Date,Open,High,Low,Close,Volume
2010-05-05,2.4,2.405,2.385,2.405,27200.0
2010-05-06,2.39,2.39,2.305,2.305,3450.0
2010-05-07,2.365,2.365,2.335,2.335,40906.0
2010-05-10,2.41,2.41,2.38,2.385,4004.0
2010-05-11,2.38,2.405,2.37,2.39,51414.0
2010-05-12,2.395,2.41,2.395,2.41,16500.0
2010-05-13,2.43,2.43,2.4,2.405,53898.0
2010-05-14,2.39,2.39,2.375,2.385,10125.0
2010-05-17,2.38,2.38,2.345,2.36,5926.0
2010-05-18,2.38,2.385,2.365,2.365,2000.0
2010-05-19,2.35,2.37,2.35,2.37,1370.0
2010-05-20,2.35,2.35,2.33,2.33,18900.0
2010-05-21,2.305,2.335,2.305,2.32,10186.0
2010-05-25,2.33,2.33,2.305,2.305,8000.0
2010-05-26,2.36,2.36,2.335,2.34,13600.0
2010-05-27,2.35,2.355,2.335,2.35,19690.0
2010-05-28,2.37,2.37,2.335,2.34,30350.0
2010-05-31,2.315,2.34,2.315,2.325,14950.0
2010-06-01,2.335,2.355,2.335,2.34,14264.0
2010-06-02,2.355,2.44,2.335,2.44,41250.0
2010-06-03,2.37,2.37,2.34,2.36,15930.0
2010-06-04,2.35,2.35,2.315,2.315,29745.0
2010-06-07,2.345,2.345,2.29,2.305,25469.0
2010-06-08,2.28,2.28,2.255,2.28,13050.0
2010-06-09,2.335,2.36,2.29,2.29,16045.0
2010-06-10,2.305,2.315,2.29,2.315,38364.0
2010-06-11,2.315,2.38,2.305,2.375,14275.0
2010-06-14,2.335,2.345,2.33,2.33,15050.0
2010-06-15,2.345,2.37,2.345,2.365,9350.0
2010-06-16,2.375,2.375,2.365,2.375,7800.0
2010-06-17,2.385,2.385,2.36,2.36,23140.0
2010-06-18,2.37,2.38,2.37,2.37,9573.0
2010-06-21,2.38,2.38,2.37,2.37,8912.0
2010-06-22,2.38,2.385,2.365,2.365,5400.0
2010-06-23,2.365,2.365,2.335,2.345,14600.0
2010-06-24,2.345,2.345,2.32,2.33,14771.0
2010-06-25,2.305,2.325,2.305,2.325,15155.0
2010-06-28,2.315,2.315,2.295,2.315,14800.0
2010-06-29,2.295,2.295,2.255,2.255,17588.0
2010-06-30,2.27,2.275,2.255,2.255,14439.0
2010-07-02,2.315,2.315,2.25,2.255,12549.0
2010-07-05,2.255,2.255,2.245,2.245,4700.0
2010-07-06,2.27,2.275,2.245,2.255,29600.0
2010-07-07,2.28,2.285,2.265,2.285,4847.0
2010-07-08,2.315,2.335,2.27,2.33,23841.0
2010-07-09,2.315,2.32,2.29,2.32,36495.0
2010-07-12,2.33,2.33,2.31,2.32,38750.0
2010-07-13,2.335,2.335,2.33,2.335,7800.0
2010-07-14,2.35,2.35,2.345,2.345,4979.0
2010-07-15,2.34,2.35,2.34,2.35,4200.0
2010-07-16,2.36,2.365,2.315,2.33,32090.0
2010-07-19,2.35,2.35,2.305,2.315,13916.0
2010-07-20,2.305,2.31,2.295,2.31,10610.0
2010-07-21,2.35,2.35,2.265,2.31,23495.0
2010-07-22,2.325,2.335,2.285,2.335,15049.0
2010-07-23,2.32,2.32,2.305,2.315,7750.0
2010-07-26,2.335,2.34,2.335,2.34,12350.0
2010-07-27,2.35,2.36,2.335,2.335,7850.0
2010-07-28,2.35,2.37,2.345,2.365,9785.0
2010-07-29,2.36,2.37,2.36,2.37,4810.0
2010-07-30,2.37,2.37,2.37,2.37,8750.0
2010-08-03,2.37,2.38,2.36,2.36,9775.0
2010-08-04,2.385,2.385,2.365,2.37,20030.0
2010-08-05,2.36,2.36,2.325,2.33,38350.0
2010-08-06,2.33,2.33,2.305,2.325,13594.0
2010-08-09,2.375,2.38,2.33,2.345,39040.0
2010-08-10,2.34,2.34,2.33,2.335,33535.0
2010-08-11,2.33,2.33,2.3,2.32,68912.0
2010-08-12,2.295,2.295,2.27,2.28,52800.0
2010-08-13,2.28,2.28,2.265,2.28,64707.0
2010-08-16,2.28,2.28,2.255,2.27,15137.0
2010-08-17,2.275,2.3,2.27,2.3,16850.0
2010-08-18,2.28,2.3,2.27,2.3,11190.0
2010-08-19,2.28,2.28,2.27,2.28,14600.0
2010-08-20,2.265,2.285,2.265,2.28,6683.0
2010-08-23,2.285,2.295,2.28,2.29,22452.0
2010-08-24,2.28,2.28,2.245,2.255,56987.0
2010-08-25,2.245,2.25,2.23,2.245,39226.0
2010-08-26,2.255,2.255,2.24,2.24,21426.0
2010-08-27,2.24,2.295,2.24,2.295,30071.0
2010-08-30,2.305,2.315,2.295,2.305,40722.0
2010-08-31,2.28,2.315,2.28,2.295,29621.0
2010-09-01,2.315,2.33,2.315,2.325,19781.0
2010-09-02,2.33,2.345,2.33,2.345,27095.0
2010-09-03,2.37,2.37,2.35,2.37,23300.0
2010-09-07,2.37,2.37,2.35,2.35,25060.0
2010-09-08,2.375,2.375,2.36,2.36,11576.0
2010-09-09,2.385,2.385,2.36,2.38,27564.0
2010-09-10,2.375,2.385,2.36,2.375,15740.0
2010-09-13,2.385,2.415,2.385,2.415,31228.0
2010-09-14,2.415,2.445,2.41,2.445,28896.0
2010-09-15,2.42,2.42,2.395,2.41,32235.0
2010-09-16,2.395,2.4,2.38,2.4,14236.0
2010-09-17,2.42,2.42,2.375,2.39,26519.0
2010-09-20,2.41,2.41,2.39,2.395,17259.0
2010-09-21,2.41,2.41,2.4,2.4,52430.0
2010-09-22,2.4,2.41,2.365,2.375,90237.0
2010-09-23,2.375,2.385,2.35,2.375,45865.0
2010-09-24,2.375,2.395,2.37,2.395,50956.0
2010-09-27,2.395,2.395,2.38,2.38,32951.0
2010-09-28,2.385,2.39,2.375,2.39,14840.0
2010-09-29,2.39,2.4,2.385,2.395,21755.0
2010-09-30,2.385,2.42,2.385,2.405,14945.0
2010-10-01,2.41,2.41,2.39,2.4,15914.0
2010-10-04,2.395,2.4,2.375,2.395,12861.0
2010-10-05,2.41,2.42,2.38,2.42,20178.0
2010-10-06,2.435,2.435,2.4,2.415,19027.0
2010-10-07,2.435,2.435,2.4,2.41,16538.0
2010-10-08,2.425,2.425,2.4,2.41,19429.0
2010-10-12,2.43,2.43,2.41,2.41,23957.0
2010-10-13,2.44,2.445,2.425,2.425,22300.0
2010-10-14,2.42,2.445,2.42,2.425,37220.0
2010-10-15,2.425,2.435,2.425,2.435,35191.0
2010-10-18,2.44,2.45,2.43,2.45,25955.0
2010-10-19,2.435,2.45,2.435,2.45,19400.0
2010-10-20,2.455,2.46,2.455,2.46,25260.0
2010-10-21,2.46,2.47,2.46,2.47,22912.0
2010-10-22,2.48,2.48,2.45,2.46,46190.0
2010-10-25,2.455,2.48,2.45,2.455,41093.0
2010-10-26,2.47,2.47,2.455,2.46,24930.0
2010-10-27,2.45,2.45,2.44,2.445,22460.0
2010-10-28,2.46,2.46,2.435,2.44,45786.0
2010-10-29,2.44,2.45,2.435,2.45,13475.0
2010-11-01,2.47,2.47,2.445,2.445,36092.0
2010-11-02,2.445,2.45,2.44,2.44,8727.0
2010-11-03,2.46,2.46,2.435,2.455,24800.0
2010-11-04,2.47,2.48,2.455,2.47,15306.0
2010-11-05,2.485,2.485,2.47,2.485,21360.0
2010-11-08,2.495,2.495,2.485,2.495,82752.0
2010-11-09,2.505,2.505,2.47,2.47,104576.0
2010-11-10,2.47,2.47,2.445,2.45,16978.0
2010-11-11,2.45,2.455,2.445,2.445,46971.0
2010-11-12,2.44,2.44,2.41,2.425,50410.0
2010-11-15,2.435,2.445,2.42,2.43,37450.0
2010-11-16,2.43,2.43,2.39,2.405,31945.0
2010-11-17,2.42,2.43,2.405,2.43,20794.0
2010-11-18,2.45,2.46,2.445,2.46,39630.0
2010-11-19,2.465,2.475,2.455,2.475,13460.0
2010-11-22,2.5,2.5,2.46,2.47,24570.0
2010-11-23,2.48,2.48,2.44,2.445,19312.0
2010-11-24,2.455,2.46,2.45,2.46,18285.0
2010-11-25,2.485,2.485,2.45,2.47,7757.0
2010-11-26,2.475,2.475,2.46,2.47,20535.0
2010-11-29,2.47,2.47,2.45,2.465,29957.0
2010-11-30,2.46,2.465,2.45,2.45,20380.0
2010-12-01,2.475,2.485,2.44,2.48,17904.0
2010-12-02,2.47,2.475,2.465,2.465,10010.0
2010-12-03,2.455,2.46,2.445,2.455,14462.0
2010-12-06,2.47,2.47,2.435,2.44,50343.0
2010-12-07,2.46,2.465,2.445,2.45,54389.0
2010-12-08,2.47,2.47,2.46,2.46,33700.0
2010-12-09,2.465,2.47,2.45,2.455,22482.0
2010-12-10,2.455,2.47,2.445,2.47,8475.0
2010-12-13,2.495,2.495,2.465,2.485,49105.0
2010-12-14,2.46,2.485,2.46,2.475,16790.0
2010-12-15,2.485,2.49,2.465,2.48,15053.0
2010-12-16,2.465,2.48,2.465,2.48,16613.0
2010-12-17,2.47,2.47,2.45,2.46,38881.0
2010-12-20,2.465,2.465,2.445,2.445,40525.0
2010-12-21,2.48,2.48,2.445,2.47,26655.0
2010-12-22,2.485,2.485,2.47,2.48,28465.0
2010-12-23,2.5,2.5,2.47,2.49,61304.0
2010-12-24,2.48,2.485,2.48,2.485,4050.0
2010-12-29,2.51,2.51,2.485,2.49,25420.0
2010-12-30,2.475,2.485,2.475,2.485,9918.0
2010-12-31,2.505,2.505,2.475,2.49,13727.0
2011-01-04,2.505,2.505,2.475,2.485,54721.0
2011-01-05,2.485,2.485,2.48,2.485,19700.0
2011-01-06,2.505,2.505,2.475,2.48,44180.0
2011-01-07,2.485,2.485,2.48,2.485,24586.0
2011-01-10,2.505,2.505,2.465,2.48,87267.0
2011-01-11,2.495,2.495,2.48,2.495,48180.0
2011-01-12,2.48,2.495,2.48,2.495,45216.0
2011-01-13,2.495,2.495,2.49,2.495,24685.0
2011-01-14,2.495,2.525,2.49,2.525,47844.0
2011-01-17,2.54,2.54,2.525,2.525,64959.0
2011-01-18,2.54,2.54,2.525,2.535,33502.0
2011-01-19,2.54,2.54,2.52,2.52,46321.0
2011-01-20,2.525,2.525,2.51,2.52,69802.0
2011-01-21,2.53,2.53,2.51,2.52,63639.0
2011-01-24,2.52,2.52,2.505,2.515,48733.0
2011-01-25,2.525,2.525,2.505,2.52,58651.0
2011-01-26,2.525,2.525,2.51,2.515,40929.0
2011-01-27,2.52,2.53,2.52,2.525,30920.0
2011-01-28,2.535,2.535,2.505,2.51,24281.0
2011-01-31,2.525,2.525,2.51,2.525,51294.0
2011-02-01,2.535,2.55,2.53,2.54,69600.0
2011-02-02,2.55,2.55,2.525,2.545,46938.0
2011-02-03,2.55,2.565,2.535,2.565,16189.0
2011-02-04,2.57,2.575,2.555,2.57,52111.0
2011-02-07,2.585,2.585,2.57,2.58,55996.0
2011-02-08,2.575,2.59,2.575,2.59,25346.0
2011-02-09,2.59,2.59,2.575,2.58,41964.0
2011-02-10,2.585,2.59,2.575,2.59,22289.0
2011-02-11,2.595,2.6,2.575,2.59,18683.0
2011-02-14,2.605,2.61,2.59,2.605,14435.0
2011-02-15,2.615,2.615,2.6,2.61,35240.0
2011-02-16,2.62,2.635,2.615,2.63,40338.0
2011-02-17,2.635,2.635,2.615,2.615,33112.0
2011-02-18,2.63,2.63,2.615,2.63,16266.0
2011-02-22,2.63,2.63,2.59,2.59,73246.0
2011-02-23,2.605,2.605,2.56,2.585,131178.0
2011-02-24,2.595,2.615,2.585,2.605,28782.0
2011-02-25,2.605,2.635,2.605,2.625,42845.0
2011-02-28,2.645,2.645,2.625,2.63,30287.0
2011-03-01,2.64,2.64,2.615,2.62,58104.0
2011-03-02,2.62,2.62,2.605,2.615,21660.0
2011-03-03,2.64,2.65,2.635,2.65,15610.0
2011-03-04,2.655,2.655,2.635,2.645,13913.0
2011-03-07,2.615,2.655,2.615,2.63,48038.0
2011-03-08,2.645,2.65,2.62,2.645,19768.0
2011-03-10,2.635,2.635,2.605,2.605,72033.0
2011-03-11,2.605,2.615,2.59,2.615,21665.0
2011-03-14,2.61,2.615,2.59,2.6,14150.0
2011-03-15,2.59,2.605,2.58,2.6,67298.0
2011-03-16,2.6,2.6,2.585,2.59,52716.0
2011-03-17,2.615,2.615,2.59,2.615,46520.0
2011-03-18,2.63,2.63,2.6,2.615,52203.0
2011-03-21,2.635,2.635,2.625,2.63,23493.0
2011-03-22,2.645,2.655,2.63,2.65,24101.0
2011-03-23,2.645,2.655,2.645,2.655,28788.0
2011-03-24,2.655,2.655,2.645,2.645,35555.0
2011-03-25,2.655,2.655,2.645,2.645,41646.0
2011-03-28,2.655,2.655,2.635,2.635,36125.0
2011-03-29,2.645,2.645,2.63,2.645,15934.0
2011-03-30,2.65,2.665,2.65,2.66,42650.0
2011-03-31,2.67,2.67,2.655,2.665,23160.0
2011-04-01,2.645,2.68,2.645,2.665,53826.0
2011-04-04,2.69,2.69,2.675,2.675,43617.0
2011-04-05,2.685,2.685,2.655,2.67,21108.0
2011-04-06,2.675,2.675,2.655,2.655,10088.0
2011-04-07,2.665,2.665,2.655,2.655,26431.0
2011-04-08,2.65,2.66,2.64,2.64,21423.0
2011-04-11,2.64,2.655,2.64,2.645,61935.0
2011-04-12,2.64,2.64,2.605,2.615,73443.0
2011-04-13,2.63,2.635,2.615,2.63,15582.0
2011-04-14,2.625,2.625,2.615,2.625,28106.0
2011-04-15,2.63,2.63,2.615,2.615,23435.0
2011-04-18,2.615,2.615,2.575,2.6,100601.0
2011-04-19,2.6,2.615,2.6,2.615,18541.0
2011-04-20,2.63,2.63,2.61,2.615,7476.0
2011-04-21,2.63,2.635,2.62,2.635,17108.0
2011-04-25,2.645,2.65,2.64,2.64,33153.0
2011-04-26,2.655,2.655,2.635,2.645,12490.0
2011-04-27,2.645,2.65,2.635,2.64,59283.0
2011-04-28,2.64,2.645,2.635,2.645,17827.0
2011-04-29,2.64,2.645,2.635,2.635,8100.0
2011-05-02,2.655,2.67,2.65,2.65,17862.0
2011-05-03,2.67,2.67,2.635,2.635,55635.0
2011-05-04,2.645,2.645,2.63,2.64,107960.0
2011-05-05,2.64,2.64,2.62,2.63,51626.0
2011-05-06,2.65,2.65,2.625,2.63,67752.0
2011-05-09,2.645,2.645,2.625,2.645,16356.0
2011-05-10,2.645,2.655,2.64,2.65,19887.0
2011-05-11,2.65,2.65,2.625,2.64,30794.0
2011-05-12,2.645,2.645,2.625,2.645,9514.0
2011-05-13,2.64,2.64,2.63,2.635,6314.0
2011-05-16,2.64,2.655,2.63,2.635,55407.0
2011-05-17,2.635,2.66,2.635,2.655,28710.0
2011-05-18,2.67,2.67,2.65,2.67,18678.0
2011-05-19,2.67,2.67,2.65,2.67,16850.0
2011-05-20,2.67,2.67,2.67,2.67,10275.0
2011-05-24,2.67,2.685,2.66,2.685,39096.0
2011-05-25,2.67,2.675,2.65,2.675,51427.0
2011-05-26,2.67,2.67,2.645,2.655,26729.0
2011-05-27,2.67,2.67,2.65,2.66,44262.0
2011-05-30,2.67,2.67,2.645,2.645,13925.0
2011-05-31,2.66,2.665,2.65,2.665,6947.0
2011-06-01,2.64,2.65,2.615,2.615,95744.0
2011-06-02,2.62,2.62,2.6,2.615,59931.0
2011-06-03,2.6,2.615,2.57,2.6,69107.0
2011-06-06,2.595,2.61,2.58,2.58,19911.0
2011-06-07,2.6,2.6,2.565,2.585,39221.0
2011-06-08,2.585,2.585,2.565,2.58,12273.0
2011-06-09,2.59,2.59,2.565,2.575,16339.0
2011-06-10,2.57,2.57,2.545,2.55,50726.0
2011-06-13,2.57,2.57,2.555,2.56,27180.0
2011-06-14,2.565,2.585,2.565,2.585,54502.0
2011-06-15,2.585,2.585,2.54,2.545,58950.0
2011-06-16,2.555,2.57,2.545,2.55,29212.0
2011-06-17,2.575,2.575,2.555,2.56,12622.0
2011-06-20,2.575,2.585,2.56,2.585,31321.0
2011-06-21,2.585,2.595,2.58,2.595,38439.0
2011-06-22,2.595,2.605,2.585,2.59,75198.0
2011-06-23,2.585,2.585,2.555,2.565,44083.0
2011-06-24,2.57,2.57,2.555,2.565,14256.0
2011-06-27,2.575,2.575,2.555,2.57,20495.0
2011-06-28,2.58,2.585,2.57,2.575,5110.0
2011-06-29,2.57,2.585,2.57,2.585,40388.0
2011-06-30,2.59,2.59,2.585,2.59,15224.0
2011-07-04,2.605,2.625,2.605,2.625,24137.0
2011-07-05,2.63,2.63,2.595,2.61,22500.0
2011-07-06,2.61,2.61,2.595,2.605,21361.0
2011-07-07,2.625,2.625,2.59,2.61,44042.0
2011-07-08,2.61,2.61,2.595,2.605,20341.0
2011-07-11,2.605,2.605,2.57,2.585,48351.0
2011-07-12,2.57,2.585,2.565,2.585,8559.0
2011-07-13,2.585,2.6,2.585,2.585,18272.0
2011-07-14,2.585,2.585,2.57,2.57,18183.0
2011-07-15,2.57,2.57,2.555,2.56,60687.0
2011-07-18,2.555,2.555,2.53,2.54,94733.0
2011-07-19,2.55,2.55,2.535,2.545,14870.0
2011-07-20,2.565,2.57,2.555,2.555,32127.0
2011-07-21,2.555,2.58,2.555,2.58,52785.0
2011-07-22,2.59,2.59,2.57,2.585,50044.0
2011-07-25,2.57,2.58,2.555,2.575,47961.0
2011-07-26,2.58,2.58,2.545,2.545,42010.0
2011-07-27,2.55,2.555,2.51,2.51,37005.0
2011-07-28,2.505,2.54,2.495,2.525,28609.0
2011-07-29,2.515,2.53,2.495,2.515,37320.0
2011-08-02,2.535,2.535,2.47,2.475,118654.0
2011-08-03,2.48,2.48,2.44,2.48,92705.0
2011-08-04,2.46,2.495,2.435,2.45,59569.0
2011-08-05,2.465,2.475,2.4,2.435,86283.0
2011-08-08,2.38,2.42,2.36,2.36,148524.0
2011-08-09,2.345,2.42,2.34,2.41,113600.0
2011-08-10,2.44,2.44,2.39,2.42,35576.0
2011-08-11,2.43,2.46,2.4,2.46,64130.0
2011-08-12,2.495,2.495,2.475,2.475,34356.0
2011-08-15,2.495,2.5,2.485,2.495,82088.0
2011-08-16,2.495,2.495,2.465,2.475,48945.0
2011-08-17,2.495,2.505,2.485,2.495,30351.0
2011-08-18,2.475,2.475,2.435,2.44,23355.0
2011-08-19,2.425,2.435,2.38,2.4,68768.0
2011-08-22,2.435,2.435,2.375,2.375,50268.0
2011-08-23,2.39,2.435,2.385,2.435,31499.0
2011-08-24,2.435,2.465,2.435,2.46,13852.0
2011-08-25,2.465,2.465,2.43,2.44,21649.0
2011-08-26,2.435,2.435,2.395,2.42,44829.0
2011-08-29,2.44,2.44,2.415,2.435,10425.0
2011-08-30,2.45,2.455,2.435,2.44,21777.0
2011-08-31,2.45,2.495,2.45,2.48,28525.0
2011-09-01,2.475,2.505,2.475,2.485,54668.0
2011-09-02,2.45,2.475,2.435,2.465,53291.0
2011-09-06,2.435,2.435,2.41,2.435,42126.0
2011-09-07,2.46,2.475,2.46,2.46,7672.0
2011-09-08,2.46,2.465,2.435,2.46,29405.0
2011-09-09,2.455,2.455,2.415,2.42,36081.0
2011-09-12,2.405,2.405,2.375,2.385,69895.0
2011-09-13,2.4,2.405,2.39,2.39,16548.0
2011-09-14,2.405,2.415,2.395,2.4,16462.0
2011-09-15,2.415,2.43,2.41,2.42,24959.0
2011-09-16,2.435,2.45,2.42,2.42,27796.0
2011-09-19,2.41,2.42,2.39,2.42,26330.0
2011-09-20,2.43,2.43,2.405,2.405,8730.0
2011-09-21,2.42,2.42,2.375,2.375,38561.0
2011-09-22,2.35,2.355,2.315,2.345,97424.0
2011-09-23,2.335,2.36,2.32,2.355,49825.0
2011-09-26,2.36,2.375,2.325,2.375,12614.0
2011-09-27,2.41,2.44,2.4,2.41,47658.0
2011-09-28,2.43,2.43,2.395,2.4,32142.0
2011-09-29,2.4,2.42,2.39,2.42,15951.0
2011-09-30,2.41,2.42,2.4,2.405,77012.0
2011-10-03,2.375,2.405,2.34,2.355,49299.0
2011-10-04,2.31,2.345,2.28,2.345,85248.0
2011-10-05,2.345,2.39,2.34,2.37,23184.0
2011-10-06,2.39,2.405,2.375,2.395,50912.0
2011-10-07,2.42,2.42,2.385,2.385,23507.0
2011-10-11,2.43,2.43,2.405,2.415,32334.0
2011-10-12,2.42,2.455,2.42,2.45,23997.0
2011-10-13,2.46,2.46,2.415,2.425,31335.0
2011-10-14,2.445,2.445,2.42,2.435,19958.0
2011-10-17,2.435,2.435,2.39,2.405,39017.0
2011-10-18,2.41,2.42,2.39,2.42,28591.0
2011-10-19,2.42,2.42,2.395,2.395,15660.0
2011-10-20,2.405,2.405,2.385,2.39,20231.0
2011-10-21,2.415,2.42,2.395,2.41,9706.0
2011-10-24,2.42,2.42,2.405,2.42,13409.0
2011-10-25,2.425,2.43,2.415,2.425,17964.0
2011-10-26,2.43,2.43,2.4,2.42,31257.0
2011-10-27,2.455,2.475,2.445,2.47,48760.0
2011-10-28,2.47,2.47,2.465,2.465,25223.0
2011-10-31,2.46,2.47,2.455,2.455,41447.0
2011-11-01,2.435,2.435,2.405,2.415,70310.0
2011-11-02,2.42,2.42,2.405,2.405,9980.0
2011-11-03,2.42,2.425,2.405,2.425,94582.0
2011-11-04,2.42,2.42,2.39,2.4,21808.0
2011-11-07,2.4,2.4,2.39,2.4,17398.0
2011-11-08,2.405,2.41,2.395,2.41,10998.0
2011-11-09,2.395,2.395,2.37,2.37,32489.0
2011-11-10,2.39,2.39,2.355,2.37,50906.0
2011-11-11,2.36,2.39,2.36,2.37,21651.0
2011-11-14,2.375,2.385,2.36,2.36,21261.0
2011-11-15,2.36,2.37,2.355,2.365,12460.0
2011-11-16,2.36,2.37,2.35,2.36,22850.0
2011-11-17,2.35,2.36,2.325,2.33,79031.0
2011-11-18,2.335,2.335,2.31,2.325,39615.0
2011-11-21,2.325,2.325,2.295,2.325,49900.0
2011-11-22,2.31,2.32,2.31,2.315,9131.0
2011-11-23,2.305,2.305,2.275,2.29,76350.0
2011-11-24,2.3,2.3,2.275,2.275,76768.0
2011-11-25,2.275,2.275,2.255,2.265,60073.0
2011-11-28,2.295,2.305,2.29,2.29,14937.0
2011-11-29,2.29,2.295,2.28,2.29,36232.0
2011-11-30,2.325,2.34,2.31,2.34,62929.0
2011-12-01,2.34,2.35,2.32,2.325,41232.0
2011-12-02,2.345,2.36,2.33,2.35,20459.0
2011-12-05,2.365,2.375,2.355,2.36,35762.0
2011-12-06,2.355,2.355,2.34,2.345,51145.0
2011-12-07,2.34,2.35,2.325,2.35,17328.0
2011-12-08,2.355,2.355,2.325,2.335,23157.0
2011-12-09,2.33,2.35,2.33,2.345,24169.0
2011-12-12,2.31,2.34,2.31,2.335,36184.0
2011-12-13,2.35,2.36,2.325,2.33,8692.0
2011-12-14,2.325,2.33,2.31,2.325,26841.0
2011-12-15,2.32,2.33,2.32,2.325,2007.0
2011-12-16,2.31,2.345,2.31,2.335,17199.0
2011-12-19,2.335,2.34,2.32,2.335,34206.0
2011-12-20,2.34,2.355,2.34,2.35,70401.0
2011-12-21,2.345,2.35,2.34,2.35,16325.0
2011-12-22,2.35,2.375,2.345,2.375,30728.0
2011-12-23,2.375,2.39,2.375,2.39,100979.0
2011-12-28,2.39,2.39,2.37,2.375,15937.0
2011-12-29,2.37,2.375,2.37,2.375,18786.0
2011-12-30,2.39,2.41,2.39,2.405,10717.0
2012-01-03,2.41,2.435,2.41,2.425,49120.0
2012-01-04,2.43,2.445,2.42,2.435,25570.0
2012-01-05,2.43,2.435,2.405,2.435,19930.0
2012-01-06,2.43,2.44,2.425,2.425,24327.0
2012-01-09,2.44,2.44,2.42,2.44,30043.0
2012-01-10,2.445,2.455,2.435,2.445,25191.0
2012-01-11,2.445,2.455,2.44,2.445,31750.0
2012-01-12,2.455,2.46,2.445,2.46,15064.0
2012-01-13,2.46,2.46,2.44,2.455,19870.0
2012-01-16,2.46,2.475,2.45,2.46,25308.0
2012-01-17,2.465,2.465,2.45,2.46,18828.0
2012-01-18,2.46,2.48,2.455,2.48,22689.0
2012-01-19,2.48,2.495,2.48,2.495,45937.0
2012-01-20,2.5,2.51,2.49,2.51,34232.0
2012-01-23,2.52,2.53,2.51,2.53,87229.0
2012-01-24,2.52,2.525,2.51,2.52,82718.0
2012-01-25,2.515,2.52,2.5,2.52,31683.0
2012-01-26,2.53,2.53,2.475,2.475,78391.0
2012-01-27,2.475,2.485,2.465,2.475,18902.0
2012-01-30,2.465,2.47,2.445,2.47,52553.0
2012-01-31,2.475,2.475,2.46,2.47,7736.0
2012-02-01,2.485,2.495,2.48,2.495,28876.0
2012-02-02,2.49,2.49,2.475,2.475,8713.0
2012-02-03,2.495,2.505,2.49,2.495,18935.0
2012-02-06,2.505,2.51,2.495,2.5,129152.0
2012-02-07,2.5,2.51,2.49,2.495,28566.0
2012-02-08,2.495,2.51,2.495,2.51,87676.0
2012-02-09,2.51,2.515,2.505,2.51,26989.0
2012-02-10,2.51,2.51,2.5,2.51,19198.0
2012-02-13,2.51,2.515,2.51,2.51,38112.0
2012-02-14,2.505,2.505,2.495,2.5,23355.0
