
2017-06-07,2.84,2.84,2.82,2.82,49992.0
2017-06-08,2.81,2.825,2.81,2.82,8820.0
2017-06-09,2.81,2.825,2.805,2.82,20173.0
2017-06-13,2.82,2.845,2.82,2.845,56934.0
2017-06-14,2.865,2.885,2.865,2.87,39746.0
2017-06-15,2.88,2.88,2.86,2.87,14864.0
2017-06-16,2.87,2.87,2.865,2.87,61284.0
2017-06-19,2.885,2.885,2.88,2.88,28693.0
2017-06-20,2.88,2.89,2.87,2.885,41256.0
2017-06-21,2.84,2.85,2.84,2.84,40548.0
2017-06-22,2.83,2.85,2.83,2.85,24296.0
2017-06-23,2.85,2.86,2.85,2.86,19564.0
2017-06-26,2.865,2.88,2.85,2.85,217506.0
2017-06-27,2.845,2.85,2.84,2.84,23482.0
2017-06-28,2.86,2.885,2.85,2.885,288314.0
2017-06-29,2.89,2.92,2.89,2.92,271144.0
2017-06-30,2.89,2.89,2.885,2.885,40022.0
2017-07-03,2.89,2.89,2.89,2.89,8586.0
2017-07-04,2.87,2.905,2.87,2.905,27918.0
2017-07-05,2.905,2.905,2.885,2.905,10109.0
2017-07-06,2.89,2.91,2.89,2.905,15857.0
2017-07-07,2.87,2.885,2.87,2.885,29321.0
2017-07-10,2.895,2.905,2.885,2.895,12975.0
2017-07-11,2.885,2.89,2.875,2.89,20366.0
2017-07-12,2.87,2.87,2.855,2.87,61200.0
2017-07-13,2.885,2.89,2.87,2.875,26989.0
2017-07-14,2.89,2.915,2.89,2.91,30372.0
2017-07-17,2.895,2.915,2.895,2.915,21318.0
2017-07-18,2.905,2.905,2.875,2.875,16765.0
2017-07-19,2.87,2.875,2.865,2.875,32085.0
2017-07-20,2.865,2.885,2.865,2.87,15861.0
2017-07-21,2.87,2.885,2.865,2.875,11186.0
2017-07-24,2.865,2.87,2.855,2.855,15456.0
2017-07-25,2.89,2.89,2.885,2.885,42856.0
2017-07-26,2.905,2.915,2.905,2.91,38556.0
2017-07-27,2.93,2.93,2.925,2.925,8309.0
2017-07-28,2.905,2.905,2.885,2.89,13919.0
2017-07-31,2.89,2.905,2.89,2.895,55879.0
2017-08-01,2.895,2.905,2.885,2.905,8533.0
2017-08-02,2.905,2.905,2.905,2.905,45523.0
2017-08-03,2.895,2.905,2.885,2.905,15520.0
2017-08-04,2.895,2.905,2.89,2.895,11961.0
2017-08-07,2.91,2.925,2.91,2.925,34869.0
2017-08-08,2.93,2.93,2.895,2.895,16943.0
2017-08-09,2.905,2.915,2.905,2.905,344714.0
2017-08-10,2.93,2.93,2.91,2.915,177762.0
2017-08-11,2.895,2.895,2.875,2.89,46526.0
2017-08-14,2.905,2.905,2.89,2.905,29271.0
2017-08-15,2.915,2.915,2.905,2.905,88060.0
2017-08-16,2.915,2.915,2.91,2.915,45575.0
2017-08-17,2.93,2.945,2.93,2.93,6244.0
2017-08-18,2.925,2.925,2.905,2.915,13905.0
2017-08-21,2.91,2.915,2.91,2.915,3948.0
2017-08-22,2.93,2.93,2.915,2.93,80558.0
2017-08-23,2.93,2.93,2.915,2.915,159646.0
2017-08-24,2.93,2.935,2.925,2.925,11755.0
2017-08-25,2.93,2.945,2.93,2.935,28489.0
2017-08-28,2.93,2.935,2.925,2.925,11258.0
2017-08-29,2.925,2.93,2.915,2.925,17723.0
2017-08-30,2.93,2.945,2.93,2.945,7393.0
2017-08-31,2.935,2.945,2.935,2.945,2313.0
2017-09-01,2.965,2.985,2.965,2.97,43128.0
2017-09-04,2.97,2.985,2.97,2.975,4669.0
2017-09-05,2.99,2.99,2.955,2.97,15079.0
2017-09-06,2.97,2.99,2.97,2.99,48573.0
2017-09-07,3.005,3.01,3.0,3.005,5088.0
2017-09-08,3.01,3.01,3.005,3.01,22073.0
2017-09-11,3.025,3.025,3.02,3.025,2781.0
2017-09-12,3.025,3.025,3.025,3.025,20513.0
2017-09-13,3.04,3.04,3.025,3.025,18359.0
2017-09-14,3.03,3.03,3.03,3.03,3348.0
2017-09-15,3.025,3.025,3.01,3.01,56068.0
2017-09-18,3.025,3.025,3.02,3.02,26756.0
2017-09-19,3.025,3.025,3.02,3.02,27152.0
2017-09-20,3.02,3.02,3.005,3.02,25608.0
2017-09-21,3.01,3.01,3.0,3.0,21093.0
2017-09-22,2.99,3.0,2.99,2.99,33050.0
2017-09-25,2.99,3.005,2.99,2.99,20858.0
2017-09-26,2.99,3.0,2.985,2.985,48232.0
2017-09-27,2.985,3.0,2.985,3.0,28679.0
2017-09-28,3.0,3.005,2.99,3.0,26738.0
2017-09-29,3.005,3.005,3.0,3.005,14762.0
2017-10-02,3.005,3.005,3.005,3.005,0.0
2017-10-03,3.02,3.025,3.02,3.025,16404.0
2017-10-04,3.02,3.02,3.005,3.02,19888.0
2017-10-05,3.02,3.04,3.02,3.03,15422.0
2017-10-06,3.04,3.06,3.04,3.06,253125.0
2017-10-09,3.07,3.09,3.06,3.06,8843.0
2017-10-10,3.08,3.1,3.08,3.1,52831.0
2017-10-11,3.115,3.12,3.115,3.12,56234.0
2017-10-12,3.125,3.14,3.115,3.14,20006.0
2017-10-13,3.14,3.145,3.135,3.145,36465.0
2017-10-16,3.155,3.165,3.155,3.155,8950.0
2017-10-17,3.165,3.185,3.165,3.18,28722.0
2017-10-18,3.185,3.185,3.18,3.18,8655.0
2017-10-19,3.2,3.2,3.185,3.185,20991.0
2017-10-20,3.175,3.185,3.175,3.185,31887.0
2017-10-23,3.195,3.195,3.165,3.165,22089.0
2017-10-24,3.18,3.185,3.18,3.185,31688.0
2017-10-25,3.185,3.2,3.185,3.2,24288.0
2017-10-26,3.185,3.195,3.185,3.185,22370.0
2017-10-27,3.195,3.2,3.18,3.185,14051.0
2017-10-30,3.2,3.2,3.195,3.195,12871.0
2017-10-31,3.195,3.2,3.185,3.185,306061.0
2017-11-01,3.185,3.205,3.185,3.205,20983.0
2017-11-02,3.225,3.235,3.225,3.235,29369.0
2017-11-03,3.235,3.24,3.225,3.235,19078.0
2017-11-06,3.235,3.25,3.235,3.25,21525.0
2017-11-07,3.27,3.275,3.26,3.275,8658.0
2017-11-08,3.255,3.27,3.255,3.27,28006.0
2017-11-09,3.28,3.3,3.28,3.3,55793.0
2017-11-10,3.28,3.295,3.275,3.275,11651.0
2017-11-13,3.28,3.295,3.28,3.29,17991.0
2017-11-14,3.295,3.295,3.275,3.275,30219.0
2017-11-15,3.26,3.275,3.25,3.26,189839.0
2017-11-16,3.115,3.275,3.115,3.27,76878.0
2017-11-17,3.28,3.28,3.275,3.275,8104.0
2017-11-20,3.27,3.27,3.25,3.25,5095.0
2017-11-21,3.27,3.275,3.255,3.26,23921.0
2017-11-22,3.28,3.3,3.28,3.3,11563.0
2017-11-23,3.3,3.3,3.275,3.28,20506.0
2017-11-24,3.28,3.28,3.28,3.28,30644.0
2017-11-27,3.3,3.3,3.28,3.28,3173.0
2017-11-28,3.28,3.3,3.28,3.29,44161.0
2017-11-29,3.32,3.33,3.315,3.32,6601.0
2017-11-30,3.335,3.335,3.3,3.31,187590.0
2017-12-01,3.33,3.33,3.31,3.315,14080.0
2017-12-04,3.34,3.34,3.3,3.31,6044.0
2017-12-05,3.3,3.3,3.28,3.28,6809.0
2017-12-06,3.29,3.29,3.27,3.275,23890.0
2017-12-07,3.27,3.295,3.27,3.295,18009.0
2017-12-08,3.275,3.29,3.275,3.29,84705.0
2017-12-11,3.3,3.3,3.29,3.295,17922.0
2017-12-12,3.31,3.31,3.28,3.28,38591.0
2017-12-13,3.28,3.29,3.275,3.29,7955.0
2017-12-14,3.315,3.32,3.3,3.31,54316.0
2017-12-15,3.31,3.315,3.295,3.315,30902.0
2017-12-18,3.33,3.35,3.33,3.35,91084.0
2017-12-19,3.35,3.37,3.35,3.37,41781.0
2017-12-20,3.375,3.39,3.375,3.39,73742.0
2017-12-21,3.395,3.395,3.375,3.395,13848.0
2017-12-22,3.405,3.425,3.405,3.425,37036.0
2017-12-27,3.425,3.425,3.425,3.425,0.0
2017-12-28,3.415,3.43,3.415,3.425,4954.0
2017-12-29,3.425,3.445,3.41,3.41,4435.0
2018-01-02,3.41,3.41,3.41,3.41,0.0
2018-01-03,3.425,3.435,3.425,3.435,41110.0
2018-01-04,3.48,3.48,3.445,3.46,17548.0
2018-01-05,3.46,3.47,3.46,3.47,38026.0
2018-01-08,3.485,3.485,3.465,3.465,13154.0
2018-01-09,3.465,3.465,3.45,3.46,46292.0
2018-01-10,3.46,3.46,3.44,3.44,17291.0
2018-01-11,3.43,3.43,3.395,3.395,13697.0
2018-01-12,3.415,3.425,3.415,3.425,6437.0
2018-01-15,3.43,3.43,3.415,3.43,20721.0
2018-01-16,3.415,3.445,3.415,3.43,8586.0
2018-01-17,3.43,3.44,3.425,3.425,65904.0
2018-01-18,3.45,3.45,3.405,3.41,19830.0
2018-01-19,3.395,3.395,3.385,3.39,11269.0
2018-01-22,3.395,3.395,3.385,3.395,6998.0
2018-01-23,3.395,3.415,3.395,3.405,23364.0
2018-01-24,3.41,3.415,3.41,3.415,6344.0
2018-01-25,3.405,3.425,3.405,3.425,58221.0
2018-01-29,3.445,3.445,3.415,3.43,9120.0
2018-01-30,3.43,3.43,3.395,3.405,22380.0
2018-01-31,3.385,3.405,3.355,3.39,13935.0
2018-02-01,3.39,3.43,3.39,3.415,22103.0
2018-02-02,3.43,3.44,3.415,3.43,93313.0
2018-02-05,3.405,3.405,3.35,3.35,25799.0
2018-02-06,3.245,3.255,3.21,3.21,69596.0
2018-02-07,3.295,3.295,3.285,3.285,13728.0
2018-02-08,3.28,3.3,3.265,3.3,190207.0
2018-02-09,3.225,3.26,3.225,3.245,36079.0
2018-02-12,3.225,3.235,3.225,3.225,18152.0
2018-02-13,3.26,3.275,3.245,3.275,21258.0
2018-02-14,3.275,3.275,3.245,3.245,2430.0
2018-02-15,3.28,3.545,3.16,3.16,34336.0
2018-02-16,3.31,3.31,3.295,3.295,5466.0
2018-02-19,3.3,3.32,3.3,3.315,72253.0
2018-02-20,3.32,3.34,3.32,3.32,54580.0
2018-02-21,3.32,3.35,3.32,3.35,7686.0
2018-02-22,3.355,3.355,3.355,3.355,8215.0
2018-02-23,3.39,3.395,3.385,3.395,13966.0
2018-02-26,3.41,3.415,3.405,3.415,118592.0
2018-02-27,3.425,3.43,3.415,3.425,21262.0
2018-02-28,3.41,3.415,3.39,3.39,19402.0
2018-03-01,3.405,3.405,3.37,3.375,32910.0
2018-03-02,3.35,3.35,3.33,3.335,88024.0
2018-03-05,3.34,3.34,3.33,3.335,36619.0
2018-03-06,3.365,3.37,3.35,3.35,23567.0
2018-03-07,3.35,3.355,3.335,3.335,149713.0
2018-03-08,3.365,3.385,3.365,3.37,33339.0
2018-03-09,3.385,3.395,3.375,3.39,70361.0
2018-03-12,3.405,3.41,3.405,3.405,21979.0
2018-03-13,3.41,3.41,3.385,3.385,49763.0
2018-03-14,3.39,3.405,3.385,3.405,25092.0
2018-03-15,3.415,3.415,3.39,3.405,73301.0
2018-03-16,3.41,3.415,3.395,3.405,30744.0
2018-03-19,3.41,3.41,3.41,3.41,405.0
2018-03-20,3.395,3.405,3.385,3.395,11840.0
2018-03-21,3.41,3.415,3.41,3.41,7555.0
2018-03-22,3.425,3.425,3.405,3.41,19119.0
2018-03-23,3.375,3.375,3.355,3.365,14935.0
2018-03-26,3.335,3.35,3.32,3.35,15920.0
2018-03-27,3.385,3.385,3.385,3.385,3099.0
2018-03-28,3.34,3.365,3.34,3.365,5331.0
2018-03-29,3.33,3.34,3.31,3.315,300360.0
2018-04-03,3.335,3.335,3.3,3.3,22848.0
2018-04-04,3.3,3.3,3.285,3.295,10447.0
2018-04-05,3.3,3.31,3.3,3.3,34066.0
2018-04-06,3.285,3.31,3.28,3.31,10160.0
2018-04-09,3.28,3.3,3.28,3.3,21674.0
2018-04-10,3.31,3.31,3.31,3.31,1143.0
2018-04-11,3.315,3.335,3.315,3.32,45043.0
2018-04-12,3.315,3.315,3.31,3.31,17139.0
2018-04-13,3.31,3.33,3.31,3.315,82540.0
2018-04-16,3.315,3.33,3.315,3.33,59969.0
2018-04-17,3.335,3.335,3.335,3.335,7084.0
2018-04-18,3.355,3.355,3.35,3.35,6449.0
2018-04-19,3.385,3.39,3.385,3.385,132515.0
2018-04-20,3.37,3.37,3.355,3.355,1112.0
2018-04-23,3.355,3.355,3.335,3.335,14151.0
2018-04-24,3.35,3.365,3.35,3.355,9569.0
2018-04-26,3.365,3.375,3.365,3.375,44306.0
2018-04-27,3.395,3.405,3.375,3.375,59778.0
2018-04-30,3.395,3.41,3.395,3.41,19394.0
2018-05-01,3.41,3.415,3.405,3.405,11173.0
2018-05-02,3.415,3.44,3.415,3.44,31850.0
2018-05-03,3.47,3.5,3.47,3.485,124979.0
2018-05-04,3.495,3.495,3.48,3.48,44900.0
2018-05-07,3.5,3.5,3.48,3.48,18954.0
2018-05-08,3.5,3.505,3.495,3.505,31271.0
2018-05-09,3.505,3.515,3.5,3.5,5382.0
2018-05-10,3.505,3.515,3.505,3.515,11856.0
2018-05-11,3.515,3.525,3.515,3.515,31735.0
2018-05-14,3.52,3.525,3.515,3.525,60784.0
2018-05-15,3.52,3.525,3.515,3.515,28239.0
2018-05-16,3.52,3.52,3.515,3.515,9100.0
2018-05-17,3.52,3.54,3.515,3.515,7830.0
2018-05-18,3.52,3.525,3.515,3.515,39157.0
2018-05-21,3.535,3.54,3.525,3.525,29349.0
2018-05-22,3.525,3.525,3.5,3.515,13031.0
2018-05-23,3.505,3.515,3.495,3.505,8224.0
2018-05-24,3.495,3.5,3.495,3.495,54794.0
2018-05-25,3.495,3.5,3.485,3.5,71045.0
2018-05-28,3.5,3.5,3.5,3.5,1005.0
2018-05-29,3.495,3.495,3.48,3.495,21005.0
2018-05-30,3.45,3.495,3.45,3.495,728048.0
2018-05-31,3.535,3.535,3.52,3.525,16836.0
2018-06-01,3.515,3.52,3.505,3.52,41559.0
2018-06-04,3.535,3.545,3.525,3.545,40377.0
2018-06-05,3.535,3.545,3.525,3.535,261463.0
2018-06-06,3.54,3.545,3.54,3.545,14649.0
2018-06-07,3.545,3.57,3.545,3.57,66487.0
2018-06-08,3.555,3.57,3.545,3.56,40068.0
2018-06-12,3.575,3.575,3.555,3.56,85866.0
2018-06-13,3.545,3.57,3.535,3.535,184310.0
2018-06-14,3.535,3.56,3.535,3.555,23258.0
2018-06-15,3.57,3.595,3.57,3.595,27917.0
2018-06-18,3.595,3.6,3.575,3.58,39192.0
2018-06-19,3.59,3.59,3.57,3.57,20693.0
2018-06-20,3.56,3.59,3.56,3.58,39087.0
2018-06-21,3.635,3.645,3.63,3.645,25650.0
2018-06-22,3.63,3.63,3.595,3.595,33767.0
2018-06-25,3.61,3.615,3.61,3.61,22564.0
2018-06-26,3.59,3.59,3.575,3.575,7487.0
2018-06-27,3.59,3.6,3.58,3.59,43916.0
2018-06-28,3.59,3.59,3.575,3.58,24484.0
2018-06-29,3.595,3.595,3.575,3.58,16372.0
2018-07-02,3.6,3.6,3.575,3.575,32959.0
2018-07-03,3.575,3.595,3.575,3.58,30830.0
2018-07-04,3.57,3.57,3.54,3.555,23314.0
2018-07-05,3.555,3.555,3.535,3.54,5668.0
2018-07-06,3.545,3.57,3.535,3.56,75645.0
2018-07-09,3.575,3.575,3.56,3.575,20332.0
2018-07-10,3.59,3.595,3.575,3.58,36386.0
2018-07-11,3.575,3.59,3.545,3.56,34005.0
2018-07-12,3.56,3.575,3.56,3.56,17566.0
2018-07-13,3.56,3.57,3.555,3.56,16344.0
2018-07-16,3.575,3.575,3.57,3.57,76147.0
2018-07-17,3.545,3.545,3.52,3.535,37202.0
2018-07-18,3.525,3.56,3.525,3.545,62325.0
2018-07-19,3.545,3.575,3.545,3.56,49706.0
2018-07-20,3.58,3.59,3.575,3.58,46484.0
2018-07-23,3.57,3.58,3.545,3.545,74219.0
2018-07-24,3.555,3.575,3.545,3.575,23392.0
2018-07-25,3.575,3.575,3.56,3.57,66088.0
2018-07-26,3.57,3.58,3.57,3.575,32387.0
2018-07-27,3.595,3.7,3.58,3.7,76590.0
2018-07-30,3.58,3.58,3.57,3.57,54417.0
2018-07-31,3.56,3.56,3.535,3.545,59164.0
2018-08-01,3.545,3.56,3.49,3.49,44606.0
2018-08-02,3.54,3.545,3.535,3.54,69304.0
2018-08-03,3.56,3.57,3.545,3.555,63409.0
2018-08-06,3.56,3.57,3.555,3.555,33169.0
2018-08-07,3.555,3.555,3.525,3.535,64396.0
2018-08-08,3.525,3.54,3.52,3.52,52412.0
2018-08-09,3.535,3.555,3.535,3.555,240744.0
2018-08-10,3.555,3.555,3.525,3.525,48444.0
2018-08-13,3.52,3.525,3.49,3.49,19790.0
2018-08-14,3.49,3.54,3.49,3.535,53966.0
2018-08-15,3.535,3.545,3.535,3.54,366192.0
2018-08-16,3.535,3.535,3.505,3.525,39308.0
2018-08-17,3.525,3.545,3.525,3.54,61846.0
2018-08-20,3.56,3.57,3.555,3.57,18162.0
2018-08-21,3.57,3.575,3.555,3.57,72752.0
2018-08-22,3.58,3.615,3.575,3.6,319883.0
2018-08-23,3.645,3.645,3.635,3.645,33809.0
2018-08-24,3.65,3.665,3.625,3.63,121146.0
2018-08-27,3.635,3.635,3.61,3.61,55700.0
2018-08-28,3.63,3.645,3.625,3.645,98664.0
2018-08-29,3.63,3.65,3.63,3.65,33848.0
2018-08-30,3.665,3.67,3.635,3.67,85148.0
2018-08-31,3.65,3.65,3.625,3.63,86541.0
2018-09-03,3.69,3.69,3.6,3.63,65029.0
2018-09-04,3.625,3.625,3.6,3.615,122296.0
2018-09-05,3.615,3.615,3.58,3.595,67347.0
2018-09-06,3.58,3.58,3.525,3.535,94144.0
2018-09-07,3.5,3.525,3.5,3.525,279303.0
2018-09-10,3.525,3.54,3.505,3.525,82800.0
2018-09-11,3.525,3.555,3.52,3.555,113430.0
2018-09-12,3.54,3.545,3.535,3.545,36651.0
2018-09-13,3.54,3.56,3.54,3.545,23355.0
2018-09-14,3.545,3.57,3.545,3.57,46071.0
2018-09-17,3.555,3.575,3.555,3.575,24619.0
2018-09-18,3.575,3.575,3.525,3.535,62708.0
2018-09-19,3.56,3.56,3.545,3.56,40769.0
2018-09-20,3.555,3.555,3.545,3.545,105293.0
2018-09-21,3.57,3.575,3.56,3.575,24653.0
2018-09-24,3.58,3.58,3.555,3.57,33772.0
2018-09-25,3.545,3.56,3.54,3.56,47339.0
2018-09-26,3.58,3.59,3.57,3.57,46727.0
2018-09-27,3.58,3.6,3.58,3.6,73247.0
2018-09-28,3.625,3.63,3.61,3.61,22659.0
2018-10-01,3.615,3.615,3.6,3.6,150922.0
2018-10-02,3.615,3.615,3.595,3.595,42532.0
2018-10-03,3.6,3.61,3.595,3.6,12830.0
2018-10-04,3.625,3.625,3.6,3.61,56897.0
2018-10-05,3.595,3.6,3.58,3.59,91462.0
2018-10-08,3.57,3.575,3.545,3.545,294823.0
2018-10-09,3.54,3.545,3.49,3.5,70851.0
2018-10-10,3.49,3.505,3.485,3.5,46479.0
2018-10-11,3.435,3.435,3.39,3.395,413329.0
2018-10-12,3.355,3.395,3.345,3.395,74751.0
2018-10-15,3.375,3.375,3.34,3.36,78699.0
2018-10-16,3.365,3.455,3.365,3.455,31192.0
2018-10-17,3.395,3.435,3.395,3.435,31867.0
2018-10-18,3.435,3.435,3.41,3.415,55988.0
2018-10-19,3.41,3.415,3.4,3.415,27312.0
2018-10-22,3.4,3.41,3.39,3.39,48509.0
2018-10-23,3.4,3.4,3.36,3.365,47346.0
2018-10-24,3.36,3.36,3.34,3.34,28666.0
2018-10-25,3.27,3.27,3.25,3.25,41842.0
2018-10-26,3.255,3.265,3.195,3.215,33767.0
2018-10-29,3.21,3.215,3.195,3.21,33592.0
2018-10-30,3.18,3.255,3.18,3.25,67899.0
2018-10-31,3.265,3.27,3.25,3.255,61378.0
2018-11-01,3.275,3.3,3.27,3.29,64136.0
2018-11-02,3.305,3.31,3.305,3.31,86010.0
2018-11-05,3.305,3.325,3.29,3.29,43921.0
2018-11-06,3.245,3.305,3.18,3.18,800050.0
2018-11-07,3.305,3.345,3.305,3.34,126565.0
2018-11-08,3.38,3.4,3.375,3.39,43009.0
2018-11-09,3.425,3.425,3.355,3.375,49506.0
2018-11-12,3.375,3.38,3.375,3.38,10824.0
2018-11-13,3.325,3.34,3.31,3.325,73767.0
2018-11-14,3.31,3.325,3.275,3.275,74677.0
2018-11-15,3.265,3.285,3.265,3.275,30829.0
2018-11-16,3.285,3.29,3.275,3.29,216026.0
2018-11-19,3.29,3.3,3.285,3.285,14983.0
2018-11-20,3.255,3.27,3.23,3.235,22211.0
2018-11-21,3.21,3.21,3.155,3.18,151080.0
2018-11-22,3.2,3.215,3.2,3.21,38940.0
2018-11-23,3.21,3.215,3.2,3.215,15001.0
2018-11-26,3.175,3.195,3.165,3.165,22191.0
2018-11-27,3.2,3.2,3.185,3.2,76412.0
2018-11-28,3.22,3.23,3.22,3.23,9277.0
2018-11-29,3.255,3.27,3.255,3.27,20589.0
2018-11-30,3.265,3.265,3.245,3.255,18010.0
2018-12-03,3.3,3.335,3.3,3.335,4662.0
2018-12-04,3.32,3.325,3.3,3.3,11560.0
2018-12-05,3.235,3.235,3.22,3.235,45113.0
2018-12-06,3.245,3.245,3.215,3.23,10238.0
2018-12-07,3.215,3.23,3.215,3.22,14634.0
2018-12-10,3.18,3.18,3.14,3.145,34658.0
2018-12-11,3.155,3.165,3.11,3.11,653986.0
2018-12-12,3.13,3.165,3.13,3.16,133638.0
2018-12-13,3.185,3.21,3.185,3.21,2051.0
2018-12-14,3.18,3.18,3.175,3.175,12810.0
2018-12-17,3.165,3.215,3.16,3.215,31835.0
2018-12-18,3.175,3.18,3.165,3.175,32734.0
2018-12-19,3.16,3.16,3.12,3.12,96517.0
2018-12-20,3.11,3.125,3.085,3.09,73260.0
2018-12-21,3.04,3.055,3.0,3.0,45544.0
2018-12-24,3.0,3.04,2.995,3.03,13608.0
2018-12-27,3.075,3.09,3.075,3.085,99245.0
2018-12-28,3.1,3.11,3.1,3.11,1060.0
2018-12-31,3.12,3.13,3.12,3.13,5616.0
2019-01-02,3.13,3.13,3.085,3.09,3447.0
2019-01-03,3.06,3.11,3.06,3.09,14715.0
2019-01-04,3.1,3.1,3.075,3.085,20484.0
2019-01-07,3.135,3.15,3.135,3.14,16320.0
2019-01-08,3.16,3.16,3.14,3.155,25444.0
2019-01-09,3.16,3.205,3.16,3.205,18235.0
2019-01-10,3.205,3.205,3.19,3.195,41431.0
2019-01-11,3.195,3.195,3.185,3.185,16075.0
2019-01-14,3.185,3.195,3.175,3.185,17588.0
2019-01-15,3.195,3.21,3.185,3.195,94458.0
2019-01-16,3.205,3.235,3.205,3.22,34908.0
2019-01-17,3.24,3.24,3.235,3.24,10681.0
2019-01-18,3.255,3.275,3.255,3.275,71359.0
2019-01-21,3.28,3.29,3.26,3.27,20524.0
2019-01-22,3.27,3.28,3.27,3.27,40442.0
2019-01-23,3.26,3.27,3.255,3.27,5379.0
2019-01-24,3.27,3.275,3.255,3.27,4594.0
2019-01-25,3.28,3.31,3.28,3.31,22943.0
2019-01-29,3.31,3.31,3.29,3.295,46284.0
2019-01-30,3.29,3.29,3.27,3.28,32681.0
2019-01-31,3.305,3.31,3.295,3.295,37401.0
2019-02-01,3.315,3.315,3.29,3.29,29537.0
2019-02-04,3.31,3.31,3.295,3.31,23700.0
2019-02-05,3.315,3.36,3.315,3.355,22763.0
2019-02-06,3.38,3.39,3.375,3.375,45048.0
2019-02-07,3.395,3.425,3.395,3.41,6866.0
2019-02-08,3.39,3.395,3.375,3.38,46672.0
2019-02-11,3.41,3.415,3.395,3.4,12797.0
2019-02-12,3.395,3.415,3.395,3.415,31400.0
2019-02-13,3.315,3.435,3.315,3.435,47774.0
2019-02-14,3.43,3.46,3.43,3.45,39934.0
2019-02-15,3.46,3.475,3.46,3.46,25034.0
2019-02-18,3.495,3.495,3.475,3.48,21514.0
2019-02-19,3.485,3.485,3.465,3.465,58787.0
2019-02-20,3.485,3.485,3.46,3.475,34915.0
2019-02-21,3.495,3.495,3.46,3.475,10648.0
2019-02-22,3.46,3.51,3.46,3.495,32862.0
2019-02-25,3.52,3.53,3.52,3.52,30246.0
2019-02-26,3.5,3.515,3.495,3.495,111390.0
2019-02-27,3.52,3.52,3.51,3.515,861640.0
2019-02-28,3.535,3.535,3.51,3.51,19856.0
2019-03-01,3.52,3.545,3.515,3.52,122820.0
2019-03-04,3.545,3.555,3.545,3.545,11574.0
2019-03-05,3.495,3.535,3.495,3.535,48257.0
2019-03-06,3.53,3.565,3.53,3.55,25202.0
2019-03-07,3.57,3.57,3.555,3.565,11271.0
2019-03-08,3.535,3.555,3.535,3.535,268553.0
2019-03-11,3.53,3.545,3.53,3.545,19722.0
2019-03-12,3.55,3.555,3.535,3.55,328153.0
2019-03-13,3.545,3.545,3.53,3.53,34724.0
2019-03-14,3.55,3.565,3.545,3.565,159010.0
2019-03-15,3.58,3.58,3.565,3.57,25636.0
2019-03-18,3.565,3.58,3.565,3.57,99459.0
2019-03-19,3.57,3.58,3.555,3.555,17260.0
2019-03-20,3.555,3.555,3.545,3.55,144598.0
2019-03-21,3.545,3.555,3.53,3.53,66527.0
2019-03-22,3.545,3.55,3.535,3.535,17158.0
2019-03-25,3.425,3.485,3.425,3.475,122463.0
2019-03-26,3.485,3.485,3.465,3.475,10973.0
2019-03-27,3.485,3.485,3.465,3.485,67920.0
2019-03-28,3.48,3.51,3.48,3.5,13584.0
2019-03-29,3.52,3.53,3.52,3.52,58627.0
2019-04-01,3.52,3.545,3.52,3.535,31960.0
2019-04-02,3.535,3.565,3.535,3.565,48204.0
2019-04-03,3.57,3.585,3.565,3.565,62053.0
2019-04-04,3.58,3.58,3.555,3.565,11621.0
2019-04-05,3.555,3.555,3.535,3.535,7119.0
2019-04-08,3.555,3.565,3.555,3.565,68888.0
2019-04-09,3.58,3.58,3.565,3.565,19567.0
2019-04-10,3.565,3.58,3.565,3.58,10954.0
2019-04-11,3.58,3.58,3.555,3.555,7460.0
2019-04-12,3.57,3.58,3.57,3.57,1494.0
2019-04-15,3.6,3.6,3.57,3.585,13470.0
2019-04-16,3.585,3.6,3.585,3.6,13883.0
2019-04-17,3.605,3.605,3.595,3.595,5369.0
2019-04-18,3.585,3.585,3.565,3.58,38955.0
2019-04-23,3.6,3.605,3.6,3.6,11949.0
2019-04-24,3.63,3.665,3.63,3.655,72941.0
2019-04-26,3.655,3.655,3.64,3.655,22128.0
2019-04-29,3.665,3.67,3.65,3.65,30263.0
2019-04-30,3.655,3.655,3.64,3.65,13708.0
2019-05-01,3.655,3.675,3.655,3.665,17314.0
2019-05-02,3.715,3.715,3.65,3.655,15846.0
2019-05-03,3.675,3.675,3.635,3.635,32362.0
2019-05-06,3.635,3.635,3.595,3.595,5177.0
2019-05-07,3.605,3.605,3.595,3.6,33820.0
2019-05-08,3.565,3.58,3.55,3.57,169672.0
2019-05-09,3.57,3.585,3.57,3.58,51991.0
2019-05-10,3.57,3.595,3.555,3.565,49575.0
2019-05-13,3.58,3.58,3.565,3.57,12847.0
2019-05-14,3.545,3.55,3.53,3.55,21756.0
2019-05-15,3.57,3.585,3.57,3.57,38448.0
2019-05-16,3.57,3.595,3.57,3.585,34167.0
2019-05-17,3.63,3.65,3.63,3.635,23407.0
2019-05-20,3.665,3.67,3.635,3.65,117779.0
2019-05-21,3.605,3.63,3.605,3.63,49709.0
2019-05-22,3.6,3.655,3.6,3.655,26387.0
2019-05-23,3.655,3.67,3.65,3.67,11943.0
2019-05-24,3.655,3.655,3.63,3.635,31442.0
2019-05-27,3.665,3.665,3.635,3.635,42748.0
2019-05-28,3.635,3.675,3.635,3.675,257261.0
2019-05-29,3.665,3.67,3.655,3.665,39233.0
2019-05-30,3.65,3.65,3.615,3.615,48468.0
2019-05-31,3.62,3.62,3.595,3.595,31965.0
2019-06-03,3.565,3.58,3.53,3.53,55170.0
2019-06-04,3.53,3.535,3.515,3.515,114088.0
2019-06-05,3.545,3.55,3.53,3.53,96580.0
2019-06-06,3.545,3.555,3.535,3.535,28084.0
2019-06-07,3.565,3.57,3.55,3.565,135526.0
2019-06-11,3.585,3.62,3.585,3.62,32753.0
2019-06-12,3.635,3.665,3.635,3.655,154445.0
2019-06-13,3.655,3.655,3.63,3.64,18739.0
2019-06-14,3.64,3.64,3.63,3.64,22764.0
2019-06-17,3.605,3.62,3.605,3.62,43470.0
2019-06-18,3.62,3.64,3.62,3.63,45851.0
2019-06-19,3.635,3.685,3.635,3.685,25375.0
2019-06-20,3.675,3.705,3.675,3.705,58027.0
2019-06-21,3.725,3.725,3.69,3.69,85359.0
2019-06-24,3.705,3.705,3.685,3.685,151978.0
2019-06-25,3.69,3.69,3.675,3.675,29576.0
2019-06-26,3.655,3.655,3.64,3.64,16187.0
2019-06-27,3.635,3.64,3.635,3.64,6202.0
2019-06-28,3.655,3.665,3.64,3.65,53594.0
2019-07-01,3.695,3.695,3.665,3.67,33975.0
2019-07-02,3.68,3.71,3.68,3.695,32122.0
2019-07-03,3.71,3.71,3.71,3.71,29107.0
2019-07-04,3.7,3.715,3.7,3.7,36183.0
2019-07-05,3.725,3.755,3.725,3.755,76318.0
2019-07-08,3.73,3.73,3.7,3.725,6456.0
2019-07-09,3.715,3.715,3.68,3.68,12719.0
2019-07-10,3.695,3.73,3.695,3.715,12208.0
2019-07-11,3.73,3.775,3.73,3.76,42356.0
2019-07-12,3.76,3.76,3.74,3.745,196830.0
2019-07-15,3.73,3.74,3.725,3.725,22940.0
2019-07-16,3.74,3.74,3.725,3.725,19002.0
2019-07-17,3.725,3.725,3.71,3.71,9880.0
2019-07-18,3.73,3.73,3.725,3.725,16492.0
2019-07-19,3.745,3.76,3.725,3.725,16567.0
2019-07-22,3.775,3.79,3.775,3.785,86342.0