2012-02-15,2.51,2.51,2.49,2.495,19097.0
2012-02-16,2.495,2.51,2.495,2.51,16842.0
2012-02-17,2.51,2.51,2.5,2.51,22144.0
2012-02-21,2.515,2.53,2.51,2.53,63917.0
2012-02-22,2.53,2.53,2.515,2.515,26412.0
2012-02-23,2.515,2.525,2.515,2.525,12677.0
2012-02-24,2.535,2.555,2.525,2.55,26459.0
2012-02-27,2.525,2.53,2.51,2.53,50482.0
2012-02-28,2.54,2.54,2.52,2.54,43968.0
2012-02-29,2.54,2.545,2.525,2.535,36264.0
2012-03-01,2.53,2.55,2.53,2.55,53274.0
2012-03-02,2.555,2.56,2.55,2.55,28654.0
2012-03-05,2.555,2.56,2.545,2.555,25295.0
2012-03-06,2.545,2.55,2.515,2.515,64637.0
2012-03-07,2.52,2.52,2.51,2.515,18378.0
2012-03-08,2.525,2.54,2.515,2.54,40018.0
2012-03-09,2.545,2.55,2.53,2.54,13259.0
2012-03-12,2.545,2.55,2.535,2.54,8053.0
2012-03-13,2.54,2.565,2.54,2.565,19154.0
2012-03-14,2.575,2.585,2.565,2.57,20195.0
2012-03-15,2.58,2.605,2.575,2.6,46026.0
2012-03-16,2.605,2.615,2.6,2.61,46440.0
2012-03-19,2.615,2.615,2.605,2.605,23633.0
2012-03-20,2.595,2.6,2.58,2.59,29856.0
2012-03-21,2.605,2.605,2.585,2.595,9645.0
2012-03-22,2.585,2.605,2.585,2.6,21034.0
2012-03-23,2.595,2.61,2.595,2.61,10330.0
2012-03-26,2.62,2.635,2.615,2.635,20189.0
2012-03-27,2.625,2.64,2.625,2.635,11547.0
2012-03-28,2.63,2.63,2.615,2.62,18209.0
2012-03-29,2.62,2.62,2.585,2.605,19480.0
2012-03-30,2.62,2.62,2.61,2.61,32755.0
2012-04-02,2.61,2.63,2.61,2.62,42547.0
2012-04-03,2.615,2.615,2.6,2.6,13408.0
2012-04-04,2.585,2.605,2.585,2.595,24670.0
2012-04-05,2.585,2.595,2.585,2.59,51079.0
2012-04-09,2.585,2.59,2.565,2.585,16919.0
2012-04-10,2.585,2.585,2.545,2.555,96253.0
2012-04-11,2.565,2.585,2.565,2.585,17248.0
2012-04-12,2.575,2.61,2.575,2.61,17316.0
2012-04-13,2.595,2.595,2.585,2.585,21989.0
2012-04-16,2.585,2.59,2.575,2.585,31146.0
2012-04-17,2.6,2.61,2.595,2.605,10309.0
2012-04-18,2.6,2.615,2.6,2.6,10173.0
2012-04-19,2.6,2.615,2.6,2.615,57686.0
2012-04-20,2.62,2.62,2.6,2.61,145064.0
2012-04-23,2.6,2.6,2.585,2.59,23197.0
2012-04-24,2.59,2.6,2.585,2.585,70625.0
2012-04-25,2.6,2.6,2.585,2.59,30918.0
2012-04-26,2.595,2.595,2.585,2.585,41448.0
2012-04-27,2.595,2.6,2.585,2.6,17032.0
2012-04-30,2.6,2.605,2.59,2.6,43650.0
2012-05-01,2.6,2.615,2.6,2.6,39997.0
2012-05-02,2.61,2.61,2.585,2.595,26188.0
2012-05-03,2.6,2.6,2.57,2.57,31647.0
2012-05-04,2.565,2.565,2.54,2.54,35020.0
2012-05-07,2.54,2.555,2.535,2.545,15914.0
2012-05-08,2.54,2.555,2.51,2.525,37350.0
2012-05-09,2.515,2.525,2.505,2.52,22085.0
2012-05-10,2.545,2.545,2.525,2.525,15913.0
2012-05-11,2.525,2.545,2.525,2.54,7744.0
2012-05-14,2.525,2.525,2.51,2.51,46666.0
2012-05-15,2.525,2.525,2.505,2.51,38729.0
2012-05-16,2.51,2.52,2.5,2.5,87155.0
2012-05-17,2.5,2.505,2.47,2.47,27083.0
2012-05-18,2.485,2.485,2.455,2.46,46761.0
2012-05-22,2.47,2.485,2.47,2.47,29920.0
2012-05-23,2.47,2.48,2.45,2.48,48972.0
2012-05-24,2.49,2.49,2.46,2.47,18081.0
2012-05-25,2.47,2.47,2.455,2.465,74340.0
2012-05-28,2.48,2.485,2.455,2.455,34182.0
2012-05-29,2.475,2.49,2.465,2.475,83628.0
2012-05-30,2.47,2.48,2.45,2.46,27179.0
2012-05-31,2.465,2.48,2.45,2.48,22484.0
2012-06-01,2.465,2.475,2.435,2.435,14307.0
2012-06-04,2.435,2.435,2.395,2.415,27000.0
2012-06-05,2.415,2.44,2.415,2.44,22262.0
2012-06-06,2.455,2.47,2.45,2.465,22310.0
2012-06-07,2.475,2.485,2.47,2.475,28766.0
2012-06-08,2.47,2.475,2.46,2.46,8445.0
2012-06-11,2.475,2.475,2.44,2.45,40187.0
2012-06-12,2.44,2.46,2.44,2.45,27441.0
2012-06-13,2.45,2.48,2.45,2.47,7388.0
2012-06-14,2.47,2.475,2.455,2.47,6684.0
2012-06-15,2.46,2.475,2.46,2.47,8260.0
2012-06-18,2.475,2.49,2.47,2.47,10866.0
2012-06-19,2.48,2.505,2.48,2.505,37617.0
2012-06-20,2.51,2.52,2.5,2.51,39383.0
2012-06-21,2.515,2.52,2.48,2.48,33401.0
2012-06-22,2.49,2.495,2.49,2.49,30616.0
2012-06-25,2.49,2.49,2.47,2.47,22217.0
2012-06-26,2.47,2.48,2.46,2.47,10626.0
2012-06-27,2.49,2.49,2.485,2.49,20503.0
2012-06-28,2.485,2.485,2.465,2.48,15396.0
2012-06-29,2.515,2.515,2.495,2.505,18901.0
2012-07-03,2.525,2.55,2.525,2.55,18029.0
2012-07-04,2.55,2.55,2.535,2.55,6409.0
2012-07-05,2.55,2.55,2.545,2.55,14227.0
2012-07-06,2.54,2.54,2.52,2.53,42196.0
2012-07-09,2.53,2.53,2.51,2.51,9665.0
2012-07-10,2.53,2.54,2.51,2.51,10653.0
2012-07-11,2.51,2.53,2.51,2.53,48598.0
2012-07-12,2.53,2.53,2.51,2.515,42144.0
2012-07-13,2.525,2.525,2.515,2.515,7758.0
2012-07-16,2.525,2.525,2.515,2.52,8510.0
2012-07-17,2.53,2.53,2.52,2.53,20701.0
2012-07-18,2.53,2.535,2.53,2.53,20435.0
2012-07-19,2.535,2.545,2.535,2.535,6716.0
2012-07-20,2.535,2.535,2.525,2.525,14005.0
2012-07-23,2.55,2.55,2.495,2.51,50376.0
2012-07-24,2.51,2.51,2.49,2.49,79006.0
2012-07-25,2.495,2.495,2.485,2.485,51961.0
2012-07-26,2.505,2.51,2.49,2.5,21613.0
2012-07-27,2.52,2.53,2.51,2.53,19687.0
2012-07-30,2.53,2.535,2.52,2.525,9474.0
2012-07-31,2.535,2.535,2.525,2.525,7992.0
2012-08-01,2.54,2.54,2.515,2.52,17354.0
2012-08-02,2.51,2.515,2.5,2.51,17537.0
2012-08-03,2.525,2.53,2.52,2.525,11892.0
2012-08-07,2.53,2.54,2.53,2.54,8789.0
2012-08-08,2.535,2.545,2.52,2.52,15039.0
2012-08-09,2.53,2.53,2.525,2.525,14329.0
2012-08-10,2.52,2.53,2.52,2.53,10170.0
2012-08-13,2.535,2.535,2.53,2.53,16323.0
2012-08-14,2.54,2.555,2.535,2.55,19696.0
2012-08-15,2.55,2.56,2.545,2.555,18370.0
2012-08-16,2.565,2.575,2.555,2.575,24345.0
2012-08-17,2.575,2.585,2.57,2.585,19523.0
2012-08-20,2.58,2.59,2.575,2.585,21012.0
2012-08-21,2.585,2.595,2.575,2.585,22850.0
2012-08-22,2.575,2.585,2.575,2.58,27488.0
2012-08-23,2.575,2.575,2.565,2.575,26549.0
2012-08-24,2.575,2.585,2.575,2.58,18562.0
2012-08-27,2.58,2.585,2.575,2.575,36204.0
2012-08-28,2.595,2.6,2.585,2.585,22065.0
2012-08-29,2.595,2.595,2.585,2.595,19033.0
2012-08-30,2.595,2.595,2.575,2.575,38223.0
2012-08-31,2.585,2.59,2.58,2.585,20470.0
2012-09-04,2.585,2.585,2.565,2.575,57735.0
2012-09-05,2.575,2.585,2.575,2.585,24341.0
2012-09-06,2.59,2.605,2.59,2.605,42928.0
2012-09-07,2.605,2.605,2.595,2.605,16659.0
2012-09-10,2.605,2.615,2.595,2.595,27798.0
2012-09-11,2.605,2.605,2.585,2.595,23153.0
2012-09-12,2.605,2.605,2.59,2.59,65473.0
2012-09-13,2.6,2.61,2.595,2.605,21939.0
2012-09-14,2.615,2.63,2.61,2.63,49629.0
2012-09-17,2.63,2.64,2.615,2.62,28477.0
2012-09-18,2.63,2.63,2.605,2.615,46075.0
2012-09-19,2.62,2.62,2.615,2.62,31115.0
2012-09-20,2.62,2.625,2.615,2.615,18098.0
2012-09-21,2.625,2.625,2.61,2.615,69024.0
2012-09-24,2.615,2.62,2.595,2.615,31083.0
2012-09-25,2.62,2.63,2.61,2.61,38011.0
2012-09-26,2.6,2.61,2.595,2.6,43584.0
2012-09-27,2.59,2.625,2.59,2.62,77902.0
2012-09-28,2.615,2.615,2.6,2.615,15017.0
2012-10-01,2.615,2.635,2.615,2.615,41434.0
2012-10-02,2.63,2.63,2.615,2.615,31040.0
2012-10-03,2.625,2.63,2.62,2.62,25040.0
2012-10-04,2.63,2.635,2.625,2.625,12513.0
2012-10-05,2.64,2.64,2.63,2.635,42239.0
2012-10-09,2.63,2.635,2.615,2.625,29943.0
2012-10-10,2.615,2.615,2.6,2.605,35813.0
2012-10-11,2.615,2.615,2.605,2.605,48206.0
2012-10-12,2.615,2.615,2.6,2.605,41989.0
2012-10-15,2.615,2.62,2.605,2.62,30206.0
2012-10-16,2.625,2.64,2.615,2.64,42960.0
2012-10-17,2.64,2.645,2.635,2.64,36449.0
2012-10-18,2.64,2.66,2.625,2.66,63782.0
2012-10-19,2.645,2.655,2.64,2.64,53103.0
2012-10-22,2.66,2.66,2.64,2.65,62171.0
2012-10-23,2.64,2.64,2.62,2.63,96776.0
2012-10-24,2.64,2.64,2.63,2.63,14231.0
2012-10-25,2.64,2.645,2.64,2.64,24270.0
2012-10-26,2.64,2.645,2.64,2.64,52922.0
2012-10-29,2.64,2.64,2.63,2.635,19980.0
2012-10-30,2.635,2.65,2.635,2.64,6416.0
2012-10-31,2.65,2.66,2.645,2.66,17974.0
2012-11-01,2.655,2.665,2.65,2.665,30547.0
2012-11-02,2.665,2.67,2.66,2.665,40284.0
2012-11-05,2.665,2.67,2.66,2.665,35198.0
2012-11-06,2.665,2.665,2.66,2.66,36875.0
2012-11-07,2.66,2.665,2.64,2.64,56296.0
2012-11-08,2.645,2.645,2.635,2.64,48257.0
2012-11-09,2.64,2.655,2.635,2.64,19568.0
2012-11-12,2.655,2.665,2.64,2.66,42550.0
2012-11-13,2.66,2.66,2.65,2.65,35439.0
2012-11-14,2.66,2.66,2.62,2.62,103891.0
2012-11-15,2.62,2.62,2.6,2.605,56241.0
2012-11-16,2.615,2.62,2.6,2.62,49054.0
2012-11-19,2.64,2.64,2.635,2.64,37090.0
2012-11-20,2.65,2.655,2.64,2.65,52446.0
2012-11-21,2.655,2.67,2.655,2.67,18562.0
2012-11-22,2.67,2.675,2.665,2.67,40496.0
2012-11-23,2.68,2.69,2.675,2.685,38421.0
2012-11-26,2.69,2.69,2.68,2.685,39427.0
2012-11-27,2.7,2.705,2.675,2.685,40390.0
2012-11-28,2.685,2.685,2.675,2.68,37854.0
2012-11-29,2.695,2.71,2.69,2.705,26113.0
2012-11-30,2.705,2.71,2.7,2.71,9582.0
2012-12-03,2.705,2.715,2.7,2.7,79757.0
2012-12-04,2.705,2.71,2.7,2.705,19536.0
2012-12-05,2.705,2.72,2.705,2.71,26507.0
2012-12-06,2.715,2.715,2.695,2.705,33868.0
2012-12-07,2.71,2.71,2.695,2.7,25047.0
2012-12-10,2.705,2.71,2.7,2.71,24993.0
2012-12-11,2.71,2.725,2.705,2.72,37392.0
2012-12-12,2.73,2.735,2.71,2.735,33953.0
2012-12-13,2.725,2.735,2.72,2.725,41206.0
2012-12-14,2.725,2.735,2.72,2.72,23526.0
2012-12-17,2.73,2.73,2.715,2.72,29364.0
2012-12-18,2.735,2.74,2.72,2.735,38927.0
2012-12-19,2.735,2.755,2.735,2.75,42695.0
2012-12-20,2.755,2.76,2.745,2.75,45958.0
2012-12-21,2.75,2.76,2.745,2.76,44977.0
2012-12-24,2.775,2.775,2.755,2.755,28863.0
2012-12-27,2.76,2.76,2.735,2.745,86701.0
2012-12-28,2.755,2.755,2.735,2.735,34611.0
2012-12-31,2.725,2.755,2.725,2.755,15687.0
2013-01-02,2.79,2.79,2.75,2.76,107197.0
2013-01-03,2.77,2.77,2.755,2.755,18306.0
2013-01-04,2.765,2.775,2.76,2.765,76275.0
2013-01-07,2.78,2.78,2.76,2.77,57919.0
2013-01-08,2.78,2.78,2.76,2.77,54846.0
2013-01-09,2.77,2.775,2.765,2.77,36504.0
2013-01-10,2.77,2.785,2.77,2.775,66131.0
2013-01-11,2.775,2.78,2.765,2.77,64412.0
2013-01-14,2.775,2.785,2.77,2.785,48765.0
2013-01-15,2.78,2.785,2.77,2.785,52209.0
2013-01-16,2.785,2.79,2.78,2.785,60605.0
2013-01-17,2.79,2.8,2.785,2.795,55427.0
2013-01-18,2.81,2.815,2.8,2.81,52252.0
2013-01-21,2.82,2.825,2.815,2.825,95986.0
2013-01-22,2.835,2.835,2.82,2.83,60008.0
2013-01-23,2.835,2.835,2.825,2.835,115551.0
2013-01-24,2.845,2.845,2.835,2.835,62253.0
2013-01-25,2.84,2.845,2.835,2.835,80622.0
2013-01-28,2.845,2.855,2.84,2.845,64647.0
2013-01-29,2.85,2.85,2.84,2.84,41761.0
2013-01-30,2.845,2.845,2.835,2.835,77726.0
2013-01-31,2.84,2.84,2.83,2.83,57830.0
2013-02-01,2.84,2.84,2.835,2.835,43373.0
2013-02-04,2.84,2.84,2.82,2.83,45509.0
2013-02-05,2.835,2.835,2.825,2.83,42990.0
2013-02-06,2.83,2.835,2.825,2.835,28589.0
2013-02-07,2.835,2.84,2.825,2.83,19771.0
2013-02-08,2.835,2.845,2.835,2.84,48531.0
2013-02-11,2.86,2.86,2.84,2.85,33327.0
2013-02-12,2.855,2.855,2.845,2.845,48887.0
2013-02-13,2.86,2.86,2.845,2.85,117033.0
2013-02-14,2.855,2.86,2.835,2.84,72027.0
2013-02-15,2.84,2.855,2.84,2.84,44617.0
2013-02-19,2.855,2.87,2.855,2.865,66995.0
2013-02-20,2.87,2.875,2.865,2.865,69056.0
2013-02-21,2.86,2.875,2.85,2.855,99863.0
2013-02-22,2.86,2.87,2.86,2.86,52815.0
2013-02-25,2.87,2.885,2.85,2.85,58994.0
2013-02-26,2.86,2.86,2.85,2.855,83898.0
2013-02-27,2.86,2.865,2.85,2.865,42098.0
2013-02-28,2.87,2.88,2.86,2.875,41288.0
2013-03-01,2.875,2.88,2.86,2.87,58397.0
2013-03-04,2.87,2.875,2.86,2.86,41109.0
2013-03-05,2.875,2.885,2.875,2.875,46927.0
2013-03-06,2.885,2.885,2.865,2.87,49442.0
2013-03-07,2.875,2.875,2.86,2.865,53090.0
2013-03-08,2.87,2.875,2.85,2.86,120523.0
2013-03-11,2.86,2.865,2.86,2.86,28307.0
2013-03-12,2.865,2.865,2.855,2.86,62939.0
2013-03-13,2.86,2.86,2.835,2.845,114306.0
2013-03-14,2.85,2.855,2.835,2.85,48978.0
2013-03-15,2.86,2.86,2.85,2.855,100811.0
2013-03-18,2.845,2.855,2.84,2.84,104509.0
2013-03-19,2.85,2.85,2.835,2.835,61599.0
2013-03-20,2.845,2.85,2.835,2.84,121474.0
2013-03-21,2.85,2.85,2.825,2.83,142119.0
2013-03-22,2.83,2.84,2.825,2.835,44553.0
2013-03-25,2.835,2.84,2.825,2.825,84879.0
2013-03-26,2.83,2.835,2.825,2.83,29411.0
2013-03-27,2.83,2.83,2.81,2.81,67030.0
2013-03-28,2.81,2.835,2.805,2.835,65771.0
2013-04-01,2.835,2.835,2.83,2.835,144139.0
2013-04-02,2.835,2.845,2.835,2.845,21315.0
2013-04-03,2.85,2.85,2.805,2.825,111608.0
2013-04-04,2.805,2.82,2.79,2.795,144724.0
2013-04-05,2.77,2.785,2.76,2.775,59835.0
2013-04-08,2.775,2.78,2.76,2.78,34254.0
2013-04-09,2.79,2.8,2.78,2.79,65984.0
2013-04-10,2.795,2.825,2.795,2.82,44521.0
2013-04-11,2.83,2.83,2.805,2.815,48715.0
2013-04-12,2.805,2.805,2.795,2.805,46242.0
2013-04-15,2.79,2.805,2.77,2.77,48311.0
2013-04-16,2.78,2.8,2.775,2.8,48096.0
2013-04-17,2.785,2.8,2.77,2.78,84585.0
2013-04-18,2.79,2.8,2.77,2.775,79140.0
2013-04-19,2.775,2.79,2.775,2.79,31175.0
2013-04-22,2.785,2.795,2.775,2.785,54597.0
2013-04-23,2.79,2.8,2.785,2.8,66270.0
2013-04-24,2.79,2.81,2.785,2.81,63835.0
2013-04-25,2.815,2.815,2.8,2.805,45085.0
2013-04-26,2.805,2.81,2.8,2.805,66768.0
2013-04-29,2.815,2.82,2.805,2.82,56718.0
2013-04-30,2.82,2.85,2.805,2.84,75733.0
2013-05-01,2.84,2.845,2.82,2.82,61752.0
2013-05-02,2.83,2.845,2.82,2.845,73103.0
2013-05-03,2.845,2.86,2.84,2.845,70556.0
2013-05-06,2.85,2.86,2.84,2.84,63094.0
2013-05-07,2.855,2.865,2.845,2.855,76454.0
2013-05-08,2.86,2.865,2.855,2.865,91506.0
2013-05-09,2.865,2.865,2.84,2.84,80342.0
2013-05-10,2.845,2.85,2.84,2.845,43099.0
2013-05-13,2.85,2.85,2.835,2.845,61782.0
2013-05-14,2.845,2.85,2.835,2.835,48118.0
2013-05-15,2.84,2.84,2.815,2.82,79431.0
2013-05-16,2.825,2.845,2.825,2.83,74876.0
2013-05-17,2.835,2.855,2.83,2.85,106537.0
2013-05-21,2.86,2.885,2.855,2.88,86065.0
2013-05-22,2.885,2.895,2.875,2.88,71503.0
2013-05-23,2.865,2.875,2.85,2.87,155931.0
2013-05-24,2.875,2.88,2.865,2.87,52885.0
2013-05-27,2.87,2.88,2.87,2.88,17843.0
2013-05-28,2.885,2.89,2.88,2.89,30719.0
2013-05-29,2.88,2.885,2.87,2.88,51367.0
2013-05-30,2.875,2.88,2.865,2.87,40483.0
2013-05-31,2.87,2.875,2.85,2.85,129284.0
2013-06-03,2.86,2.86,2.835,2.845,56014.0
2013-06-04,2.85,2.855,2.835,2.845,25621.0
2013-06-05,2.84,2.84,2.81,2.82,135470.0
2013-06-06,2.82,2.82,2.79,2.805,162333.0
2013-06-07,2.815,2.815,2.8,2.815,32121.0
2013-06-10,2.82,2.82,2.805,2.815,59790.0
2013-06-11,2.805,2.805,2.785,2.79,206271.0
2013-06-12,2.8,2.8,2.765,2.765,86405.0
2013-06-13,2.765,2.805,2.76,2.805,111086.0
2013-06-14,2.805,2.805,2.79,2.795,47004.0
2013-06-17,2.805,2.815,2.805,2.805,62566.0
2013-06-18,2.81,2.82,2.805,2.82,23419.0
2013-06-19,2.825,2.825,2.8,2.8,82427.0
2013-06-20,2.785,2.785,2.75,2.755,114847.0
2013-06-21,2.77,2.775,2.755,2.765,137425.0
2013-06-24,2.75,2.75,2.725,2.74,109504.0
2013-06-25,2.75,2.775,2.745,2.77,107429.0
2013-06-26,2.79,2.795,2.78,2.79,38690.0
2013-06-27,2.8,2.81,2.795,2.805,63466.0
2013-06-28,2.805,2.825,2.8,2.815,59297.0
2013-07-02,2.82,2.825,2.81,2.815,34886.0
2013-07-03,2.82,2.82,2.8,2.81,22305.0
2013-07-04,2.825,2.825,2.81,2.82,33190.0
2013-07-05,2.82,2.82,2.805,2.815,37463.0
2013-07-08,2.815,2.835,2.815,2.835,99926.0
2013-07-09,2.84,2.845,2.83,2.845,131861.0
2013-07-10,2.84,2.84,2.83,2.835,74616.0
2013-07-11,2.85,2.865,2.845,2.855,57765.0
2013-07-12,2.865,2.865,2.86,2.86,76622.0
2013-07-15,2.865,2.875,2.865,2.87,88874.0
2013-07-16,2.875,2.875,2.86,2.865,105243.0
2013-07-17,2.87,2.89,2.865,2.89,25386.0
2013-07-18,2.895,2.92,2.895,2.91,162875.0
2013-07-19,2.91,2.925,2.91,2.92,129635.0
2013-07-22,2.915,2.93,2.91,2.925,177774.0
2013-07-23,2.925,2.93,2.91,2.915,114129.0
2013-07-24,2.925,2.93,2.91,2.92,96631.0
2013-07-25,2.92,2.92,2.91,2.92,48757.0
2013-07-26,2.91,2.915,2.905,2.915,23308.0
2013-07-29,2.915,2.93,2.91,2.92,119721.0
2013-07-30,2.92,2.925,2.91,2.91,61744.0
2013-07-31,2.92,2.92,2.895,2.895,29783.0
2013-08-01,2.905,2.915,2.895,2.895,111644.0
2013-08-02,2.895,2.91,2.895,2.9,116777.0
2013-08-06,2.905,2.905,2.88,2.89,51282.0
2013-08-07,2.885,2.885,2.87,2.875,90611.0
2013-08-08,2.875,2.9,2.875,2.895,39899.0
2013-08-09,2.895,2.895,2.875,2.885,71291.0
2013-08-12,2.88,2.89,2.875,2.88,44847.0
2013-08-13,2.885,2.9,2.88,2.9,59211.0
2013-08-14,2.9,2.9,2.885,2.895,85390.0
2013-08-15,2.885,2.885,2.865,2.875,158508.0
2013-08-16,2.875,2.9,2.875,2.895,72379.0
2013-08-19,2.895,2.895,2.865,2.875,325656.0
2013-08-20,2.87,2.895,2.87,2.89,46656.0
2013-08-21,2.88,2.885,2.865,2.88,164892.0
2013-08-22,2.885,2.895,2.885,2.895,112159.0
2013-08-23,2.905,2.91,2.9,2.905,156244.0
2013-08-26,2.91,2.92,2.91,2.91,65187.0
2013-08-27,2.905,2.905,2.885,2.89,122280.0
2013-08-28,2.885,2.9,2.885,2.9,81414.0
2013-08-29,2.9,2.93,2.9,2.92,132314.0
2013-08-30,2.92,2.935,2.92,2.925,48350.0
2013-09-03,2.935,2.94,2.92,2.93,126752.0
2013-09-04,2.915,2.935,2.91,2.925,72577.0
2013-09-05,2.935,2.95,2.925,2.95,49929.0
2013-09-06,2.95,2.955,2.94,2.95,62033.0
2013-09-09,2.955,2.955,2.95,2.95,33784.0
2013-09-10,2.955,2.955,2.945,2.945,88309.0
2013-09-11,2.94,2.96,2.94,2.955,28460.0
2013-09-12,2.96,2.96,2.935,2.945,66033.0
2013-09-13,2.945,2.95,2.935,2.935,37907.0
2013-09-16,2.95,2.965,2.945,2.96,149803.0
2013-09-17,2.97,2.97,2.965,2.97,59762.0
2013-09-18,2.97,2.975,2.965,2.97,68001.0
2013-09-19,2.975,2.975,2.95,2.96,187579.0
2013-09-20,2.97,2.97,2.955,2.955,121971.0
2013-09-23,2.955,2.965,2.955,2.965,48796.0
2013-09-24,2.965,2.975,2.965,2.97,46238.0
2013-09-25,2.975,2.98,2.97,2.97,59480.0
2013-09-26,2.97,2.98,2.97,2.98,68868.0
2013-09-27,2.975,2.985,2.97,2.985,46362.0
2013-09-30,2.975,2.99,2.97,2.97,97154.0
2013-10-01,2.97,2.99,2.97,2.99,95502.0
2013-10-02,2.985,2.985,2.97,2.975,37876.0
2013-10-03,2.98,2.98,2.96,2.965,85866.0
2013-10-04,2.965,2.975,2.965,2.975,23146.0
2013-10-07,2.965,2.975,2.965,2.97,65913.0
2013-10-08,2.97,2.975,2.955,2.96,67322.0
2013-10-09,2.96,2.97,2.96,2.97,44998.0
2013-10-10,2.97,3.0,2.97,2.99,67855.0
2013-10-11,2.995,3.005,2.995,3.0,57623.0
2013-10-15,3.005,3.01,2.99,3.005,81293.0
2013-10-16,3.01,3.015,3.005,3.01,73102.0
2013-10-17,3.015,3.03,3.01,3.03,72888.0
2013-10-18,3.04,3.055,3.035,3.05,141128.0
2013-10-21,3.055,3.065,3.05,3.055,106305.0
2013-10-22,3.065,3.08,3.065,3.08,72158.0
2013-10-23,3.08,3.08,3.065,3.07,147596.0
2013-10-24,3.08,3.08,3.065,3.075,60356.0
2013-10-25,3.08,3.085,3.075,3.08,40843.0
2013-10-28,3.09,3.09,3.08,3.08,61429.0
2013-10-29,3.095,3.12,3.085,3.115,101018.0
2013-10-30,3.12,3.12,3.11,3.12,60694.0
2013-10-31,3.115,3.14,3.115,3.12,104713.0
2013-11-01,3.125,3.135,3.12,3.12,89953.0
2013-11-04,3.13,3.135,3.12,3.125,49385.0
2013-11-05,3.12,3.125,3.105,3.12,74427.0
2013-11-06,3.13,3.135,3.125,3.13,93333.0
2013-11-07,3.135,3.14,3.12,3.13,116737.0
2013-11-08,3.125,3.155,3.125,3.155,123098.0
2013-11-11,3.155,3.155,3.15,3.15,87491.0
2013-11-12,3.15,3.155,3.14,3.155,58687.0
2013-11-13,3.14,3.165,3.135,3.165,64272.0
2013-11-14,3.17,3.18,3.165,3.17,68851.0
2013-11-15,3.17,3.185,3.165,3.185,53648.0
2013-11-18,3.19,3.2,3.185,3.195,107287.0
2013-11-19,3.195,3.2,3.185,3.195,88428.0
2013-11-20,3.2,3.2,3.19,3.195,40826.0
2013-11-21,3.19,3.2,3.19,3.195,33102.0
2013-11-22,3.195,3.21,3.195,3.205,53301.0