2019-07-23,3.805,3.815,3.8,3.8,30268.0
2019-07-24,3.82,3.83,3.815,3.83,121721.0
2019-07-25,3.845,3.865,3.845,3.86,16629.0
2019-07-26,3.83,3.835,3.83,3.835,27519.0
2019-07-29,3.86,3.86,3.83,3.86,21069.0
2019-07-30,3.89,3.89,3.845,3.89,25494.0
2019-07-31,3.83,3.83,3.815,3.82,7627.0
2019-08-01,3.815,3.815,3.785,3.79,12082.0
2019-08-02,3.775,3.775,3.775,3.775,5409.0
2019-08-05,3.79,3.8,3.68,3.74,20821.0
2019-08-06,3.635,3.635,3.565,3.595,223272.0
2019-08-07,3.605,3.64,3.605,3.635,27013.0
2019-08-08,3.635,3.68,3.635,3.68,22590.0
2019-08-09,3.695,3.715,3.695,3.715,20186.0
2019-08-12,3.685,3.7,3.685,3.685,46215.0
2019-08-13,3.7,3.71,3.695,3.695,26069.0
2019-08-14,3.7,3.7,3.67,3.68,27704.0
2019-08-15,3.62,3.625,3.59,3.59,53196.0
2019-08-16,3.575,3.58,3.56,3.56,22471.0
2019-08-19,3.58,3.59,3.575,3.58,7815.0
2019-08-20,3.62,3.635,3.605,3.635,36613.0
2019-08-21,3.61,3.635,3.61,3.61,10670.0
2019-08-22,3.67,3.67,3.625,3.625,13045.0
2019-08-23,3.635,3.635,3.61,3.62,18938.0
2019-08-26,3.59,3.595,3.58,3.595,55135.0
2019-08-27,3.595,3.61,3.58,3.58,14952.0
2019-08-28,3.61,3.64,3.61,3.635,413688.0
2019-08-29,3.635,3.635,3.62,3.635,113471.0
2019-08-30,3.67,3.68,3.665,3.665,186601.0
2019-09-02,3.64,3.685,3.64,3.68,17322.0
2019-09-03,3.685,3.685,3.685,3.685,3824.0
2019-09-04,3.665,3.68,3.655,3.67,12139.0
2019-09-05,3.685,3.725,3.685,3.715,67219.0
2019-09-06,3.745,3.745,3.73,3.745,8128.0
2019-09-09,3.73,3.745,3.73,3.73,19244.0
2019-09-10,3.73,3.73,3.71,3.71,15976.0
2019-09-11,3.725,3.74,3.725,3.73,7948.0
2019-09-12,3.745,3.76,3.725,3.745,25676.0
2019-09-13,3.745,3.745,3.725,3.73,8409.0
2019-09-16,3.71,3.73,3.71,3.73,65387.0
2019-09-17,3.725,3.74,3.715,3.74,62806.0
2019-09-18,3.74,3.745,3.73,3.74,73101.0
2019-09-19,3.755,3.755,3.74,3.74,14531.0
2019-09-20,3.77,3.785,3.74,3.755,15937.0
2019-09-23,3.785,3.785,3.77,3.77,152501.0
2019-09-24,3.775,3.775,3.77,3.77,3239.0
2019-09-25,3.74,3.755,3.74,3.755,15546.0
2019-09-26,3.755,3.76,3.74,3.755,109425.0
2019-09-27,3.755,3.755,3.74,3.74,19753.0
2019-09-30,3.76,3.775,3.755,3.775,127981.0
2019-10-01,3.755,3.775,3.755,3.775,18136.0
2019-10-02,3.76,3.76,3.745,3.755,13407.0
2019-10-03,3.67,3.695,3.67,3.685,24337.0
2019-10-04,3.67,3.7,3.67,3.695,84952.0
2019-10-07,3.7,3.7,3.695,3.695,4210.0
2019-10-08,3.73,3.74,3.725,3.74,15381.0
2019-10-09,3.725,3.74,3.725,3.725,4216.0
2019-10-10,3.725,3.73,3.7,3.7,34628.0
2019-10-11,3.725,3.725,3.7,3.7,8211.0
2019-10-14,3.73,3.73,3.715,3.73,18015.0
2019-10-15,3.725,3.725,3.7,3.715,19279.0
2019-10-16,3.745,3.76,3.74,3.755,15203.0
2019-10-17,3.76,3.77,3.755,3.755,17048.0
2019-10-18,3.74,3.74,3.725,3.74,3268.0
2019-10-21,3.74,3.74,3.71,3.73,22403.0
2019-10-22,3.715,3.745,3.715,3.725,88679.0
2019-10-23,3.745,3.745,3.73,3.74,18628.0
2019-10-24,3.745,3.745,3.73,3.73,7804.0
2019-10-25,3.755,3.755,3.745,3.745,5644.0
2019-10-28,3.745,3.755,3.715,3.715,13284.0
2019-10-29,3.745,3.76,3.745,3.76,29576.0
2019-10-30,3.74,3.745,3.73,3.73,16193.0
2019-10-31,3.745,3.745,3.725,3.74,20211.0
2019-11-01,3.725,3.76,3.725,3.755,10572.0
2019-11-04,3.8,3.8,3.785,3.785,11119.0
2019-11-05,3.815,3.815,3.785,3.8,6661.0
2019-11-06,3.8,3.8,3.77,3.785,21111.0
2019-11-07,3.76,3.79,3.76,3.79,29226.0
2019-11-08,3.8,3.8,3.775,3.775,27449.0
2019-11-11,3.8,3.8,3.785,3.8,13639.0
2019-11-12,3.835,3.835,3.775,3.775,33904.0
2019-11-13,3.8,3.8,3.79,3.79,18753.0
2019-11-14,3.79,3.79,3.775,3.79,14622.0
2019-11-15,3.815,3.82,3.805,3.82,41698.0
2019-11-18,3.8,3.8,3.785,3.785,5275.0
2019-11-19,3.805,3.805,3.79,3.805,33606.0
2019-11-20,3.785,3.785,3.77,3.775,49550.0
2019-11-21,3.77,3.77,3.73,3.74,26506.0
2019-11-22,3.755,3.755,3.74,3.755,46535.0
2019-11-25,3.77,3.77,3.745,3.755,15915.0
2019-11-26,3.745,3.76,3.745,3.755,16427.0
2019-11-27,3.77,3.785,3.76,3.785,20224.0
2019-11-28,3.8,3.815,3.79,3.805,49755.0
2019-11-29,3.805,3.82,3.8,3.805,26434.0
2019-12-02,3.79,3.815,3.79,3.8,43556.0
2019-12-03,3.74,3.755,3.74,3.745,17253.0
2019-12-04,3.71,3.71,3.685,3.685,22458.0
2019-12-05,3.73,3.73,3.715,3.73,91975.0
2019-12-06,3.74,3.745,3.74,3.745,30141.0
2019-12-09,3.745,3.755,3.725,3.725,56033.0
2019-12-10,3.725,3.73,3.715,3.715,35216.0
2019-12-11,3.73,3.73,3.715,3.715,6658.0
2019-12-12,3.755,3.755,3.715,3.725,33818.0
2019-12-13,3.74,3.755,3.74,3.755,187865.0
2019-12-16,3.755,3.805,3.755,3.805,73730.0
2019-12-17,3.805,3.805,3.79,3.79,25276.0
2019-12-18,3.79,3.8,3.79,3.79,32549.0
2019-12-19,3.805,3.805,3.79,3.805,53029.0
2019-12-20,3.805,3.805,3.79,3.79,26164.0
2019-12-23,3.8,3.8,3.785,3.785,13123.0
2019-12-24,3.8,3.8,3.8,3.8,70880.0
2019-12-27,3.815,3.83,3.805,3.83,5737.0
2019-12-30,3.835,3.835,3.83,3.83,153639.0
2019-12-31,3.815,3.815,3.8,3.8,2605.0
2020-01-02,3.785,3.79,3.775,3.79,6434.0
2020-01-03,3.8,3.84,3.8,3.83,27177.0
2020-01-06,3.845,3.845,3.81,3.83,40443.0
2020-01-07,3.855,3.855,3.845,3.855,40563.0
2020-01-08,3.885,3.885,3.83,3.84,18913.0
2020-01-09,3.9,3.9,3.895,3.895,35404.0
2020-01-10,3.91,3.925,3.9,3.915,29955.0
2020-01-13,3.91,3.915,3.91,3.915,49508.0
2020-01-14,3.925,3.97,3.925,3.955,22874.0
2020-01-15,3.99,4.005,3.985,3.985,12837.0
2020-01-16,4.025,4.025,4.0,4.0,25583.0
2020-01-17,4.015,4.025,4.015,4.015,16046.0
2020-01-20,4.015,4.04,4.015,4.025,14664.0
2020-01-21,4.03,4.03,3.985,3.985,14823.0
2020-01-22,3.985,4.03,3.985,4.03,98292.0
2020-01-23,4.03,4.03,4.005,4.015,23853.0
2020-01-24,4.015,4.015,3.99,3.99,15285.0
2020-01-28,3.94,3.945,3.925,3.93,28237.0
2020-01-29,3.955,3.96,3.94,3.945,10137.0
2020-01-30,3.945,3.945,3.895,3.925,33969.0
2020-01-31,3.925,3.93,3.915,3.93,45841.0
2020-02-03,3.875,3.875,3.86,3.86,24819.0
2020-02-04,3.875,3.895,3.875,3.885,27602.0
2020-02-05,3.925,3.93,3.91,3.925,25357.0
2020-02-06,3.945,3.955,3.94,3.945,40940.0
2020-02-07,3.955,3.955,3.94,3.945,38741.0
2020-02-10,3.94,3.94,3.915,3.93,42464.0
2020-02-11,3.955,3.975,3.945,3.975,41570.0
2020-02-12,3.975,4.0,3.975,4.0,7913.0
2020-02-13,4.005,4.045,4.0,4.0,37869.0
2020-02-14,3.985,4.005,3.985,4.005,31274.0
2020-02-17,4.025,4.025,4.0,4.005,17338.0
2020-02-18,3.975,3.975,3.97,3.97,10700.0
2020-02-19,3.985,4.005,3.985,3.99,6464.0
2020-02-20,4.055,4.06,4.04,4.04,47259.0
2020-02-21,4.045,4.045,4.025,4.025,16659.0
2020-02-24,4.0,4.0,3.93,3.93,114714.0
2020-02-25,3.86,3.9,3.825,3.875,63212.0
2020-02-26,3.815,3.815,3.765,3.765,61401.0
2020-02-27,3.78,3.785,3.715,3.74,162983.0
2020-02-28,3.67,3.67,3.57,3.585,121588.0
2020-03-02,3.52,3.555,3.455,3.55,59578.0
2020-03-03,3.625,3.665,3.595,3.61,68755.0
2020-03-04,3.57,3.58,3.55,3.555,35790.0
2020-03-05,3.595,3.625,3.57,3.585,125509.0
2020-03-06,3.52,3.535,3.48,3.48,195236.0
2020-03-09,3.44,3.44,3.235,3.235,249853.0
2020-03-10,3.13,3.305,3.09,3.235,92367.0
2020-03-11,3.31,3.325,3.21,3.21,32130.0
2020-03-12,3.145,3.145,2.945,3.0,130685.0
2020-03-13,2.845,2.945,2.74,2.945,88852.0
2020-03-16,2.905,2.905,2.785,2.79,55222.0
2020-03-17,2.715,2.87,2.54,2.805,70058.0
2020-03-18,2.89,2.89,2.73,2.74,199671.0
2020-03-19,2.685,2.685,2.585,2.585,109248.0
2020-03-20,2.64,2.675,2.64,2.655,66940.0
2020-03-23,2.48,2.54,2.3,2.3,125175.0
2020-03-24,2.3,2.51,2.3,2.455,242682.0
2020-03-25,2.675,2.69,2.545,2.56,86843.0
2020-03-26,2.705,2.77,2.69,2.74,64647.0
2020-03-27,2.805,2.805,2.66,2.66,112842.0
2020-03-30,2.64,2.72,2.6,2.715,135790.0
2020-03-31,2.83,2.885,2.76,2.76,81188.0
2020-04-01,2.785,2.845,2.785,2.83,97548.0
2020-04-02,2.79,2.835,2.755,2.815,81565.0
2020-04-03,2.835,2.835,2.775,2.775,16555.0
2020-04-06,2.79,2.86,2.79,2.86,47727.0
2020-04-07,2.935,2.965,2.86,2.86,65442.0
2020-04-08,2.87,2.915,2.82,2.9,90659.0
2020-04-09,2.92,2.965,2.915,2.96,173313.0
2020-04-14,2.99,3.075,2.965,3.05,450290.0
2020-04-15,3.095,3.095,3.045,3.06,276478.0
2020-04-16,3.035,3.045,3.005,3.035,76572.0
2020-04-17,3.115,3.135,3.095,3.115,300091.0
2020-04-20,3.095,3.095,3.035,3.05,35993.0
2020-04-21,3.02,3.02,2.93,2.945,98010.0
2020-04-22,2.87,2.93,2.86,2.93,44925.0
2020-04-23,2.965,2.985,2.92,2.95,21963.0
2020-04-24,2.945,2.96,2.945,2.95,14680.0
2020-04-27,2.99,3.035,2.985,3.035,34062.0
2020-04-28,3.035,3.06,3.03,3.05,34428.0
2020-04-29,3.065,3.075,3.05,3.06,38760.0
2020-04-30,3.13,3.165,3.105,3.165,42725.0
2020-05-01,3.18,3.18,3.06,3.075,111259.0
2020-05-04,3.05,3.065,3.02,3.065,72231.0
2020-05-05,3.115,3.13,3.105,3.105,30755.0
2020-05-06,3.13,3.145,3.12,3.12,30659.0
2020-05-07,3.12,3.16,3.12,3.145,33093.0
2020-05-08,3.205,3.21,3.195,3.205,24340.0
2020-05-11,3.25,3.265,3.235,3.25,23146.0
2020-05-12,3.21,3.225,3.19,3.205,84146.0
2020-05-13,3.135,3.195,3.135,3.195,33604.0
2020-05-14,3.165,3.18,3.15,3.15,9372.0
2020-05-15,3.15,3.205,3.15,3.19,85786.0
2020-05-18,3.28,3.29,3.275,3.275,18231.0
2020-05-19,3.325,3.34,3.29,3.305,25271.0
2020-05-20,3.28,3.375,3.28,3.365,11680.0
2020-05-21,3.395,3.405,3.35,3.365,57371.0
2020-05-22,3.38,3.39,3.325,3.325,41504.0
2020-05-25,3.39,3.41,3.38,3.41,23125.0
2020-05-26,3.45,3.485,3.44,3.48,115387.0
2020-05-27,3.48,3.495,3.44,3.485,115192.0
2020-05-28,3.51,3.54,3.48,3.48,59912.0
2020-05-29,3.485,3.495,3.465,3.485,51975.0
2020-06-01,3.485,3.52,3.485,3.51,132248.0
2020-06-02,3.525,3.55,3.525,3.55,51905.0
2020-06-03,3.565,3.57,3.54,3.57,10783.0
2020-06-04,3.585,3.595,3.55,3.58,59825.0
2020-06-05,3.54,3.565,3.54,3.565,25948.0
2020-06-09,3.635,3.655,3.6,3.6,46377.0
2020-06-10,3.6,3.635,3.6,3.635,23047.0
2020-06-11,3.595,3.625,3.55,3.555,22365.0
2020-06-12,3.44,3.455,3.375,3.455,85849.0
2020-06-15,3.455,3.455,3.355,3.355,37599.0
2020-06-16,3.485,3.51,3.47,3.505,71355.0
2020-06-17,3.505,3.525,3.505,3.52,36822.0
2020-06-18,3.525,3.525,3.485,3.485,68532.0
2020-06-19,3.55,3.57,3.525,3.54,16229.0
2020-06-22,3.535,3.54,3.505,3.54,67356.0
2020-06-23,3.555,3.555,3.51,3.51,29812.0
2020-06-24,3.535,3.55,3.51,3.55,109442.0
2020-06-25,3.455,3.485,3.425,3.425,99347.0
2020-06-26,3.45,3.47,3.435,3.465,22356.0
2020-06-29,3.41,3.435,3.38,3.39,62952.0
2020-06-30,3.385,3.475,3.385,3.435,44894.0
2020-07-01,3.47,3.54,3.47,3.49,55475.0
2020-07-02,3.53,3.57,3.53,3.56,97899.0
2020-07-03,3.555,3.555,3.515,3.54,10671.0
2020-07-06,3.53,3.575,3.53,3.57,12996.0
2020-07-07,3.57,3.57,3.53,3.555,682851.0
2020-07-08,3.54,3.555,3.49,3.5,47442.0
2020-07-09,3.545,3.545,3.515,3.54,88973.0
2020-07-10,3.525,3.53,3.485,3.485,66391.0
2020-07-13,3.54,3.54,3.46,3.46,64948.0
2020-07-14,3.47,3.47,3.43,3.435,69525.0
2020-07-15,3.475,3.515,3.475,3.5,25349.0
2020-07-16,3.515,3.515,3.49,3.505,27099.0
2020-07-17,3.525,3.525,3.47,3.485,64721.0
2020-07-20,3.49,3.505,3.475,3.485,41699.0
2020-07-21,3.54,3.575,3.54,3.575,81375.0
2020-07-22,3.575,3.6,3.56,3.56,60377.0
2020-07-23,3.575,3.61,3.575,3.6,12083.0
2020-07-24,3.57,3.585,3.56,3.57,34827.0
2020-07-27,3.585,3.6,3.575,3.595,45881.0
2020-07-28,3.625,3.64,3.6,3.61,21812.0
2020-07-29,3.64,3.64,3.53,3.545,9596.0
2020-07-30,3.56,3.57,3.545,3.555,63814.0
2020-07-31,3.555,3.555,3.5,3.5,29007.0
2020-08-03,3.49,3.515,3.47,3.5,32290.0
2020-08-04,3.56,3.56,3.53,3.54,31542.0
2020-08-05,3.525,3.555,3.525,3.555,14643.0
2020-08-06,3.575,3.585,3.57,3.57,1193.0
2020-08-07,3.57,3.585,3.555,3.56,75298.0
2020-08-10,3.575,3.61,3.57,3.61,12953.0
2020-08-11,3.595,3.61,3.575,3.575,14658.0