2013-11-25,3.21,3.215,3.2,3.2,98461.0
2013-11-26,3.205,3.205,3.18,3.185,134469.0
2013-11-27,3.18,3.195,3.18,3.185,82793.0
2013-11-28,3.185,3.19,3.18,3.18,35273.0
2013-11-29,3.185,3.2,3.185,3.195,46063.0
2013-12-02,3.19,3.195,3.18,3.18,45367.0
2013-12-03,3.17,3.17,3.13,3.145,179436.0
2013-12-04,3.135,3.14,3.115,3.13,88446.0
2013-12-05,3.12,3.125,3.105,3.105,115022.0
2013-12-06,3.11,3.15,3.105,3.135,112879.0
2013-12-09,3.135,3.155,3.13,3.15,110534.0
2013-12-10,3.15,3.15,3.13,3.135,56155.0
2013-12-11,3.125,3.13,3.105,3.105,87328.0
2013-12-12,3.105,3.105,3.09,3.1,150464.0
2013-12-13,3.1,3.1,3.09,3.095,44686.0
2013-12-16,3.11,3.12,3.1,3.105,89372.0
2013-12-17,3.11,3.115,3.105,3.11,70979.0
2013-12-18,3.115,3.135,3.115,3.135,66586.0
2013-12-19,3.14,3.15,3.135,3.15,83840.0
2013-12-20,3.155,3.165,3.155,3.155,152878.0
2013-12-23,3.155,3.16,3.155,3.16,72522.0
2013-12-24,3.165,3.17,3.155,3.17,29543.0
2013-12-27,3.175,3.185,3.165,3.18,17686.0
2013-12-30,3.18,3.185,3.17,3.185,25228.0
2013-12-31,3.175,3.19,3.175,3.185,31516.0
2014-01-02,3.185,3.19,3.16,3.18,158411.0
2014-01-03,3.17,3.18,3.165,3.175,60953.0
2014-01-06,3.18,3.18,3.155,3.16,78161.0
2014-01-07,3.165,3.175,3.155,3.155,62180.0
2014-01-08,3.16,3.17,3.155,3.165,65099.0
2014-01-09,3.165,3.18,3.155,3.175,55994.0
2014-01-10,3.175,3.18,3.17,3.175,39120.0
2014-01-13,3.175,3.185,3.165,3.165,140450.0
2014-01-14,3.165,3.18,3.16,3.16,74650.0
2014-01-15,3.16,3.18,3.16,3.18,90271.0
2014-01-16,3.18,3.185,3.165,3.18,71078.0
2014-01-17,3.185,3.195,3.18,3.19,73010.0
2014-01-20,3.195,3.21,3.19,3.205,48607.0
2014-01-21,3.21,3.22,3.205,3.205,85007.0
2014-01-22,3.21,3.215,3.2,3.21,84085.0
2014-01-23,3.205,3.205,3.195,3.195,111255.0
2014-01-24,3.195,3.195,3.15,3.15,232314.0
2014-01-27,3.16,3.16,3.11,3.125,223547.0
2014-01-28,3.13,3.145,3.12,3.14,52759.0
2014-01-29,3.13,3.13,3.105,3.11,97795.0
2014-01-30,3.115,3.14,3.115,3.13,170092.0
2014-01-31,3.11,3.115,3.1,3.11,119181.0
2014-02-03,3.115,3.115,3.07,3.08,178917.0
2014-02-04,3.09,3.09,3.075,3.08,151272.0
2014-02-05,3.085,3.105,3.075,3.105,128780.0
2014-02-06,3.105,3.135,3.105,3.125,79664.0
2014-02-07,3.135,3.14,3.115,3.13,117446.0
2014-02-10,3.135,3.145,3.125,3.13,77816.0
2014-02-11,3.14,3.15,3.135,3.145,59201.0
2014-02-12,3.15,3.16,3.145,3.15,53671.0
2014-02-13,3.15,3.175,3.15,3.17,112304.0
2014-02-14,3.18,3.19,3.17,3.185,91821.0
2014-02-18,3.2,3.2,3.185,3.185,70123.0
2014-02-19,3.195,3.2,3.185,3.195,55918.0
2014-02-20,3.195,3.21,3.195,3.205,80770.0
2014-02-21,3.21,3.215,3.195,3.2,47090.0
2014-02-24,3.2,3.215,3.195,3.2,49731.0
2014-02-25,3.2,3.21,3.2,3.2,41719.0
2014-02-26,3.215,3.215,3.2,3.2,25387.0
2014-02-27,3.21,3.22,3.205,3.22,49583.0
2014-02-28,3.215,3.23,3.215,3.215,97908.0
2014-03-03,3.195,3.215,3.195,3.205,90976.0
2014-03-04,3.225,3.23,3.21,3.22,71679.0
2014-03-05,3.225,3.23,3.215,3.225,64195.0
2014-03-06,3.22,3.225,3.215,3.22,25787.0
2014-03-07,3.23,3.23,3.22,3.22,73310.0
2014-03-10,3.22,3.235,3.22,3.235,22119.0
2014-03-11,3.235,3.245,3.225,3.245,67368.0
2014-03-12,3.24,3.25,3.235,3.25,42294.0
2014-03-13,3.25,3.255,3.22,3.23,92359.0
2014-03-14,3.23,3.235,3.215,3.215,102795.0
2014-03-17,3.22,3.24,3.22,3.225,73730.0
2014-03-18,3.235,3.245,3.235,3.245,64181.0
2014-03-19,3.245,3.25,3.235,3.235,118708.0
2014-03-20,3.24,3.25,3.235,3.245,46713.0
2014-03-21,3.25,3.255,3.245,3.245,35374.0
2014-03-24,3.25,3.26,3.245,3.25,44872.0
2014-03-25,3.255,3.26,3.25,3.26,62408.0
2014-03-26,3.26,3.27,3.245,3.255,46028.0
2014-03-27,3.255,3.255,3.235,3.24,58541.0
2014-03-28,3.245,3.26,3.245,3.245,43560.0
2014-03-31,3.25,3.265,3.25,3.265,33210.0
2014-04-01,3.265,3.275,3.265,3.27,75178.0
2014-04-02,3.27,3.275,3.265,3.27,26853.0
2014-04-03,3.28,3.28,3.255,3.27,40167.0
2014-04-04,3.275,3.28,3.265,3.275,64148.0
2014-04-07,3.27,3.27,3.255,3.26,57458.0
2014-04-08,3.265,3.275,3.26,3.275,26937.0
2014-04-09,3.27,3.28,3.27,3.28,27068.0
2014-04-10,3.285,3.285,3.26,3.265,80059.0
2014-04-11,3.255,3.255,3.245,3.25,77573.0
2014-04-14,3.255,3.265,3.25,3.26,43003.0
2014-04-15,3.265,3.265,3.25,3.255,56631.0
2014-04-16,3.27,3.275,3.265,3.275,18213.0
2014-04-17,3.27,3.29,3.27,3.29,48829.0
2014-04-21,3.295,3.295,3.285,3.29,119133.0
2014-04-22,3.295,3.295,3.285,3.29,58263.0
2014-04-23,3.295,3.295,3.28,3.285,69823.0
2014-04-24,3.285,3.295,3.285,3.285,44976.0
2014-04-25,3.285,3.29,3.275,3.285,58342.0
2014-04-28,3.295,3.295,3.275,3.29,74565.0
2014-04-29,3.285,3.3,3.285,3.295,38920.0
2014-04-30,3.295,3.315,3.295,3.315,92750.0
2014-05-01,3.315,3.325,3.305,3.32,53458.0
2014-05-02,3.32,3.325,3.31,3.325,47774.0
2014-05-05,3.315,3.325,3.31,3.32,85154.0
2014-05-06,3.325,3.325,3.305,3.31,74267.0
2014-05-07,3.315,3.33,3.31,3.33,71099.0
2014-05-08,3.32,3.335,3.315,3.32,46936.0
2014-05-09,3.325,3.33,3.31,3.32,27743.0
2014-05-12,3.315,3.325,3.315,3.315,47262.0
2014-05-13,3.325,3.33,3.32,3.33,41173.0
2014-05-14,3.32,3.33,3.32,3.325,58288.0
2014-05-15,3.325,3.33,3.305,3.32,213063.0
2014-05-16,3.315,3.315,3.295,3.295,93377.0
2014-05-20,3.305,3.305,3.295,3.3,104571.0
2014-05-21,3.3,3.32,3.295,3.315,67046.0
2014-05-22,3.33,3.35,3.325,3.34,45363.0
2014-05-23,3.35,3.35,3.34,3.345,21530.0
2014-05-26,3.35,3.355,3.345,3.35,42871.0
2014-05-27,3.355,3.36,3.35,3.355,43123.0
2014-05-28,3.355,3.355,3.34,3.35,41697.0
2014-05-29,3.345,3.35,3.325,3.335,102807.0
2014-05-30,3.335,3.335,3.325,3.335,62897.0
2014-06-02,3.335,3.34,3.325,3.335,66493.0
2014-06-03,3.33,3.35,3.33,3.35,28897.0
2014-06-04,3.345,3.355,3.335,3.355,205464.0
2014-06-05,3.35,3.36,3.35,3.355,63011.0
2014-06-06,3.36,3.365,3.355,3.36,29291.0
2014-06-09,3.355,3.38,3.355,3.375,111038.0
2014-06-10,3.375,3.38,3.365,3.37,53236.0
2014-06-11,3.37,3.37,3.355,3.355,47359.0
2014-06-12,3.36,3.365,3.35,3.35,69805.0
2014-06-13,3.355,3.375,3.355,3.36,26307.0
2014-06-16,3.36,3.38,3.36,3.375,89025.0
2014-06-17,3.365,3.38,3.36,3.38,37821.0
2014-06-18,3.38,3.385,3.375,3.38,171566.0
2014-06-19,3.385,3.385,3.37,3.37,161785.0
2014-06-20,3.385,3.385,3.375,3.38,42130.0
2014-06-23,3.375,3.385,3.365,3.385,67140.0
2014-06-24,3.38,3.385,3.37,3.375,38673.0
2014-06-25,3.37,3.385,3.37,3.37,60751.0
2014-06-26,3.38,3.39,3.37,3.38,55408.0
2014-06-27,3.385,3.4,3.385,3.395,38246.0
2014-06-30,3.405,3.41,3.4,3.41,73863.0
2014-07-02,3.415,3.42,3.41,3.42,113615.0
2014-07-03,3.415,3.44,3.415,3.425,79383.0
2014-07-04,3.425,3.44,3.425,3.435,34309.0
2014-07-07,3.43,3.43,3.42,3.43,91157.0
2014-07-08,3.425,3.43,3.41,3.43,130627.0
2014-07-09,3.435,3.45,3.425,3.445,112460.0
2014-07-10,3.43,3.44,3.43,3.44,60451.0
2014-07-11,3.445,3.445,3.435,3.435,27506.0
2014-07-14,3.445,3.455,3.44,3.455,42321.0
2014-07-15,3.455,3.47,3.455,3.465,51247.0
2014-07-16,3.47,3.48,3.47,3.475,148637.0
2014-07-17,3.48,3.48,3.47,3.47,50940.0
2014-07-18,3.475,3.49,3.47,3.48,58220.0
2014-07-21,3.48,3.485,3.475,3.475,38045.0
2014-07-22,3.48,3.495,3.48,3.49,46114.0
2014-07-23,3.495,3.495,3.485,3.49,78330.0
2014-07-24,3.495,3.5,3.485,3.5,49510.0
2014-07-25,3.5,3.52,3.495,3.51,83064.0
2014-07-28,3.505,3.52,3.505,3.52,60506.0
2014-07-29,3.525,3.53,3.515,3.53,67563.0
2014-07-30,3.53,3.54,3.53,3.54,95617.0
2014-07-31,3.53,3.55,3.505,3.52,219905.0
2014-08-01,3.515,3.525,3.475,3.5,265753.0
2014-08-05,3.5,3.515,3.485,3.495,216345.0
2014-08-06,3.485,3.5,3.48,3.5,186987.0
2014-08-07,3.505,3.51,3.46,3.475,125766.0
2014-08-08,3.475,3.48,3.455,3.475,132726.0
2014-08-11,3.475,3.495,3.475,3.49,273720.0
2014-08-12,3.49,3.505,3.48,3.495,44120.0
2014-08-13,3.505,3.505,3.485,3.495,65882.0
2014-08-14,3.495,3.51,3.49,3.505,56722.0
2014-08-15,3.51,3.515,3.48,3.505,101751.0
2014-08-18,3.51,3.525,3.505,3.51,116600.0
2014-08-19,3.515,3.535,3.515,3.53,53789.0
2014-08-20,3.535,3.545,3.53,3.545,85837.0
2014-08-21,3.54,3.565,3.54,3.56,79903.0
2014-08-22,3.565,3.57,3.54,3.55,111930.0
2014-08-25,3.555,3.565,3.545,3.56,90586.0
2014-08-26,3.555,3.56,3.54,3.545,107328.0
2014-08-27,3.545,3.56,3.54,3.555,62864.0
2014-08-28,3.545,3.55,3.535,3.54,57407.0
2014-08-29,3.535,3.54,3.52,3.54,88405.0
2014-09-02,3.54,3.56,3.535,3.555,192221.0
2014-09-03,3.565,3.57,3.56,3.565,53936.0
2014-09-04,3.565,3.57,3.555,3.56,33759.0
2014-09-05,3.565,3.565,3.545,3.555,93907.0
2014-09-08,3.56,3.56,3.545,3.555,41920.0
2014-09-09,3.555,3.575,3.545,3.565,63944.0
2014-09-10,3.56,3.565,3.555,3.565,67441.0
2014-09-11,3.56,3.575,3.555,3.565,97345.0
2014-09-12,3.57,3.58,3.565,3.57,32256.0
2014-09-15,3.565,3.575,3.56,3.565,64662.0
2014-09-16,3.565,3.575,3.56,3.565,72885.0
2014-09-17,3.575,3.575,3.56,3.565,80004.0
2014-09-18,3.565,3.58,3.565,3.58,41358.0
2014-09-19,3.575,3.58,3.55,3.55,117535.0
2014-09-22,3.55,3.555,3.53,3.54,167713.0
2014-09-23,3.535,3.54,3.53,3.535,17853.0
2014-09-24,3.535,3.535,3.505,3.525,89978.0
2014-09-25,3.525,3.525,3.46,3.47,206149.0
2014-09-26,3.46,3.505,3.46,3.495,86378.0
2014-09-29,3.485,3.485,3.46,3.475,110349.0
2014-09-30,3.475,3.495,3.455,3.48,150969.0
2014-10-01,3.48,3.48,3.455,3.465,174692.0
2014-10-02,3.455,3.46,3.415,3.455,215755.0
2014-10-03,3.455,3.485,3.455,3.46,81915.0
2014-10-06,3.475,3.49,3.465,3.47,134112.0
2014-10-07,3.465,3.475,3.455,3.455,65181.0
2014-10-08,3.46,3.485,3.45,3.485,80192.0
2014-10-09,3.485,3.49,3.455,3.475,265397.0
2014-10-10,3.46,3.465,3.435,3.435,216232.0
2014-10-14,3.415,3.425,3.4,3.405,201322.0
2014-10-15,3.385,3.385,3.32,3.35,332809.0
2014-10-16,3.31,3.385,3.3,3.365,219326.0
2014-10-17,3.405,3.42,3.385,3.415,166060.0
2014-10-20,3.425,3.425,3.395,3.425,90125.0
2014-10-21,3.445,3.455,3.42,3.455,154115.0
2014-10-22,3.47,3.47,3.42,3.425,154418.0
2014-10-23,3.44,3.46,3.44,3.45,64534.0
2014-10-24,3.46,3.465,3.45,3.46,131727.0
2014-10-27,3.46,3.46,3.45,3.46,31672.0
2014-10-28,3.46,3.485,3.46,3.475,57136.0
2014-10-29,3.49,3.49,3.46,3.47,154592.0
2014-10-30,3.475,3.49,3.465,3.48,107396.0
2014-10-31,3.5,3.52,3.495,3.5,107334.0
2014-11-03,3.5,3.51,3.49,3.505,95627.0
2014-11-04,3.5,3.51,3.48,3.495,119819.0
2014-11-05,3.5,3.53,3.5,3.525,55981.0
2014-11-06,3.535,3.535,3.505,3.505,99784.0
2014-11-07,3.51,3.52,3.5,3.505,75507.0
2014-11-10,3.51,3.53,3.51,3.525,46466.0
2014-11-11,3.525,3.54,3.525,3.53,30146.0
2014-11-12,3.53,3.54,3.52,3.54,37763.0
2014-11-13,3.545,3.555,3.54,3.545,47420.0
2014-11-14,3.55,3.555,3.545,3.55,41545.0
2014-11-17,3.55,3.57,3.545,3.555,114962.0
2014-11-18,3.565,3.565,3.55,3.56,63574.0
2014-11-19,3.56,3.57,3.55,3.57,85209.0
2014-11-20,3.565,3.575,3.56,3.57,118370.0
2014-11-21,3.585,3.585,3.57,3.575,68355.0
2014-11-24,3.58,3.58,3.555,3.565,153009.0
2014-11-25,3.575,3.585,3.57,3.58,45327.0
2014-11-26,3.58,3.59,3.57,3.585,56465.0
2014-11-27,3.585,3.6,3.585,3.59,95110.0
2014-11-28,3.595,3.615,3.585,3.595,113410.0
2014-12-01,3.6,3.605,3.555,3.565,185215.0
2014-12-02,3.575,3.575,3.545,3.55,124534.0
2014-12-03,3.55,3.56,3.545,3.555,69076.0
2014-12-04,3.55,3.555,3.49,3.495,270784.0
2014-12-05,3.5,3.51,3.465,3.49,212418.0
2014-12-08,3.47,3.48,3.41,3.455,228919.0
2014-12-09,3.425,3.445,3.41,3.445,100546.0
2014-12-10,3.44,3.44,3.375,3.39,209193.0
2014-12-11,3.38,3.425,3.38,3.395,200417.0
2014-12-12,3.39,3.4,3.355,3.355,94999.0
2014-12-15,3.37,3.385,3.35,3.37,110561.0
2014-12-16,3.37,3.425,3.355,3.395,137980.0
2014-12-17,3.4,3.43,3.39,3.425,179091.0
2014-12-18,3.45,3.455,3.42,3.435,257811.0
2014-12-19,3.465,3.465,3.43,3.45,98561.0
2014-12-22,3.46,3.465,3.445,3.455,88910.0
2014-12-23,3.465,3.495,3.46,3.495,89430.0
2014-12-24,3.465,3.505,3.465,3.495,30193.0
2014-12-29,3.5,3.52,3.495,3.52,44528.0
2014-12-30,3.515,3.52,3.495,3.495,108253.0
2014-12-31,3.5,3.505,3.485,3.49,18625.0
2015-01-02,3.495,3.515,3.485,3.51,81922.0
2015-01-05,3.5,3.5,3.44,3.445,161720.0
2015-01-06,3.445,3.445,3.4,3.42,131962.0
2015-01-07,3.43,3.455,3.42,3.43,125323.0
2015-01-08,3.445,3.455,3.435,3.44,95159.0
2015-01-09,3.445,3.445,3.4,3.405,136307.0
2015-01-12,3.4,3.405,3.36,3.38,177471.0
2015-01-13,3.38,3.415,3.35,3.375,160890.0
2015-01-14,3.345,3.345,3.325,3.33,298671.0
2015-01-15,3.335,3.345,3.305,3.325,213752.0
2015-01-16,3.32,3.33,3.31,3.325,112953.0
2015-01-19,3.325,3.335,3.315,3.33,134618.0
2015-01-20,3.335,3.335,3.325,3.33,80911.0
2015-01-21,3.33,3.375,3.32,3.365,147465.0
2015-01-22,3.37,3.4,3.37,3.39,135498.0
2015-01-23,3.405,3.42,3.4,3.405,134575.0
2015-01-26,3.415,3.415,3.39,3.395,106451.0
2015-01-27,3.37,3.385,3.365,3.385,217548.0
2015-01-28,3.395,3.405,3.35,3.355,196294.0
2015-01-29,3.36,3.365,3.32,3.355,139940.0
2015-01-30,3.335,3.335,3.295,3.3,254782.0
2015-02-02,3.305,3.345,3.3,3.34,176571.0
2015-02-03,3.36,3.4,3.345,3.39,132609.0
2015-02-04,3.39,3.4,3.38,3.38,133807.0
2015-02-05,3.39,3.42,3.385,3.41,106484.0
2015-02-06,3.425,3.45,3.42,3.435,127896.0
2015-02-09,3.44,3.455,3.425,3.445,82766.0
2015-02-10,3.455,3.46,3.43,3.445,124615.0
2015-02-11,3.445,3.46,3.44,3.44,92486.0
2015-02-12,3.45,3.455,3.435,3.455,142659.0
2015-02-13,3.45,3.47,3.45,3.46,61012.0
2015-02-17,3.475,3.485,3.455,3.475,235847.0
2015-02-18,3.48,3.48,3.445,3.45,119920.0
2015-02-19,3.445,3.45,3.425,3.45,147328.0
2015-02-20,3.45,3.455,3.42,3.435,169857.0
2015-02-23,3.435,3.435,3.395,3.41,125500.0
2015-02-24,3.4,3.415,3.385,3.405,225267.0
2015-02-25,3.415,3.445,3.415,3.44,85185.0
2015-02-26,3.45,3.465,3.445,3.445,149526.0
2015-02-27,3.445,3.47,3.445,3.455,100612.0
2015-03-02,3.46,3.46,3.445,3.45,111946.0
2015-03-03,3.455,3.46,3.425,3.435,151717.0
2015-03-04,3.43,3.43,3.41,3.42,166622.0
2015-03-05,3.435,3.445,3.425,3.425,84311.0
2015-03-06,3.425,3.44,3.41,3.42,103273.0
2015-03-09,3.43,3.43,3.41,3.42,47712.0
2015-03-10,3.41,3.415,3.365,3.37,262848.0
2015-03-11,3.375,3.395,3.365,3.38,98992.0
2015-03-12,3.39,3.415,3.39,3.405,57357.0
2015-03-13,3.405,3.405,3.365,3.385,101717.0
2015-03-16,3.39,3.425,3.385,3.41,46069.0
2015-03-17,3.41,3.415,3.38,3.415,140752.0
2015-03-18,3.41,3.41,3.39,3.4,101929.0
2015-03-19,3.41,3.41,3.385,3.39,92536.0
2015-03-20,3.405,3.435,3.4,3.425,70175.0
2015-03-23,3.43,3.445,3.425,3.43,49420.0
2015-03-24,3.43,3.45,3.42,3.445,59992.0
2015-03-25,3.45,3.45,3.415,3.42,105568.0
2015-03-26,3.41,3.42,3.395,3.405,108238.0
2015-03-27,3.4,3.4,3.375,3.385,319133.0
2015-03-30,3.385,3.405,3.38,3.385,68903.0
2015-03-31,3.38,3.41,3.37,3.405,70926.0
2015-04-01,3.405,3.405,3.385,3.395,111481.0
2015-04-02,3.4,3.415,3.39,3.41,71241.0
2015-04-06,3.4,3.43,3.4,3.41,83838.0
2015-04-07,3.425,3.44,3.415,3.435,108779.0
2015-04-08,3.43,3.445,3.43,3.435,131826.0
2015-04-09,3.435,3.455,3.435,3.45,81264.0
2015-04-10,3.455,3.46,3.45,3.45,65625.0
2015-04-13,3.455,3.46,3.45,3.455,128824.0
2015-04-14,3.46,3.465,3.45,3.46,80194.0
2015-04-15,3.465,3.495,3.465,3.48,215386.0
2015-04-16,3.48,3.485,3.465,3.485,151922.0
2015-04-17,3.475,3.48,3.47,3.475,78453.0
2015-04-20,3.48,3.5,3.475,3.49,120291.0
2015-04-21,3.5,3.5,3.475,3.475,43541.0
2015-04-22,3.485,3.485,3.455,3.47,100499.0
2015-04-23,3.47,3.495,3.47,3.49,123300.0
2015-04-24,3.495,3.5,3.49,3.5,80802.0
2015-04-27,3.5,3.51,3.495,3.5,127031.0
2015-04-28,3.505,3.51,3.495,3.51,77074.0
2015-04-29,3.505,3.515,3.5,3.51,66108.0
2015-04-30,3.51,3.51,3.49,3.5,123116.0
2015-05-01,3.5,3.515,3.495,3.5,88762.0
2015-05-04,3.51,3.515,3.5,3.515,15584.0
2015-05-05,3.5,3.505,3.475,3.48,352052.0
2015-05-06,3.49,3.49,3.45,3.47,170649.0
2015-05-07,3.47,3.475,3.45,3.47,62824.0
2015-05-08,3.49,3.495,3.48,3.485,52668.0
2015-05-11,3.49,3.5,3.475,3.485,82051.0
2015-05-12,3.475,3.48,3.47,3.475,69285.0
2015-05-13,3.47,3.48,3.46,3.465,100661.0
2015-05-14,3.47,3.47,3.455,3.47,59753.0
2015-05-15,3.47,3.47,3.455,3.465,60185.0
2015-05-19,3.475,3.49,3.465,3.49,88011.0
2015-05-20,3.495,3.5,3.47,3.47,103390.0
2015-05-21,3.47,3.5,3.47,3.5,44719.0
2015-05-22,3.5,3.5,3.485,3.485,82578.0
2015-05-25,3.475,3.49,3.475,3.48,37215.0
2015-05-26,3.485,3.49,3.44,3.46,162618.0
2015-05-27,3.47,3.485,3.46,3.475,84798.0
2015-05-28,3.485,3.49,3.445,3.465,52852.0
2015-05-29,3.46,3.47,3.44,3.455,128283.0
2015-06-01,3.455,3.46,3.43,3.45,158763.0
2015-06-02,3.44,3.465,3.44,3.455,48142.0
2015-06-03,3.45,3.48,3.45,3.47,71035.0
2015-06-04,3.47,3.48,3.445,3.455,115778.0
2015-06-05,3.45,3.475,3.45,3.46,40324.0
2015-06-08,3.46,3.46,3.425,3.43,284489.0
2015-06-09,3.43,3.445,3.415,3.445,93953.0
2015-06-10,3.465,3.465,3.45,3.455,140441.0
2015-06-11,3.455,3.465,3.44,3.45,64443.0
2015-06-12,3.445,3.445,3.425,3.435,107846.0
2015-06-15,3.435,3.445,3.425,3.445,61673.0
2015-06-16,3.445,3.45,3.44,3.445,57805.0
2015-06-17,3.455,3.455,3.425,3.435,145667.0
2015-06-18,3.435,3.435,3.42,3.435,108205.0
2015-06-19,3.425,3.425,3.395,3.4,223761.0
2015-06-22,3.41,3.43,3.405,3.42,54650.0
2015-06-23,3.425,3.44,3.42,3.435,81439.0
2015-06-24,3.435,3.455,3.435,3.455,71814.0
2015-06-25,3.46,3.47,3.45,3.455,39809.0
2015-06-26,3.46,3.465,3.45,3.46,41390.0
2015-06-29,3.43,3.45,3.39,3.395,208253.0
2015-06-30,3.42,3.42,3.4,3.405,85728.0
2015-07-02,3.415,3.415,3.385,3.4,118342.0
2015-07-03,3.395,3.415,3.395,3.405,67502.0
2015-07-06,3.385,3.42,3.385,3.41,139211.0
2015-07-07,3.41,3.415,3.38,3.41,129629.0
2015-07-08,3.405,3.405,3.375,3.38,163194.0
2015-07-09,3.395,3.4,3.35,3.355,195757.0
2015-07-10,3.37,3.39,3.365,3.38,120761.0
2015-07-13,3.405,3.405,3.385,3.385,85414.0
2015-07-14,3.385,3.385,3.36,3.385,103856.0
2015-07-15,3.39,3.41,3.375,3.395,153441.0
2015-07-16,3.41,3.42,3.405,3.42,187681.0
2015-07-17,3.42,3.42,3.395,3.41,86069.0
2015-07-20,3.42,3.42,3.39,3.39,102747.0
2015-07-21,3.39,3.4,3.37,3.38,127447.0
2015-07-22,3.385,3.39,3.37,3.375,117771.0
2015-07-23,3.39,3.39,3.345,3.355,423110.0
2015-07-24,3.365,3.365,3.33,3.33,203761.0
2015-07-27,3.32,3.32,3.29,3.295,246871.0
2015-07-28,3.305,3.32,3.28,3.305,115781.0
2015-07-29,3.315,3.365,3.305,3.365,179397.0
2015-07-30,3.365,3.375,3.35,3.375,46152.0
2015-07-31,3.385,3.395,3.37,3.375,59716.0
2015-08-04,3.37,3.39,3.37,3.38,122400.0
2015-08-05,3.385,3.4,3.385,3.395,109376.0
2015-08-06,3.395,3.4,3.375,3.38,124399.0
2015-08-07,3.375,3.385,3.345,3.355,160519.0
2015-08-10,3.365,3.39,3.355,3.39,30412.0
2015-08-11,3.365,3.38,3.35,3.365,118463.0
2015-08-12,3.365,3.365,3.33,3.35,182567.0
2015-08-13,3.36,3.36,3.33,3.33,63979.0
2015-08-14,3.335,3.345,3.33,3.34,126357.0
2015-08-17,3.335,3.34,3.315,3.325,104806.0
2015-08-18,3.325,3.325,3.31,3.325,85872.0
2015-08-19,3.315,3.325,3.295,3.305,205375.0
2015-08-20,3.29,3.29,3.255,3.255,231597.0
2015-08-21,3.23,3.245,3.205,3.205,462743.0
2015-08-24,2.97,3.18,2.97,3.13,390350.0
2015-08-25,3.22,3.22,3.17,3.17,575495.0
2015-08-26,3.24,3.24,3.165,3.23,604869.0
2015-08-27,3.27,3.305,3.26,3.29,521892.0
2015-08-28,3.28,3.295,3.26,3.28,113378.0
2015-08-31,3.305,3.305,3.245,3.28,211250.0
2015-09-01,3.25,3.25,3.21,3.225,303514.0
2015-09-02,3.235,3.25,3.22,3.22,90944.0
2015-09-03,3.23,3.255,3.23,3.25,112879.0
2015-09-04,3.225,3.235,3.22,3.23,45919.0
2015-09-08,3.26,3.27,3.255,3.255,163332.0
2015-09-09,3.275,3.29,3.255,3.255,114048.0
2015-09-10,3.255,3.275,3.25,3.26,62298.0
2015-09-11,3.255,3.265,3.245,3.26,110781.0
2015-09-14,3.265,3.265,3.26,3.26,57405.0
2015-09-15,3.255,3.275,3.255,3.27,135558.0
2015-09-16,3.275,3.315,3.27,3.31,90236.0
2015-09-17,3.31,3.315,3.29,3.295,129460.0
2015-09-18,3.275,3.275,3.25,3.255,163171.0
2015-09-21,3.265,3.3,3.265,3.29,50755.0
2015-09-22,3.265,3.265,3.24,3.26,69139.0
2015-09-23,3.26,3.26,3.22,3.235,102521.0
2015-09-24,3.21,3.215,3.195,3.205,63129.0
2015-09-25,3.225,3.24,3.215,3.22,91622.0
2015-09-28,3.21,3.22,3.17,3.17,102759.0
2015-09-29,3.165,3.195,3.165,3.195,120613.0
2015-09-30,3.22,3.25,3.22,3.25,86142.0
2015-10-01,3.255,3.26,3.235,3.25,58025.0
2015-10-02,3.225,3.225,3.185,3.22,134021.0
2015-10-05,3.23,3.275,3.23,3.27,118961.0
2015-10-06,3.27,3.285,3.265,3.285,52676.0
2015-10-07,3.3,3.32,3.295,3.305,85017.0
2015-10-08,3.3,3.315,3.295,3.31,58173.0
2015-10-09,3.33,3.33,3.295,3.295,88078.0
2015-10-13,3.285,3.29,3.265,3.275,57434.0
2015-10-14,3.28,3.28,3.24,3.245,94019.0
2015-10-15,3.275,3.275,3.24,3.255,64228.0
2015-10-16,3.27,3.285,3.26,3.28,31425.0
2015-10-19,3.28,3.305,3.275,3.3,68305.0
2015-10-20,3.305,3.33,3.3,3.325,96553.0
2015-10-21,3.335,3.38,3.335,3.355,134397.0
2015-10-22,3.365,3.39,3.365,3.385,97527.0
2015-10-23,3.415,3.415,3.4,3.405,147453.0
2015-10-26,3.42,3.42,3.395,3.4,124309.0
2015-10-27,3.4,3.42,3.395,3.42,124146.0
2015-10-28,3.42,3.44,3.42,3.44,76173.0
2015-10-29,3.435,3.435,3.41,3.43,153046.0
2015-10-30,3.44,3.44,3.375,3.39,167573.0
2015-11-02,3.39,3.4,3.37,3.385,92922.0
2015-11-03,3.39,3.395,3.375,3.385,87651.0
2015-11-04,3.4,3.405,3.39,3.395,65767.0
2015-11-05,3.405,3.42,3.4,3.415,67770.0
2015-11-06,3.42,3.46,3.42,3.45,185471.0
2015-11-09,3.455,3.46,3.41,3.425,135234.0
2015-11-10,3.415,3.43,3.41,3.43,74829.0
2015-11-11,3.435,3.435,3.42,3.425,255500.0
2015-11-12,3.415,3.415,3.38,3.385,143798.0
2015-11-13,3.38,3.38,3.345,3.355,124846.0
2015-11-16,3.355,3.39,3.345,3.39,92034.0
2015-11-17,3.395,3.415,3.395,3.41,107323.0
2015-11-18,3.41,3.42,3.41,3.41,60954.0
2015-11-19,3.405,3.43,3.405,3.42,53042.0
2015-11-20,3.43,3.43,3.405,3.41,108298.0
2015-11-23,3.415,3.42,3.39,3.395,62948.0
2015-11-24,3.38,3.4,3.375,3.39,65493.0
2015-11-25,3.39,3.4,3.38,3.385,71058.0
2015-11-26,3.39,3.4,3.385,3.4,30253.0
2015-11-27,3.4,3.4,3.385,3.395,43813.0
2015-11-30,3.41,3.415,3.4,3.405,100297.0
2015-12-01,3.415,3.435,3.41,3.43,184368.0
2015-12-02,3.43,3.44,3.41,3.41,91198.0
2015-12-03,3.43,3.43,3.37,3.375,230323.0
2015-12-04,3.375,3.385,3.365,3.38,90863.0
2015-12-07,3.38,3.38,3.31,3.32,163500.0
2015-12-08,3.305,3.31,3.26,3.275,235563.0
2015-12-09,3.28,3.315,3.27,3.27,127731.0
2015-12-10,3.275,3.295,3.27,3.28,76222.0
2015-12-11,3.26,3.26,3.215,3.22,139034.0
2015-12-14,3.22,3.225,3.19,3.19,137317.0
2015-12-15,3.215,3.26,3.205,3.255,141183.0
2015-12-16,3.28,3.32,3.27,3.315,80860.0
2015-12-17,3.325,3.33,3.305,3.305,94103.0
2015-12-18,3.295,3.3,3.275,3.275,103421.0
2015-12-21,3.295,3.305,3.26,3.28,212990.0
2015-12-22,3.28,3.29,3.255,3.29,97073.0
2015-12-23,3.3,3.325,3.295,3.32,89802.0
2015-12-24,3.325,3.35,3.32,3.34,91545.0
2015-12-29,3.34,3.36,3.34,3.355,80783.0
2015-12-30,3.36,3.365,3.345,3.345,14113.0
2015-12-31,3.34,3.34,3.31,3.315,58313.0
2016-01-04,3.28,3.28,3.25,3.275,260556.0
2016-01-05,3.275,3.29,3.245,3.26,117059.0
2016-01-06,3.255,3.26,3.215,3.225,117382.0
2016-01-07,3.205,3.205,3.16,3.165,268967.0
2016-01-08,3.185,3.19,3.15,3.15,147524.0
2016-01-11,3.165,3.165,3.12,3.135,172031.0
2016-01-12,3.145,3.165,3.105,3.13,215670.0
2016-01-13,3.15,3.15,3.06,3.06,202412.0
2016-01-14,3.07,3.08,3.025,3.065,339943.0
2016-01-15,3.055,3.055,2.985,3.005,301655.0
2016-01-18,3.005,3.015,2.98,2.985,176790.0
2016-01-19,3.025,3.05,3.01,3.03,230408.0
2016-01-20,2.995,2.995,2.95,2.97,308632.0
2016-01-21,2.985,3.025,2.97,3.025,228375.0
2016-01-22,3.075,3.12,3.065,3.115,193994.0
2016-01-25,3.125,3.125,3.045,3.05,134249.0
2016-01-26,3.065,3.085,3.055,3.065,193276.0
2016-01-27,3.06,3.125,3.06,3.1,352875.0
2016-01-28,3.125,3.18,3.115,3.18,146674.0
2016-01-29,3.2,3.2,3.16,3.2,196155.0
2016-02-01,3.2,3.2,3.16,3.19,211367.0
2016-02-02,3.16,3.16,3.12,3.145,119673.0
2016-02-03,3.16,3.16,3.11,3.15,205908.0
2016-02-04,3.145,3.185,3.145,3.18,136467.0
2016-02-05,3.18,3.195,3.17,3.175,128707.0
2016-02-08,3.16,3.16,3.115,3.12,157224.0
2016-02-09,3.1,3.1,3.03,3.065,297336.0
2016-02-10,3.095,3.1,3.02,3.02,127810.0
2016-02-11,2.99,2.99,2.955,2.97,431319.0
2016-02-12,3.01,3.05,3.0,3.045,118765.0
2016-02-16,3.1,3.1,3.045,3.1,156341.0
2016-02-17,3.12,3.17,3.115,3.16,79925.0
2016-02-18,3.18,3.18,3.15,3.165,120708.0
2016-02-19,3.14,3.165,3.13,3.16,95201.0
2016-02-22,3.18,3.195,3.15,3.15,240663.0
2016-02-23,3.14,3.17,3.11,3.115,134749.0
2016-02-24,3.09,3.09,3.015,3.09,270154.0
2016-02-25,3.1,3.105,3.075,3.1,119389.0
2016-02-26,3.12,3.135,3.11,3.115,120062.0
2016-02-29,3.135,3.14,3.11,3.11,67744.0
2016-03-01,3.16,3.185,3.155,3.18,245960.0
2016-03-02,3.19,3.195,3.155,3.19,204271.0
2016-03-03,3.195,3.215,3.185,3.205,102869.0
2016-03-04,3.225,3.24,3.21,3.235,213612.0
2016-03-07,3.24,3.275,3.23,3.27,175260.0
2016-03-08,3.265,3.28,3.255,3.27,149728.0
2016-03-09,3.29,3.3,3.28,3.295,123865.0
2016-03-10,3.31,3.315,3.27,3.28,490616.0
2016-03-11,3.29,3.325,3.285,3.315,246753.0
2016-03-14,3.32,3.335,3.315,3.32,100560.0
2016-03-15,3.31,3.335,3.31,3.33,178932.0
2016-03-16,3.335,3.355,3.33,3.335,127956.0
2016-03-17,3.355,3.39,3.34,3.385,185739.0
2016-03-18,3.38,3.395,3.365,3.37,113522.0
2016-03-21,3.38,3.395,3.365,3.39,171030.0
2016-03-22,3.37,3.395,3.37,3.385,68019.0
2016-03-23,3.395,3.395,3.37,3.385,78819.0
2016-03-24,3.37,3.375,3.335,3.355,140039.0
2016-03-28,3.365,3.385,3.355,3.385,138535.0
2016-03-29,3.38,3.39,3.36,3.385,121061.0
2016-03-30,3.405,3.415,3.395,3.405,229073.0
2016-03-31,3.41,3.41,3.39,3.39,194282.0
2016-04-01,3.385,3.4,3.365,3.4,103663.0
2016-04-04,3.415,3.415,3.39,3.4,147117.0
2016-04-05,3.385,3.385,3.365,3.375,176488.0
2016-04-06,3.38,3.39,3.36,3.38,211528.0
2016-04-07,3.375,3.38,3.36,3.365,178461.0
2016-04-08,3.38,3.405,3.38,3.395,191381.0
2016-04-11,3.405,3.415,3.395,3.4,222994.0
2016-04-12,3.41,3.43,3.4,3.42,317297.0
2016-04-13,3.44,3.45,3.43,3.44,143116.0
2016-04-14,3.45,3.47,3.44,3.465,230958.0
2016-04-15,3.465,3.465,3.45,3.455,158264.0
2016-04-18,3.445,3.465,3.44,3.455,233259.0
2016-04-19,3.475,3.49,3.465,3.485,313449.0
2016-04-20,3.49,3.51,3.485,3.505,186895.0
2016-04-21,3.515,3.515,3.49,3.5,69899.0
2016-04-22,3.495,3.51,3.495,3.5,80577.0
2016-04-25,3.5,3.5,3.48,3.49,184807.0
2016-04-26,3.5,3.51,3.495,3.505,168090.0
2016-04-27,3.505,3.52,3.5,3.515,118334.0
2016-04-28,3.51,3.515,3.5,3.505,117914.0
2016-04-29,3.505,3.52,3.5,3.51,104683.0
2016-05-02,3.515,3.515,3.495,3.505,116968.0
2016-05-03,3.49,3.49,3.435,3.45,188666.0
2016-05-04,3.44,3.445,3.425,3.435,178979.0
2016-05-05,3.445,3.445,3.42,3.42,174411.0
2016-05-06,3.415,3.43,3.41,3.425,260501.0
2016-05-09,3.42,3.43,3.415,3.415,130672.0
2016-05-10,3.43,3.45,3.43,3.44,156000.0
2016-05-11,3.445,3.46,3.445,3.45,221140.0
2016-05-12,3.455,3.47,3.435,3.47,238265.0
2016-05-13,3.46,3.46,3.45,3.455,203927.0
2016-05-16,3.455,3.48,3.45,3.475,159419.0
2016-05-17,3.475,3.475,3.45,3.455,203898.0
2016-05-18,3.455,3.485,3.45,3.485,151728.0
2016-05-19,3.475,3.475,3.445,3.47,148290.0
2016-05-20,3.485,3.495,3.48,3.495,105113.0
2016-05-24,3.51,3.525,3.505,3.515,166505.0
2016-05-25,3.525,3.545,3.525,3.54,110079.0
2016-05-26,3.545,3.55,3.535,3.54,157669.0
2016-05-27,3.545,3.55,3.535,3.545,160375.0
2016-05-30,3.55,3.565,3.545,3.55,65101.0
2016-05-31,3.565,3.565,3.525,3.53,175163.0
2016-06-01,3.52,3.535,3.495,3.535,154125.0
2016-06-02,3.535,3.55,3.525,3.545,125403.0
2016-06-03,3.545,3.545,3.52,3.535,71252.0
2016-06-06,3.55,3.555,3.545,3.55,274131.0
2016-06-07,3.55,3.575,3.55,3.57,109029.0
2016-06-08,3.575,3.585,3.565,3.575,223626.0
2016-06-09,3.565,3.565,3.545,3.555,84928.0
2016-06-10,3.55,3.55,3.52,3.52,321673.0
2016-06-13,3.51,3.52,3.505,3.505,335398.0
2016-06-14,3.505,3.51,3.475,3.475,242691.0
2016-06-15,3.495,3.495,3.475,3.48,298938.0
2016-06-16,3.465,3.465,3.42,3.46,296694.0
2016-06-17,3.475,3.48,3.46,3.46,162708.0
2016-06-20,3.5,3.505,3.485,3.485,99244.0
2016-06-21,3.505,3.51,3.49,3.505,174286.0
2016-06-22,3.5,3.52,3.5,3.5,151133.0
2016-06-23,3.51,3.535,3.51,3.53,67421.0
2016-06-24,3.43,3.475,3.425,3.445,476005.0
2016-06-27,3.435,3.44,3.375,3.395,487547.0
2016-06-28,3.43,3.44,3.42,3.435,243161.0
2016-06-29,3.44,3.46,3.44,3.455,151024.0
2016-06-30,3.46,3.46,3.445,3.45,341584.0
2016-07-04,3.48,3.48,3.465,3.475,244274.0
2016-07-05,3.46,3.48,3.45,3.45,136848.0
2016-07-06,3.45,3.45,3.42,3.435,129037.0
2016-07-07,3.45,3.45,3.43,3.435,188099.0
2016-07-08,3.455,3.475,3.435,3.45,92812.0
2016-07-11,3.475,3.485,3.46,3.475,95777.0
2016-07-12,3.5,3.505,3.485,3.505,110678.0
2016-07-13,3.51,3.515,3.5,3.515,133851.0
2016-07-14,3.525,3.535,3.525,3.525,161168.0
2016-07-15,3.53,3.53,3.52,3.525,49989.0
2016-07-18,3.535,3.54,3.525,3.535,188267.0
2016-07-19,3.545,3.545,3.525,3.53,66157.0
2016-07-20,3.545,3.56,3.535,3.56,210926.0
2016-07-21,3.56,3.56,3.545,3.555,259508.0
2016-07-22,3.57,3.57,3.555,3.57,125498.0
2016-07-25,3.58,3.58,3.56,3.56,126186.0
2016-07-26,3.56,3.58,3.56,3.575,74052.0
2016-07-27,3.585,3.585,3.56,3.57,121916.0
2016-07-28,3.57,3.57,3.545,3.565,114648.0
2016-07-29,3.555,3.565,3.545,3.56,55467.0
2016-08-02,3.54,3.56,3.525,3.525,177967.0
2016-08-03,3.54,3.545,3.535,3.545,102272.0
2016-08-04,3.545,3.545,3.52,3.535,182142.0
2016-08-05,3.555,3.565,3.545,3.565,86414.0
2016-08-08,3.565,3.585,3.56,3.58,135831.0
2016-08-09,3.585,3.6,3.58,3.595,165491.0
2016-08-10,3.6,3.6,3.58,3.58,95977.0
2016-08-11,3.58,3.6,3.58,3.58,123922.0
2016-08-12,3.59,3.59,3.565,3.57,107402.0
2016-08-15,3.59,3.59,3.57,3.575,121134.0
2016-08-16,3.585,3.585,3.56,3.565,99808.0
2016-08-17,3.565,3.575,3.56,3.57,54380.0
2016-08-18,3.58,3.58,3.555,3.56,226436.0
2016-08-19,3.56,3.57,3.555,3.57,73082.0
2016-08-22,3.565,3.575,3.555,3.57,118291.0
2016-08-23,3.59,3.6,3.58,3.59,103323.0
2016-08-24,3.605,3.61,3.595,3.605,147442.0
2016-08-25,3.61,3.61,3.6,3.605,65666.0
2016-08-26,3.61,3.625,3.605,3.61,104485.0
2016-08-29,3.605,3.63,3.605,3.625,312219.0
2016-08-30,3.63,3.65,3.63,3.645,196586.0
2016-08-31,3.65,3.65,3.615,3.625,150827.0
2016-09-01,3.63,3.64,3.615,3.635,106909.0
2016-09-02,3.635,3.655,3.635,3.635,123971.0
2016-09-06,3.65,3.65,3.615,3.625,245037.0
2016-09-07,3.64,3.64,3.61,3.625,143809.0
2016-09-08,3.63,3.63,3.615,3.625,46077.0
2016-09-09,3.625,3.625,3.595,3.605,231214.0
2016-09-12,3.575,3.6,3.575,3.6,207474.0
2016-09-13,3.585,3.585,3.56,3.57,332656.0
2016-09-14,3.565,3.575,3.56,3.565,168044.0
2016-09-15,3.58,3.595,3.57,3.59,63164.0
2016-09-16,3.595,3.6,3.575,3.58,118567.0
2016-09-19,3.59,3.605,3.59,3.59,81216.0
2016-09-20,3.605,3.615,3.6,3.605,159639.0
2016-09-21,3.61,3.63,3.61,3.63,833164.0
2016-09-22,3.635,3.65,3.63,3.65,104916.0
2016-09-23,3.64,3.65,3.625,3.63,84234.0
2016-09-26,3.615,3.615,3.605,3.605,109672.0
2016-09-27,3.625,3.625,3.595,3.61,164560.0
2016-09-28,3.63,3.63,3.605,3.63,84814.0
2016-09-29,3.635,3.64,3.615,3.63,91136.0
2016-09-30,3.635,3.64,3.63,3.635,67842.0
2016-10-03,3.63,3.63,3.605,3.615,190300.0
2016-10-04,3.625,3.63,3.585,3.595,283659.0
2016-10-05,3.595,3.605,3.595,3.605,121175.0
2016-10-06,3.615,3.615,3.595,3.6,95342.0
2016-10-07,3.605,3.605,3.58,3.595,157100.0
2016-10-11,3.6,3.6,3.58,3.59,189660.0
2016-10-12,3.595,3.6,3.585,3.59,90670.0
2016-10-13,3.595,3.6,3.57,3.6,145678.0
2016-10-14,3.605,3.625,3.6,3.605,87386.0
2016-10-17,3.605,3.625,3.605,3.61,78832.0
2016-10-18,3.625,3.645,3.615,3.64,164611.0
2016-10-19,3.64,3.655,3.635,3.65,138796.0
2016-10-20,3.65,3.665,3.645,3.66,122513.0
2016-10-21,3.66,3.675,3.645,3.675,185925.0
2016-10-24,3.685,3.695,3.67,3.675,85188.0
2016-10-25,3.685,3.685,3.665,3.665,149641.0
2016-10-26,3.66,3.695,3.66,3.685,95935.0
2016-10-27,3.685,3.7,3.685,3.695,165054.0
2016-10-28,3.695,3.7,3.685,3.685,80789.0
2016-10-31,3.69,3.705,3.685,3.7,198203.0
2016-11-01,3.7,3.7,3.665,3.675,106415.0
2016-11-02,3.665,3.67,3.65,3.655,94939.0
2016-11-03,3.665,3.665,3.655,3.655,126749.0
2016-11-04,3.65,3.655,3.635,3.635,162012.0
2016-11-07,3.665,3.69,3.665,3.675,155495.0
2016-11-08,3.685,3.695,3.665,3.675,124428.0
2016-11-09,3.635,3.71,3.635,3.7,357593.0
2016-11-10,3.715,3.775,3.715,3.77,418441.0
2016-11-11,3.765,3.765,3.73,3.75,218654.0
2016-11-14,3.755,3.78,3.755,3.77,278021.0
2016-11-15,3.78,3.78,3.755,3.765,138645.0
2016-11-16,3.765,3.765,3.745,3.755,83124.0
2016-11-17,3.76,3.78,3.755,3.78,155103.0
2016-11-18,3.78,3.795,3.77,3.795,114667.0
2016-11-21,3.81,3.83,3.805,3.82,141321.0
2016-11-22,3.83,3.84,3.825,3.835,135846.0
2016-11-23,3.83,3.85,3.83,3.845,146005.0
2016-11-24,3.85,3.855,3.845,3.855,53554.0
2016-11-25,3.85,3.87,3.845,3.855,194545.0
2016-11-28,3.855,3.865,3.84,3.84,202121.0
2016-11-29,3.845,3.87,3.845,3.87,38268.0
2016-11-30,3.87,3.87,3.85,3.855,130616.0
2016-12-01,3.87,3.885,3.865,3.875,187084.0
2016-12-02,3.875,3.885,3.87,3.885,72482.0
2016-12-05,3.89,3.895,3.885,3.89,135271.0
2016-12-06,3.895,3.91,3.885,3.905,139001.0
2016-12-07,3.92,3.935,3.91,3.935,273832.0
2016-12-08,3.945,3.97,3.94,3.965,257525.0
2016-12-09,3.98,3.99,3.97,3.99,114662.0
2016-12-12,3.99,3.99,3.965,3.97,250011.0
2016-12-13,3.98,4.0,3.98,4.0,163717.0
2016-12-14,3.99,3.99,3.97,3.98,199155.0
2016-12-15,3.965,4.015,3.965,4.01,178165.0
2016-12-16,4.01,4.02,4.005,4.005,113712.0
2016-12-19,4.01,4.015,4.005,4.01,84385.0
2016-12-20,4.01,4.025,4.01,4.01,76261.0
2016-12-21,4.025,4.025,4.01,4.02,105430.0
2016-12-22,4.035,4.04,4.02,4.04,111422.0
2016-12-23,4.04,4.045,4.02,4.025,110427.0
2016-12-28,4.055,4.055,4.02,4.035,125666.0
2016-12-29,4.025,4.045,4.015,4.025,110881.0
2016-12-30,4.035,4.04,4.01,4.015,130284.0
2017-01-03,4.015,4.045,4.015,4.045,180539.0
2017-01-04,4.045,4.075,4.04,4.075,230205.0
2017-01-05,4.08,4.095,4.075,4.08,166113.0
2017-01-06,4.08,4.09,4.07,4.08,123089.0
2017-01-09,4.08,4.08,4.055,4.06,135297.0
2017-01-10,4.06,4.07,4.055,4.065,91675.0
2017-01-11,4.065,4.095,4.06,4.095,165541.0
2017-01-12,4.095,4.095,4.06,4.065,133507.0
2017-01-13,4.08,4.095,4.075,4.08,112867.0
2017-01-16,4.095,4.1,4.075,4.08,91334.0
2017-01-17,4.08,4.08,4.06,4.06,107663.0
2017-01-18,4.075,4.075,4.05,4.055,191684.0
2017-01-19,4.06,4.07,4.055,4.07,127986.0
2017-01-20,4.07,4.095,4.07,4.09,115869.0
2017-01-23,4.09,4.09,4.07,4.08,274827.0
2017-01-24,4.09,4.105,4.075,4.1,79765.0
2017-01-25,4.11,4.14,4.11,4.13,477279.0
2017-01-26,4.15,4.15,4.14,4.15,47129.0
2017-01-27,4.16,4.16,4.14,4.14,76689.0
2017-01-30,4.145,4.145,4.11,4.12,181273.0
2017-01-31,4.12,4.12,4.09,4.11,228853.0
2017-02-01,4.115,4.125,4.105,4.115,111563.0
2017-02-02,4.115,4.115,4.1,4.105,61061.0
2017-02-03,4.11,4.13,4.11,4.125,152456.0
2017-02-06,4.13,4.145,4.12,4.13,238363.0
2017-02-07,4.14,4.155,4.13,4.155,86820.0
2017-02-08,4.155,4.16,4.14,4.16,156230.0
2017-02-09,4.17,4.18,4.16,4.18,195526.0
2017-02-10,4.19,4.2,4.18,4.2,123187.0
2017-02-13,4.21,4.215,4.205,4.21,134719.0
2017-02-14,4.215,4.215,4.2,4.21,92758.0
2017-02-15,4.22,4.23,4.21,4.23,239296.0
2017-02-16,4.225,4.23,4.22,4.22,239178.0
2017-02-17,4.24,4.24,4.21,4.225,163152.0
2017-02-21,4.25,4.25,4.225,4.24,286056.0
2017-02-22,4.245,4.255,4.23,4.25,132266.0
2017-02-23,4.25,4.265,4.245,4.245,217892.0
2017-02-24,4.24,4.245,4.2,4.205,289780.0
2017-02-27,4.195,4.205,4.175,4.205,277162.0
2017-02-28,4.19,4.2,4.165,4.165,210657.0
2017-03-01,4.21,4.215,4.19,4.21,176722.0
2017-03-02,4.22,4.225,4.21,4.215,151165.0
2017-03-03,4.22,4.23,4.21,4.22,58363.0
2017-03-06,4.22,4.245,4.21,4.24,164875.0
2017-03-07,4.245,4.255,4.24,4.24,77026.0
2017-03-08,4.245,4.26,4.23,4.23,121722.0
2017-03-09,4.22,4.245,4.22,4.225,81466.0
2017-03-10,4.24,4.24,4.195,4.21,250313.0
2017-03-13,4.215,4.23,4.21,4.22,121096.0
2017-03-14,4.23,4.23,4.205,4.21,75211.0
2017-03-15,4.195,4.215,4.195,4.2,104099.0
2017-03-16,4.205,4.22,4.2,4.215,125615.0
2017-03-17,4.21,4.215,4.2,4.2,326809.0
2017-03-20,4.2,4.205,4.17,4.18,243691.0
2017-03-21,4.175,4.195,4.125,4.135,421031.0
2017-03-22,4.115,4.13,4.1,4.125,208929.0
2017-03-23,4.125,4.17,4.125,4.165,160145.0
2017-03-24,4.19,4.195,4.155,4.165,109649.0
2017-03-27,4.135,4.17,4.125,4.165,141502.0
2017-03-28,4.17,4.195,4.165,4.18,72311.0
2017-03-29,4.2,4.205,4.18,4.2,96397.0
2017-03-30,4.205,4.205,4.175,4.19,152443.0
2017-03-31,4.2,4.2,4.175,4.19,64253.0
2017-04-03,4.19,4.2,4.155,4.19,139137.0
2017-04-04,4.195,4.205,4.19,4.205,101420.0
2017-04-05,4.21,4.215,4.18,4.18,143908.0
2017-04-06,4.175,4.21,4.175,4.2,62669.0
2017-04-07,4.195,4.21,4.18,4.2,235481.0
2017-04-10,4.205,4.205,4.195,4.195,131973.0
2017-04-11,4.195,4.2,4.16,4.175,117951.0
2017-04-12,4.19,4.19,4.155,4.165,116057.0
2017-04-13,4.165,4.165,4.12,4.125,217199.0
2017-04-17,4.125,4.165,4.12,4.165,147008.0
2017-04-18,4.17,4.17,4.12,4.13,216992.0
2017-04-19,4.15,4.155,4.13,4.13,113320.0
2017-04-20,4.135,4.155,4.135,4.15,86446.0
2017-04-21,4.17,4.17,4.13,4.135,152354.0
2017-04-24,4.145,4.18,4.145,4.175,130242.0
2017-04-25,4.18,4.215,4.175,4.195,116579.0
2017-04-26,4.18,4.19,4.12,4.12,231899.0
2017-04-27,4.125,4.125,4.055,4.065,446568.0
2017-04-28,4.08,4.1,4.07,4.075,114537.0
2017-05-01,4.075,4.09,4.07,4.07,123040.0
2017-05-02,4.08,4.08,4.06,4.065,96148.0
2017-05-03,4.07,4.075,4.045,4.06,118838.0
2017-05-04,4.06,4.065,4.035,4.035,160164.0
2017-05-05,4.045,4.07,4.035,4.06,137182.0
2017-05-08,4.075,4.08,4.065,4.07,105173.0
2017-05-09,4.08,4.08,4.045,4.055,192057.0
2017-05-10,4.055,4.06,4.03,4.055,204496.0
2017-05-11,4.04,4.045,4.015,4.015,231429.0
2017-05-12,4.01,4.015,3.985,3.99,225593.0
2017-05-15,3.995,4.025,3.995,4.02,180303.0
2017-05-16,4.025,4.03,3.99,3.99,204688.0
2017-05-17,3.985,3.985,3.935,3.94,402343.0
2017-05-18,3.915,3.965,3.91,3.95,193933.0
2017-05-19,3.975,3.98,3.955,3.975,208224.0
2017-05-23,4.0,4.01,3.985,4.0,136874.0
2017-05-24,3.995,3.995,3.955,3.97,251082.0
2017-05-25,4.015,4.015,3.955,3.96,146460.0
2017-05-26,3.98,3.985,3.95,3.96,113656.0
2017-05-29,3.975,3.99,3.97,3.975,104594.0