2020-08-12,3.545,3.545,3.515,3.53,75119.0
2020-08-13,3.57,3.575,3.545,3.555,67968.0
2020-08-14,3.575,3.6,3.56,3.595,6731.0
2020-08-17,3.595,3.615,3.575,3.61,36408.0
2020-08-18,3.63,3.67,3.63,3.67,6585.0
2020-08-19,3.655,3.665,3.645,3.665,2910.0
2020-08-20,3.645,3.67,3.64,3.67,25422.0
2020-08-21,3.695,3.7,3.68,3.7,26559.0
2020-08-24,3.71,3.735,3.695,3.725,11268.0
2020-08-25,3.765,3.765,3.735,3.735,53034.0
2020-08-26,3.725,3.735,3.715,3.715,9583.0
2020-08-27,3.715,3.75,3.715,3.735,103039.0
2020-08-28,3.695,3.735,3.695,3.725,77683.0
2020-08-31,3.725,3.755,3.725,3.75,36706.0
2020-09-01,3.715,3.725,3.68,3.715,23698.0
2020-09-02,3.735,3.74,3.725,3.74,42055.0
2020-09-03,3.77,3.77,3.765,3.77,37146.0
2020-09-04,3.695,3.695,3.67,3.685,113418.0
2020-09-07,3.665,3.685,3.665,3.685,11717.0
2020-09-08,3.685,3.71,3.68,3.695,9492.0
2020-09-09,3.625,3.63,3.61,3.61,38426.0
2020-09-10,3.665,3.68,3.665,3.665,2651.0
2020-09-11,3.61,3.63,3.61,3.63,12520.0
2020-09-14,3.63,3.655,3.625,3.655,40616.0
2020-09-15,3.685,3.695,3.68,3.68,95064.0
2020-09-16,3.715,3.75,3.715,3.75,38478.0
2020-09-17,3.735,3.74,3.7,3.71,21205.0
2020-09-18,3.71,3.725,3.685,3.725,8253.0
2020-09-21,3.715,3.715,3.665,3.665,25034.0
2020-09-22,3.615,3.63,3.6,3.6,18949.0
2020-09-23,3.665,3.685,3.665,3.68,160542.0
2020-09-24,3.63,3.64,3.61,3.615,43137.0
2020-09-25,3.655,3.655,3.64,3.64,5852.0
2020-09-28,3.655,3.685,3.655,3.68,183262.0
2020-09-29,3.695,3.71,3.695,3.7,105718.0
2020-09-30,3.7,3.7,3.64,3.655,33561.0
2020-10-01,3.655,3.695,3.655,3.695,6008.0
2020-10-02,3.645,3.67,3.645,3.665,18992.0
2020-10-05,3.665,3.71,3.665,3.685,902.0
2020-10-06,3.71,3.75,3.695,3.75,15051.0
2020-10-07,3.78,3.78,3.765,3.78,10781.0
2020-10-08,3.805,3.835,3.805,3.82,26110.0
2020-10-09,3.825,3.85,3.82,3.85,11946.0
2020-10-12,3.865,3.865,3.84,3.85,29965.0
2020-10-13,3.88,3.88,3.865,3.875,25757.0
2020-10-14,3.85,3.89,3.85,3.89,25821.0
2020-10-15,3.88,3.895,3.875,3.88,39546.0
2020-10-16,3.88,3.895,3.875,3.875,13926.0
2020-10-19,3.895,3.91,3.89,3.895,11419.0
2020-10-20,3.865,3.88,3.855,3.875,29137.0
2020-10-21,3.865,3.865,3.855,3.865,22754.0
2020-10-22,3.825,3.855,3.81,3.855,108057.0
2020-10-23,3.825,3.825,3.805,3.805,12869.0
2020-10-26,3.81,3.84,3.805,3.805,20467.0
2020-10-27,3.735,3.74,3.685,3.7,56741.0
2020-10-28,3.75,3.76,3.74,3.76,40136.0
2020-10-29,3.7,3.71,3.685,3.71,31841.0
2020-10-30,3.715,3.715,3.665,3.665,21698.0
2020-11-02,3.645,3.645,3.615,3.63,56980.0
2020-11-03,3.655,3.715,3.655,3.71,38936.0
2020-11-04,3.735,3.755,3.68,3.695,27133.0
2020-11-05,3.765,3.78,3.765,3.78,292422.0
2020-11-06,3.825,3.84,3.81,3.84,46838.0
2020-11-09,3.875,3.92,3.875,3.92,32362.0
2020-11-10,3.965,3.98,3.875,3.88,84126.0
2020-11-11,3.905,3.925,3.905,3.925,3373.0
2020-11-12,3.95,3.95,3.91,3.91,97634.0
2020-11-13,3.925,3.925,3.91,3.92,26834.0
2020-11-16,3.92,3.975,3.92,3.96,32502.0
2020-11-17,3.96,3.99,3.945,3.965,53717.0
2020-11-18,3.96,3.99,3.95,3.95,33609.0
2020-11-19,3.98,3.98,3.96,3.975,97712.0
2020-11-20,3.99,4.005,3.98,3.99,83762.0
2020-11-23,3.99,4.03,3.99,4.03,108692.0
2020-11-24,4.035,4.06,4.035,4.05,35727.0
2020-11-25,4.075,4.075,4.035,4.045,161795.0
2020-11-26,4.05,4.065,4.05,4.06,95881.0
2020-11-27,4.03,4.06,4.03,4.06,127553.0
2020-11-30,4.16,4.16,4.03,4.035,62957.0
2020-12-01,4.05,4.085,4.02,4.075,36034.0
2020-12-02,4.115,4.115,4.075,4.1,76643.0
2020-12-03,4.035,4.12,4.035,4.115,22810.0
2020-12-04,4.145,4.145,4.1,4.105,28282.0
2020-12-07,4.145,4.16,4.12,4.13,43582.0
2020-12-08,4.135,4.145,4.12,4.135,119804.0
2020-12-09,4.155,4.16,4.135,4.135,125098.0
2020-12-10,4.13,4.13,4.105,4.12,62289.0
2020-12-11,4.1,4.135,4.1,4.115,25578.0
2020-12-14,4.115,4.135,4.105,4.135,16430.0
2020-12-15,4.075,4.1,4.065,4.085,18387.0
2020-12-16,4.1,4.135,4.1,4.13,43292.0
2020-12-17,4.16,4.175,4.16,4.16,52593.0
2020-12-18,4.155,4.155,4.12,4.135,110110.0
2020-12-21,4.135,4.135,4.115,4.115,28912.0
2020-12-22,4.13,4.13,4.06,4.065,28650.0
2020-12-23,4.09,4.115,4.075,4.1,28390.0
2020-12-24,4.135,4.14,4.12,4.135,10858.0
2020-12-29,4.185,4.185,4.16,4.17,20287.0
2020-12-30,4.19,4.19,4.145,4.17,38650.0
2020-12-31,4.19,4.19,4.16,4.16,70217.0
2021-01-04,4.16,4.175,4.155,4.17,7479.0
2021-01-05,4.16,4.21,4.16,4.19,49878.0
2021-01-06,4.24,4.24,4.16,4.16,11833.0
2021-01-07,4.225,4.225,4.195,4.195,43919.0
2021-01-08,4.21,4.225,4.2,4.21,21435.0
2021-01-11,4.21,4.21,4.145,4.155,39342.0
2021-01-12,4.145,4.17,4.145,4.145,32316.0
2021-01-13,4.155,4.16,4.145,4.16,17887.0
2021-01-14,4.155,4.17,4.145,4.17,59473.0
2021-01-15,4.18,4.185,4.155,4.185,15148.0
2021-01-18,4.145,4.145,4.125,4.14,125801.0
2021-01-19,4.145,4.21,4.145,4.2,10815.0
2021-01-20,4.25,4.25,4.225,4.24,14121.0
2021-01-21,4.24,4.28,4.235,4.255,44998.0
2021-01-22,4.265,4.28,4.265,4.265,7263.0
2021-01-25,4.255,4.28,4.255,4.28,16380.0
2021-01-27,4.28,4.305,4.24,4.305,37878.0
2021-01-28,4.21,4.21,4.125,4.16,70255.0
2021-01-29,4.195,4.2,4.185,4.195,9672.0
2021-02-01,4.125,4.155,4.05,4.105,139428.0
2021-02-02,4.195,4.21,4.16,4.21,22817.0
2021-02-03,4.27,4.305,4.27,4.295,29875.0
2021-02-04,4.295,4.305,4.25,4.25,49828.0
2021-02-05,4.215,4.295,4.21,4.295,36977.0
2021-02-08,4.295,4.345,4.295,4.345,38833.0
2021-02-09,4.325,4.325,4.305,4.32,46936.0
2021-02-10,4.32,4.325,4.29,4.32,49132.0
2021-02-11,4.31,4.32,4.27,4.295,165432.0
2021-02-12,4.265,4.27,4.24,4.255,30408.0
2021-02-15,4.305,4.32,4.29,4.32,23236.0
2021-02-16,4.345,4.365,4.335,4.35,41150.0
2021-02-17,4.35,4.35,4.305,4.335,48034.0
2021-02-18,4.325,4.325,4.28,4.28,50025.0
2021-02-19,4.28,4.28,4.21,4.25,62320.0
2021-02-22,4.24,4.28,4.24,4.265,44513.0
2021-02-23,4.35,4.35,4.215,4.25,121611.0
2021-02-24,4.345,4.345,4.25,4.265,63399.0
2021-02-25,4.27,4.295,4.265,4.27,23336.0
2021-02-26,4.265,4.265,4.16,4.195,37938.0
2021-03-01,4.195,4.25,4.195,4.24,190770.0
2021-03-02,4.265,4.265,4.2,4.21,35372.0
2021-03-03,4.215,4.25,4.215,4.225,91931.0
2021-03-04,4.27,4.27,4.185,4.21,18781.0
2021-03-05,4.13,4.14,4.085,4.13,55613.0
2021-03-08,4.2,4.21,4.155,4.155,16674.0
2021-03-09,4.14,4.2,4.14,4.185,18031.0
2021-03-10,4.09,4.235,4.09,4.235,42593.0
2021-03-11,4.325,4.325,4.2,4.25,66222.0
2021-03-12,4.325,4.325,4.235,4.29,8530.0
2021-03-15,4.365,4.365,4.29,4.305,23342.0
2021-03-16,4.325,4.365,4.325,4.365,24279.0
2021-03-17,4.365,4.365,4.325,4.335,12228.0
2021-03-18,4.325,4.375,4.29,4.35,59954.0
2021-03-19,4.35,4.36,4.305,4.32,61401.0
2021-03-22,4.4,4.4,4.305,4.32,65955.0
2021-03-23,4.335,4.335,4.27,4.29,18960.0
2021-03-24,4.265,4.31,4.265,4.28,16236.0
2021-03-25,4.25,4.27,4.115,4.24,10755.0
2021-03-26,4.29,4.31,4.29,4.31,58494.0
2021-03-29,4.325,4.335,4.27,4.28,38826.0
2021-03-30,4.255,4.29,4.215,4.29,28664.0
2021-03-31,4.29,4.29,4.25,4.25,26506.0
2021-04-01,4.27,4.285,4.27,4.27,19062.0
2021-04-06,4.35,4.375,4.35,4.375,22714.0
2021-04-07,4.405,4.405,4.38,4.405,8412.0
2021-04-08,4.4,4.435,4.4,4.435,23936.0
2021-04-09,4.46,4.46,4.43,4.435,50050.0
2021-04-12,4.445,4.445,4.4,4.405,31089.0
2021-04-13,4.38,4.455,4.38,4.445,20373.0
2021-04-14,4.475,4.5,4.46,4.475,25010.0
2021-04-15,4.445,4.49,4.445,4.49,40132.0
2021-04-16,4.49,4.515,4.49,4.5,39854.0
2021-04-19,4.605,4.61,4.5,4.53,31843.0
2021-04-20,4.565,4.565,4.47,4.47,32846.0
2021-04-21,4.435,4.46,4.43,4.455,26292.0
2021-04-22,4.485,4.485,4.47,4.47,20888.0
2021-04-23,4.525,4.525,4.455,4.475,38397.0
2021-04-26,4.46,4.47,4.46,4.47,10268.0
2021-04-27,4.47,4.47,4.445,4.445,5304.0
2021-04-28,4.455,4.455,4.42,4.445,24104.0
2021-04-29,4.49,4.49,4.445,4.46,47078.0
2021-04-30,4.49,4.49,4.4,4.435,31466.0
2021-05-03,4.525,4.525,4.42,4.42,32125.0
2021-05-04,4.43,4.435,4.42,4.43,17050.0
2021-05-05,4.485,4.485,4.415,4.445,16517.0
2021-05-06,4.49,4.5,4.375,4.39,54736.0
2021-05-07,4.38,4.405,4.375,4.39,22506.0
2021-05-10,4.475,4.475,4.4,4.405,32312.0
2021-05-11,4.485,4.485,4.345,4.36,17117.0
2021-05-12,4.405,4.405,4.325,4.345,122075.0
2021-05-13,4.28,4.295,4.28,4.29,14969.0
2021-05-14,4.365,4.365,4.305,4.31,11367.0
2021-05-17,4.405,4.405,4.32,4.325,26799.0
2021-05-18,4.36,4.365,4.31,4.365,42227.0
2021-05-19,4.295,4.31,4.27,4.28,41077.0
2021-05-20,4.27,4.31,4.25,4.31,72860.0
2021-05-21,4.35,4.35,4.325,4.325,4278.0
2021-05-24,4.365,4.375,4.345,4.35,14849.0
2021-05-25,4.365,4.4,4.35,4.4,25135.0
2021-05-26,4.4,4.415,4.39,4.415,13191.0
2021-05-27,4.405,4.435,4.405,4.435,5919.0
2021-05-28,4.445,4.46,4.445,4.445,26897.0
2021-05-31,4.485,4.485,4.445,4.445,15557.0
2021-06-01,4.435,4.445,4.42,4.445,37624.0
2021-06-02,4.46,4.475,4.455,4.47,129709.0
2021-06-03,4.475,4.51,4.475,4.5,17387.0
2021-06-04,4.485,4.515,4.485,4.515,7485.0
2021-06-07,4.5,4.525,4.485,4.5,77251.0
2021-06-08,4.555,4.555,4.485,4.51,25749.0
2021-06-09,4.54,4.55,4.525,4.53,15426.0
2021-06-10,4.445,4.55,4.445,4.55,26245.0
2021-06-11,4.555,4.595,4.555,4.585,29639.0
2021-06-15,4.64,4.64,4.565,4.58,27444.0
2021-06-16,4.635,4.64,4.56,4.565,26703.0
2021-06-17,4.54,4.54,4.51,4.53,29660.0
2021-06-18,4.565,4.605,4.565,4.605,66301.0
2021-06-21,4.515,4.525,4.485,4.5,20912.0
2021-06-22,4.58,4.58,4.55,4.555,51298.0
2021-06-23,4.57,4.57,4.55,4.55,27639.0
2021-06-24,4.53,4.585,4.53,4.555,16332.0
2021-06-25,4.585,4.635,4.585,4.62,15119.0
2021-06-28,4.605,4.61,4.55,4.57,39826.0
2021-06-29,4.57,4.57,4.54,4.565,29553.0
2021-06-30,4.605,4.605,4.58,4.595,54417.0
2021-07-01,4.63,4.63,4.57,4.58,102779.0
2021-07-02,4.585,4.605,4.58,4.605,30654.0
2021-07-05,4.595,4.61,4.58,4.605,72923.0
2021-07-06,4.67,4.67,4.545,4.545,79819.0
2021-07-07,4.595,4.605,4.53,4.56,79700.0
2021-07-08,4.67,4.67,4.58,4.58,16852.0
2021-07-09,4.635,4.635,4.505,4.53,61299.0
2021-07-12,4.56,4.57,4.545,4.56,10836.0
2021-07-13,4.56,4.61,4.56,4.58,19591.0
2021-07-14,4.605,4.61,4.57,4.595,60230.0
2021-07-15,4.61,4.63,4.595,4.605,73117.0
2021-07-16,4.665,4.665,4.595,4.61,25469.0
2021-07-19,4.53,4.56,4.53,4.545,113763.0
2021-07-20,4.505,4.555,4.505,4.53,18010.0
2021-07-21,4.58,4.58,4.555,4.56,24244.0
2021-07-22,4.585,4.63,4.585,4.605,44066.0
2021-07-23,4.69,4.69,4.605,4.62,116388.0
2021-07-26,4.635,4.635,4.61,4.62,40408.0
2021-07-27,4.715,4.715,4.595,4.595,13566.0
2021-07-28,4.595,4.595,4.58,4.585,22620.0
2021-07-29,4.57,4.635,4.57,4.635,15365.0
2021-07-30,4.705,4.705,4.605,4.635,9677.0
2021-08-02,4.695,4.695,4.645,4.655,63743.0
2021-08-03,4.745,4.755,4.67,4.69,14912.0
2021-08-04,4.695,4.705,4.68,4.68,14107.0
2021-08-05,4.68,4.695,4.68,4.68,21911.0
2021-08-06,4.695,4.72,4.69,4.715,27093.0
2021-08-09,4.77,4.77,4.69,4.69,12086.0
2021-08-10,4.695,4.745,4.695,4.74,36130.0
2021-08-11,4.765,4.77,4.755,4.765,53619.0
2021-08-12,4.78,4.78,4.765,4.77,44687.0
2021-08-13,4.765,4.795,4.765,4.79,41730.0
2021-08-16,4.865,4.865,4.755,4.765,25775.0
2021-08-17,4.755,4.755,4.7,4.715,31128.0
2021-08-18,4.73,4.73,4.715,4.73,42333.0
2021-08-19,4.73,4.77,4.73,4.77,27485.0
2021-08-20,4.73,4.73,4.705,4.72,76776.0
2021-08-23,4.72,4.79,4.72,4.79,14276.0
2021-08-24,4.83,4.83,4.78,4.795,46619.0
2021-08-25,4.87,4.87,4.81,4.82,26337.0
2021-08-26,4.84,4.84,4.805,4.815,32101.0
2021-08-27,4.82,4.82,4.765,4.78,65698.0
2021-08-30,4.82,4.82,4.78,4.815,218296.0
2021-08-31,4.895,4.895,4.84,4.87,578371.0