2017-05-30,3.99,3.99,3.97,3.975,84168.0
2017-05-31,3.995,3.995,3.94,3.97,171406.0
2017-06-01,3.97,3.995,3.97,3.99,190375.0
2017-06-02,3.985,3.99,3.98,3.985,109105.0
2017-06-05,3.98,3.99,3.96,3.98,81571.0
2017-06-06,3.98,3.98,3.95,3.955,167109.0
2017-06-07,3.96,3.98,3.955,3.97,114644.0
2017-06-08,3.98,4.0,3.96,4.0,66594.0
2017-06-09,4.015,4.055,4.0,4.045,172965.0
2017-06-12,4.04,4.07,4.025,4.025,164157.0
2017-06-13,4.04,4.045,4.025,4.035,74889.0
2017-06-14,4.035,4.04,4.015,4.02,92243.0
2017-06-15,4.01,4.035,4.0,4.03,124775.0
2017-06-16,4.035,4.055,4.02,4.055,61996.0
2017-06-19,4.06,4.085,4.055,4.08,118813.0
2017-06-20,4.085,4.085,4.06,4.065,134521.0
2017-06-21,4.07,4.07,4.04,4.04,130143.0
2017-06-22,4.055,4.085,4.055,4.085,88914.0
2017-06-23,4.1,4.105,4.085,4.095,114406.0
2017-06-26,4.105,4.105,4.075,4.08,148955.0
2017-06-27,4.075,4.085,4.07,4.075,76192.0
2017-06-28,4.095,4.12,4.095,4.12,117974.0
2017-06-29,4.135,4.14,4.095,4.11,200013.0
2017-06-30,4.125,4.125,4.095,4.105,95175.0
2017-07-04,4.12,4.125,4.1,4.105,136671.0
2017-07-05,4.105,4.14,4.1,4.125,120429.0
2017-07-06,4.135,4.14,4.115,4.12,87629.0
2017-07-07,4.135,4.135,4.1,4.12,118543.0
2017-07-10,4.125,4.135,4.11,4.125,70664.0
2017-07-11,4.125,4.125,4.11,4.12,160048.0
2017-07-12,4.125,4.15,4.125,4.135,139760.0
2017-07-13,4.14,4.145,4.135,4.14,84231.0
2017-07-14,4.14,4.15,4.135,4.145,148715.0
2017-07-17,4.135,4.145,4.125,4.135,164089.0
2017-07-18,4.135,4.135,4.105,4.115,98844.0
2017-07-19,4.12,4.145,4.12,4.14,93716.0
2017-07-20,4.15,4.155,4.14,4.145,64965.0
2017-07-21,4.14,4.14,4.115,4.125,241952.0
2017-07-24,4.14,4.145,4.11,4.135,116590.0
2017-07-25,4.145,4.15,4.125,4.135,106762.0
2017-07-26,4.14,4.14,4.115,4.115,74719.0
2017-07-27,4.115,4.125,4.095,4.105,227155.0
2017-07-28,4.105,4.11,4.085,4.11,123387.0
2017-07-31,4.115,4.125,4.11,4.12,107465.0
2017-08-01,4.135,4.135,4.105,4.125,136704.0
2017-08-02,4.135,4.15,4.135,4.14,61891.0
2017-08-03,4.145,4.145,4.125,4.125,120278.0
2017-08-04,4.145,4.145,4.135,4.14,91128.0
2017-08-08,4.14,4.155,4.14,4.15,129761.0
2017-08-09,4.145,4.145,4.125,4.135,163759.0
2017-08-10,4.115,4.135,4.085,4.085,273477.0
2017-08-11,4.07,4.1,4.06,4.075,217255.0
2017-08-14,4.1,4.115,4.1,4.105,143346.0
2017-08-15,4.115,4.12,4.1,4.105,57455.0
2017-08-16,4.115,4.115,4.1,4.1,59757.0
2017-08-17,4.1,4.105,4.085,4.085,116560.0
2017-08-18,4.085,4.085,4.06,4.08,151614.0
2017-08-21,4.095,4.1,4.075,4.08,137817.0
2017-08-22,4.085,4.1,4.08,4.085,167970.0
2017-08-23,4.09,4.115,4.08,4.105,116839.0
2017-08-24,4.12,4.125,4.1,4.1,122808.0
2017-08-25,4.105,4.115,4.105,4.11,76283.0
2017-08-28,4.105,4.115,4.085,4.1,155544.0
2017-08-29,4.08,4.085,4.06,4.085,150942.0
2017-08-30,4.105,4.115,4.085,4.1,106861.0
2017-08-31,4.115,4.125,4.105,4.11,111200.0
2017-09-01,4.12,4.12,4.11,4.115,114372.0
2017-09-05,4.12,4.12,4.065,4.08,239059.0
2017-09-06,4.1,4.1,4.08,4.08,163057.0
2017-09-07,4.1,4.1,4.06,4.075,195506.0
2017-09-08,4.06,4.07,4.06,4.06,95034.0
2017-09-11,4.09,4.09,4.08,4.085,98099.0
2017-09-12,4.105,4.11,4.09,4.11,87824.0
2017-09-13,4.105,4.12,4.105,4.115,75522.0
2017-09-14,4.12,4.12,4.11,4.115,33075.0
2017-09-15,4.115,4.12,4.11,4.115,125639.0
2017-09-18,4.12,4.125,4.11,4.12,208663.0
2017-09-19,4.135,4.145,4.12,4.14,146423.0
2017-09-20,4.145,4.15,4.135,4.15,123259.0
2017-09-21,4.155,4.185,4.15,4.18,210929.0
2017-09-22,4.175,4.19,4.165,4.19,197348.0
2017-09-25,4.19,4.195,4.18,4.19,386871.0
2017-09-26,4.185,4.195,4.18,4.19,202772.0
2017-09-27,4.2,4.225,4.195,4.22,240645.0
2017-09-28,4.22,4.245,4.22,4.235,224525.0
2017-09-29,4.235,4.26,4.235,4.255,247129.0
2017-10-02,4.255,4.275,4.255,4.275,104459.0
2017-10-03,4.275,4.295,4.27,4.29,128331.0
2017-10-04,4.29,4.3,4.285,4.29,60920.0
2017-10-05,4.29,4.31,4.29,4.31,226335.0
2017-10-06,4.31,4.31,4.29,4.305,222286.0
2017-10-10,4.305,4.33,4.3,4.325,193490.0
2017-10-11,4.33,4.335,4.325,4.335,105335.0
2017-10-12,4.335,4.335,4.32,4.32,75625.0
2017-10-13,4.325,4.335,4.32,4.335,111959.0
2017-10-16,4.335,4.345,4.33,4.335,200393.0
2017-10-17,4.345,4.345,4.335,4.34,261398.0
2017-10-18,4.34,4.355,4.34,4.355,142199.0
2017-10-19,4.34,4.365,4.34,4.365,97958.0
2017-10-20,4.37,4.38,4.365,4.375,162425.0
2017-10-23,4.375,4.39,4.375,4.375,176795.0
2017-10-24,4.385,4.4,4.38,4.395,113024.0
2017-10-25,4.4,4.405,4.38,4.385,144687.0
2017-10-26,4.395,4.41,4.395,4.405,94166.0
2017-10-27,4.41,4.41,4.4,4.405,148480.0
2017-10-30,4.405,4.415,4.4,4.4,136187.0
2017-10-31,4.4,4.43,4.4,4.415,267567.0
2017-11-01,4.42,4.43,4.41,4.415,151334.0
2017-11-02,4.415,4.435,4.41,4.435,106172.0
2017-11-03,4.43,4.44,4.42,4.44,227901.0
2017-11-06,4.435,4.445,4.43,4.435,153837.0
2017-11-07,4.44,4.445,4.435,4.445,146652.0
2017-11-08,4.45,4.45,4.435,4.435,108523.0
2017-11-09,4.43,4.44,4.42,4.42,96215.0
2017-11-10,4.43,4.435,4.395,4.4,167698.0
2017-11-13,4.4,4.41,4.395,4.405,81145.0
2017-11-14,4.4,4.41,4.4,4.405,73962.0
2017-11-15,4.4,4.41,4.385,4.405,73741.0
2017-11-16,4.405,4.44,4.405,4.43,124725.0
2017-11-17,4.43,4.455,4.43,4.455,146336.0
2017-11-20,4.45,4.475,4.435,4.47,103817.0
2017-11-21,4.48,4.48,4.47,4.475,304172.0
2017-11-22,4.485,4.485,4.455,4.465,95885.0
2017-11-23,4.455,4.475,4.455,4.465,50677.0
2017-11-24,4.465,4.47,4.455,4.455,119148.0
2017-11-27,4.465,4.475,4.455,4.455,146808.0
2017-11-28,4.47,4.47,4.445,4.445,127760.0
2017-11-29,4.47,4.47,4.445,4.455,67886.0
2017-11-30,4.45,4.48,4.45,4.47,244534.0
2017-12-01,4.48,4.48,4.455,4.475,204539.0
2017-12-04,4.48,4.49,4.465,4.47,137203.0
2017-12-05,4.47,4.47,4.435,4.44,169761.0
2017-12-06,4.44,4.455,4.43,4.445,153552.0
2017-12-07,4.465,4.465,4.44,4.455,90813.0
2017-12-08,4.47,4.485,4.465,4.48,70604.0
2017-12-11,4.48,4.48,4.47,4.475,122742.0
2017-12-12,4.475,4.485,4.475,4.475,64327.0
2017-12-13,4.475,4.485,4.465,4.465,124433.0
2017-12-14,4.475,4.475,4.45,4.455,79457.0
2017-12-15,4.465,4.475,4.455,4.47,104648.0
2017-12-18,4.48,4.49,4.475,4.475,199932.0
2017-12-19,4.475,4.49,4.475,4.48,72890.0
2017-12-20,4.48,4.485,4.47,4.47,123185.0
2017-12-21,4.48,4.49,4.475,4.49,88712.0
2017-12-22,4.485,4.49,4.475,4.48,92661.0
2017-12-27,4.47,4.495,4.47,4.475,67982.0
2017-12-28,4.495,4.5,4.465,4.495,200083.0
2017-12-29,4.48,4.5,4.475,4.5,111705.0
2018-01-02,4.5,4.5,4.475,4.485,132303.0
2018-01-03,4.485,4.505,4.485,4.495,232024.0
2018-01-04,4.5,4.52,4.495,4.515,179606.0
2018-01-05,4.53,4.535,4.51,4.53,257522.0
2018-01-08,4.535,4.535,4.515,4.52,90912.0
2018-01-09,4.535,4.565,4.535,4.565,251249.0
2018-01-10,4.565,4.575,4.555,4.565,149132.0
2018-01-11,4.57,4.57,4.545,4.55,117918.0
2018-01-12,4.555,4.555,4.545,4.55,83115.0
2018-01-15,4.545,4.565,4.545,4.555,121778.0
2018-01-16,4.57,4.57,4.55,4.555,161080.0
2018-01-17,4.565,4.58,4.555,4.57,81865.0
2018-01-18,4.575,4.58,4.57,4.575,106013.0
2018-01-19,4.585,4.605,4.575,4.6,98217.0
2018-01-22,4.6,4.615,4.595,4.61,156261.0
2018-01-23,4.605,4.615,4.595,4.605,339864.0
2018-01-24,4.615,4.615,4.57,4.585,224966.0
2018-01-25,4.6,4.6,4.57,4.58,144575.0
2018-01-26,4.585,4.595,4.575,4.575,145084.0
2018-01-29,4.585,4.585,4.565,4.57,134199.0
2018-01-30,4.555,4.565,4.545,4.555,164689.0
2018-01-31,4.555,4.57,4.545,4.565,102608.0
2018-02-01,4.55,4.555,4.53,4.54,282361.0
2018-02-02,4.53,4.54,4.49,4.5,440106.0
2018-02-05,4.44,4.47,4.395,4.41,472531.0
2018-02-06,4.34,4.435,4.145,4.42,322566.0
2018-02-07,4.445,4.45,4.42,4.435,213210.0
2018-02-08,4.425,4.45,4.37,4.375,271224.0
2018-02-09,4.38,4.38,4.31,4.345,322697.0
2018-02-12,4.38,4.395,4.36,4.38,232836.0
2018-02-13,4.37,4.39,4.355,4.385,256594.0
2018-02-14,4.39,4.42,4.375,4.41,251621.0
2018-02-15,4.425,4.44,4.405,4.42,274567.0
2018-02-16,4.435,4.44,4.42,4.425,261340.0
2018-02-20,4.435,4.435,4.405,4.415,332487.0
2018-02-21,4.435,4.47,4.425,4.46,192595.0
2018-02-22,4.485,4.485,4.445,4.445,231007.0
2018-02-23,4.46,4.475,4.45,4.475,83379.0
2018-02-26,4.5,4.5,4.475,4.485,127519.0
2018-02-27,4.485,4.49,4.48,4.485,121753.0
2018-02-28,4.5,4.5,4.455,4.455,150630.0
2018-03-01,4.455,4.47,4.42,4.445,416830.0
2018-03-02,4.425,4.435,4.405,4.425,107432.0
2018-03-05,4.425,4.45,4.415,4.445,194717.0
2018-03-06,4.455,4.46,4.44,4.455,179380.0
2018-03-07,4.445,4.475,4.44,4.455,232576.0
2018-03-08,4.47,4.475,4.46,4.475,144150.0
2018-03-09,4.49,4.49,4.47,4.48,132824.0
2018-03-12,4.49,4.505,4.48,4.49,106194.0
2018-03-13,4.5,4.505,4.49,4.49,123335.0
2018-03-14,4.49,4.51,4.485,4.5,142336.0
2018-03-15,4.505,4.515,4.5,4.505,87411.0
2018-03-16,4.5,4.53,4.49,4.505,180800.0
2018-03-19,4.515,4.515,4.48,4.5,216818.0
2018-03-20,4.505,4.515,4.5,4.505,118078.0
2018-03-21,4.51,4.515,4.5,4.505,164530.0
2018-03-22,4.49,4.5,4.44,4.445,271987.0
2018-03-23,4.455,4.455,4.38,4.39,395739.0
2018-03-26,4.415,4.42,4.38,4.39,282797.0
2018-03-27,4.41,4.41,4.355,4.36,331876.0
2018-03-28,4.365,4.405,4.36,4.38,220881.0
2018-03-29,4.39,4.415,4.385,4.415,139339.0
2018-04-02,4.42,4.425,4.36,4.385,244486.0
2018-04-03,4.395,4.395,4.35,4.36,170379.0
2018-04-04,4.345,4.35,4.315,4.35,197739.0
2018-04-05,4.355,4.385,4.355,4.385,191104.0
2018-04-06,4.36,4.38,4.335,4.345,202554.0
2018-04-09,4.375,4.38,4.35,4.365,256245.0
2018-04-10,4.385,4.39,4.355,4.36,158533.0
2018-04-11,4.355,4.355,4.33,4.335,212156.0
2018-04-12,4.345,4.35,4.325,4.33,175031.0
2018-04-13,4.345,4.355,4.315,4.315,173291.0
2018-04-16,4.32,4.33,4.315,4.32,201993.0
2018-04-17,4.33,4.335,4.32,4.325,164142.0
2018-04-18,4.33,4.355,4.325,4.345,145542.0
2018-04-19,4.345,4.345,4.32,4.325,154703.0
2018-04-20,4.33,4.35,4.33,4.345,88528.0
2018-04-23,4.35,4.375,4.345,4.36,156477.0
2018-04-24,4.375,4.385,4.355,4.36,175697.0
2018-04-25,4.36,4.375,4.35,4.365,163615.0
2018-04-26,4.385,4.41,4.36,4.405,267919.0
2018-04-27,4.415,4.465,4.41,4.425,89653.0
2018-04-30,4.44,4.445,4.42,4.42,152978.0
2018-05-01,4.42,4.435,4.405,4.425,92886.0
2018-05-02,4.44,4.44,4.42,4.425,142237.0
2018-05-03,4.44,4.44,4.395,4.415,172211.0
2018-05-04,4.42,4.435,4.405,4.42,170751.0
2018-05-07,4.44,4.445,4.435,4.44,153382.0
2018-05-08,4.445,4.455,4.435,4.45,124584.0
2018-05-09,4.45,4.47,4.435,4.465,105705.0
2018-05-10,4.475,4.495,4.47,4.485,156942.0
2018-05-11,4.505,4.505,4.485,4.5,253519.0
2018-05-14,4.51,4.515,4.5,4.51,139081.0
2018-05-15,4.515,4.53,4.51,4.515,156270.0
2018-05-16,4.525,4.53,4.51,4.525,130824.0
2018-05-17,4.515,4.535,4.515,4.525,241127.0
2018-05-18,4.53,4.53,4.51,4.515,100500.0
2018-05-22,4.525,4.545,4.515,4.54,158983.0
2018-05-23,4.54,4.54,4.51,4.525,184315.0
2018-05-24,4.53,4.54,4.505,4.51,256394.0
2018-05-25,4.525,4.53,4.505,4.51,192205.0
2018-05-28,4.525,4.525,4.495,4.495,123835.0
2018-05-29,4.48,4.485,4.425,4.44,331917.0
2018-05-30,4.45,4.455,4.435,4.455,193394.0
2018-05-31,4.455,4.47,4.44,4.465,176269.0
2018-06-01,4.47,4.47,4.44,4.455,191747.0
2018-06-04,4.465,4.47,4.465,4.47,36300.0
2018-06-05,4.47,4.475,4.455,4.465,182904.0
2018-06-06,4.48,4.48,4.465,4.47,100836.0
2018-06-07,4.47,4.495,4.47,4.485,140012.0
2018-06-08,4.495,4.495,4.48,4.495,159896.0
2018-06-11,4.5,4.505,4.495,4.5,131321.0
2018-06-12,4.5,4.505,4.485,4.505,170340.0
2018-06-13,4.505,4.515,4.5,4.51,130655.0
2018-06-14,4.53,4.535,4.505,4.505,78309.0
2018-06-15,4.515,4.515,4.485,4.51,65107.0
2018-06-18,4.505,4.515,4.5,4.51,100675.0
2018-06-19,4.505,4.51,4.495,4.505,194615.0
2018-06-20,4.525,4.53,4.505,4.53,156181.0
2018-06-21,4.525,4.535,4.515,4.53,101077.0
2018-06-22,4.535,4.55,4.53,4.54,136171.0
2018-06-25,4.54,4.55,4.485,4.5,217381.0
2018-06-26,4.495,4.505,4.48,4.485,173156.0
2018-06-27,4.505,4.505,4.475,4.475,254436.0
2018-06-28,4.47,4.48,4.45,4.46,210288.0
2018-06-29,4.475,4.485,4.47,4.47,127553.0
2018-07-03,4.48,4.485,4.47,4.475,329176.0
2018-07-04,4.48,4.485,4.475,4.48,52762.0
2018-07-05,4.48,4.495,4.47,4.48,74369.0
2018-07-06,4.48,4.5,4.48,4.495,94323.0
2018-07-09,4.505,4.515,4.5,4.515,145082.0
2018-07-10,4.515,4.525,4.51,4.525,95586.0
2018-07-11,4.51,4.51,4.495,4.51,152803.0
2018-07-12,4.51,4.53,4.51,4.525,107842.0
2018-07-13,4.53,4.53,4.515,4.525,119236.0
2018-07-16,4.525,4.54,4.515,4.535,132875.0
2018-07-17,4.53,4.55,4.525,4.535,152789.0
2018-07-18,4.55,4.55,4.535,4.54,58031.0
2018-07-19,4.54,4.55,4.535,4.54,74568.0
2018-07-20,4.535,4.535,4.525,4.53,150154.0
2018-07-23,4.53,4.55,4.525,4.54,227532.0
2018-07-24,4.55,4.56,4.54,4.55,130655.0
2018-07-25,4.55,4.555,4.535,4.555,198226.0
2018-07-26,4.555,4.56,4.55,4.555,105052.0
2018-07-27,4.555,4.565,4.55,4.55,94480.0
2018-07-30,4.56,4.565,4.555,4.56,110280.0
2018-07-31,4.56,4.57,4.55,4.57,144094.0
2018-08-01,4.57,4.58,4.56,4.57,129344.0
2018-08-02,4.56,4.57,4.54,4.565,304575.0
2018-08-03,4.555,4.565,4.555,4.565,132517.0
2018-08-07,4.57,4.57,4.53,4.54,394478.0
2018-08-08,4.535,4.56,4.53,4.555,84598.0
2018-08-09,4.555,4.565,4.54,4.56,113678.0
2018-08-10,4.56,4.56,4.535,4.555,223760.0
2018-08-13,4.55,4.56,4.535,4.55,148612.0
2018-08-14,4.555,4.57,4.55,4.57,212679.0
2018-08-15,4.555,4.57,4.555,4.56,146961.0
2018-08-16,4.57,4.595,4.56,4.595,169986.0
2018-08-17,4.595,4.615,4.585,4.615,98016.0
2018-08-20,4.615,4.62,4.605,4.61,162780.0
2018-08-21,4.61,4.625,4.605,4.605,133676.0
2018-08-22,4.61,4.62,4.605,4.615,82142.0
2018-08-23,4.62,4.62,4.605,4.61,174544.0
2018-08-24,4.61,4.615,4.605,4.61,151983.0
2018-08-27,4.62,4.625,4.615,4.615,189068.0
2018-08-28,4.615,4.62,4.595,4.605,132612.0
2018-08-29,4.605,4.62,4.595,4.615,109737.0
2018-08-30,4.615,4.625,4.61,4.615,110605.0
2018-08-31,4.61,4.62,4.605,4.61,127520.0
2018-09-04,4.605,4.61,4.57,4.59,245491.0
2018-09-05,4.595,4.595,4.585,4.595,110438.0
2018-09-06,4.59,4.605,4.585,4.595,156443.0
2018-09-07,4.59,4.59,4.57,4.585,127058.0
2018-09-10,4.585,4.59,4.58,4.58,122214.0
2018-09-11,4.58,4.585,4.565,4.585,157108.0
2018-09-12,4.59,4.59,4.56,4.56,193168.0
2018-09-13,4.565,4.57,4.56,4.565,142901.0
2018-09-14,4.565,4.58,4.56,4.575,107488.0
2018-09-17,4.565,4.585,4.565,4.585,94082.0
2018-09-18,4.59,4.605,4.58,4.595,271081.0
2018-09-19,4.605,4.615,4.595,4.605,161868.0
2018-09-20,4.61,4.625,4.605,4.615,238365.0
2018-09-21,4.62,4.635,4.615,4.62,138001.0
2018-09-24,4.625,4.625,4.61,4.615,135093.0
2018-09-25,4.625,4.625,4.605,4.605,135700.0
2018-09-26,4.605,4.62,4.595,4.605,118914.0
2018-09-27,4.62,4.625,4.61,4.615,88285.0
2018-09-28,4.61,4.615,4.58,4.58,328358.0
2018-10-01,4.61,4.61,4.56,4.57,384998.0
2018-10-02,4.58,4.58,4.545,4.555,316118.0
2018-10-03,4.56,4.565,4.555,4.565,305792.0
2018-10-04,4.565,4.565,4.54,4.545,221756.0
2018-10-05,4.545,4.555,4.52,4.535,389477.0
2018-10-09,4.52,4.535,4.51,4.515,223759.0
2018-10-10,4.51,4.51,4.465,4.465,288072.0
2018-10-11,4.435,4.44,4.395,4.4,539240.0
2018-10-12,4.44,4.44,4.375,4.385,590004.0
2018-10-15,4.4,4.405,4.375,4.385,301368.0
2018-10-16,4.395,4.41,4.375,4.41,186333.0
2018-10-17,4.41,4.43,4.405,4.415,316884.0
2018-10-18,4.425,4.425,4.385,4.385,268411.0
2018-10-19,4.405,4.415,4.4,4.4,171867.0
2018-10-22,4.41,4.41,4.385,4.385,189136.0
2018-10-23,4.36,4.395,4.335,4.385,444524.0
2018-10-24,4.385,4.385,4.3,4.305,386523.0
2018-10-25,4.325,4.335,4.3,4.31,346565.0
2018-10-26,4.3,4.31,4.265,4.285,392558.0
2018-10-29,4.325,4.33,4.255,4.255,338090.0
2018-10-30,4.265,4.305,4.255,4.305,500982.0
2018-10-31,4.345,4.375,4.335,4.345,212813.0
2018-11-01,4.355,4.355,4.335,4.355,173805.0
2018-11-02,4.37,4.395,4.335,4.335,207358.0
2018-11-05,4.35,4.375,4.35,4.36,212210.0
2018-11-06,4.37,4.38,4.35,4.38,190013.0
2018-11-07,4.385,4.385,4.36,4.385,147490.0
2018-11-08,4.395,4.395,4.375,4.395,207917.0
2018-11-09,4.385,4.385,4.355,4.37,184036.0
2018-11-12,4.37,4.37,4.35,4.355,165747.0
2018-11-13,4.355,4.38,4.35,4.36,214674.0
2018-11-14,4.385,4.385,4.335,4.355,153709.0
2018-11-15,4.35,4.36,4.335,4.36,157265.0
2018-11-16,4.345,4.355,4.335,4.345,144314.0
2018-11-19,4.345,4.35,4.3,4.32,442306.0
2018-11-20,4.295,4.295,4.245,4.245,520496.0
2018-11-21,4.27,4.33,4.27,4.295,336878.0
2018-11-22,4.305,4.305,4.275,4.285,160803.0
2018-11-23,4.27,4.28,4.265,4.28,227813.0
2018-11-26,4.3,4.305,4.27,4.275,155159.0
2018-11-27,4.28,4.28,4.245,4.275,316434.0
2018-11-28,4.295,4.345,4.285,4.33,281984.0
2018-11-29,4.345,4.35,4.31,4.325,306051.0
2018-11-30,4.33,4.33,4.3,4.32,134022.0
2018-12-03,4.36,4.37,4.295,4.32,430201.0
2018-12-04,4.3,4.305,4.245,4.25,344330.0
2018-12-05,4.255,4.28,4.23,4.23,330409.0
2018-12-06,4.21,4.21,4.125,4.195,650924.0
2018-12-07,4.195,4.225,4.16,4.175,359436.0
2018-12-10,4.17,4.175,4.125,4.135,391032.0
2018-12-11,4.175,4.195,4.125,4.125,214787.0
2018-12-12,4.17,4.175,4.145,4.145,338584.0
2018-12-13,4.16,4.175,4.145,4.145,242151.0
2018-12-14,4.13,4.15,4.125,4.15,277893.0
2018-12-17,4.13,4.13,4.075,4.095,352301.0
2018-12-18,4.08,4.115,4.08,4.085,440238.0
2018-12-19,4.1,4.115,4.045,4.045,511264.0
2018-12-20,4.025,4.055,4.005,4.005,528859.0
2018-12-21,4.01,4.03,3.96,3.965,420682.0
2018-12-24,3.935,3.97,3.91,3.93,229959.0
2018-12-27,3.995,4.005,3.95,4.005,453764.0
2018-12-28,4.03,4.065,4.015,4.045,410358.0
2018-12-31,4.07,4.09,4.065,4.09,226437.0
2019-01-02,4.05,4.09,4.03,4.075,479284.0
2019-01-03,4.075,4.075,4.045,4.045,227365.0
2019-01-04,4.09,4.1,4.065,4.09,368641.0
2019-01-07,4.13,4.13,4.09,4.13,488906.0
2019-01-08,4.145,4.15,4.105,4.145,366434.0
2019-01-09,4.155,4.2,4.15,4.195,466687.0
2019-01-10,4.2,4.235,4.18,4.22,381968.0
2019-01-11,4.225,4.245,4.215,4.24,266663.0
2019-01-14,4.24,4.245,4.22,4.225,431062.0
2019-01-15,4.24,4.26,4.225,4.26,348202.0
2019-01-16,4.27,4.285,4.26,4.28,494683.0
2019-01-17,4.275,4.3,4.27,4.295,478068.0
2019-01-18,4.325,4.325,4.31,4.315,277508.0
2019-01-21,4.315,4.32,4.31,4.32,183732.0
2019-01-22,4.315,4.315,4.275,4.3,384959.0
2019-01-23,4.3,4.32,4.285,4.29,408880.0
2019-01-24,4.295,4.31,4.285,4.31,487862.0
2019-01-25,4.315,4.32,4.3,4.3,406926.0
2019-01-28,4.3,4.315,4.29,4.31,434991.0
2019-01-29,4.32,4.335,4.315,4.325,326401.0
2019-01-30,4.335,4.345,4.325,4.345,371495.0
2019-01-31,4.345,4.35,4.32,4.35,606392.0
2019-02-01,4.345,4.35,4.335,4.34,324183.0
2019-02-04,4.345,4.365,4.345,4.365,368589.0
2019-02-05,4.365,4.38,4.36,4.38,374612.0
2019-02-06,4.38,4.395,4.38,4.385,397313.0
2019-02-07,4.39,4.395,4.365,4.395,560474.0
2019-02-08,4.385,4.385,4.345,4.385,166672.0
2019-02-11,4.385,4.385,4.35,4.35,461391.0
2019-02-12,4.365,4.39,4.365,4.385,409123.0
2019-02-13,4.395,4.395,4.35,4.35,337733.0
2019-02-14,4.365,4.365,4.35,4.35,412197.0
2019-02-15,4.365,4.405,4.36,4.4,365994.0
2019-02-19,4.405,4.41,4.39,4.41,492744.0
2019-02-20,4.415,4.445,4.41,4.435,501881.0
2019-02-21,4.44,4.445,4.43,4.44,279681.0
2019-02-22,4.445,4.455,4.435,4.435,233826.0