2021-09-01,4.93,4.93,4.82,4.855,49521.0
2021-09-02,4.88,4.88,4.83,4.84,64817.0
2021-09-03,4.895,4.905,4.88,4.89,32465.0
2021-09-06,4.975,4.975,4.865,4.88,27190.0
2021-09-07,4.89,4.905,4.88,4.88,82363.0
2021-09-08,4.895,4.895,4.845,4.845,41276.0
2021-09-09,4.855,4.855,4.745,4.745,58638.0
2021-09-10,4.79,4.795,4.77,4.79,21088.0
2021-09-13,4.79,4.795,4.77,4.79,158008.0
2021-09-14,4.805,4.83,4.795,4.83,132295.0
2021-09-15,4.83,4.84,4.815,4.83,81269.0
2021-09-16,4.865,4.87,4.83,4.845,77648.0
2021-09-17,4.895,4.895,4.795,4.82,91821.0
2021-09-20,4.82,4.82,4.67,4.705,20179.0
2021-09-21,4.61,4.705,4.61,4.705,40526.0
2021-09-22,4.68,4.755,4.68,4.755,17183.0
2021-09-23,4.79,4.83,4.79,4.83,89089.0
2021-09-24,4.805,4.805,4.77,4.78,28139.0
2021-09-27,4.815,4.82,4.77,4.77,52455.0
2021-09-28,4.805,4.805,4.745,4.745,30877.0
2021-09-29,4.705,4.705,4.67,4.695,80509.0
2021-09-30,4.72,4.755,4.705,4.745,59921.0
2021-10-01,4.68,4.69,4.665,4.69,29429.0
2021-10-04,4.695,4.73,4.69,4.705,41349.0
2021-10-05,4.69,4.69,4.61,4.645,88265.0
2021-10-06,4.69,4.69,4.62,4.63,208892.0
2021-10-07,4.63,4.705,4.63,4.705,126949.0
2021-10-08,4.73,4.74,4.72,4.72,85661.0
2021-10-11,4.715,4.72,4.695,4.72,29685.0
2021-10-12,4.72,4.73,4.69,4.69,26159.0
2021-10-13,4.69,4.74,4.68,4.73,328981.0
2021-10-14,4.755,4.815,4.755,4.815,39351.0
2021-10-15,4.82,4.83,4.805,4.83,50019.0
2021-10-18,4.855,4.855,4.82,4.82,214046.0
2021-10-19,4.855,4.87,4.845,4.865,63905.0
2021-10-20,4.87,4.89,4.865,4.87,50055.0
2021-10-21,4.87,4.87,4.84,4.865,63041.0
2021-10-22,4.845,4.87,4.845,4.865,5880.0
2021-10-25,4.865,4.87,4.845,4.87,65263.0
2021-10-26,4.87,4.895,4.87,4.88,89149.0
2021-10-27,4.87,4.87,4.84,4.865,55739.0
2021-10-28,4.82,4.84,4.805,4.805,14093.0
2021-10-29,4.815,4.82,4.79,4.79,76392.0
2021-11-01,4.805,4.87,4.805,4.84,49598.0
2021-11-02,4.865,4.865,4.805,4.815,72282.0
2021-11-03,4.845,4.865,4.845,4.855,74197.0
2021-11-04,4.87,4.895,4.845,4.895,62445.0
2021-11-05,4.905,4.915,4.89,4.89,37061.0
2021-11-08,4.925,4.925,4.855,4.88,42163.0
2021-11-09,4.905,4.93,4.89,4.905,72342.0
2021-11-10,4.905,4.905,4.845,4.845,94922.0
2021-11-11,4.845,4.855,4.82,4.83,52703.0
2021-11-12,4.865,4.89,4.865,4.88,16109.0
2021-11-15,4.88,4.93,4.88,4.925,26637.0
2021-11-16,4.88,4.89,4.865,4.865,60011.0
2021-11-17,4.88,4.895,4.865,4.88,180090.0
2021-11-18,4.88,4.905,4.87,4.89,62698.0
2021-11-19,4.905,4.905,4.865,4.89,116992.0
2021-11-22,4.88,4.88,4.855,4.87,46039.0
2021-11-23,4.83,4.845,4.82,4.83,27009.0
2021-11-24,4.82,4.82,4.78,4.805,31503.0
2021-11-25,4.815,4.83,4.805,4.83,52098.0
2021-11-26,4.845,4.845,4.715,4.715,104170.0
2021-11-29,4.635,4.73,4.605,4.73,100774.0
2021-11-30,4.77,4.795,4.77,4.795,17290.0
2021-12-01,4.755,4.755,4.695,4.715,60370.0
2021-12-02,4.69,4.69,4.645,4.67,134050.0
2021-12-03,4.67,4.68,4.63,4.635,91753.0
2021-12-06,4.645,4.645,4.57,4.57,119091.0
2021-12-07,4.605,4.645,4.605,4.63,118028.0
2021-12-08,4.67,4.73,4.67,4.73,52969.0
2021-12-09,4.715,4.73,4.715,4.73,111686.0
2021-12-10,4.72,4.745,4.665,4.73,134071.0
2021-12-13,4.78,4.79,4.745,4.79,72058.0
2021-12-14,4.77,4.795,4.765,4.795,151116.0
2021-12-15,4.78,4.78,4.655,4.655,175712.0
2021-12-16,4.905,4.905,4.72,4.74,121496.0
2021-12-17,4.755,4.765,4.72,4.73,77987.0
2021-12-20,4.74,4.74,4.665,4.68,16861.0
2021-12-21,4.67,4.715,4.655,4.705,84135.0
2021-12-22,4.715,4.73,4.69,4.73,45981.0
2021-12-23,4.74,4.765,4.74,4.755,41783.0
2021-12-24,4.78,4.795,4.78,4.795,12257.0
2021-12-29,4.905,4.905,4.83,4.855,81943.0
2021-12-30,4.845,4.87,4.845,4.855,48231.0
2021-12-31,4.865,4.865,4.845,4.855,8896.0
2022-01-04,4.845,4.925,4.845,4.925,15883.0
2022-01-05,4.94,4.94,4.87,4.87,9188.0
2022-01-06,4.795,4.795,4.7,4.72,34912.0
2022-01-07,4.72,4.77,4.72,4.735,43636.0
2022-01-10,4.745,4.745,4.7,4.735,32928.0
2022-01-11,4.735,4.735,4.675,4.7,51422.0
2022-01-12,4.745,4.745,4.72,4.72,31161.0
2022-01-13,4.73,4.745,4.73,4.745,29747.0
2022-01-14,4.7,4.71,4.685,4.695,30341.0
2022-01-17,4.675,4.71,4.67,4.695,77813.0
2022-01-18,4.7,4.755,4.7,4.735,56754.0
2022-01-19,4.72,4.72,4.695,4.695,72270.0
2022-01-20,4.695,4.695,4.65,4.67,38061.0
2022-01-21,4.645,4.645,4.535,4.54,68577.0
2022-01-24,4.49,4.49,4.45,4.49,38544.0
2022-01-25,4.455,4.455,4.315,4.34,42028.0
2022-01-27,4.365,4.425,4.205,4.245,31275.0
2022-01-28,4.28,4.375,4.245,4.34,1446308.0
2022-01-31,4.355,4.415,4.345,4.405,88210.0
2022-02-01,4.44,4.5,4.44,4.5,82059.0
2022-02-02,4.515,4.55,4.5,4.55,51708.0
2022-02-03,4.54,4.54,4.45,4.45,120291.0
2022-02-04,4.475,4.485,4.45,4.455,36446.0
2022-02-07,4.485,4.525,4.455,4.51,46695.0
2022-02-08,4.515,4.55,4.5,4.535,94171.0
2022-02-09,4.565,4.61,4.535,4.61,37499.0
2022-02-10,4.65,4.65,4.61,4.61,47405.0
2022-02-11,4.595,4.595,4.52,4.535,26491.0
2022-02-14,4.51,4.515,4.49,4.5,26483.0
2022-02-15,4.49,4.49,4.455,4.475,43128.0
2022-02-16,4.5,4.55,4.5,4.55,31723.0
2022-02-17,4.55,4.565,4.535,4.56,30609.0
2022-02-18,4.5,4.535,4.49,4.525,25674.0
2022-02-21,4.45,4.51,4.44,4.51,28590.0
2022-02-22,4.45,4.45,4.375,4.4,25891.0
2022-02-23,4.4,4.455,4.39,4.455,54100.0
2022-02-24,4.43,4.43,4.315,4.315,67044.0
2022-02-25,4.345,4.39,4.345,4.375,59857.0
2022-02-28,4.39,4.395,4.355,4.38,202541.0
2022-03-01,4.415,4.47,4.415,4.455,62412.0
2022-03-02,4.425,4.45,4.425,4.45,36805.0
2022-03-03,4.49,4.49,4.455,4.455,158913.0
2022-03-04,4.425,4.43,4.34,4.39,41768.0
2022-03-07,4.405,4.405,4.315,4.34,308801.0
2022-03-08,4.32,4.32,4.29,4.29,41801.0
2022-03-09,4.305,4.355,4.29,4.355,43193.0
2022-03-10,4.405,4.455,4.39,4.425,76547.0
2022-03-11,4.43,4.43,4.38,4.39,25972.0
2022-03-14,4.4,4.44,4.4,4.425,54970.0
2022-03-15,4.415,4.415,4.375,4.4,33159.0
2022-03-16,4.405,4.43,4.4,4.425,64901.0
2022-03-17,4.455,4.535,4.455,4.49,36516.0
2022-03-18,4.51,4.515,4.5,4.515,34448.0
2022-03-21,4.565,4.565,4.515,4.525,17503.0
2022-03-22,4.54,4.565,4.535,4.56,27976.0
2022-03-23,4.575,4.61,4.575,4.6,34963.0
2022-03-24,4.6,4.6,4.575,4.575,53815.0
2022-03-25,4.585,4.6,4.585,4.6,45747.0
2022-03-28,4.6,4.6,4.55,4.55,84115.0
2022-03-29,4.565,4.615,4.565,4.61,53096.0
2022-03-30,4.61,4.65,4.61,4.635,91602.0
2022-03-31,4.635,4.65,4.635,4.645,58131.0
2022-04-01,4.625,4.635,4.595,4.635,75788.0
2022-04-04,4.635,4.685,4.635,4.675,27769.0
2022-04-05,4.695,4.72,4.66,4.675,58420.0
2022-04-06,4.65,4.65,4.6,4.62,85547.0
2022-04-07,4.62,4.62,4.55,4.55,72507.0
2022-04-08,4.585,4.595,4.565,4.565,13399.0
2022-04-11,4.575,4.61,4.565,4.575,19278.0
2022-04-12,4.575,4.575,4.525,4.535,42773.0
2022-04-13,4.565,4.595,4.56,4.585,20204.0
2022-04-14,4.61,4.65,4.61,4.65,40760.0
2022-04-19,4.66,4.695,4.65,4.695,56491.0
2022-04-20,4.72,4.72,4.675,4.685,32581.0
2022-04-21,4.7,4.7,4.675,4.685,27782.0
2022-04-22,4.65,4.65,4.595,4.625,68440.0
2022-04-26,4.595,4.595,4.49,4.5,49841.0
2022-04-27,4.485,4.485,4.44,4.485,47283.0
2022-04-28,4.5,4.51,4.485,4.485,27175.0
2022-04-29,4.525,4.55,4.485,4.535,65983.0
2022-05-02,4.525,4.525,4.45,4.465,29373.0
2022-05-03,4.475,4.475,4.405,4.405,35873.0
2022-05-04,4.43,4.43,4.33,4.33,26702.0
2022-05-05,4.425,4.43,4.415,4.425,39894.0
2022-05-06,4.355,4.375,4.27,4.305,997691.0
2022-05-09,4.305,4.305,4.18,4.18,30410.0
2022-05-10,4.11,4.155,4.06,4.145,18684.0
2022-05-11,4.16,4.17,4.1,4.17,101494.0
2022-05-12,4.125,4.125,4.07,4.07,29869.0
2022-05-13,4.07,4.145,4.07,4.125,224994.0
2022-05-16,4.21,4.21,4.16,4.18,25624.0
2022-05-17,4.185,4.195,4.18,4.195,20453.0
2022-05-18,4.21,4.235,4.21,4.235,22149.0
2022-05-19,4.125,4.18,4.125,4.17,23538.0
2022-05-20,4.17,4.21,4.17,4.21,9436.0
2022-05-23,4.245,4.245,4.22,4.23,23755.0
2022-05-24,4.27,4.27,4.185,4.195,37453.0
2022-05-25,4.18,4.18,4.16,4.17,4486.0
2022-05-26,4.17,4.17,4.125,4.155,30223.0
2022-05-27,4.17,4.185,4.155,4.17,38836.0
2022-05-30,4.185,4.23,4.185,4.23,41216.0
2022-05-31,4.255,4.255,4.205,4.245,36747.0
2022-06-01,4.245,4.245,4.135,4.145,25971.0
2022-06-02,4.155,4.155,4.1,4.12,9432.0
2022-06-03,4.155,4.17,4.155,4.16,21404.0
2022-06-06,4.185,4.185,4.135,4.155,37227.0
2022-06-07,4.155,4.155,4.07,4.075,11783.0
2022-06-08,4.11,4.11,4.075,4.085,70553.0
2022-06-09,4.085,4.085,4.015,4.035,31966.0
2022-06-10,4.0,4.0,3.925,3.95,50382.0
2022-06-14,3.74,3.78,3.73,3.78,684396.0
2022-06-15,3.745,3.77,3.68,3.68,33799.0
2022-06-16,3.74,3.77,3.73,3.745,40922.0
2022-06-17,3.635,3.69,3.62,3.69,21000.0
2022-06-20,3.695,3.695,3.62,3.655,64269.0
2022-06-21,3.68,3.715,3.68,3.695,34620.0
2022-06-22,3.705,3.705,3.635,3.655,24777.0
2022-06-23,3.66,3.66,3.605,3.63,44722.0
2022-06-24,3.655,3.72,3.655,3.715,74270.0
2022-06-27,3.765,3.825,3.765,3.815,52144.0
2022-06-28,3.815,3.84,3.8,3.84,61001.0
2022-06-29,3.77,3.77,3.72,3.755,68548.0
2022-06-30,3.77,3.77,3.695,3.705,223711.0
2022-07-01,3.86,3.86,3.725,3.73,51325.0
2022-07-04,3.795,3.795,3.75,3.75,22929.0
2022-07-05,3.77,3.785,3.76,3.785,50531.0
2022-07-06,3.785,3.795,3.74,3.795,101638.0
2022-07-07,3.815,3.815,3.76,3.785,32356.0
2022-07-08,3.85,3.87,3.84,3.85,34353.0
2022-07-11,3.97,3.97,3.785,3.795,53279.0
2022-07-12,3.785,3.785,3.76,3.76,26720.0
2022-07-13,3.77,3.775,3.76,3.76,21146.0
2022-07-14,3.795,3.815,3.77,3.815,17854.0
2022-07-15,3.795,3.795,3.76,3.775,14087.0
2022-07-18,3.825,3.85,3.805,3.83,41380.0
2022-07-19,3.825,3.87,3.825,3.85,32957.0
2022-07-20,3.935,3.96,3.905,3.94,48825.0
2022-07-21,3.97,4.005,3.97,3.985,571308.0
2022-07-22,4.04,4.04,3.985,4.005,83357.0
2022-07-25,4.025,4.025,3.955,3.97,42472.0
2022-07-26,3.98,3.98,3.94,3.96,48588.0
2022-07-27,3.97,3.98,3.94,3.98,19942.0
2022-07-28,3.98,4.07,3.98,4.07,75364.0
2022-07-29,4.095,4.125,4.07,4.105,45714.0
2022-08-01,4.195,4.435,4.105,4.105,123817.0
2022-08-02,4.105,4.105,4.04,4.09,41705.0
2022-08-03,4.095,4.135,4.06,4.135,22264.0
2022-08-04,4.18,4.18,4.15,4.16,102328.0
2022-08-05,4.195,4.215,4.18,4.215,52341.0
2022-08-08,4.235,4.235,4.16,4.205,35894.0
2022-08-09,4.235,4.28,4.235,4.26,25241.0
2022-08-10,4.235,4.26,4.225,4.235,16916.0
2022-08-11,4.26,4.305,4.26,4.3,70226.0
2022-08-12,4.28,4.28,4.235,4.26,23130.0
2022-08-15,4.3,4.3,4.28,4.29,33494.0
2022-08-16,4.315,4.315,4.25,4.27,30999.0
2022-08-17,4.28,4.28,4.225,4.26,53459.0
2022-08-18,4.26,4.26,4.215,4.215,18692.0
2022-08-19,4.215,4.235,4.205,4.215,26672.0
2022-08-22,4.205,4.205,4.15,4.15,176986.0
2022-08-23,4.125,4.15,4.105,4.115,29513.0
2022-08-24,4.14,4.15,4.115,4.15,90849.0
2022-08-25,4.18,4.19,4.16,4.17,28509.0
2022-08-26,4.16,4.19,4.16,4.18,28770.0
2022-08-29,4.125,4.125,4.04,4.06,25736.0
2022-08-30,4.08,4.105,4.06,4.105,41338.0
2022-08-31,4.06,4.135,4.06,4.135,345653.0
2022-09-01,4.07,4.08,4.035,4.035,37111.0
2022-09-02,4.025,4.035,3.995,4.015,18693.0
2022-09-05,4.025,4.025,3.985,4.015,12993.0
2022-09-06,4.035,4.06,4.025,4.025,13192.0
2022-09-07,4.025,4.025,3.96,3.995,16900.0
2022-09-08,4.005,4.09,4.005,4.09,8933.0
2022-09-09,4.095,4.115,4.09,4.115,28444.0
2022-09-12,4.17,4.17,4.135,4.14,33298.0
2022-09-13,4.17,4.19,4.17,4.19,52888.0
2022-09-14,4.135,4.135,4.05,4.07,53684.0
2022-09-15,4.105,4.115,4.04,4.04,91574.0
2022-09-16,4.005,4.015,3.97,3.995,111331.0
2022-09-19,3.96,3.985,3.95,3.95,54223.0
2022-09-20,4.005,4.015,3.98,3.985,21007.0
2022-09-21,4.015,4.015,3.925,3.935,45070.0