2019-02-25,4.455,4.465,4.445,4.455,136079.0
2019-02-26,4.455,4.465,4.445,4.46,193339.0
2019-02-27,4.455,4.475,4.445,4.475,259157.0
2019-02-28,4.46,4.475,4.44,4.44,334871.0
2019-03-01,4.465,4.48,4.46,4.475,284568.0
2019-03-04,4.48,4.5,4.465,4.475,346614.0
2019-03-05,4.48,4.485,4.465,4.48,104261.0
2019-03-06,4.49,4.49,4.475,4.48,140040.0
2019-03-07,4.48,4.48,4.445,4.455,182101.0
2019-03-08,4.445,4.455,4.435,4.44,220095.0
2019-03-11,4.455,4.475,4.445,4.475,145713.0
2019-03-12,4.475,4.475,4.445,4.46,165303.0
2019-03-13,4.475,4.48,4.455,4.475,140008.0
2019-03-14,4.48,4.48,4.455,4.455,101066.0
2019-03-15,4.48,4.49,4.465,4.48,235837.0
2019-03-18,4.485,4.51,4.48,4.51,153067.0
2019-03-19,4.515,4.53,4.51,4.515,166900.0
2019-03-20,4.515,4.515,4.485,4.485,301699.0
2019-03-21,4.48,4.485,4.465,4.485,304908.0
2019-03-22,4.475,4.475,4.435,4.435,446319.0
2019-03-25,4.435,4.44,4.41,4.43,411511.0
2019-03-26,4.44,4.455,4.415,4.43,121301.0
2019-03-27,4.415,4.44,4.415,4.43,197176.0
2019-03-28,4.42,4.435,4.42,4.43,132777.0
2019-03-29,4.44,4.44,4.415,4.42,199954.0
2019-04-01,4.44,4.475,4.435,4.475,344596.0
2019-04-02,4.465,4.48,4.465,4.48,190905.0
2019-04-03,4.48,4.5,4.48,4.485,198818.0
2019-04-04,4.485,4.5,4.485,4.49,130338.0
2019-04-05,4.49,4.505,4.485,4.505,95542.0
2019-04-08,4.5,4.5,4.48,4.495,159613.0
2019-04-09,4.485,4.485,4.475,4.485,204053.0
2019-04-10,4.49,4.49,4.48,4.49,112838.0
2019-04-11,4.49,4.52,4.49,4.5,130893.0
2019-04-12,4.51,4.525,4.505,4.51,180708.0
2019-04-15,4.51,4.53,4.51,4.53,184057.0
2019-04-16,4.53,4.55,4.525,4.545,300725.0
2019-04-17,4.555,4.565,4.55,4.565,175514.0
2019-04-18,4.565,4.59,4.555,4.585,330267.0
2019-04-22,4.58,4.58,4.555,4.57,304850.0
2019-04-23,4.57,4.575,4.555,4.565,190441.0
2019-04-24,4.57,4.57,4.55,4.55,188437.0
2019-04-25,4.555,4.57,4.535,4.56,156397.0
2019-04-26,4.555,4.575,4.55,4.57,164121.0
2019-04-29,4.575,4.595,4.57,4.58,102519.0
2019-04-30,4.575,4.595,4.575,4.595,175231.0
2019-05-01,4.595,4.61,4.58,4.595,173183.0
2019-05-02,4.59,4.6,4.575,4.575,99978.0
2019-05-03,4.58,4.595,4.575,4.59,211485.0
2019-05-06,4.555,4.59,4.545,4.59,205593.0
2019-05-07,4.565,4.575,4.55,4.555,225000.0
2019-05-08,4.55,4.57,4.55,4.555,140605.0
2019-05-09,4.55,4.55,4.525,4.545,305908.0
2019-05-10,4.525,4.535,4.505,4.525,261904.0
2019-05-13,4.505,4.52,4.48,4.49,270914.0
2019-05-14,4.5,4.52,4.49,4.51,278488.0
2019-05-15,4.505,4.52,4.49,4.515,113623.0
2019-05-16,4.535,4.535,4.52,4.525,249384.0
2019-05-17,4.52,4.53,4.505,4.52,180407.0
2019-05-21,4.52,4.55,4.51,4.545,135609.0
2019-05-22,4.53,4.53,4.51,4.515,195938.0
2019-05-23,4.5,4.5,4.46,4.47,470351.0
2019-05-24,4.485,4.51,4.48,4.49,262546.0
2019-05-27,4.505,4.52,4.5,4.51,110353.0
2019-05-28,4.51,4.51,4.48,4.48,177866.0
2019-05-29,4.465,4.47,4.44,4.445,260683.0
2019-05-30,4.445,4.46,4.42,4.42,226246.0
2019-05-31,4.395,4.4,4.38,4.395,251330.0
2019-06-03,4.395,4.42,4.39,4.39,345099.0
2019-06-04,4.425,4.435,4.4,4.435,172062.0
2019-06-05,4.445,4.445,4.41,4.435,287665.0
2019-06-06,4.435,4.445,4.42,4.44,155619.0
2019-06-07,4.445,4.46,4.44,4.445,138197.0
2019-06-10,4.465,4.465,4.455,4.455,135905.0
2019-06-11,4.465,4.47,4.44,4.455,158087.0
2019-06-12,4.445,4.445,4.415,4.42,185916.0
2019-06-13,4.425,4.435,4.415,4.42,104422.0
2019-06-14,4.425,4.445,4.41,4.445,178662.0
2019-06-17,4.445,4.455,4.435,4.44,164039.0
2019-06-18,4.455,4.485,4.445,4.475,151791.0
2019-06-19,4.485,4.5,4.48,4.48,141032.0
2019-06-20,4.52,4.525,4.465,4.49,335691.0
2019-06-21,4.49,4.49,4.48,4.485,141169.0
2019-06-24,4.485,4.505,4.48,4.48,117654.0
2019-06-25,4.485,4.485,4.465,4.465,111636.0
2019-06-26,4.465,4.48,4.445,4.455,201154.0
2019-06-27,4.46,4.46,4.44,4.45,102001.0
2019-06-28,4.465,4.48,4.46,4.48,86258.0
2019-07-02,4.5,4.52,4.5,4.52,300132.0
2019-07-03,4.52,4.545,4.52,4.54,156666.0
2019-07-04,4.54,4.545,4.53,4.545,130522.0
2019-07-05,4.545,4.55,4.54,4.545,102667.0
2019-07-08,4.54,4.545,4.53,4.54,111855.0
2019-07-09,4.54,4.555,4.53,4.555,169796.0
2019-07-10,4.565,4.57,4.53,4.54,183908.0
2019-07-11,4.545,4.545,4.53,4.535,90000.0
2019-07-12,4.54,4.54,4.525,4.525,131902.0
2019-07-15,4.53,4.53,4.51,4.52,115462.0
2019-07-16,4.525,4.525,4.51,4.51,146303.0
2019-07-17,4.525,4.525,4.505,4.51,83075.0
2019-07-18,4.51,4.525,4.505,4.52,116275.0
2019-07-19,4.53,4.54,4.52,4.52,96172.0
2019-07-22,4.525,4.525,4.51,4.515,131237.0
2019-07-23,4.53,4.54,4.525,4.53,130512.0
2019-07-24,4.535,4.55,4.525,4.55,210835.0
2019-07-25,4.55,4.555,4.53,4.535,171894.0
2019-07-26,4.55,4.55,4.535,4.545,102912.0
2019-07-29,4.55,4.555,4.54,4.54,114143.0
2019-07-30,4.535,4.535,4.52,4.525,146643.0
2019-07-31,4.525,4.545,4.525,4.545,231321.0
2019-08-01,4.535,4.555,4.52,4.52,190093.0
2019-08-02,4.52,4.52,4.48,4.5,288697.0
2019-08-06,4.415,4.46,4.405,4.445,542637.0
2019-08-07,4.425,4.45,4.415,4.445,192818.0
2019-08-08,4.465,4.48,4.46,4.47,232357.0
2019-08-09,4.47,4.48,4.44,4.45,159029.0
2019-08-12,4.435,4.44,4.415,4.42,251146.0
2019-08-13,4.415,4.45,4.405,4.44,143480.0
2019-08-14,4.415,4.415,4.36,4.365,354882.0
2019-08-15,4.365,4.375,4.34,4.35,212919.0
2019-08-16,4.375,4.395,4.365,4.375,227048.0
2019-08-19,4.4,4.42,4.4,4.415,132437.0
2019-08-20,4.405,4.415,4.375,4.375,187149.0
2019-08-21,4.385,4.395,4.375,4.39,164493.0
2019-08-22,4.4,4.415,4.385,4.395,192607.0
2019-08-23,4.385,4.4,4.34,4.35,279427.0
2019-08-26,4.365,4.38,4.355,4.36,202525.0
2019-08-27,4.365,4.375,4.335,4.35,130629.0
2019-08-28,4.355,4.385,4.35,4.375,96944.0
2019-08-29,4.385,4.425,4.385,4.42,232085.0
2019-08-30,4.44,4.445,4.425,4.445,141836.0
2019-09-03,4.425,4.435,4.405,4.425,268236.0
2019-09-04,4.435,4.455,4.425,4.445,125771.0
2019-09-05,4.465,4.505,4.455,4.485,286432.0
2019-09-06,4.485,4.505,4.48,4.5,278985.0
2019-09-09,4.51,4.53,4.505,4.525,175033.0
2019-09-10,4.52,4.55,4.52,4.545,151973.0
2019-09-11,4.55,4.585,4.545,4.575,322846.0
2019-09-12,4.58,4.605,4.565,4.6,318933.0
2019-09-13,4.605,4.635,4.6,4.635,396188.0
2019-09-16,4.61,4.63,4.605,4.63,258482.0
2019-09-17,4.625,4.655,4.625,4.645,216288.0
2019-09-18,4.655,4.655,4.635,4.65,193203.0
2019-09-19,4.645,4.685,4.645,4.655,471284.0
2019-09-20,4.675,4.69,4.67,4.685,307728.0
2019-09-23,4.67,4.685,4.665,4.675,201756.0
2019-09-24,4.69,4.695,4.655,4.655,289130.0
2019-09-25,4.65,4.685,4.65,4.675,221716.0
2019-09-26,4.69,4.69,4.675,4.69,178681.0
2019-09-27,4.69,4.71,4.685,4.7,307156.0
2019-09-30,4.695,4.715,4.695,4.705,235770.0
2019-10-01,4.705,4.715,4.645,4.655,412201.0
2019-10-02,4.63,4.645,4.59,4.61,433803.0
2019-10-03,4.605,4.605,4.56,4.605,190835.0
2019-10-04,4.61,4.635,4.61,4.635,122224.0
2019-10-07,4.63,4.65,4.625,4.635,104671.0
2019-10-08,4.625,4.625,4.605,4.615,235057.0
2019-10-09,4.625,4.65,4.615,4.645,117017.0
2019-10-10,4.635,4.67,4.635,4.65,122678.0
2019-10-11,4.665,4.69,4.665,4.675,231057.0
2019-10-15,4.69,4.71,4.685,4.695,374859.0
2019-10-16,4.695,4.705,4.69,4.695,119095.0
2019-10-17,4.695,4.705,4.675,4.69,156856.0
2019-10-18,4.695,4.705,4.685,4.705,134869.0
2019-10-21,4.71,4.715,4.705,4.71,194111.0
2019-10-22,4.715,4.73,4.71,4.715,190735.0
2019-10-23,4.715,4.715,4.705,4.71,215517.0
2019-10-24,4.725,4.725,4.69,4.695,184041.0
2019-10-25,4.695,4.715,4.69,4.715,182600.0
2019-10-28,4.73,4.73,4.725,4.73,134843.0
2019-10-29,4.725,4.735,4.715,4.73,202145.0
2019-10-30,4.725,4.745,4.725,4.735,148186.0
2019-10-31,4.735,4.735,4.715,4.73,82721.0
2019-11-01,4.735,4.75,4.735,4.75,246973.0
2019-11-04,4.755,4.785,4.755,4.78,339132.0
2019-11-05,4.77,4.795,4.77,4.795,180574.0
2019-11-06,4.79,4.82,4.79,4.82,362859.0
2019-11-07,4.83,4.85,4.825,4.83,270492.0
2019-11-08,4.83,4.85,4.825,4.845,229084.0
2019-11-11,4.835,4.845,4.83,4.835,102138.0
2019-11-12,4.845,4.855,4.83,4.845,120647.0
2019-11-13,4.845,4.855,4.835,4.855,169728.0
2019-11-14,4.855,4.855,4.845,4.85,101164.0
2019-11-15,4.855,4.87,4.85,4.865,129327.0
2019-11-18,4.865,4.87,4.85,4.865,318346.0
2019-11-19,4.87,4.875,4.865,4.875,103725.0
2019-11-20,4.865,4.875,4.855,4.87,216951.0
2019-11-21,4.865,4.87,4.85,4.855,121622.0
2019-11-22,4.855,4.87,4.855,4.865,95051.0
2019-11-25,4.865,4.89,4.865,4.875,204290.0
2019-11-26,4.885,4.885,4.85,4.865,376127.0
2019-11-27,4.875,4.885,4.865,4.875,69230.0
2019-11-28,4.875,4.885,4.87,4.87,143772.0
2019-11-29,4.87,4.885,4.87,4.87,71496.0
2019-12-02,4.865,4.875,4.85,4.85,221714.0
2019-12-03,4.835,4.835,4.795,4.815,417186.0
2019-12-04,4.825,4.83,4.81,4.815,191076.0
2019-12-05,4.81,4.81,4.79,4.805,208944.0
2019-12-06,4.825,4.83,4.815,4.815,281566.0
2019-12-09,4.815,4.815,4.79,4.805,130953.0
2019-12-10,4.81,4.81,4.79,4.805,165522.0
2019-12-11,4.81,4.815,4.795,4.805,147863.0
2019-12-12,4.805,4.825,4.795,4.815,156641.0
2019-12-13,4.825,4.85,4.815,4.835,196902.0
2019-12-16,4.845,4.875,4.845,4.85,214908.0
2019-12-17,4.865,4.87,4.845,4.865,151937.0
2019-12-18,4.865,4.865,4.845,4.85,138846.0
2019-12-19,4.865,4.865,4.845,4.85,84355.0
2019-12-20,4.87,4.89,4.855,4.885,320044.0
2019-12-23,4.885,4.895,4.865,4.865,248398.0
2019-12-24,4.865,4.875,4.85,4.865,108131.0
2019-12-27,4.87,4.87,4.855,4.87,118958.0
2019-12-30,4.875,4.875,4.85,4.865,80733.0
2019-12-31,4.865,4.865,4.85,4.865,116247.0
2020-01-02,4.875,4.875,4.865,4.87,203389.0
2020-01-03,4.855,4.87,4.845,4.87,247968.0
2020-01-06,4.855,4.865,4.85,4.865,107694.0
2020-01-07,4.855,4.885,4.855,4.875,107092.0
2020-01-08,4.865,4.915,4.865,4.895,245886.0
2020-01-09,4.91,4.925,4.91,4.915,194389.0
2020-01-10,4.915,4.925,4.91,4.925,148610.0
2020-01-13,4.93,4.935,4.91,4.93,186529.0
2020-01-14,4.935,4.945,4.93,4.945,141187.0
2020-01-15,4.945,4.95,4.935,4.945,172677.0
2020-01-16,4.95,4.97,4.945,4.97,216014.0
2020-01-17,4.98,5.0,4.97,4.99,197883.0
2020-01-20,4.99,5.005,4.985,5.0,195540.0
2020-01-21,4.985,5.0,4.98,4.98,125808.0
2020-01-22,4.985,5.005,4.98,5.005,177153.0
2020-01-23,5.0,5.0,4.98,5.0,152010.0
2020-01-24,5.0,5.005,4.985,4.985,120682.0
2020-01-27,4.945,4.965,4.935,4.965,318721.0
2020-01-28,4.98,4.99,4.955,4.99,132541.0
2020-01-29,5.0,5.0,4.98,4.98,107998.0
2020-01-30,4.955,4.98,4.95,4.97,113937.0
2020-01-31,4.97,4.97,4.915,4.925,365122.0
2020-02-03,4.93,4.955,4.925,4.93,199454.0
2020-02-04,4.965,4.98,4.95,4.965,152788.0
2020-02-05,4.985,5.01,4.98,5.005,283973.0
2020-02-06,5.02,5.03,5.005,5.03,228475.0
2020-02-07,5.025,5.03,5.01,5.02,128646.0
2020-02-10,5.01,5.03,5.01,5.03,279930.0
2020-02-11,5.025,5.045,5.025,5.04,138398.0
2020-02-12,5.05,5.05,5.03,5.045,150840.0
2020-02-13,5.025,5.04,5.02,5.025,139058.0
2020-02-14,5.025,5.03,5.02,5.03,144973.0
2020-02-18,5.03,5.03,5.005,5.02,290349.0
2020-02-19,5.02,5.03,5.01,5.025,130966.0
2020-02-20,5.025,5.04,5.025,5.04,161974.0
2020-02-21,5.04,5.04,5.02,5.02,256032.0
2020-02-24,4.925,4.965,4.915,4.945,383192.0
2020-02-25,4.95,4.955,4.85,4.865,480726.0
2020-02-26,4.85,4.89,4.83,4.835,444047.0
2020-02-27,4.785,4.8,4.7,4.755,646135.0
2020-02-28,4.625,4.66,4.585,4.625,800482.0
2020-03-02,4.63,4.685,4.605,4.68,522313.0
2020-03-03,4.705,4.72,4.61,4.615,615853.0
2020-03-04,4.66,4.685,4.615,4.665,476317.0
2020-03-05,4.645,4.645,4.55,4.56,510788.0
2020-03-06,4.48,4.52,4.46,4.465,554834.0
2020-03-09,4.22,4.29,4.025,4.025,1523793.0
2020-03-10,4.22,4.22,4.05,4.135,1024023.0
2020-03-11,4.08,4.085,3.955,3.955,861122.0
2020-03-12,3.575,3.685,3.43,3.5,1252655.0
2020-03-13,3.695,3.88,3.575,3.795,706076.0
2020-03-16,3.46,3.56,3.405,3.41,917363.0
2020-03-17,3.44,3.485,3.33,3.42,602498.0
2020-03-18,3.27,3.31,3.09,3.175,778945.0
2020-03-19,3.07,3.215,3.03,3.215,634526.0
2020-03-20,3.26,3.425,3.16,3.185,748164.0
2020-03-23,2.935,3.145,2.91,2.915,1002528.0
2020-03-24,3.065,3.27,3.03,3.255,695430.0
2020-03-25,3.335,3.665,3.28,3.515,817136.0
2020-03-26,3.535,3.735,3.525,3.63,1083270.0
2020-03-27,3.545,3.555,3.44,3.47,785634.0
2020-03-30,3.475,3.58,3.42,3.58,613242.0
2020-03-31,3.58,3.74,3.555,3.685,531010.0
2020-04-01,3.58,3.585,3.515,3.525,509671.0
2020-04-02,3.545,3.61,3.48,3.545,381285.0
2020-04-03,3.565,3.565,3.46,3.495,331280.0
2020-04-06,3.6,3.645,3.585,3.645,414821.0
2020-04-07,3.755,3.805,3.68,3.685,551133.0
2020-04-08,3.73,3.785,3.68,3.775,294482.0
2020-04-09,3.79,3.9,3.785,3.865,540931.0
2020-04-13,3.9,3.9,3.775,3.79,369908.0
2020-04-14,3.84,3.86,3.775,3.805,323269.0
2020-04-15,3.74,3.74,3.68,3.685,430276.0
2020-04-16,3.7,3.735,3.61,3.61,378887.0
2020-04-17,3.74,3.765,3.7,3.755,353245.0
2020-04-20,3.685,3.775,3.655,3.735,340489.0
2020-04-21,3.685,3.71,3.61,3.61,481160.0
2020-04-22,3.665,3.695,3.64,3.655,215092.0
2020-04-23,3.675,3.675,3.625,3.63,240062.0
2020-04-24,3.66,3.665,3.61,3.645,233717.0
2020-04-27,3.665,3.755,3.66,3.755,359115.0
2020-04-28,3.805,3.845,3.785,3.805,361680.0
2020-04-29,3.87,3.98,3.86,3.97,545521.0
2020-04-30,3.96,3.96,3.86,3.86,385052.0
2020-05-01,3.805,3.82,3.765,3.8,427833.0
2020-05-04,3.77,3.8,3.73,3.78,294429.0
2020-05-05,3.825,3.84,3.77,3.77,293146.0
2020-05-06,3.785,3.82,3.765,3.78,147928.0
2020-05-07,3.825,3.84,3.755,3.755,223048.0
2020-05-08,3.785,3.835,3.785,3.81,163967.0
2020-05-11,3.81,3.84,3.78,3.835,136055.0
2020-05-12,3.845,3.845,3.755,3.755,397799.0
2020-05-13,3.77,3.78,3.625,3.64,602584.0
2020-05-14,3.605,3.655,3.535,3.615,323863.0
2020-05-15,3.605,3.63,3.59,3.61,222980.0
2020-05-19,3.715,3.735,3.68,3.71,385259.0
2020-05-20,3.75,3.755,3.72,3.75,284808.0
2020-05-21,3.75,3.765,3.715,3.715,390107.0
2020-05-22,3.735,3.735,3.665,3.695,310676.0
2020-05-25,3.72,3.745,3.7,3.745,215025.0
2020-05-26,3.8,3.905,3.77,3.905,569908.0
2020-05-27,3.925,4.0,3.925,4.0,464484.0
2020-05-28,4.015,4.02,3.945,3.955,303410.0
2020-05-29,3.93,3.94,3.875,3.895,362876.0
2020-06-01,3.92,3.975,3.905,3.96,305957.0
2020-06-02,3.975,4.045,3.975,4.02,451927.0
2020-06-03,4.08,4.155,4.08,4.135,542468.0
2020-06-04,4.155,4.16,4.085,4.155,412879.0
2020-06-05,4.25,4.305,4.24,4.265,666203.0
2020-06-08,4.31,4.33,4.275,4.33,507549.0
2020-06-09,4.295,4.3,4.25,4.285,269182.0
2020-06-10,4.285,4.285,4.21,4.21,426806.0
2020-06-11,4.1,4.115,4.03,4.035,745498.0
2020-06-12,4.15,4.16,4.08,4.105,558569.0
2020-06-15,4.035,4.15,4.02,4.1,411860.0
2020-06-16,4.195,4.215,4.12,4.15,430728.0
2020-06-17,4.185,4.19,4.12,4.135,95248.0
2020-06-18,4.115,4.15,4.07,4.125,311985.0
2020-06-19,4.17,4.175,4.105,4.12,261142.0
2020-06-22,4.12,4.125,4.09,4.115,205058.0
2020-06-23,4.15,4.155,4.1,4.14,284200.0
2020-06-24,4.125,4.135,4.04,4.085,293467.0
2020-06-25,4.055,4.105,4.05,4.085,270660.0
2020-06-26,4.09,4.1,4.0,4.005,341109.0
2020-06-29,4.015,4.07,4.015,4.03,242422.0
2020-06-30,4.015,4.09,4.015,4.07,192007.0
2020-07-02,4.12,4.15,4.085,4.085,235628.0
2020-07-03,4.08,4.09,4.07,4.085,70293.0
2020-07-06,4.12,4.14,4.105,4.125,153841.0
2020-07-07,4.1,4.105,4.06,4.065,219386.0
2020-07-08,4.08,4.08,4.03,4.065,166260.0
2020-07-09,4.065,4.065,4.0,4.015,233161.0
2020-07-10,4.03,4.085,4.02,4.08,153601.0
2020-07-13,4.09,4.12,4.065,4.1,235930.0
2020-07-14,4.085,4.135,4.07,4.13,139412.0
2020-07-15,4.155,4.21,4.155,4.205,283018.0
2020-07-16,4.19,4.26,4.175,4.245,286044.0
2020-07-17,4.24,4.255,4.22,4.24,76699.0
2020-07-20,4.22,4.23,4.205,4.22,234085.0
2020-07-21,4.23,4.265,4.23,4.24,209077.0
2020-07-22,4.24,4.245,4.22,4.23,208824.0
2020-07-23,4.225,4.23,4.205,4.215,264388.0
2020-07-24,4.205,4.205,4.185,4.195,196097.0
2020-07-27,4.19,4.205,4.155,4.195,190024.0
2020-07-28,4.19,4.195,4.175,4.185,89076.0
2020-07-29,4.195,4.225,4.175,4.22,147037.0
2020-07-30,4.195,4.24,4.17,4.24,180545.0
2020-07-31,4.225,4.24,4.175,4.19,169272.0
2020-08-04,4.195,4.225,4.185,4.19,231802.0
2020-08-05,4.195,4.245,4.195,4.245,226669.0
2020-08-06,4.255,4.29,4.255,4.275,242592.0
2020-08-07,4.27,4.31,4.26,4.305,181566.0
2020-08-10,4.315,4.36,4.315,4.355,204534.0
2020-08-11,4.38,4.43,4.38,4.395,297039.0
2020-08-12,4.435,4.435,4.4,4.415,180849.0
2020-08-13,4.41,4.415,4.39,4.395,121060.0
2020-08-14,4.38,4.41,4.365,4.395,87622.0
2020-08-17,4.4,4.4,4.375,4.385,165999.0
2020-08-18,4.38,4.39,4.36,4.37,205245.0
2020-08-19,4.365,4.395,4.36,4.375,128388.0
2020-08-20,4.36,4.375,4.36,4.365,177196.0
2020-08-21,4.36,4.365,4.345,4.36,175162.0
2020-08-24,4.375,4.425,4.375,4.425,207632.0
2020-08-25,4.445,4.445,4.41,4.435,117491.0
2020-08-26,4.45,4.51,4.45,4.5,350105.0
2020-08-27,4.515,4.545,4.51,4.525,222325.0
2020-08-28,4.535,4.535,4.495,4.505,227186.0
2020-08-31,4.48,4.485,4.445,4.455,193057.0
2020-09-01,4.45,4.48,4.43,4.475,199202.0
2020-09-02,4.485,4.515,4.48,4.5,126465.0
2020-09-03,4.51,4.53,4.445,4.45,366031.0
2020-09-04,4.46,4.485,4.4,4.425,340204.0
2020-09-08,4.41,4.415,4.38,4.4,342450.0
2020-09-09,4.415,4.46,4.41,4.43,162230.0
2020-09-10,4.445,4.445,4.385,4.385,297931.0
2020-09-11,4.395,4.425,4.385,4.41,251885.0
2020-09-14,4.435,4.445,4.425,4.435,179958.0
2020-09-15,4.475,4.475,4.43,4.435,119479.0
2020-09-16,4.445,4.46,4.415,4.425,174530.0
2020-09-17,4.41,4.425,4.395,4.41,97239.0
2020-09-18,4.41,4.425,4.395,4.4,106294.0
2020-09-21,4.375,4.38,4.3,4.345,530550.0
2020-09-22,4.345,4.38,4.33,4.35,165274.0
2020-09-23,4.38,4.38,4.31,4.315,165256.0
2020-09-24,4.31,4.34,4.29,4.315,206162.0
2020-09-25,4.3,4.33,4.29,4.33,144681.0
2020-09-28,4.365,4.415,4.365,4.4,183317.0
2020-09-29,4.39,4.395,4.33,4.35,238323.0
2020-09-30,4.345,4.38,4.34,4.35,223302.0
2020-10-01,4.365,4.365,4.34,4.345,160399.0
2020-10-02,4.315,4.39,4.3,4.375,185993.0
2020-10-05,4.41,4.44,4.39,4.425,132905.0
2020-10-06,4.44,4.46,4.415,4.425,154437.0
2020-10-07,4.45,4.465,4.445,4.46,50341.0
2020-10-08,4.475,4.495,4.465,4.475,326271.0
2020-10-09,4.49,4.49,4.45,4.455,90949.0
2020-10-13,4.46,4.465,4.41,4.415,238047.0
2020-10-14,4.43,4.44,4.4,4.4,101206.0
2020-10-15,4.38,4.425,4.375,4.41,178326.0
2020-10-16,4.415,4.44,4.415,4.425,117219.0
2020-10-19,4.43,4.43,4.38,4.39,417021.0
2020-10-20,4.41,4.415,4.38,4.385,134503.0
2020-10-21,4.39,4.41,4.38,4.4,65541.0
2020-10-22,4.4,4.43,4.4,4.43,161825.0
2020-10-23,4.445,4.465,4.44,4.465,167158.0
2020-10-26,4.465,4.465,4.395,4.415,179463.0
2020-10-27,4.41,4.41,4.36,4.365,326013.0
2020-10-28,4.345,4.35,4.27,4.27,506581.0
2020-10-29,4.285,4.33,4.25,4.33,257812.0
2020-10-30,4.325,4.325,4.285,4.315,240809.0
2020-11-02,4.33,4.365,4.315,4.355,258679.0
2020-11-03,4.38,4.44,4.38,4.43,235223.0
2020-11-04,4.445,4.475,4.415,4.45,478726.0
2020-11-05,4.475,4.51,4.46,4.475,188261.0
2020-11-06,4.495,4.495,4.45,4.475,92384.0
2020-11-09,4.545,4.645,4.545,4.605,512263.0
2020-11-10,4.62,4.695,4.62,4.695,509168.0
2020-11-11,4.72,4.725,4.695,4.71,268437.0
2020-11-12,4.71,4.71,4.645,4.675,429432.0
2020-11-13,4.685,4.705,4.675,4.685,197917.0
2020-11-16,4.74,4.77,4.725,4.77,529688.0