2022-09-23,3.895,3.915,3.795,3.805,67709.0
2022-09-26,3.775,3.775,3.695,3.715,60605.0
2022-09-27,3.715,3.73,3.695,3.705,43413.0
2022-09-28,3.715,3.715,3.655,3.67,33238.0
2022-09-29,3.75,3.77,3.74,3.75,24194.0
2022-09-30,3.74,3.74,3.685,3.695,13794.0
2022-10-03,3.67,3.725,3.65,3.685,102760.0
2022-10-04,3.75,3.83,3.75,3.83,148520.0
2022-10-05,3.85,3.925,3.85,3.915,75048.0
2022-10-06,3.925,3.925,3.885,3.915,34164.0
2022-10-07,3.915,3.915,3.88,3.895,21841.0
2022-10-10,3.86,3.86,3.785,3.785,10774.0
2022-10-11,3.805,3.805,3.74,3.74,209517.0
2022-10-12,3.705,3.77,3.705,3.76,43912.0
2022-10-13,3.76,3.76,3.73,3.73,81602.0
2022-10-14,3.805,3.815,3.775,3.795,35277.0
2022-10-17,3.76,3.76,3.725,3.76,116566.0
2022-10-18,3.815,3.85,3.805,3.85,84586.0
2022-10-19,3.88,3.885,3.86,3.88,3279.0
2022-10-20,3.815,3.815,3.775,3.795,68647.0
2022-10-21,3.805,3.805,3.775,3.775,25295.0
2022-10-24,3.88,3.88,3.84,3.85,41906.0
2022-10-25,3.86,3.895,3.86,3.885,18088.0
2022-10-26,3.915,3.925,3.885,3.885,91342.0
2022-10-27,3.915,3.95,3.905,3.94,48209.0
2022-10-28,3.95,3.95,3.87,3.88,76497.0
2022-10-31,3.935,3.95,3.915,3.935,50369.0
2022-11-01,3.935,4.015,3.935,3.995,56382.0
2022-11-02,4.04,4.04,4.005,4.035,25422.0
2022-11-03,3.94,3.96,3.925,3.94,43999.0
2022-11-04,3.915,3.96,3.915,3.95,41352.0
2022-11-07,3.97,3.98,3.96,3.96,15981.0
2022-11-08,3.97,3.97,3.95,3.96,25199.0
2022-11-09,3.985,3.995,3.98,3.995,41681.0
2022-11-10,3.97,3.97,3.935,3.96,39849.0
2022-11-11,4.08,4.115,4.08,4.115,301867.0
2022-11-14,4.15,4.15,4.105,4.115,110073.0
2022-11-15,4.125,4.125,4.07,4.105,17757.0
2022-11-16,4.105,4.105,4.07,4.07,34290.0
2022-11-17,4.115,4.115,4.06,4.08,60060.0
2022-11-18,4.195,4.195,4.06,4.08,68271.0
2022-11-21,4.08,4.08,4.05,4.06,50401.0
2022-11-22,4.09,4.09,4.06,4.07,72374.0
2022-11-23,4.095,4.095,4.08,4.095,75791.0
2022-11-24,4.105,4.115,4.09,4.095,37682.0
2022-11-25,4.115,4.125,4.105,4.115,10808.0
2022-11-28,4.115,4.115,4.08,4.08,30111.0
2022-11-29,4.08,4.08,4.05,4.07,43488.0
2022-11-30,4.08,4.125,4.06,4.125,41791.0
2022-12-01,4.19,4.19,4.16,4.16,45356.0
2022-12-02,4.18,4.19,4.17,4.17,38254.0
2022-12-05,4.205,4.205,4.16,4.17,29161.0
2022-12-06,4.135,4.135,4.115,4.125,50413.0
2022-12-07,4.105,4.105,4.05,4.08,118549.0
2022-12-08,4.09,4.095,4.035,4.06,182999.0
2022-12-09,4.07,4.07,4.035,4.06,54956.0
2022-12-12,4.07,4.07,4.005,4.025,48292.0
2022-12-13,4.07,4.07,4.035,4.05,71886.0
2022-12-14,4.09,4.105,4.08,4.105,77372.0
2022-12-15,4.105,4.105,4.05,4.07,39950.0
2022-12-16,3.995,4.04,3.995,4.04,84924.0
2022-12-19,4.025,4.05,4.025,4.025,59127.0
2022-12-20,4.015,4.015,3.915,3.935,155863.0
2022-12-21,3.96,3.995,3.96,3.985,30382.0
2022-12-22,4.005,4.035,4.005,4.015,30209.0
2022-12-23,4.015,4.015,3.95,3.98,15784.0
2022-12-28,3.98,3.98,3.935,3.935,19454.0
2022-12-29,3.94,3.94,3.915,3.925,16231.0
2022-12-30,3.995,3.995,3.97,3.97,95582.0
2023-01-03,4.025,4.025,3.925,3.95,5976.0
2023-01-04,3.96,4.005,3.96,4.005,12461.0
2023-01-05,4.06,4.09,4.06,4.09,9030.0
2023-01-06,4.11,4.115,4.09,4.115,13069.0
2023-01-09,4.165,4.175,4.155,4.165,32406.0
2023-01-10,4.165,4.165,4.125,4.135,94660.0
2023-01-11,4.145,4.2,4.135,4.2,47001.0
2023-01-12,4.2,4.23,4.2,4.22,39508.0
2023-01-13,4.22,4.265,4.22,4.245,110770.0
2023-01-16,4.245,4.295,4.245,4.285,277949.0
2023-01-17,4.295,4.295,4.245,4.245,57835.0
2023-01-18,4.255,4.285,4.245,4.265,32270.0
2023-01-19,4.265,4.265,4.24,4.265,43164.0
2023-01-20,4.275,4.275,4.255,4.255,38667.0
2023-01-23,4.265,4.285,4.265,4.275,32934.0
2023-01-24,4.295,4.32,4.295,4.32,120455.0
2023-01-25,4.32,4.33,4.295,4.305,26921.0
2023-01-27,4.33,4.33,4.295,4.305,14696.0
2023-01-30,4.33,4.33,4.295,4.305,69966.0
2023-01-31,4.305,4.305,4.255,4.265,24709.0
2023-02-01,4.285,4.285,4.265,4.265,81807.0
2023-02-02,4.295,4.32,4.295,4.305,41654.0
2023-02-03,4.31,4.32,4.295,4.31,80557.0
2023-02-06,4.285,4.285,4.255,4.255,82998.0
2023-02-07,4.265,4.265,4.22,4.22,90996.0
2023-02-08,4.23,4.24,4.22,4.24,34716.0
2023-02-09,4.22,4.22,4.18,4.2,33787.0
2023-02-10,4.165,4.175,4.135,4.135,66416.0
2023-02-13,4.125,4.125,4.1,4.11,74834.0
2023-02-14,4.135,4.145,4.125,4.135,34610.0
2023-02-15,4.145,4.165,4.115,4.115,43681.0
2023-02-16,4.135,4.18,4.135,4.175,57705.0
2023-02-17,4.175,4.175,4.125,4.145,85837.0
2023-02-20,4.155,4.155,4.1,4.1,62190.0
2023-02-21,4.09,4.125,4.09,4.11,28277.0
2023-02-22,4.11,4.11,4.06,4.07,19757.0
2023-02-23,4.1,4.1,4.09,4.1,87233.0
2023-02-24,4.1,4.115,4.1,4.1,30583.0
2023-02-27,4.1,4.1,4.025,4.045,25435.0
2023-02-28,4.05,4.09,4.05,4.09,63872.0
2023-03-01,4.06,4.11,4.05,4.1,57163.0
2023-03-02,4.11,4.11,4.09,4.1,6389.0
2023-03-03,4.1,4.11,4.09,4.1,39902.0
2023-03-06,4.135,4.145,4.125,4.125,75267.0
2023-03-07,4.125,4.135,4.115,4.135,49777.0
2023-03-08,4.125,4.125,4.08,4.1,18610.0
2023-03-09,4.125,4.135,4.115,4.135,13158.0
2023-03-10,4.11,4.11,4.045,4.045,52572.0
2023-03-13,4.035,4.035,3.985,4.035,57900.0
2023-03-14,3.97,3.98,3.915,3.94,62905.0
2023-03-15,3.98,3.98,3.95,3.96,27543.0
2023-03-16,3.97,3.97,3.895,3.905,76404.0
2023-03-17,3.915,3.94,3.915,3.94,147700.0
2023-03-20,3.93,3.94,3.875,3.875,72030.0
2023-03-21,3.895,3.92,3.895,3.92,51150.0
2023-03-22,3.94,3.94,3.915,3.93,94318.0
2023-03-23,3.905,3.905,3.875,3.885,124197.0
2023-03-24,3.885,3.905,3.85,3.905,70159.0
2023-03-27,3.905,3.92,3.905,3.905,62897.0
2023-03-28,3.95,3.995,3.95,3.995,41795.0
2023-03-29,3.985,3.995,3.98,3.985,164377.0
2023-03-30,3.995,4.035,3.995,4.035,270604.0
2023-03-31,4.045,4.07,4.045,4.06,60634.0
2023-04-03,4.1,4.1,4.08,4.1,115251.0
2023-04-04,4.1,4.11,4.08,4.11,114841.0
2023-04-05,4.11,4.135,4.11,4.135,58841.0
2023-04-06,4.11,4.115,4.09,4.1,176333.0
2023-04-11,4.1,4.165,4.1,4.145,68626.0
2023-04-12,4.175,4.175,4.155,4.155,30211.0
2023-04-13,4.155,4.19,4.155,4.18,49395.0
2023-04-14,4.2,4.22,4.19,4.21,152520.0
2023-04-17,4.22,4.22,4.19,4.2,156417.0
2023-04-18,4.18,4.19,4.165,4.18,176552.0
2023-04-19,4.18,4.19,4.155,4.18,85512.0
2023-04-20,4.175,4.19,4.175,4.19,390696.0
2023-04-21,4.165,4.18,4.165,4.175,44640.0
2023-04-24,4.165,4.18,4.165,4.165,37332.0
2023-04-26,4.165,4.175,4.155,4.175,22024.0
2023-04-27,4.155,4.165,4.145,4.145,80468.0
2023-04-28,4.18,4.19,4.165,4.175,68727.0
2023-05-01,4.19,4.2,4.19,4.19,26445.0
2023-05-02,4.19,4.21,4.165,4.165,105816.0
2023-05-03,4.175,4.175,4.115,4.125,94509.0
2023-05-04,4.125,4.165,4.125,4.145,131874.0
2023-05-05,4.175,4.19,4.155,4.18,27681.0
2023-05-08,4.18,4.22,4.18,4.21,139275.0
2023-05-09,4.2,4.2,4.18,4.18,47606.0
2023-05-10,4.18,4.19,4.165,4.18,40818.0
2023-05-11,4.19,4.2,4.18,4.2,39861.0
2023-05-12,4.2,4.2,4.18,4.19,38201.0
2023-05-15,4.2,4.21,4.165,4.19,55514.0
2023-05-16,4.2,4.2,4.165,4.165,11084.0
2023-05-17,4.135,4.145,4.1,4.125,76892.0
2023-05-18,4.11,4.165,4.11,4.135,23170.0
2023-05-19,4.145,4.165,4.145,4.155,31615.0
2023-05-22,4.165,4.165,4.125,4.125,44523.0
2023-05-23,4.135,4.145,4.125,4.135,23923.0
2023-05-24,4.115,4.115,4.08,4.08,50641.0
2023-05-25,4.09,4.09,4.025,4.045,26088.0
2023-05-26,4.035,4.045,4.015,4.025,24596.0
2023-05-29,4.045,4.09,4.045,4.07,139059.0
2023-05-30,4.08,4.08,4.05,4.05,14245.0
2023-05-31,4.06,4.06,3.995,4.025,330420.0
2023-06-01,4.025,4.045,4.015,4.035,12409.0
2023-06-02,4.06,4.08,4.06,4.07,8252.0
2023-06-05,4.09,4.115,4.08,4.09,104023.0
2023-06-06,4.1,4.11,4.06,4.08,56283.0
2023-06-07,4.08,4.09,4.045,4.06,182304.0
2023-06-08,4.06,4.06,4.005,4.015,47310.0
2023-06-09,4.025,4.035,4.025,4.035,43083.0
2023-06-13,4.045,4.045,4.025,4.025,20833.0
2023-06-14,4.06,4.06,4.035,4.045,100255.0
2023-06-15,4.08,4.08,4.025,4.035,26752.0
2023-06-16,4.05,4.1,4.045,4.1,53500.0
2023-06-19,4.11,4.11,4.07,4.08,44968.0
2023-06-20,4.115,4.115,4.08,4.1,29424.0
2023-06-21,4.125,4.125,4.1,4.1,51871.0
2023-06-22,4.1,4.1,4.015,4.015,69612.0
2023-06-23,3.995,4.005,3.94,3.95,166854.0
2023-06-26,3.94,3.95,3.915,3.93,91806.0
2023-06-27,3.96,3.96,3.93,3.95,95033.0
2023-06-28,3.97,4.015,3.97,4.015,60630.0
2023-06-29,4.025,4.035,4.015,4.025,47086.0
2023-06-30,4.025,4.045,4.005,4.025,20485.0
2023-07-03,4.055,4.075,4.055,4.075,42808.0
2023-07-04,4.075,4.12,4.075,4.12,40884.0
2023-07-05,4.11,4.11,4.095,4.11,63426.0
2023-07-06,4.105,4.11,4.055,4.065,414636.0
2023-07-07,4.025,4.025,3.98,4.0,32792.0
2023-07-10,4.025,4.025,3.99,3.99,50503.0
2023-07-11,4.01,4.065,4.01,4.065,48677.0
2023-07-12,4.095,4.105,4.075,4.085,45310.0
2023-07-13,4.095,4.16,4.095,4.15,58863.0
2023-07-14,4.17,4.205,4.17,4.195,85360.0
2023-07-17,4.205,4.205,4.17,4.19,34870.0
2023-07-18,4.18,4.19,4.16,4.17,94015.0
2023-07-19,4.17,4.205,4.17,4.195,45653.0
2023-07-20,4.195,4.205,4.18,4.18,28266.0
2023-07-21,4.16,4.16,4.14,4.16,30127.0
2023-07-24,4.14,4.17,4.14,4.15,86489.0
2023-07-25,4.15,4.18,4.12,4.14,211234.0
2023-07-26,4.14,4.18,4.14,4.16,314797.0
2023-07-27,4.19,4.235,4.19,4.225,82467.0
2023-07-28,4.17,4.18,4.15,4.17,216411.0
2023-07-31,4.19,4.205,4.18,4.19,57759.0
2023-08-01,4.215,4.215,4.19,4.195,330987.0
2023-08-02,4.17,4.19,4.14,4.16,719290.0
2023-08-03,4.12,4.13,4.095,4.13,136584.0
2023-08-04,4.105,4.12,4.095,4.11,40313.0
2023-08-07,4.15,4.15,4.12,4.12,10895.0
2023-08-08,4.12,4.12,4.095,4.105,14376.0
2023-08-09,4.105,4.105,4.085,4.095,56552.0
2023-08-10,4.11,4.13,4.11,4.12,9991.0
2023-08-11,4.16,4.16,4.14,4.16,6842.0
2023-08-14,4.15,4.16,4.11,4.12,51786.0
2023-08-15,4.16,4.16,4.13,4.14,124414.0
2023-08-16,4.13,4.13,4.075,4.085,86081.0
2023-08-17,4.085,4.085,4.045,4.055,5336.0
2023-08-18,4.065,4.075,4.045,4.065,22263.0
2023-08-21,4.065,4.085,4.055,4.075,68087.0
2023-08-22,4.085,4.095,4.055,4.085,41531.0
2023-08-23,4.105,4.12,4.095,4.095,15998.0
2023-08-24,4.11,4.12,4.095,4.105,45503.0
2023-08-25,4.055,4.075,4.045,4.055,38983.0
2023-08-28,4.055,4.075,4.045,4.065,97050.0
2023-08-29,4.085,4.085,4.065,4.065,55457.0
2023-08-30,4.11,4.13,4.095,4.13,38460.0
2023-08-31,4.14,4.14,4.105,4.12,40309.0
2023-09-01,4.13,4.13,4.11,4.12,102849.0
2023-09-04,4.13,4.15,4.12,4.13,111657.0
2023-09-05,4.12,4.12,4.095,4.095,107746.0
2023-09-06,4.095,4.11,4.075,4.095,44931.0
2023-09-07,4.035,4.085,4.035,4.045,17350.0
2023-09-08,4.055,4.055,4.035,4.035,30214.0
2023-09-11,4.045,4.055,4.0,4.025,34723.0
2023-09-12,4.035,4.035,4.015,4.035,26358.0
2023-09-13,4.035,4.035,4.0,4.01,95197.0
2023-09-14,4.035,4.045,3.97,3.97,54791.0
2023-09-15,4.035,4.105,4.035,4.085,64612.0
2023-09-18,4.085,4.085,4.035,4.045,32983.0
2023-09-19,4.055,4.055,4.01,4.015,95512.0
2023-09-20,4.015,4.025,3.99,4.0,38582.0
2023-09-21,4.01,4.01,3.97,3.97,30447.0
2023-09-22,3.94,3.97,3.915,3.97,520127.0
2023-09-25,3.96,3.99,3.94,3.99,8118.0
2023-09-26,3.99,3.99,3.95,3.95,36807.0
2023-09-27,3.95,3.95,3.93,3.93,36079.0
2023-09-28,3.94,3.95,3.915,3.925,35079.0
2023-09-29,3.925,3.97,3.925,3.95,16147.0
2023-10-02,3.96,3.97,3.94,3.95,20148.0
2023-10-03,3.915,3.915,3.865,3.875,36176.0
2023-10-04,3.885,3.885,3.82,3.83,51178.0
2023-10-05,3.84,3.865,3.84,3.855,57772.0
2023-10-06,3.855,3.855,3.845,3.855,44372.0
2023-10-09,3.845,3.885,3.845,3.865,65736.0
2023-10-10,3.865,3.93,3.865,3.925,23796.0
2023-10-11,3.93,3.94,3.925,3.93,37530.0
2023-10-12,3.94,3.97,3.94,3.97,35614.0
2023-10-13,3.97,3.97,3.925,3.93,147221.0
2023-10-16,3.905,3.915,3.875,3.875,21819.0
2023-10-17,3.925,3.925,3.895,3.905,19158.0
2023-10-18,3.885,3.905,3.885,3.905,18114.0
2023-10-19,3.895,3.895,3.845,3.855,45830.0
2023-10-20,3.84,3.845,3.81,3.84,16670.0
2023-10-23,3.79,3.83,3.79,3.82,32464.0
2023-10-24,3.83,3.83,3.8,3.82,23089.0
2023-10-25,3.82,3.83,3.79,3.81,78792.0
2023-10-26,3.78,3.78,3.745,3.745,33368.0
2023-10-27,3.76,3.77,3.745,3.76,51050.0
2023-10-30,3.76,3.76,3.725,3.745,60657.0
2023-10-31,3.755,3.76,3.735,3.745,29620.0
2023-11-01,3.76,3.76,3.755,3.76,12220.0
2023-11-02,3.79,3.84,3.79,3.82,25187.0
2023-11-03,3.83,3.885,3.83,3.865,22688.0
2023-11-06,3.895,3.915,3.895,3.905,25046.0
2023-11-07,3.895,3.895,3.875,3.875,50221.0
2023-11-08,3.915,3.925,3.905,3.915,25027.0
2023-11-09,3.925,3.94,3.905,3.915,657487.0
2023-11-10,3.925,3.925,3.895,3.905,68773.0
2023-11-13,3.915,3.915,3.865,3.865,65391.0
2023-11-14,3.895,3.915,3.895,3.915,18531.0
2023-11-15,3.97,4.01,3.97,3.99,229614.0
2023-11-16,3.99,3.99,3.96,3.96,46756.0
2023-11-17,3.97,3.97,3.95,3.96,27387.0
2023-11-20,3.95,3.96,3.94,3.94,57308.0
2023-11-21,3.96,3.97,3.93,3.96,31165.0
2023-11-22,3.93,3.94,3.915,3.915,29751.0
2023-11-23,3.93,3.93,3.905,3.905,25078.0
2023-11-24,3.925,3.93,3.915,3.915,66412.0
2023-11-27,3.915,3.93,3.905,3.915,19075.0
2023-11-28,3.875,3.94,3.875,3.93,34681.0
2023-11-29,3.915,3.98,3.915,3.95,27236.0
2023-11-30,4.0,4.0,3.96,3.98,34727.0
2023-12-01,4.015,4.015,3.98,4.0,108772.0
2023-12-04,4.045,4.055,4.025,4.045,51997.0
2023-12-05,4.0,4.0,3.96,3.98,56791.0
2023-12-06,3.97,4.055,3.97,4.035,68043.0
2023-12-07,4.035,4.035,4.025,4.035,12087.0
2023-12-08,4.045,4.045,4.025,4.045,67956.0
2023-12-11,4.025,4.065,4.025,4.045,72953.0
2023-12-12,4.035,4.045,4.025,4.045,89728.0
2023-12-13,4.035,4.045,4.025,4.045,229349.0
2023-12-14,4.105,4.16,4.105,4.16,1577066.0
2023-12-15,4.17,4.19,4.15,4.18,342106.0
2023-12-18,4.18,4.195,4.17,4.18,163171.0
2023-12-19,4.195,4.225,4.18,4.215,166337.0
2023-12-20,4.265,4.275,4.225,4.245,67709.0
2023-12-21,4.215,4.235,4.205,4.205,65121.0
2023-12-22,4.205,4.225,4.195,4.215,68463.0
2023-12-27,4.265,4.275,4.225,4.255,23197.0
2023-12-28,4.275,4.29,4.265,4.29,37452.0
2023-12-29,4.3,4.3,4.275,4.29,34544.0
2024-01-02,4.255,4.3,4.255,4.3,116256.0
2024-01-03,4.29,4.29,4.195,4.215,49764.0
2024-01-04,4.215,4.215,4.17,4.19,499675.0
2024-01-05,4.18,4.19,4.16,4.16,28469.0
2024-01-08,4.195,4.195,4.155,4.155,36685.0
2024-01-09,4.215,4.215,4.195,4.195,28323.0
2024-01-10,4.215,4.215,4.195,4.205,54046.0
2024-01-11,4.215,4.245,4.215,4.215,39141.0
2024-01-12,4.235,4.245,4.225,4.235,45011.0
2024-01-15,4.245,4.265,4.245,4.265,35445.0
2024-01-16,4.255,4.255,4.195,4.225,104032.0
2024-01-17,4.225,4.225,4.185,4.185,70631.0
2024-01-18,4.195,4.195,4.15,4.155,39935.0
2024-01-19,4.215,4.225,4.185,4.185,83082.0
2024-01-22,4.195,4.225,4.195,4.195,38022.0
2024-01-23,4.225,4.235,4.205,4.215,95408.0
2024-01-24,4.215,4.245,4.215,4.235,17220.0
2024-01-25,4.235,4.265,4.225,4.265,204966.0
2024-01-29,4.265,4.265,4.235,4.245,51225.0
2024-01-30,4.28,4.3,4.28,4.28,106271.0
2024-01-31,4.28,4.34,4.28,4.32,98869.0
2024-02-01,4.33,4.33,4.265,4.265,70665.0
2024-02-02,4.33,4.36,4.31,4.34,138891.0
2024-02-05,4.34,4.34,4.28,4.29,64017.0
2024-02-06,4.275,4.3,4.265,4.29,54463.0
2024-02-07,4.28,4.35,4.28,4.34,44201.0
2024-02-08,4.32,4.37,4.32,4.35,245214.0
2024-02-09,4.33,4.35,4.33,4.35,498942.0
2024-02-12,4.34,4.37,4.34,4.35,32964.0
2024-02-13,4.35,4.36,4.33,4.36,14618.0
2024-02-14,4.32,4.32,4.265,4.3,252100.0
2024-02-15,4.34,4.34,4.31,4.32,432733.0
2024-02-16,4.36,4.36,4.32,4.32,47798.0
2024-02-19,4.32,4.35,4.32,4.32,61716.0
2024-02-20,4.3,4.34,4.3,4.34,37864.0
2024-02-21,4.32,4.32,4.28,4.29,67725.0
2024-02-22,4.265,4.31,4.265,4.3,14116.0
2024-02-23,4.31,4.34,4.3,4.32,95228.0
2024-02-26,4.3,4.35,4.3,4.33,37844.0
2024-02-27,4.32,4.34,4.32,4.32,47952.0
2024-02-28,4.33,4.35,4.31,4.34,88662.0
2024-02-29,4.34,4.405,4.34,4.405,68624.0
2024-03-01,4.415,4.425,4.395,4.425,274175.0
2024-03-04,4.465,4.465,4.435,4.445,41027.0
2024-03-05,4.465,4.465,4.425,4.455,47399.0
2024-03-06,4.475,4.475,4.415,4.435,65604.0
2024-03-07,4.435,4.505,4.435,4.505,92419.0
2024-03-08,4.515,4.54,4.515,4.52,39735.0
2024-03-11,4.52,4.52,4.465,4.485,16413.0
2024-03-12,4.495,4.505,4.475,4.505,49174.0
2024-03-13,4.495,4.515,4.495,4.495,142741.0
2024-03-14,4.505,4.505,4.485,4.485,132162.0
2024-03-15,4.485,4.485,4.435,4.445,31346.0
2024-03-18,4.465,4.485,4.455,4.455,43779.0
2024-03-19,4.465,4.485,4.465,4.475,11867.0
2024-03-20,4.495,4.505,4.465,4.485,43057.0
2024-03-21,4.56,4.56,4.53,4.56,26838.0
2024-03-22,4.55,4.55,4.515,4.52,31044.0
2024-03-25,4.53,4.54,4.52,4.53,69503.0
2024-03-26,4.53,4.55,4.52,4.52,61601.0
2024-03-27,4.53,4.55,4.52,4.54,54968.0
2024-03-28,4.6,4.63,4.58,4.63,34156.0
2024-04-02,4.64,4.64,4.6,4.6,73825.0
2024-04-03,4.59,4.59,4.52,4.54,58845.0
2024-04-04,4.54,4.59,4.54,4.59,13288.0
2024-04-05,4.53,4.56,4.52,4.53,96231.0
2024-04-08,4.54,4.57,4.54,4.55,52445.0
2024-04-09,4.56,4.57,4.56,4.57,65739.0
2024-04-10,4.6,4.6,4.57,4.58,70285.0
2024-04-11,4.61,4.61,4.52,4.54,31198.0
2024-04-12,4.55,4.57,4.54,4.55,55439.0
2024-04-15,4.505,4.52,4.505,4.52,44291.0
2024-04-16,4.485,4.485,4.395,4.405,30814.0
2024-04-17,4.405,4.455,4.405,4.445,108276.0
2024-04-18,4.435,4.465,4.435,4.455,20762.0
2024-04-19,4.425,4.425,4.38,4.38,66036.0
2024-04-22,4.38,4.455,4.38,4.435,83668.0
2024-04-23,4.435,4.455,4.435,4.435,69022.0
2024-04-24,4.495,4.495,4.445,4.445,52945.0
2024-04-26,4.455,4.455,4.38,4.38,32031.0
2024-04-29,4.395,4.475,4.395,4.475,96250.0
2024-04-30,4.485,4.485,4.465,4.475,50479.0
2024-05-01,4.415,4.415,4.38,4.415,117005.0
2024-05-02,4.405,4.415,4.395,4.395,61954.0
2024-05-03,4.425,4.435,4.405,4.425,324265.0
2024-05-06,4.425,4.455,4.425,4.455,38751.0
2024-05-07,4.485,4.52,4.475,4.52,108971.0
2024-05-08,4.56,4.56,4.505,4.52,51704.0
2024-05-09,4.505,4.505,4.455,4.455,66579.0
2024-05-10,4.515,4.515,4.495,4.505,29782.0
2024-05-13,4.52,4.52,4.475,4.485,60641.0
2024-05-14,4.515,4.515,4.465,4.485,86471.0
2024-05-15,4.515,4.52,4.495,4.495,45949.0
2024-05-16,4.515,4.56,4.515,4.54,51443.0
2024-05-17,4.515,4.52,4.495,4.515,51452.0
2024-05-20,4.515,4.55,4.515,4.515,41343.0
2024-05-21,4.56,4.56,4.53,4.54,44121.0
2024-05-22,4.54,4.58,4.52,4.52,43444.0
2024-05-23,4.515,4.515,4.475,4.495,51558.0
2024-05-24,4.465,4.465,4.425,4.455,19216.0
2024-05-27,4.455,4.495,4.455,4.475,42979.0
2024-05-28,4.505,4.505,4.455,4.46,74813.0
2024-05-29,4.465,4.465,4.415,4.415,41604.0
2024-05-30,4.405,4.405,4.38,4.39,283527.0
2024-05-31,4.425,4.445,4.425,4.445,51891.0
2024-06-03,4.455,4.505,4.455,4.455,31537.0
2024-06-04,4.465,4.475,4.415,4.435,44002.0
2024-06-05,4.445,4.445,4.395,4.425,86311.0
2024-06-06,4.465,4.465,4.435,4.445,48842.0
2024-06-07,4.475,4.485,4.445,4.445,42544.0
2024-06-11,4.395,4.405,4.37,4.395,153100.0
2024-06-12,4.37,4.37,4.34,4.35,21978.0
2024-06-13,4.405,4.405,4.37,4.37,243396.0
2024-06-14,4.36,4.38,4.34,4.36,57712.0
2024-06-17,4.38,4.395,4.34,4.36,78130.0
2024-06-18,4.38,4.38,4.36,4.37,61691.0
2024-06-19,4.39,4.39,4.37,4.37,26596.0
2024-06-20,4.35,4.405,4.33,4.405,69200.0
2024-06-21,4.405,4.425,4.405,4.425,33714.0
2024-06-24,4.415,4.435,4.38,4.395,27233.0
2024-06-25,4.395,4.445,4.39,4.435,117808.0
2024-06-26,4.405,4.405,4.35,4.37,111860.0
2024-06-27,4.33,4.35,4.33,4.34,53590.0
2024-06-28,4.36,4.415,4.36,4.39,58413.0
2024-07-01,4.385,4.385,4.36,4.365,48106.0
2024-07-02,4.375,4.375,4.35,4.35,42329.0
2024-07-03,4.375,4.385,4.365,4.365,78179.0
2024-07-04,4.415,4.415,4.385,4.405,36072.0
2024-07-05,4.395,4.425,4.395,4.405,23514.0
2024-07-08,4.405,4.435,4.395,4.415,76859.0
2024-07-09,4.405,4.435,4.405,4.435,40366.0
2024-07-10,4.435,4.435,4.385,4.405,58532.0
2024-07-11,4.465,4.475,4.445,4.475,89439.0
2024-07-12,4.495,4.53,4.495,4.525,31646.0
2024-07-15,4.53,4.55,4.525,4.53,120879.0
2024-07-16,4.53,4.55,4.515,4.515,44049.0
2024-07-17,4.55,4.58,4.55,4.55,12710.0
2024-07-18,4.55,4.55,4.525,4.54,64731.0
2024-07-19,4.515,4.525,4.455,4.465,82165.0
2024-07-22,4.475,4.485,4.455,4.475,45406.0
2024-07-23,4.505,4.505,4.475,4.505,96277.0
2024-07-24,4.505,4.525,4.475,4.515,88572.0
2024-07-25,4.455,4.455,4.425,4.435,386542.0
2024-07-26,4.435,4.455,4.435,4.455,25376.0
2024-07-29,4.505,4.505,4.465,4.465,45420.0
2024-07-30,4.435,4.445,4.405,4.445,90904.0
2024-07-31,4.475,4.53,4.445,4.53,58791.0
2024-08-01,4.56,4.58,4.56,4.58,162623.0
2024-08-02,4.525,4.525,4.445,4.465,140927.0
2024-08-05,4.395,4.395,4.27,4.27,329906.0
2024-08-06,4.28,4.32,4.24,4.29,62648.0
2024-08-07,4.28,4.31,4.25,4.29,125687.0
2024-08-08,4.27,4.28,4.25,4.26,68708.0
2024-08-09,4.32,4.33,4.3,4.33,43770.0
2024-08-12,4.36,4.36,4.33,4.36,47249.0
2024-08-13,4.375,4.385,4.36,4.365,30096.0
2024-08-14,4.395,4.415,4.385,4.385,40998.0
2024-08-15,4.415,4.435,4.395,4.395,395669.0
2024-08-16,4.485,4.485,4.445,4.445,39889.0
2024-08-19,4.505,4.505,4.465,4.485,21841.0
2024-08-20,4.475,4.495,4.465,4.485,38488.0
2024-08-21,4.445,4.505,4.445,4.495,46047.0
2024-08-22,4.55,4.55,4.485,4.505,116082.0
2024-08-23,4.465,4.495,4.445,4.465,26407.0
2024-08-26,4.505,4.525,4.495,4.495,36687.0
2024-08-27,4.475,4.485,4.465,4.465,47085.0
2024-08-28,4.445,4.465,4.435,4.465,92681.0
2024-08-29,4.395,4.415,4.385,4.405,116543.0
2024-08-30,4.415,4.445,4.415,4.425,106802.0
2024-09-02,4.445,4.445,4.395,4.425,77563.0
2024-09-03,4.425,4.435,4.415,4.435,98788.0
2024-09-04,4.415,4.415,4.31,4.31,142072.0
2024-09-05,4.34,4.34,4.32,4.32,557962.0
2024-09-06,4.32,4.33,4.3,4.31,33039.0
2024-09-09,4.28,4.29,4.26,4.28,123850.0
2024-09-10,4.32,4.32,4.29,4.31,30115.0
2024-09-11,4.32,4.35,4.31,4.33,43663.0
2024-09-12,4.32,4.395,4.32,4.395,60421.0
2024-09-13,4.455,4.475,4.445,4.475,73865.0
2024-09-16,4.465,4.495,4.445,4.455,83217.0
2024-09-17,4.465,4.475,4.445,4.465,56907.0
2024-09-18,4.465,4.485,4.455,4.455,12746.0
2024-09-19,4.485,4.525,4.475,4.525,248536.0
2024-09-20,4.525,4.56,4.525,4.54,53942.0
2024-09-23,4.54,4.54,4.505,4.53,30388.0
2024-09-24,4.54,4.55,4.53,4.54,33931.0
2024-09-25,4.59,4.59,4.56,4.57,138282.0
2024-09-26,4.61,4.66,4.61,4.65,55454.0
2024-09-27,4.68,4.68,4.64,4.67,27766.0
2024-09-30,4.68,4.69,4.65,4.68,139804.0
2024-10-01,4.66,4.68,4.64,4.67,43100.0
2024-10-02,4.66,4.69,4.66,4.68,59219.0
2024-10-03,4.67,4.67,4.62,4.63,45209.0
2024-10-04,4.61,4.64,4.58,4.61,46833.0
2024-10-07,4.62,4.69,4.62,4.69,70869.0
2024-10-08,4.66,4.695,4.64,4.66,42238.0
2024-10-09,4.68,4.69,4.65,4.65,42324.0
2024-10-10,4.715,4.725,4.705,4.715,71819.0
2024-10-11,4.725,4.745,4.725,4.725,14944.0
2024-10-14,4.715,4.725,4.705,4.725,24206.0
2024-10-15,4.755,4.785,4.735,4.745,49651.0
2024-10-16,4.775,4.785,4.745,4.755,40816.0
2024-10-17,4.815,4.815,4.775,4.805,42382.0
2024-10-18,4.805,4.815,4.745,4.755,33475.0
2024-10-21,4.765,4.815,4.765,4.815,19712.0
2024-10-22,4.755,4.755,4.745,4.745,107669.0
2024-10-23,4.755,4.765,4.735,4.745,22121.0
2024-10-24,4.735,4.745,4.725,4.725,49368.0
2024-10-25,4.725,4.745,4.715,4.715,29719.0
2024-10-28,4.725,4.725,4.69,4.705,27106.0
2024-10-29,4.725,4.755,4.715,4.715,43577.0