2020-11-17,4.75,4.81,4.74,4.8,178354.0
2020-11-18,4.82,4.84,4.805,4.825,320193.0
2020-11-19,4.81,4.825,4.79,4.81,225090.0
2020-11-20,4.82,4.835,4.785,4.83,190887.0
2020-11-23,4.85,4.875,4.85,4.875,380085.0
2020-11-24,4.9,4.955,4.9,4.955,400320.0
2020-11-25,4.95,4.955,4.9,4.94,267907.0
2020-11-26,4.93,4.935,4.92,4.935,92464.0
2020-11-27,4.935,4.95,4.93,4.94,118915.0
2020-11-30,4.93,4.93,4.865,4.87,245618.0
2020-12-01,4.92,4.93,4.905,4.915,273805.0
2020-12-02,4.905,4.915,4.875,4.915,201722.0
2020-12-03,4.905,4.935,4.905,4.935,126619.0
2020-12-04,4.93,4.95,4.92,4.95,236845.0
2020-12-07,4.935,4.94,4.91,4.935,174140.0
2020-12-08,4.93,4.95,4.92,4.94,134579.0
2020-12-09,4.95,4.97,4.94,4.955,217067.0
2020-12-10,4.94,4.965,4.93,4.965,141657.0
2020-12-11,4.95,4.955,4.93,4.945,212831.0
2020-12-14,4.965,4.965,4.915,4.915,263755.0
2020-12-15,4.935,4.95,4.92,4.93,98745.0
2020-12-16,4.935,4.935,4.915,4.935,81225.0
2020-12-17,4.94,4.94,4.9,4.92,279054.0
2020-12-18,4.915,4.93,4.885,4.89,296511.0
2020-12-21,4.855,4.875,4.825,4.87,243305.0
2020-12-22,4.87,4.885,4.855,4.865,213248.0
2020-12-23,4.885,4.915,4.87,4.91,172476.0
2020-12-24,4.905,4.915,4.89,4.915,125220.0
2020-12-29,4.92,4.935,4.915,4.925,229502.0
2020-12-30,4.93,4.95,4.915,4.92,120891.0
2020-12-31,4.915,4.945,4.905,4.93,88904.0
2021-01-04,4.945,4.945,4.875,4.9,300473.0
2021-01-05,4.9,4.935,4.9,4.92,209977.0
2021-01-06,4.945,5.03,4.935,5.01,411738.0
2021-01-07,5.03,5.05,5.025,5.045,289851.0
2021-01-08,5.045,5.065,5.03,5.05,270107.0
2021-01-11,4.995,5.05,4.995,5.045,375205.0
2021-01-12,5.05,5.08,5.045,5.065,266292.0
2021-01-13,5.045,5.075,5.035,5.055,344414.0
2021-01-14,5.06,5.105,5.06,5.08,360184.0
2021-01-15,5.08,5.095,5.065,5.09,184277.0
2021-01-18,5.08,5.12,5.08,5.11,240584.0
2021-01-19,5.125,5.13,5.105,5.11,391061.0
2021-01-20,5.12,5.12,5.09,5.105,288915.0
2021-01-21,5.11,5.11,5.09,5.105,267007.0
2021-01-22,5.105,5.12,5.06,5.075,623602.0
2021-01-25,5.065,5.075,5.035,5.065,389219.0
2021-01-26,5.075,5.09,5.035,5.05,170685.0
2021-01-27,5.03,5.035,4.995,4.995,382699.0
2021-01-28,5.01,5.06,5.0,5.045,154372.0
2021-01-29,5.01,5.02,4.955,4.98,382617.0
2021-02-01,4.985,5.015,4.985,5.01,396411.0
2021-02-02,5.035,5.075,5.02,5.06,309722.0
2021-02-03,5.05,5.075,5.045,5.075,196383.0
2021-02-04,5.09,5.12,5.075,5.095,272026.0
2021-02-05,5.11,5.125,5.105,5.105,240285.0
2021-02-08,5.125,5.14,5.12,5.14,349801.0
2021-02-09,5.125,5.145,5.12,5.14,362721.0
2021-02-10,5.145,5.145,5.125,5.145,203420.0
2021-02-11,5.145,5.185,5.145,5.16,214033.0
2021-02-12,5.17,5.2,5.17,5.185,173530.0
2021-02-16,5.205,5.215,5.185,5.2,240535.0
2021-02-17,5.2,5.215,5.19,5.205,268527.0
2021-02-18,5.2,5.22,5.19,5.215,174738.0
2021-02-19,5.22,5.255,5.22,5.24,585112.0
2021-02-22,5.24,5.27,5.235,5.255,326183.0
2021-02-23,5.265,5.285,5.24,5.285,386436.0
2021-02-24,5.285,5.375,5.28,5.365,592428.0
2021-02-25,5.37,5.375,5.3,5.325,273452.0
2021-02-26,5.325,5.34,5.28,5.295,330259.0
2021-03-01,5.33,5.37,5.315,5.355,272604.0
2021-03-02,5.355,5.405,5.355,5.375,340041.0
2021-03-03,5.405,5.41,5.37,5.39,241331.0
2021-03-04,5.385,5.405,5.33,5.36,251642.0
2021-03-05,5.385,5.435,5.375,5.425,315074.0
2021-03-08,5.41,5.515,5.41,5.495,281786.0
2021-03-09,5.5,5.525,5.47,5.51,190135.0
2021-03-10,5.515,5.55,5.51,5.53,242968.0
2021-03-11,5.55,5.575,5.535,5.55,187129.0
2021-03-12,5.55,5.565,5.535,5.56,170024.0
2021-03-15,5.565,5.575,5.525,5.55,257168.0
2021-03-16,5.545,5.545,5.525,5.545,161065.0
2021-03-17,5.53,5.575,5.53,5.56,262859.0
2021-03-18,5.565,5.62,5.565,5.59,267993.0
2021-03-19,5.595,5.595,5.55,5.585,166163.0
2021-03-22,5.575,5.58,5.55,5.565,279638.0
2021-03-23,5.56,5.575,5.53,5.545,259065.0
2021-03-24,5.55,5.575,5.545,5.545,179500.0
2021-03-25,5.56,5.58,5.53,5.575,237207.0
2021-03-26,5.575,5.595,5.565,5.59,107179.0
2021-03-29,5.575,5.59,5.55,5.565,180641.0
2021-03-30,5.575,5.59,5.56,5.575,192925.0
2021-03-31,5.58,5.58,5.53,5.55,179711.0
2021-04-01,5.56,5.575,5.535,5.575,227864.0
2021-04-05,5.58,5.595,5.575,5.59,159564.0
2021-04-06,5.605,5.605,5.58,5.59,373961.0
2021-04-07,5.595,5.61,5.59,5.61,321173.0
2021-04-08,5.635,5.635,5.58,5.605,282698.0
2021-04-09,5.605,5.62,5.595,5.61,146816.0
2021-04-12,5.61,5.65,5.605,5.635,158300.0
2021-04-13,5.635,5.635,5.61,5.625,186647.0
2021-04-14,5.625,5.635,5.6,5.61,184009.0
2021-04-15,5.625,5.625,5.595,5.615,132677.0
2021-04-16,5.62,5.64,5.62,5.635,246560.0
2021-04-19,5.625,5.655,5.625,5.635,301606.0
2021-04-20,5.635,5.635,5.575,5.595,632516.0
2021-04-21,5.59,5.62,5.58,5.615,603399.0
2021-04-22,5.61,5.62,5.59,5.62,135721.0
2021-04-23,5.61,5.67,5.61,5.665,289055.0
2021-04-26,5.665,5.685,5.655,5.665,191377.0
2021-04-27,5.68,5.7,5.67,5.685,189886.0
2021-04-28,5.695,5.71,5.685,5.7,103426.0
2021-04-29,5.71,5.73,5.71,5.71,175553.0
2021-04-30,5.715,5.715,5.7,5.705,196701.0
2021-05-03,5.715,5.755,5.715,5.745,367618.0
2021-05-04,5.74,5.745,5.71,5.745,168562.0
2021-05-05,5.745,5.775,5.74,5.775,182167.0
2021-05-06,5.775,5.775,5.725,5.765,232179.0
2021-05-07,5.76,5.79,5.755,5.785,314838.0
2021-05-10,5.785,5.82,5.785,5.79,287600.0
2021-05-11,5.77,5.785,5.73,5.755,402790.0
2021-05-12,5.755,5.77,5.725,5.74,650109.0
2021-05-13,5.74,5.8,5.73,5.79,321716.0
2021-05-14,5.81,5.85,5.8,5.85,211293.0
2021-05-17,5.825,5.85,5.81,5.85,287493.0
2021-05-18,5.85,5.865,5.84,5.855,202189.0
2021-05-19,5.825,5.84,5.785,5.84,311625.0
2021-05-20,5.85,5.85,5.825,5.845,191992.0
2021-05-21,5.85,5.87,5.84,5.865,190585.0
2021-05-25,5.88,5.895,5.865,5.87,255571.0
2021-05-26,5.885,5.895,5.855,5.885,217744.0
2021-05-27,5.9,5.94,5.9,5.935,423529.0
2021-05-28,5.97,5.97,5.915,5.94,228891.0
2021-05-31,5.945,5.955,5.925,5.93,175729.0
2021-06-01,5.955,5.975,5.945,5.96,176681.0
2021-06-02,5.985,5.985,5.945,5.96,243764.0
2021-06-03,5.955,6.0,5.955,5.99,322734.0
2021-06-04,5.985,6.0,5.96,5.985,247401.0
2021-06-07,5.99,6.0,5.97,5.975,116691.0
2021-06-08,5.97,5.985,5.96,5.975,129137.0
2021-06-09,5.975,5.975,5.93,5.95,246673.0
2021-06-10,5.975,5.985,5.93,5.93,222594.0
2021-06-11,5.94,5.955,5.93,5.945,71021.0
2021-06-14,5.94,5.945,5.91,5.92,265955.0
2021-06-15,5.93,5.955,5.93,5.94,209359.0
2021-06-16,5.945,5.97,5.94,5.96,122434.0
2021-06-17,5.97,5.985,5.93,5.935,197065.0
2021-06-18,5.915,5.93,5.895,5.9,348824.0
2021-06-21,5.915,5.94,5.895,5.94,187429.0
2021-06-22,5.93,5.95,5.91,5.945,172217.0
2021-06-23,5.945,5.945,5.925,5.94,140843.0
2021-06-24,5.945,5.97,5.945,5.96,150334.0
2021-06-25,5.97,5.985,5.96,5.98,291912.0
2021-06-28,5.985,5.985,5.93,5.945,226744.0
2021-06-29,5.945,5.955,5.93,5.94,125433.0
2021-06-30,5.94,5.945,5.925,5.94,95175.0
2021-07-02,5.945,5.97,5.93,5.94,136107.0
2021-07-05,5.945,5.97,5.94,5.965,91484.0
2021-07-06,5.96,5.97,5.925,5.945,230551.0
2021-07-07,5.955,5.955,5.915,5.94,202093.0
2021-07-08,5.915,5.915,5.85,5.875,650022.0
2021-07-09,5.895,5.945,5.895,5.93,158048.0
2021-07-12,5.945,5.955,5.925,5.955,90150.0
2021-07-13,5.97,5.97,5.925,5.945,132410.0
2021-07-14,5.94,5.96,5.93,5.945,140943.0
2021-07-15,5.93,5.97,5.93,5.955,81559.0
2021-07-16,5.96,5.97,5.915,5.925,167861.0
2021-07-19,5.895,5.895,5.81,5.835,480377.0
2021-07-20,5.84,5.895,5.835,5.875,312931.0
2021-07-21,5.895,5.93,5.885,5.92,75503.0
2021-07-22,5.925,5.925,5.885,5.915,153702.0
2021-07-23,5.93,5.945,5.92,5.925,143705.0
2021-07-26,5.93,5.94,5.915,5.935,147245.0
2021-07-27,5.93,5.96,5.915,5.94,311558.0
2021-07-28,5.955,5.955,5.915,5.945,171994.0
2021-07-29,5.96,6.0,5.96,5.995,297096.0
2021-07-30,5.985,6.0,5.97,5.995,247844.0
2021-08-03,5.985,6.01,5.97,5.995,320285.0
2021-08-04,5.995,6.025,5.985,6.0,146910.0
2021-08-05,6.025,6.04,6.015,6.04,118451.0
2021-08-06,6.04,6.1,6.04,6.085,335659.0
2021-08-09,6.075,6.105,6.07,6.105,151556.0
2021-08-10,6.105,6.13,6.09,6.13,213120.0
2021-08-11,6.12,6.165,6.12,6.16,253466.0
2021-08-12,6.165,6.165,6.135,6.165,165423.0
2021-08-13,6.175,6.18,6.15,6.165,155871.0
2021-08-16,6.16,6.175,6.145,6.175,139512.0
2021-08-17,6.165,6.165,6.12,6.14,249407.0
2021-08-18,6.13,6.16,6.13,6.15,104052.0
2021-08-19,6.12,6.13,6.1,6.125,329932.0
2021-08-20,6.135,6.165,6.12,6.16,89884.0
2021-08-23,6.175,6.18,6.165,6.175,158096.0
2021-08-24,6.18,6.19,6.175,6.18,124073.0
2021-08-25,6.205,6.225,6.19,6.205,197923.0
2021-08-26,6.22,6.22,6.165,6.175,231464.0
2021-08-27,6.165,6.18,6.16,6.165,182929.0
2021-08-30,6.18,6.18,6.145,6.15,267501.0
2021-08-31,6.15,6.175,6.13,6.13,129834.0
2021-09-01,6.12,6.15,6.12,6.135,241155.0
2021-09-02,6.145,6.15,6.12,6.13,133472.0
2021-09-03,6.145,6.145,6.115,6.125,104026.0
2021-09-07,6.135,6.16,6.13,6.13,113825.0
2021-09-08,6.135,6.145,6.115,6.13,120172.0
2021-09-09,6.145,6.165,6.135,6.14,173779.0
2021-09-10,6.16,6.16,6.12,6.125,113599.0
2021-09-13,6.135,6.16,6.13,6.145,111525.0
2021-09-14,6.135,6.16,6.12,6.13,111767.0
2021-09-15,6.13,6.16,6.115,6.15,112499.0
2021-09-16,6.16,6.175,6.145,6.16,116354.0
2021-09-17,6.135,6.16,6.105,6.12,221899.0
2021-09-20,6.055,6.055,5.975,6.02,608147.0
2021-09-21,6.055,6.06,6.005,6.02,201343.0
2021-09-22,6.045,6.07,6.03,6.05,427284.0
2021-09-23,6.07,6.1,6.05,6.09,277418.0
2021-09-24,6.09,6.1,6.085,6.085,127869.0
2021-09-27,6.09,6.13,6.09,6.115,346813.0
2021-09-28,6.105,6.115,6.07,6.085,187999.0
2021-09-29,6.085,6.115,6.085,6.09,619059.0
2021-09-30,6.09,6.105,6.045,6.07,277075.0
2021-10-01,6.07,6.12,6.05,6.105,268686.0
2021-10-04,6.1,6.13,6.075,6.095,348144.0
2021-10-05,6.115,6.15,6.105,6.145,175480.0
2021-10-06,6.115,6.135,6.09,6.135,219887.0
2021-10-07,6.15,6.175,6.145,6.155,160732.0
2021-10-08,6.16,6.19,6.15,6.185,107440.0
2021-10-12,6.18,6.18,6.15,6.165,109561.0
2021-10-13,6.165,6.175,6.12,6.165,90676.0
2021-10-14,6.175,6.215,6.175,6.21,273748.0
2021-10-15,6.23,6.26,6.22,6.245,388297.0
2021-10-18,6.235,6.26,6.23,6.25,150421.0
2021-10-19,6.26,6.28,6.26,6.265,207294.0
2021-10-20,6.265,6.295,6.26,6.295,133611.0
2021-10-21,6.295,6.31,6.28,6.305,163429.0
2021-10-22,6.305,6.335,6.295,6.33,401278.0
2021-10-25,6.345,6.35,6.31,6.345,165543.0
2021-10-26,6.36,6.375,6.345,6.365,342233.0
2021-10-27,6.36,6.365,6.32,6.325,259974.0
2021-10-28,6.325,6.35,6.32,6.345,166299.0
2021-10-29,6.325,6.345,6.28,6.29,277054.0
2021-11-01,6.32,6.32,6.28,6.32,166423.0
2021-11-02,6.31,6.35,6.31,6.345,267971.0
2021-11-03,6.35,6.39,6.345,6.385,398337.0
2021-11-04,6.405,6.405,6.335,6.365,338467.0
2021-11-05,6.38,6.41,6.36,6.375,184538.0
2021-11-08,6.405,6.41,6.375,6.395,250585.0
2021-11-09,6.39,6.405,6.375,6.4,89249.0
2021-11-10,6.395,6.41,6.39,6.395,133823.0
2021-11-11,6.41,6.42,6.405,6.415,256559.0
2021-11-12,6.425,6.425,6.41,6.425,244319.0
2021-11-15,6.435,6.445,6.395,6.405,214752.0
2021-11-16,6.405,6.425,6.405,6.41,191434.0
2021-11-17,6.42,6.42,6.38,6.4,230745.0
2021-11-18,6.41,6.41,6.38,6.395,186908.0
2021-11-19,6.375,6.39,6.325,6.365,246060.0
2021-11-22,6.39,6.395,6.375,6.375,203922.0
2021-11-23,6.38,6.395,6.365,6.39,164409.0
2021-11-24,6.375,6.39,6.365,6.39,121669.0
2021-11-25,6.395,6.405,6.38,6.395,52416.0
2021-11-26,6.325,6.325,6.275,6.305,404955.0
2021-11-29,6.305,6.325,6.275,6.28,309718.0
2021-11-30,6.24,6.25,6.15,6.155,637633.0
2021-12-01,6.21,6.225,6.135,6.135,364409.0
2021-12-02,6.165,6.225,6.14,6.205,330666.0
2021-12-03,6.22,6.235,6.175,6.19,148313.0
2021-12-06,6.21,6.25,6.205,6.23,98527.0
2021-12-07,6.26,6.28,6.25,6.26,219067.0
2021-12-08,6.265,6.275,6.25,6.25,157040.0
2021-12-09,6.24,6.26,6.235,6.24,66322.0
2021-12-10,6.265,6.265,6.24,6.25,68068.0
2021-12-13,6.24,6.26,6.21,6.225,102256.0
2021-12-14,6.225,6.265,6.225,6.235,147426.0
2021-12-15,6.24,6.265,6.225,6.25,125458.0
2021-12-16,6.265,6.31,6.265,6.275,127657.0
2021-12-17,6.21,6.275,6.205,6.24,169687.0
2021-12-20,6.19,6.205,6.15,6.18,303532.0
2021-12-21,6.22,6.26,6.205,6.25,161888.0
2021-12-22,6.24,6.28,6.235,6.28,107730.0
2021-12-23,6.29,6.335,6.29,6.325,249076.0
2021-12-24,6.345,6.345,6.325,6.325,23972.0
2021-12-29,6.38,6.39,6.365,6.365,192842.0
2021-12-30,6.365,6.39,6.365,6.375,78470.0
2021-12-31,6.36,6.37,6.335,6.36,60794.0
2022-01-04,6.395,6.46,6.375,6.445,339837.0
2022-01-05,6.45,6.475,6.435,6.435,169230.0
2022-01-06,6.45,6.49,6.445,6.48,318471.0
2022-01-07,6.5,6.535,6.49,6.53,311362.0
2022-01-10,6.53,6.545,6.48,6.505,295258.0
2022-01-11,6.515,6.565,6.505,6.565,322359.0
2022-01-12,6.56,6.605,6.56,6.59,225095.0
2022-01-13,6.6,6.645,6.59,6.62,393274.0
2022-01-14,6.56,6.635,6.55,6.635,186884.0
2022-01-17,6.645,6.7,6.635,6.685,345358.0
2022-01-18,6.675,6.675,6.63,6.655,381248.0
2022-01-19,6.675,6.675,6.575,6.585,279363.0
2022-01-20,6.585,6.615,6.55,6.555,178356.0
2022-01-21,6.475,6.53,6.46,6.49,483296.0
2022-01-24,6.435,6.445,6.325,6.435,513876.0
2022-01-25,6.395,6.475,6.35,6.455,240244.0
2022-01-26,6.5,6.53,6.45,6.465,236451.0
2022-01-27,6.505,6.53,6.46,6.465,161529.0
2022-01-28,6.475,6.49,6.435,6.48,153137.0
2022-01-31,6.475,6.545,6.465,6.545,187406.0
2022-02-01,6.57,6.6,6.545,6.6,160016.0
2022-02-02,6.615,6.64,6.605,6.63,119031.0
2022-02-03,6.6,6.615,6.59,6.6,334582.0
2022-02-04,6.615,6.64,6.6,6.625,69721.0
2022-02-07,6.63,6.64,6.605,6.63,213708.0
2022-02-08,6.64,6.695,6.63,6.675,449609.0
2022-02-09,6.7,6.725,6.675,6.685,249280.0
2022-02-10,6.675,6.73,6.67,6.68,264330.0
2022-02-11,6.695,6.71,6.63,6.645,298668.0
2022-02-14,6.625,6.625,6.57,6.58,331947.0
2022-02-15,6.59,6.645,6.585,6.605,83887.0
2022-02-16,6.6,6.625,6.59,6.6,126179.0
2022-02-17,6.59,6.59,6.515,6.515,285740.0
2022-02-18,6.545,6.545,6.49,6.505,165928.0
2022-02-22,6.475,6.505,6.45,6.495,290054.0
2022-02-23,6.49,6.515,6.42,6.42,223388.0
2022-02-24,6.265,6.34,6.24,6.335,622136.0
2022-02-25,6.38,6.465,6.38,6.465,310818.0
2022-02-28,6.425,6.435,6.39,6.42,226892.0
2022-03-01,6.425,6.425,6.31,6.33,364844.0
2022-03-02,6.35,6.41,6.35,6.395,174573.0
2022-03-03,6.405,6.425,6.385,6.39,146038.0
2022-03-04,6.35,6.355,6.325,6.35,272280.0
2022-03-07,6.32,6.335,6.23,6.235,587267.0
2022-03-08,6.24,6.295,6.2,6.225,576701.0
2022-03-09,6.28,6.34,6.28,6.315,212551.0
2022-03-10,6.285,6.335,6.27,6.29,149748.0
2022-03-11,6.325,6.35,6.31,6.31,140024.0
2022-03-14,6.335,6.365,6.3,6.32,187400.0
2022-03-15,6.335,6.335,6.28,6.3,255443.0
2022-03-16,6.335,6.405,6.325,6.395,223881.0
2022-03-17,6.395,6.425,6.38,6.425,119770.0
2022-03-18,6.41,6.46,6.39,6.45,125050.0
2022-03-21,6.46,6.465,6.435,6.445,125399.0
2022-03-22,6.475,6.505,6.46,6.485,196487.0
2022-03-23,6.465,6.465,6.405,6.405,204220.0
2022-03-24,6.43,6.43,6.38,6.39,197586.0
2022-03-25,6.41,6.41,6.39,6.405,150984.0
2022-03-28,6.41,6.41,6.37,6.385,168321.0
2022-03-29,6.42,6.435,6.405,6.41,327315.0
2022-03-30,6.41,6.42,6.39,6.41,239791.0
2022-03-31,6.42,6.435,6.355,6.365,313089.0
2022-04-01,6.37,6.405,6.31,6.34,335526.0
2022-04-04,6.335,6.355,6.31,6.355,240170.0
2022-04-05,6.34,6.365,6.315,6.32,235183.0
2022-04-06,6.3,6.31,6.23,6.245,662298.0
2022-04-07,6.245,6.245,6.16,6.185,607237.0
2022-04-08,6.2,6.255,6.19,6.22,208900.0
2022-04-11,6.205,6.26,6.2,6.205,215917.0
2022-04-12,6.215,6.215,6.15,6.155,265822.0
2022-04-13,6.16,6.16,6.12,6.15,219582.0
2022-04-14,6.15,6.175,6.15,6.17,154527.0
2022-04-18,6.16,6.17,6.135,6.145,177561.0
2022-04-19,6.15,6.19,6.145,6.185,161818.0
2022-04-20,6.205,6.24,6.19,6.215,110160.0
2022-04-21,6.24,6.255,6.17,6.185,263904.0
2022-04-22,6.175,6.175,6.06,6.065,563232.0
2022-04-25,6.035,6.035,5.955,6.02,517822.0
2022-04-26,5.995,6.0,5.915,5.915,248492.0
2022-04-27,5.915,5.925,5.85,5.87,346919.0
2022-04-28,5.915,5.97,5.875,5.97,240399.0
2022-04-29,5.945,5.985,5.91,5.91,203597.0
2022-05-02,5.91,5.93,5.83,5.885,256932.0
2022-05-03,5.875,5.965,5.875,5.92,181846.0
2022-05-04,5.93,5.98,5.91,5.97,237022.0
2022-05-05,5.955,5.97,5.85,5.875,297378.0
2022-05-06,5.845,5.86,5.805,5.83,266633.0
2022-05-09,5.795,5.805,5.75,5.755,375636.0
2022-05-10,5.79,5.82,5.725,5.74,238456.0
2022-05-11,5.74,5.79,5.71,5.725,191805.0
2022-05-12,5.7,5.7,5.59,5.625,392181.0
2022-05-13,5.655,5.74,5.655,5.725,211592.0
2022-05-16,5.725,5.755,5.695,5.74,170326.0
2022-05-17,5.795,5.83,5.775,5.815,196936.0
2022-05-18,5.89,5.89,5.725,5.74,216478.0
2022-05-19,5.7,5.755,5.695,5.735,135353.0
2022-05-20,5.78,5.78,5.685,5.735,162542.0
2022-05-24,5.78,5.805,5.735,5.79,138084.0
2022-05-25,5.82,5.835,5.79,5.83,223471.0
2022-05-26,5.845,5.875,5.835,5.865,185536.0
2022-05-27,5.885,5.925,5.875,5.915,191415.0
2022-05-30,5.94,5.97,5.925,5.965,162061.0
2022-05-31,5.94,5.98,5.91,5.965,218567.0
2022-06-01,5.97,5.99,5.94,5.965,132737.0
2022-06-02,5.965,6.005,5.95,6.005,100725.0
2022-06-03,5.99,6.005,5.955,5.97,123086.0
2022-06-06,5.99,6.02,5.97,5.98,105060.0
2022-06-07,5.97,5.995,5.95,5.99,170241.0
2022-06-08,5.98,5.98,5.925,5.95,115337.0
2022-06-09,5.93,5.94,5.87,5.87,132334.0
2022-06-10,5.82,5.83,5.755,5.755,288982.0
2022-06-13,5.685,5.685,5.605,5.63,442155.0
2022-06-14,5.63,5.645,5.57,5.59,314459.0
2022-06-15,5.605,5.66,5.59,5.63,221728.0
2022-06-16,5.565,5.64,5.455,5.47,504873.0
2022-06-17,5.485,5.525,5.455,5.48,247693.0
2022-06-20,5.505,5.56,5.485,5.56,168349.0
2022-06-21,5.58,5.58,5.545,5.56,133432.0
2022-06-22,5.505,5.52,5.485,5.485,199128.0
2022-06-23,5.495,5.495,5.405,5.415,400213.0
2022-06-24,5.445,5.505,5.44,5.48,187007.0
2022-06-27,5.495,5.52,5.47,5.505,229421.0
2022-06-28,5.545,5.565,5.495,5.495,82125.0
2022-06-29,5.51,5.52,5.47,5.505,126314.0
2022-06-30,5.445,5.485,5.4,5.485,258734.0
2022-07-04,5.48,5.535,5.48,5.51,151700.0
2022-07-05,5.47,5.48,5.405,5.47,238900.0
2022-07-06,5.47,5.48,5.415,5.465,144539.0
2022-07-07,5.505,5.545,5.505,5.535,154754.0
2022-07-08,5.535,5.56,5.52,5.545,116430.0
2022-07-11,5.545,5.545,5.495,5.52,123367.0
2022-07-12,5.495,5.545,5.485,5.51,176409.0
2022-07-13,5.465,5.47,5.4,5.465,289843.0
2022-07-14,5.425,5.425,5.335,5.335,364064.0
2022-07-15,5.365,5.375,5.325,5.35,250895.0
2022-07-18,5.405,5.43,5.385,5.405,141592.0
2022-07-19,5.425,5.505,5.415,5.495,290985.0
2022-07-20,5.485,5.51,5.47,5.505,121293.0
2022-07-21,5.505,5.52,5.47,5.52,141681.0
2022-07-22,5.52,5.545,5.495,5.525,443212.0
2022-07-25,5.525,5.56,5.51,5.545,385358.0
2022-07-26,5.535,5.55,5.495,5.52,235356.0
2022-07-27,5.545,5.57,5.525,5.57,380280.0
2022-07-28,5.585,5.615,5.56,5.61,303432.0
2022-07-29,5.615,5.69,5.61,5.68,260323.0
2022-08-02,5.655,5.67,5.625,5.655,520304.0
2022-08-03,5.67,5.705,5.655,5.705,340368.0
2022-08-04,5.705,5.705,5.68,5.69,241581.0
2022-08-05,5.695,5.705,5.665,5.695,410651.0
2022-08-08,5.705,5.71,5.68,5.695,324058.0
2022-08-09,5.695,5.695,5.655,5.67,180447.0
2022-08-10,5.71,5.775,5.705,5.77,302995.0