2024-10-30,4.715,4.735,4.715,4.715,5689.0
2024-10-31,4.68,4.715,4.68,4.695,71232.0
2024-11-01,4.67,4.68,4.65,4.65,47063.0
2024-11-04,4.67,4.69,4.66,4.68,38737.0
2024-11-05,4.68,4.68,4.64,4.66,36550.0
2024-11-06,4.67,4.705,4.67,4.69,53837.0
2024-11-07,4.695,4.695,4.64,4.66,59728.0
2024-11-08,4.69,4.735,4.69,4.705,23679.0
2024-11-11,4.715,4.725,4.695,4.705,32943.0
2024-11-12,4.705,4.705,4.66,4.69,36868.0
2024-11-13,4.66,4.69,4.64,4.66,8451.0
2024-11-14,4.65,4.66,4.62,4.64,54735.0
2024-11-15,4.65,4.67,4.64,4.65,76380.0
2024-11-18,4.65,4.68,4.64,4.65,15046.0
2024-11-19,4.695,4.715,4.68,4.705,21510.0
2024-11-20,4.695,4.695,4.65,4.65,29386.0
2024-11-21,4.68,4.68,4.63,4.63,27562.0
2024-11-22,4.66,4.695,4.66,4.695,56063.0
2024-11-25,4.725,4.725,4.69,4.69,63115.0
2024-11-26,4.715,4.725,4.68,4.705,161002.0
2024-11-27,4.705,4.755,4.705,4.725,75187.0
2024-11-28,4.775,4.785,4.735,4.765,28050.0
2024-11-29,4.755,4.775,4.735,4.755,15920.0
2024-12-02,4.815,4.815,4.755,4.775,56655.0
2024-12-03,4.775,4.795,4.775,4.775,17526.0
2024-12-04,4.805,4.805,4.755,4.765,298696.0
2024-12-05,4.785,4.825,4.785,4.805,37063.0
2024-12-06,4.805,4.815,4.78,4.785,19258.0
2024-12-09,4.785,4.785,4.725,4.725,56073.0
2024-12-10,4.755,4.755,4.695,4.705,89870.0
2024-12-11,4.695,4.715,4.695,4.715,47319.0
2024-12-12,4.705,4.705,4.66,4.66,44275.0
2024-12-13,4.66,4.68,4.64,4.68,84375.0
2024-12-16,4.67,4.67,4.6,4.62,42797.0
2024-12-17,4.61,4.64,4.6,4.64,32845.0
2024-12-18,4.61,4.68,4.6,4.64,107371.0
2024-12-19,4.65,4.65,4.54,4.56,58181.0
2024-12-20,4.56,4.56,4.525,4.525,97597.0
2024-12-23,4.54,4.6,4.54,4.59,34120.0
2024-12-24,4.61,4.61,4.58,4.59,13214.0
2024-12-27,4.61,4.66,4.61,4.65,38335.0
2024-12-30,4.66,4.66,4.63,4.64,2563.0
2024-12-31,4.63,4.64,4.62,4.62,7282.0
2025-01-02,4.65,4.65,4.6,4.63,1073.0
2025-01-03,4.65,4.69,4.65,4.68,27803.0
2025-01-06,4.71,4.71,4.65,4.67,103978.0
2025-01-07,4.7,4.715,4.68,4.69,39953.0
2025-01-08,4.69,4.715,4.69,4.7,18899.0
2025-01-09,4.69,4.7,4.66,4.66,18765.0
2025-01-10,4.7,4.7,4.65,4.67,8447.0
2025-01-13,4.67,4.67,4.59,4.61,63285.0
2025-01-14,4.61,4.62,4.6,4.61,10060.0
2025-01-15,4.65,4.66,4.63,4.63,19890.0
2025-01-16,4.68,4.71,4.68,4.69,42099.0
2025-01-17,4.69,4.735,4.69,4.715,29098.0
2025-01-20,4.715,4.755,4.715,4.745,9135.0
2025-01-21,4.745,4.785,4.745,4.785,26010.0
2025-01-22,4.795,4.815,4.785,4.795,8869.0
2025-01-23,4.785,4.805,4.765,4.765,456944.0
2025-01-24,4.775,4.805,4.765,4.795,37786.0
2025-01-28,4.785,4.785,4.735,4.755,17003.0
2025-01-29,4.755,4.805,4.735,4.795,14194.0
2025-01-30,4.835,4.835,4.785,4.785,27511.0
2025-01-31,4.835,4.845,4.825,4.825,12935.0
2025-02-03,4.825,4.825,4.725,4.745,48546.0
2025-02-04,4.775,4.775,4.745,4.745,49616.0
2025-02-05,4.765,4.805,4.765,4.785,49055.0
2025-02-06,4.845,4.855,4.825,4.835,445945.0
2025-02-07,4.825,4.845,4.815,4.815,273201.0
2025-02-10,4.825,4.825,4.795,4.815,19509.0
2025-02-11,4.845,4.845,4.815,4.815,63479.0
2025-02-12,4.835,4.835,4.765,4.785,7453.0
2025-02-13,4.775,4.805,4.775,4.795,25978.0
2025-02-14,4.815,4.845,4.815,4.835,37648.0
2025-02-17,4.865,4.875,4.795,4.855,80560.0
2025-02-18,4.875,4.885,4.845,4.845,77776.0
2025-02-19,4.885,4.885,4.845,4.865,324484.0
2025-02-20,4.865,4.865,4.795,4.805,16171.0
2025-02-21,4.835,4.845,4.805,4.805,20578.0
2025-02-24,4.805,4.805,4.755,4.775,46957.0
2025-02-25,4.725,4.765,4.725,4.745,17730.0
2025-02-26,4.725,4.725,4.7,4.725,32196.0
2025-02-27,4.725,4.795,4.725,4.765,51501.0
2025-02-28,4.775,4.775,4.715,4.725,26032.0
2025-03-03,4.71,4.745,4.7,4.745,405291.0
2025-03-04,4.71,4.71,4.65,4.67,319262.0
2025-03-05,4.65,4.65,4.6,4.6,19034.0
2025-03-06,4.63,4.66,4.63,4.64,3059.0
2025-03-07,4.65,4.65,4.58,4.6,34592.0
2025-03-10,4.62,4.63,4.59,4.61,74329.0
2025-03-11,4.54,4.54,4.45,4.49,135900.0
2025-03-12,4.49,4.49,4.44,4.45,336826.0
2025-03-13,4.49,4.49,4.46,4.47,53025.0
2025-03-14,4.49,4.53,4.49,4.53,15550.0
2025-03-17,4.57,4.57,4.55,4.57,71535.0
2025-03-18,4.59,4.63,4.59,4.6,29443.0
2025-03-19,4.6,4.6,4.58,4.58,24888.0
2025-03-20,4.62,4.63,4.61,4.63,10291.0
2025-03-21,4.62,4.67,4.62,4.65,25211.0
2025-03-24,4.62,4.63,4.6,4.605,29141.0
2025-03-25,4.63,4.64,4.62,4.62,15887.0
2025-03-26,4.66,4.66,4.63,4.635,21906.0
2025-03-27,4.64,4.64,4.6,4.6,15079.0
2025-03-28,4.59,4.64,4.58,4.61,55617.0
2025-03-31,4.62,4.62,4.54,4.54,122678.0
2025-04-01,4.55,4.55,4.51,4.52,6123.0
2025-04-02,4.54,4.54,4.51,4.52,104335.0
2025-04-03,4.48,4.48,4.42,4.48,23300.0
2025-04-04,4.43,4.43,4.335,4.335,87376.0
2025-04-07,4.165,4.175,4.065,4.155,416284.0
2025-04-08,4.195,4.275,4.195,4.265,26064.0
2025-04-09,4.175,4.225,4.155,4.155,122989.0
2025-04-10,4.41,4.42,4.39,4.42,11337.0
2025-04-11,4.365,4.4,4.365,4.4,25918.0
2025-04-14,4.41,4.49,4.41,4.49,234860.0
2025-04-15,4.47,4.48,4.46,4.46,220455.0
2025-04-16,4.46,4.48,4.46,4.46,675711.0
2025-04-17,4.48,4.51,4.48,4.49,26630.0
2025-04-22,4.49,4.5,4.47,4.48,71451.0
2025-04-23,4.52,4.53,4.47,4.49,265065.0
2025-04-24,4.53,4.54,4.51,4.54,29548.0
2025-04-28,4.54,4.56,4.52,4.52,20079.0
2025-04-29,4.56,4.62,4.56,4.6,23628.0
2025-04-30,4.62,4.65,4.6,4.61,37870.0
2025-05-01,4.62,4.65,4.61,4.65,164965.0
2025-05-02,4.61,4.66,4.6,4.65,114924.0
2025-05-05,4.67,4.68,4.61,4.63,36377.0
2025-05-06,4.64,4.67,4.63,4.67,41611.0
2025-05-07,4.7,4.735,4.68,4.725,46399.0
2025-05-08,4.755,4.795,4.745,4.795,27321.0
2025-05-09,4.785,4.815,4.775,4.805,72714.0
2025-05-12,4.835,4.835,4.795,4.805,96855.0
2025-05-13,4.805,4.815,4.785,4.795,26056.0
2025-05-14,4.815,4.825,4.795,4.795,41384.0
2025-05-15,4.775,4.785,4.735,4.735,440687.0
2025-05-16,4.785,4.805,4.775,4.805,757812.0
2025-05-19,4.805,4.805,4.745,4.765,30960.0
2025-05-20,4.785,4.795,4.745,4.785,31567.0
2025-05-21,4.785,4.805,4.785,4.795,4241375.0
2025-05-22,4.775,4.805,4.745,4.805,5896847.0
2025-05-23,4.785,4.835,4.785,4.825,3157959.0
2025-05-26,4.835,4.845,4.815,4.815,1074158.0
2025-05-27,4.825,4.835,4.815,4.835,2403022.0
2025-05-28,4.865,4.865,4.835,4.835,19620.0
2025-05-29,4.835,4.875,4.835,4.855,122816.0
2025-05-30,4.845,4.875,4.835,4.835,3540490.0
2025-06-02,4.885,4.885,4.855,4.865,32735.0
2025-06-03,4.915,4.915,4.865,4.865,121665.0
2025-06-04,4.925,4.965,4.915,4.955,114997.0
2025-06-05,4.975,4.975,4.955,4.975,17217.0
2025-06-06,4.975,4.975,4.895,4.895,30319.0
2025-06-10,4.895,4.925,4.895,4.895,63677.0
2025-06-11,4.895,4.925,4.895,4.915,22908.0
2025-06-12,4.945,4.955,4.925,4.935,8296.0
2025-06-13,4.915,4.925,4.885,4.895,17027.0
2025-06-16,4.965,4.965,4.905,4.905,9304.0
2025-06-17,4.915,4.965,4.915,4.945,21372.0
2025-06-18,4.945,4.945,4.905,4.905,175169.0
2025-06-19,4.955,4.955,4.845,4.845,30227.0
2025-06-20,4.845,4.875,4.835,4.865,28428.0
2025-06-23,4.865,4.865,4.805,4.815,50791.0
2025-06-24,4.845,4.875,4.845,4.845,7117.0
2025-06-25,4.845,4.855,4.835,4.855,36449.0
2025-06-26,4.855,4.875,4.845,4.855,76169.0
2025-06-27,4.885,4.935,4.885,4.895,32537.0
2025-06-30,4.905,4.925,4.895,4.915,102946.0
2025-07-01,4.95,4.96,4.93,4.94,34241.0
2025-07-02,4.95,4.96,4.93,4.94,32001.0
2025-07-03,4.94,4.95,4.91,4.94,101737.0
2025-07-04,4.98,4.98,4.96,4.96,133719.0
2025-07-07,4.96,4.96,4.92,4.93,24536.0
2025-07-08,4.9,4.97,4.9,4.92,22850.0
2025-07-09,4.92,4.92,4.89,4.89,12381.0
2025-07-10,4.93,4.95,4.93,4.93,116892.0
2025-07-11,4.95,4.96,4.92,4.92,59447.0
2025-07-14,4.92,4.97,4.92,4.97,40171.0
2025-07-15,4.95,4.99,4.95,4.99,51039.0
2025-07-16,4.95,4.99,4.94,4.99,13662.0
2025-07-17,5.0,5.02,4.99,5.0,50066.0
2025-07-18,5.08,5.09,5.04,5.07,122660.0
2025-07-21,5.07,5.07,5.03,5.06,7733.0
2025-07-22,5.06,5.1,5.06,5.1,171634.0
2025-07-23,5.13,5.13,5.11,5.12,29498.0
2025-07-24,5.12,5.15,5.09,5.11,28281.0
2025-07-25,5.11,5.11,5.08,5.1,11389.0
2025-07-28,5.1,5.1,5.06,5.06,86217.0
2025-07-29,5.04,5.06,5.03,5.04,20435.0
2025-07-30,5.05,5.1,5.04,5.08,16153.0
2025-07-31,5.08,5.08,5.03,5.04,406138.0
2025-08-01,5.04,5.04,5.01,5.03,34456.0
2025-08-04,5.03,5.08,5.02,5.04,566092.0
2025-08-05,5.12,5.14,5.11,5.13,84560.0
2025-08-06,5.13,5.22,5.13,5.22,772511.0
2025-08-07,5.24,5.25,5.21,5.25,71297.0
2025-08-08,5.23,5.24,5.21,5.24,100283.0
2025-08-11,5.22,5.25,5.21,5.22,109205.0
2025-08-12,5.21,5.24,5.2,5.21,119171.0
2025-08-13,5.25,5.26,5.23,5.24,122703.0
2025-08-14,5.29,5.3,5.26,5.27,44889.0
2025-08-15,5.27,5.29,5.25,5.27,13205.0
2025-08-18,5.33,5.33,5.26,5.28,18750.0
2025-08-19,5.28,5.28,5.26,5.26,27884.0
2025-08-20,5.26,5.26,5.21,5.22,41302.0
2025-08-21,5.26,5.3,5.26,5.29,13994.0
2025-08-22,5.31,5.31,5.28,5.29,9848.0
2025-08-25,5.36,5.39,5.36,5.39,14617.0
2025-08-26,5.38,5.4,5.35,5.4,30952.0
2025-08-27,5.45,5.46,5.43,5.43,159477.0
2025-08-28,5.43,5.44,5.41,5.41,11381.0
2025-08-29,5.44,5.46,5.43,5.46,16493.0
2025-09-01,5.49,5.5,5.46,5.47,81980.0
2025-09-02,5.49,5.5,5.46,5.46,38213.0
2025-09-03,5.48,5.48,5.41,5.41,43400.0
2025-09-04,5.46,5.46,5.41,5.42,176899.0
2025-09-05,5.45,5.51,5.44,5.51,31924.0
2025-09-08,5.48,5.52,5.48,5.52,29031.0
2025-09-09,5.52,5.52,5.48,5.48,83413.0
2025-09-10,5.5,5.5,5.46,5.47,90989.0
2025-09-11,5.51,5.51,5.47,5.5,50822.0
2025-09-12,5.53,5.54,5.52,5.54,4270.0
2025-09-15,5.55,5.55,5.48,5.52,52606.0
2025-09-16,5.62,5.62,5.56,5.59,21220.0
2025-09-17,5.48,5.59,5.48,5.54,34665.0
2025-09-18,5.54,5.59,5.52,5.56,60846.0
2025-09-19,5.62,5.62,5.56,5.57,56207.0
2025-09-22,5.63,5.63,5.58,5.61,47076.0
2025-09-23,5.61,5.65,5.6,5.65,26845.0
2025-09-24,5.62,5.62,5.56,5.58,23021.0
2025-09-25,5.58,5.62,5.56,5.59,28656.0
2025-09-26,5.58,5.58,5.55,5.57,67494.0
2025-09-29,5.62,5.68,5.61,5.63,42454.0
2025-09-30,5.63,5.68,5.63,5.66,23508.0
2025-10-01,5.71,5.73,5.61,5.67,30788.0
2025-10-02,5.77,5.77,5.71,5.74,20449.0
2025-10-03,5.78,5.84,5.78,5.83,32775.0
2025-10-06,5.89,5.89,5.81,5.81,21197.0
2025-10-07,5.84,5.86,5.82,5.84,14564.0
2025-10-08,5.86,5.86,5.79,5.82,44722.0
2025-10-09,5.9,5.9,5.85,5.87,1042835.0
2025-10-10,5.87,5.88,5.82,5.86,230784.0
2025-10-13,5.85,5.85,5.74,5.8,30935.0
2025-10-14,5.81,5.87,5.81,5.86,126594.0
2025-10-15,5.86,5.89,5.85,5.88,38780.0
2025-10-16,5.88,5.91,5.85,5.89,98697.0
2025-10-17,5.87,5.87,5.81,5.85,72684.0
2025-10-20,5.8,5.8,5.74,5.75,20936.0
2025-10-21,5.85,5.87,5.82,5.83,138380.0
2025-10-22,5.77,5.77,5.66,5.75,105758.0
2025-10-23,5.75,5.75,5.71,5.745,7037.0
2025-10-24,5.8,5.8,5.75,5.75,19512.0
2025-10-27,5.77,5.8,5.76,5.8,96224.0
2025-10-28,5.8,5.8,5.69,5.7,22088.0
2025-10-29,5.76,5.76,5.72,5.72,34850.0
2025-10-30,5.75,5.75,5.69,5.69,27075.0
2025-10-31,5.78,5.79,5.74,5.76,75229.0
2025-11-03,5.77,5.77,5.72,5.73,42100.0
2025-11-04,5.7,5.71,5.66,5.69,44002.0
2025-11-05,5.66,5.66,5.54,5.57,131094.0
2025-11-06,5.61,5.62,5.58,5.61,22797.0
2025-11-07,5.57,5.57,5.53,5.53,5277.0
2025-11-10,5.61,5.66,5.6,5.65,17038.0
2025-11-11,5.68,5.71,5.67,5.68,36698.0
2025-11-12,5.72,5.72,5.67,5.7,183329.0
2025-11-13,5.7,5.71,5.62,5.66,23129.0
2025-11-14,5.55,5.57,5.51,5.56,37407.0
2025-11-17,5.56,5.6,5.55,5.6,1487538.0
2025-11-18,5.55,5.6,5.45,5.47,264662.0
2025-11-19,5.47,5.48,5.43,5.43,69707.0
2025-11-20,5.52,5.55,5.49,5.54,43217.0
2025-11-21,5.46,5.46,5.35,5.35,62088.0
2025-11-24,5.4,5.47,5.4,5.46,41342.0
2025-11-25,5.49,5.55,5.49,5.54,60238.0
2025-11-26,5.58,5.63,5.58,5.61,50894.0