2022-08-11,5.775,5.815,5.77,5.795,201358.0
2022-08-12,5.825,5.85,5.81,5.84,145497.0
2022-08-15,5.84,5.865,5.815,5.865,91008.0
2022-08-16,5.85,5.905,5.84,5.9,191407.0
2022-08-17,5.875,5.875,5.84,5.865,262115.0
2022-08-18,5.865,5.89,5.865,5.88,136218.0
2022-08-19,5.855,5.855,5.815,5.835,160905.0
2022-08-22,5.81,5.81,5.745,5.77,153877.0
2022-08-23,5.755,5.795,5.72,5.745,301566.0
2022-08-24,5.715,5.72,5.68,5.69,180906.0
2022-08-25,5.715,5.755,5.705,5.73,120782.0
2022-08-26,5.735,5.745,5.67,5.675,168420.0
2022-08-29,5.655,5.655,5.63,5.65,171831.0
2022-08-30,5.65,5.665,5.59,5.59,191401.0
2022-08-31,5.585,5.605,5.545,5.55,173281.0
2022-09-01,5.535,5.545,5.46,5.51,304122.0
2022-09-02,5.56,5.6,5.525,5.545,178903.0
2022-09-06,5.535,5.565,5.485,5.495,258984.0
2022-09-07,5.495,5.545,5.47,5.535,165916.0
2022-09-08,5.52,5.59,5.51,5.585,117164.0
2022-09-09,5.615,5.67,5.615,5.67,179936.0
2022-09-12,5.665,5.73,5.655,5.715,222684.0
2022-09-13,5.65,5.665,5.615,5.625,146367.0
2022-09-14,5.625,5.665,5.605,5.63,124179.0
2022-09-15,5.63,5.67,5.625,5.63,82307.0
2022-09-16,5.59,5.6,5.575,5.59,120901.0
2022-09-19,5.565,5.625,5.55,5.625,155329.0
2022-09-20,5.615,5.615,5.545,5.575,206848.0
2022-09-21,5.59,5.59,5.525,5.56,102183.0
2022-09-22,5.535,5.535,5.48,5.485,195668.0
2022-09-23,5.455,5.52,5.33,5.395,424938.0
2022-09-26,5.34,5.39,5.325,5.34,477443.0
2022-09-27,5.37,5.37,5.3,5.305,194031.0
2022-09-28,5.3,5.39,5.29,5.39,295411.0
2022-09-29,5.355,5.355,5.29,5.325,295968.0
2022-09-30,5.325,5.39,5.325,5.33,90372.0
2022-10-03,5.355,5.42,5.34,5.405,224603.0
2022-10-04,5.47,5.51,5.445,5.495,300797.0
2022-10-05,5.46,5.47,5.43,5.46,176930.0
2022-10-06,5.455,5.455,5.355,5.37,136508.0
2022-10-07,5.33,5.34,5.25,5.3,375785.0
2022-10-11,5.225,5.225,5.14,5.15,288105.0
2022-10-12,5.13,5.175,5.12,5.16,163217.0
2022-10-13,5.085,5.275,5.08,5.25,225046.0
2022-10-14,5.3,5.315,5.235,5.24,177756.0
2022-10-17,5.285,5.35,5.285,5.33,131304.0
2022-10-18,5.39,5.415,5.355,5.37,146539.0
2022-10-19,5.34,5.355,5.285,5.31,137853.0
2022-10-20,5.3,5.34,5.26,5.3,179987.0
2022-10-21,5.265,5.33,5.25,5.33,140617.0
2022-10-24,5.34,5.37,5.33,5.35,159139.0
2022-10-25,5.33,5.39,5.325,5.385,189498.0
2022-10-26,5.365,5.445,5.365,5.415,226546.0
2022-10-27,5.43,5.47,5.42,5.43,183592.0
2022-10-28,5.43,5.48,5.43,5.47,174644.0
2022-10-31,5.46,5.48,5.445,5.46,282820.0
2022-11-01,5.51,5.51,5.455,5.47,130957.0
2022-11-02,5.46,5.485,5.415,5.42,148606.0
2022-11-03,5.39,5.405,5.375,5.38,191854.0
2022-11-04,5.42,5.46,5.415,5.455,137193.0
2022-11-07,5.485,5.505,5.46,5.475,127594.0
2022-11-08,5.485,5.495,5.46,5.48,215491.0
2022-11-09,5.46,5.48,5.42,5.43,185199.0
2022-11-10,5.485,5.6,5.485,5.595,290204.0
2022-11-11,5.61,5.64,5.595,5.635,201830.0
2022-11-14,5.635,5.635,5.585,5.585,152818.0
2022-11-15,5.635,5.64,5.585,5.6,165132.0
2022-11-16,5.585,5.6,5.56,5.585,193911.0
2022-11-17,5.545,5.57,5.53,5.565,104797.0
2022-11-18,5.6,5.61,5.585,5.595,203744.0
2022-11-21,5.595,5.625,5.575,5.625,75603.0
2022-11-22,5.625,5.65,5.61,5.65,308624.0
2022-11-23,5.645,5.675,5.635,5.675,183529.0
2022-11-24,5.675,5.69,5.675,5.685,101083.0
2022-11-25,5.685,5.71,5.685,5.69,254925.0
2022-11-28,5.685,5.71,5.635,5.645,266060.0
2022-11-29,5.645,5.66,5.625,5.66,126243.0
2022-11-30,5.645,5.69,5.61,5.69,266489.0
2022-12-01,5.685,5.7,5.66,5.685,203811.0
2022-12-02,5.645,5.69,5.645,5.665,106285.0
2022-12-05,5.66,5.665,5.6,5.625,307940.0
2022-12-06,5.635,5.635,5.57,5.595,176588.0
2022-12-07,5.595,5.61,5.57,5.57,248688.0
2022-12-08,5.585,5.595,5.55,5.55,242007.0
2022-12-09,5.545,5.585,5.545,5.57,238430.0
2022-12-12,5.55,5.57,5.52,5.55,379644.0
2022-12-13,5.575,5.6,5.51,5.525,253830.0
2022-12-14,5.525,5.55,5.495,5.505,227861.0
2022-12-15,5.48,5.48,5.43,5.46,208900.0
2022-12-16,5.43,5.455,5.41,5.435,170526.0
2022-12-19,5.435,5.455,5.365,5.38,343257.0
2022-12-20,5.38,5.43,5.38,5.405,216778.0
2022-12-21,5.435,5.48,5.42,5.46,192908.0
2022-12-22,5.445,5.455,5.385,5.42,211315.0
2022-12-23,5.43,5.455,5.42,5.455,187167.0
2022-12-28,5.435,5.455,5.395,5.405,276850.0
2022-12-29,5.41,5.47,5.405,5.465,87183.0
2022-12-30,5.445,5.46,5.42,5.445,74276.0
2023-01-03,5.48,5.505,5.445,5.47,181218.0
2023-01-04,5.495,5.57,5.485,5.56,175534.0
2023-01-05,5.56,5.57,5.51,5.555,251920.0
2023-01-06,5.585,5.61,5.555,5.61,195391.0
2023-01-09,5.63,5.67,5.63,5.645,305475.0
2023-01-10,5.645,5.67,5.635,5.66,57233.0
2023-01-11,5.685,5.72,5.675,5.72,134080.0
2023-01-12,5.735,5.775,5.725,5.77,167828.0
2023-01-13,5.745,5.795,5.745,5.79,177077.0
2023-01-16,5.795,5.81,5.785,5.81,198557.0
2023-01-17,5.8,5.825,5.8,5.82,252755.0
2023-01-18,5.845,5.86,5.81,5.82,235164.0
2023-01-19,5.8,5.8,5.77,5.795,318117.0
2023-01-20,5.81,5.81,5.775,5.81,144316.0
2023-01-23,5.825,5.845,5.8,5.835,231803.0
2023-01-24,5.82,5.845,5.82,5.825,348665.0
2023-01-25,5.825,5.85,5.81,5.85,174704.0
2023-01-26,5.85,5.885,5.85,5.885,268565.0
2023-01-27,5.895,5.895,5.87,5.885,96806.0
2023-01-30,5.875,5.895,5.87,5.875,212239.0
2023-01-31,5.875,5.925,5.875,5.925,152710.0
2023-02-01,5.925,5.95,5.91,5.935,339946.0
2023-02-02,5.96,5.975,5.945,5.96,128566.0
2023-02-03,5.95,5.995,5.95,5.975,176391.0
2023-02-06,5.96,5.96,5.925,5.945,291716.0
2023-02-07,5.935,5.985,5.925,5.975,192676.0
2023-02-08,5.96,5.995,5.96,5.975,182092.0
2023-02-09,6.0,6.02,5.96,5.96,104625.0
2023-02-10,5.96,5.97,5.95,5.96,130159.0
2023-02-13,5.96,5.995,5.95,5.98,115462.0
2023-02-14,5.985,6.0,5.95,5.98,125406.0
2023-02-15,5.95,5.985,5.95,5.985,77709.0
2023-02-16,5.96,6.025,5.96,6.0,188698.0
2023-02-17,6.0,6.025,5.985,6.025,168119.0
2023-02-21,5.995,5.995,5.935,5.95,349679.0
2023-02-22,5.945,5.945,5.91,5.92,175234.0
2023-02-23,5.935,5.95,5.885,5.9,162856.0
2023-02-24,5.87,5.925,5.85,5.91,255338.0
2023-02-27,5.95,5.97,5.92,5.92,194471.0
2023-02-28,5.925,5.925,5.895,5.92,236999.0
2023-03-01,5.92,5.945,5.885,5.91,136536.0
2023-03-02,5.885,5.925,5.86,5.895,235593.0
2023-03-03,5.92,5.945,5.895,5.925,159099.0
2023-03-06,5.945,5.96,5.92,5.92,127980.0
2023-03-07,5.925,5.95,5.86,5.875,239011.0
2023-03-08,5.875,5.9,5.87,5.875,135511.0
2023-03-09,5.875,5.875,5.79,5.8,266439.0
2023-03-10,5.785,5.785,5.7,5.715,360223.0
2023-03-13,5.65,5.66,5.59,5.64,361410.0
2023-03-14,5.735,5.735,5.65,5.66,317273.0
2023-03-15,5.585,5.6,5.525,5.565,705044.0
2023-03-16,5.53,5.625,5.5,5.59,372149.0
2023-03-17,5.585,5.585,5.515,5.525,269288.0
2023-03-20,5.53,5.55,5.515,5.53,216765.0
2023-03-21,5.6,5.61,5.575,5.6,217027.0
2023-03-22,5.61,5.61,5.555,5.555,259975.0
2023-03-23,5.55,5.575,5.505,5.505,253902.0
2023-03-24,5.48,5.51,5.475,5.51,176325.0
2023-03-27,5.555,5.555,5.53,5.54,83507.0
2023-03-28,5.54,5.55,5.515,5.53,181097.0
2023-03-29,5.555,5.59,5.54,5.59,98474.0
2023-03-30,5.6,5.61,5.585,5.6,95934.0
2023-03-31,5.625,5.635,5.61,5.635,199151.0
2023-04-03,5.66,5.665,5.635,5.66,377714.0
2023-04-04,5.685,5.69,5.61,5.635,187377.0
2023-04-05,5.61,5.615,5.59,5.615,150305.0
2023-04-06,5.61,5.625,5.59,5.625,142229.0
2023-04-10,5.615,5.64,5.61,5.64,99770.0
2023-04-11,5.64,5.675,5.64,5.665,101254.0
2023-04-12,5.7,5.7,5.66,5.66,129151.0
2023-04-13,5.685,5.685,5.66,5.685,61041.0
2023-04-14,5.7,5.71,5.685,5.69,91908.0
2023-04-17,5.69,5.72,5.675,5.72,226824.0
2023-04-18,5.725,5.75,5.71,5.745,100229.0
2023-04-19,5.725,5.75,5.725,5.75,106479.0
2023-04-20,5.735,5.765,5.725,5.745,89395.0
2023-04-21,5.745,5.77,5.725,5.76,197917.0
2023-04-24,5.76,5.77,5.735,5.745,112052.0
2023-04-25,5.725,5.735,5.675,5.68,243029.0
2023-04-26,5.685,5.71,5.665,5.685,97908.0
2023-04-27,5.69,5.745,5.69,5.735,130246.0
2023-04-28,5.735,5.77,5.725,5.77,54693.0
2023-05-01,5.775,5.795,5.75,5.75,159500.0
2023-05-02,5.75,5.75,5.665,5.69,323573.0
2023-05-03,5.7,5.725,5.685,5.71,196138.0
2023-05-04,5.685,5.685,5.605,5.625,243154.0
2023-05-05,5.665,5.685,5.65,5.685,113818.0
2023-05-08,5.69,5.7,5.675,5.675,160804.0
2023-05-09,5.66,5.685,5.65,5.675,136770.0
2023-05-10,5.685,5.685,5.615,5.635,160173.0
2023-05-11,5.635,5.665,5.635,5.665,106601.0
2023-05-12,5.685,5.685,5.635,5.65,135923.0
2023-05-15,5.64,5.685,5.64,5.685,105781.0
2023-05-16,5.665,5.665,5.615,5.625,213678.0
2023-05-17,5.64,5.65,5.615,5.65,129895.0
2023-05-18,5.65,5.65,5.625,5.645,170287.0
2023-05-19,5.665,5.665,5.635,5.64,59516.0
2023-05-23,5.64,5.66,5.625,5.635,79893.0
2023-05-24,5.6,5.66,5.545,5.555,215289.0
2023-05-25,5.555,5.58,5.52,5.53,293242.0
2023-05-26,5.54,5.575,5.53,5.565,426740.0
2023-05-29,5.59,5.6,5.575,5.6,90189.0
2023-05-30,5.59,5.59,5.565,5.565,117165.0
2023-05-31,5.555,5.555,5.515,5.525,123603.0
2023-06-01,5.54,5.545,5.515,5.53,308352.0
2023-06-02,5.54,5.635,5.54,5.625,110453.0
2023-06-05,5.635,5.635,5.58,5.58,125983.0
2023-06-06,5.59,5.625,5.58,5.615,50377.0
2023-06-07,5.625,5.64,5.6,5.615,159884.0
2023-06-08,5.615,5.625,5.59,5.615,110668.0
2023-06-09,5.615,5.635,5.605,5.615,69988.0
2023-06-12,5.615,5.615,5.6,5.61,83552.0
2023-06-13,5.615,5.66,5.605,5.65,202186.0
2023-06-14,5.65,5.675,5.64,5.66,279215.0
2023-06-15,5.665,5.685,5.65,5.685,85272.0
2023-06-16,5.675,5.69,5.665,5.675,160972.0
2023-06-19,5.675,5.675,5.66,5.665,103759.0
2023-06-20,5.66,5.66,5.615,5.63,242708.0
2023-06-21,5.625,5.625,5.6,5.6,170645.0
2023-06-22,5.59,5.625,5.545,5.555,335478.0
2023-06-23,5.545,5.555,5.505,5.515,218443.0
2023-06-26,5.515,5.565,5.505,5.545,187740.0
2023-06-27,5.555,5.6,5.555,5.59,154703.0
2023-06-28,5.6,5.615,5.58,5.6,122416.0
2023-06-29,5.6,5.625,5.6,5.625,123470.0
2023-06-30,5.65,5.675,5.635,5.675,147318.0
2023-07-04,5.675,5.695,5.67,5.685,184668.0
2023-07-05,5.67,5.685,5.67,5.675,77885.0
2023-07-06,5.64,5.65,5.61,5.635,164334.0
2023-07-07,5.615,5.66,5.6,5.635,82045.0
2023-07-10,5.635,5.64,5.615,5.625,91743.0
2023-07-11,5.635,5.65,5.625,5.64,59702.0
2023-07-12,5.685,5.695,5.67,5.68,81846.0
2023-07-13,5.685,5.73,5.685,5.725,92766.0
2023-07-14,5.73,5.745,5.72,5.735,163851.0
2023-07-17,5.735,5.76,5.73,5.76,163427.0
2023-07-18,5.76,5.805,5.76,5.795,90158.0
2023-07-19,5.795,5.82,5.795,5.82,115706.0
2023-07-20,5.82,5.83,5.805,5.82,103911.0
2023-07-21,5.83,5.85,5.83,5.85,101616.0
2023-07-24,5.85,5.875,5.84,5.85,206601.0
2023-07-25,5.865,5.865,5.82,5.83,249492.0
2023-07-26,5.815,5.85,5.815,5.84,160290.0
2023-07-27,5.855,5.865,5.82,5.84,176682.0
2023-07-28,5.83,5.875,5.815,5.85,123512.0
2023-07-31,5.85,5.865,5.84,5.855,169112.0
2023-08-01,5.85,5.855,5.82,5.84,156764.0
2023-08-02,5.815,5.82,5.79,5.805,208107.0
2023-08-03,5.78,5.79,5.76,5.78,125448.0
2023-08-04,5.77,5.83,5.77,5.815,89037.0
2023-08-08,5.805,5.805,5.78,5.805,159226.0
2023-08-09,5.805,5.805,5.78,5.795,220255.0
2023-08-10,5.815,5.84,5.795,5.82,158454.0
2023-08-11,5.795,5.82,5.795,5.82,71358.0
2023-08-14,5.815,5.815,5.78,5.795,138954.0
2023-08-15,5.77,5.77,5.71,5.72,193485.0
2023-08-16,5.71,5.72,5.7,5.71,141318.0
2023-08-17,5.735,5.735,5.665,5.675,146462.0
2023-08-18,5.66,5.66,5.635,5.635,194580.0
2023-08-21,5.64,5.64,5.605,5.61,218253.0
2023-08-22,5.625,5.625,5.565,5.57,311965.0
2023-08-23,5.57,5.615,5.57,5.61,98127.0
2023-08-24,5.615,5.63,5.6,5.6,126372.0
2023-08-25,5.615,5.63,5.565,5.585,151338.0
2023-08-28,5.605,5.63,5.59,5.625,101401.0
2023-08-29,5.625,5.675,5.605,5.675,122379.0
2023-08-30,5.675,5.685,5.66,5.665,83312.0
2023-08-31,5.665,5.665,5.63,5.63,116000.0
2023-09-01,5.65,5.695,5.65,5.685,123985.0
2023-09-05,5.665,5.695,5.65,5.665,101650.0
2023-09-06,5.66,5.665,5.625,5.64,136064.0
2023-09-07,5.63,5.65,5.605,5.61,117120.0
2023-09-08,5.605,5.615,5.59,5.605,105182.0
2023-09-11,5.605,5.64,5.595,5.64,82338.0
2023-09-12,5.625,5.66,5.625,5.64,193694.0
2023-09-13,5.63,5.665,5.63,5.64,122489.0
2023-09-14,5.675,5.695,5.66,5.69,97001.0
2023-09-15,5.695,5.71,5.675,5.71,159673.0
2023-09-18,5.72,5.72,5.69,5.71,77384.0
2023-09-19,5.7,5.71,5.675,5.685,135133.0
2023-09-20,5.695,5.71,5.685,5.695,200788.0
2023-09-21,5.665,5.685,5.615,5.625,309060.0
2023-09-22,5.63,5.63,5.595,5.615,164988.0
2023-09-25,5.605,5.625,5.59,5.605,223090.0
2023-09-26,5.595,5.595,5.555,5.56,202492.0
2023-09-27,5.58,5.58,5.5,5.51,315779.0
2023-09-28,5.51,5.56,5.5,5.555,195726.0
2023-09-29,5.58,5.58,5.535,5.535,120638.0
2023-10-02,5.525,5.545,5.465,5.485,257967.0
2023-10-03,5.45,5.465,5.385,5.385,353464.0
2023-10-04,5.395,5.43,5.37,5.42,148900.0
2023-10-05,5.44,5.465,5.42,5.455,64970.0
2023-10-06,5.43,5.48,5.405,5.465,100722.0
2023-10-10,5.49,5.51,5.475,5.49,118356.0
2023-10-11,5.51,5.535,5.49,5.525,101062.0
2023-10-12,5.535,5.535,5.465,5.49,125341.0
2023-10-13,5.51,5.525,5.455,5.465,150070.0
2023-10-16,5.49,5.51,5.465,5.5,106519.0
2023-10-17,5.475,5.525,5.475,5.51,297086.0
2023-10-18,5.49,5.49,5.425,5.43,65019.0
2023-10-19,5.42,5.43,5.385,5.395,99166.0
2023-10-20,5.38,5.385,5.3,5.31,230518.0
2023-10-23,5.265,5.325,5.265,5.28,321709.0
2023-10-24,5.29,5.31,5.255,5.265,230703.0
2023-10-25,5.275,5.285,5.24,5.245,189535.0
2023-10-26,5.24,5.285,5.24,5.27,84787.0
2023-10-27,5.285,5.285,5.22,5.23,133645.0
2023-10-30,5.245,5.29,5.245,5.29,136648.0
2023-10-31,5.285,5.31,5.275,5.31,158451.0
2023-11-01,5.32,5.36,5.31,5.36,181205.0
2023-11-02,5.37,5.485,5.37,5.475,145333.0
2023-11-03,5.51,5.59,5.51,5.57,123972.0
2023-11-06,5.58,5.58,5.54,5.545,110340.0
2023-11-07,5.54,5.565,5.51,5.52,196420.0
2023-11-08,5.51,5.545,5.51,5.52,103082.0
2023-11-09,5.545,5.58,5.535,5.535,85572.0
2023-11-10,5.54,5.555,5.53,5.545,75706.0
2023-11-13,5.53,5.565,5.53,5.54,109187.0
2023-11-14,5.575,5.65,5.565,5.65,181944.0
2023-11-15,5.65,5.68,5.65,5.67,165511.0
2023-11-16,5.67,5.69,5.66,5.67,95055.0
2023-11-17,5.69,5.695,5.67,5.69,68073.0
2023-11-20,5.695,5.715,5.68,5.715,125625.0
2023-11-21,5.715,5.725,5.685,5.685,602248.0
2023-11-22,5.695,5.74,5.685,5.715,155706.0
2023-11-23,5.705,5.74,5.705,5.73,39869.0
2023-11-24,5.725,5.75,5.715,5.735,124830.0
2023-11-27,5.725,5.73,5.705,5.72,46652.0
2023-11-28,5.695,5.705,5.67,5.685,127114.0
2023-11-29,5.685,5.735,5.685,5.725,150807.0
2023-11-30,5.75,5.775,5.73,5.775,238225.0
2023-12-01,5.765,5.84,5.765,5.835,205617.0
2023-12-04,5.82,5.845,5.81,5.84,180468.0
2023-12-05,5.84,5.845,5.82,5.84,102584.0
2023-12-06,5.855,5.88,5.845,5.845,467167.0
2023-12-07,5.845,5.855,5.84,5.845,134788.0
2023-12-08,5.84,5.875,5.84,5.865,183434.0
2023-12-11,5.875,5.895,5.845,5.88,227625.0
2023-12-12,5.89,5.89,5.875,5.885,220315.0
2023-12-13,5.875,5.97,5.865,5.97,304683.0
2023-12-14,5.97,6.04,5.945,6.03,287702.0
2023-12-15,6.04,6.04,5.98,5.995,236686.0
2023-12-18,5.99,6.015,5.98,6.005,202218.0
2023-12-19,6.015,6.05,6.005,6.04,255706.0
2023-12-20,6.05,6.07,6.015,6.015,250048.0
2023-12-21,6.06,6.06,6.025,6.035,126307.0
2023-12-22,6.035,6.075,6.035,6.07,142878.0
2023-12-27,6.06,6.12,6.05,6.095,242001.0
2023-12-28,6.12,6.125,6.095,6.11,94054.0
2023-12-29,6.095,6.13,6.095,6.13,206929.0
2024-01-02,6.115,6.115,6.085,6.105,225448.0
2024-01-03,6.085,6.095,6.06,6.075,182518.0
2024-01-04,6.075,6.13,6.07,6.105,145523.0
2024-01-05,6.095,6.15,6.085,6.14,229563.0
2024-01-08,6.14,6.185,6.13,6.185,289539.0
2024-01-09,6.165,6.165,6.13,6.15,172052.0
2024-01-10,6.15,6.165,6.12,6.13,127147.0
2024-01-11,6.12,6.14,6.07,6.105,363943.0
2024-01-12,6.12,6.13,6.075,6.095,303985.0
2024-01-15,6.095,6.115,6.07,6.115,98191.0
2024-01-16,6.085,6.105,6.07,6.105,233149.0
2024-01-17,6.06,6.075,6.04,6.07,194983.0
2024-01-18,6.07,6.085,6.06,6.08,136695.0
2024-01-19,6.075,6.14,6.075,6.13,195644.0
2024-01-22,6.14,6.165,6.13,6.155,95140.0
2024-01-23,6.165,6.185,6.155,6.185,127747.0
2024-01-24,6.185,6.21,6.185,6.2,178001.0
2024-01-25,6.245,6.245,6.2,6.215,110056.0
2024-01-26,6.23,6.24,6.21,6.24,226700.0
2024-01-29,6.24,6.255,6.21,6.255,304170.0
2024-01-30,6.245,6.285,6.245,6.285,234741.0
2024-01-31,6.265,6.285,6.245,6.245,90166.0
2024-02-01,6.245,6.255,6.195,6.255,176892.0
2024-02-02,6.24,6.245,6.21,6.24,150664.0
2024-02-05,6.22,6.23,6.185,6.205,85503.0
2024-02-06,6.21,6.24,6.2,6.22,91874.0
2024-02-07,6.23,6.24,6.2,6.22,96709.0
2024-02-08,6.195,6.2,6.13,6.165,216045.0
2024-02-09,6.155,6.195,6.15,6.195,69632.0
2024-02-12,6.185,6.22,6.185,6.21,100281.0
2024-02-13,6.165,6.185,6.105,6.13,223208.0
2024-02-14,6.165,6.2,6.15,6.195,96416.0
2024-02-15,6.22,6.3,6.22,6.285,248205.0
2024-02-16,6.285,6.29,6.265,6.285,226897.0
2024-02-20,6.275,6.31,6.265,6.29,141890.0
2024-02-21,6.285,6.285,6.24,6.255,202734.0
2024-02-22,6.28,6.31,6.275,6.29,156880.0
2024-02-23,6.32,6.335,6.31,6.32,99451.0
2024-02-26,6.3,6.345,6.28,6.29,178766.0
2024-02-27,6.3,6.3,6.28,6.3,224017.0
2024-02-28,6.3,6.32,6.28,6.29,174505.0
2024-02-29,6.31,6.32,6.28,6.32,156429.0
2024-03-01,6.32,6.355,6.32,6.345,323127.0
2024-03-04,6.345,6.375,6.335,6.365,153895.0
2024-03-05,6.365,6.4,6.355,6.375,299059.0
2024-03-06,6.4,6.41,6.375,6.375,317199.0
2024-03-07,6.4,6.42,6.39,6.41,139974.0
2024-03-08,6.425,6.435,6.4,6.405,123806.0
2024-03-11,6.39,6.42,6.375,6.41,214563.0
2024-03-12,6.41,6.425,6.4,6.42,224007.0
2024-03-13,6.425,6.445,6.42,6.43,116975.0
2024-03-14,6.425,6.435,6.38,6.415,279963.0
2024-03-15,6.4,6.435,6.38,6.42,150749.0
2024-03-18,6.435,6.435,6.4,6.42,178009.0
2024-03-19,6.41,6.455,6.41,6.445,136086.0
2024-03-20,6.435,6.47,6.435,6.465,166574.0
2024-03-21,6.49,6.515,6.48,6.51,164588.0
2024-03-22,6.51,6.525,6.47,6.47,153800.0
2024-03-25,6.47,6.49,6.455,6.46,200956.0
2024-03-26,6.47,6.49,6.455,6.455,146738.0
2024-03-27,6.49,6.5,6.465,6.5,174661.0
2024-03-28,6.51,6.535,6.5,6.525,270305.0
2024-04-01,6.515,6.515,6.47,6.49,331103.0
2024-04-02,6.48,6.48,6.455,6.465,162283.0
2024-04-03,6.455,6.48,6.445,6.465,189247.0
2024-04-04,6.48,6.5,6.435,6.45,143107.0
2024-04-05,6.455,6.49,6.445,6.48,90421.0
2024-04-08,6.48,6.5,6.48,6.5,113598.0
2024-04-09,6.5,6.51,6.47,6.495,112607.0
2024-04-10,6.465,6.47,6.41,6.435,229261.0
2024-04-11,6.415,6.435,6.38,6.41,122446.0
2024-04-12,6.38,6.4,6.355,6.355,257324.0
2024-04-15,6.38,6.41,6.31,6.315,415608.0
2024-04-16,6.325,6.325,6.28,6.31,176388.0
2024-04-17,6.31,6.345,6.28,6.31,103197.0
2024-04-18,6.3,6.335,6.29,6.315,51229.0
2024-04-19,6.3,6.355,6.29,6.335,93636.0
2024-04-22,6.335,6.37,6.335,6.355,135691.0
2024-04-23,6.37,6.38,6.355,6.37,94928.0
2024-04-24,6.38,6.4,6.355,6.365,172944.0
2024-04-25,6.335,6.355,6.3,6.35,147805.0
2024-04-26,6.345,6.38,6.345,6.37,147169.0
2024-04-29,6.365,6.4,6.365,6.37,101925.0
2024-04-30,6.355,6.395,6.345,6.37,71265.0
2024-05-01,6.355,6.425,6.345,6.41,266822.0
2024-05-02,6.415,6.435,6.395,6.425,298635.0
2024-05-03,6.435,6.47,6.435,6.465,111427.0
2024-05-06,6.47,6.52,6.465,6.51,154871.0
2024-05-07,6.52,6.54,6.52,6.52,131046.0
2024-05-08,6.49,6.545,6.49,6.545,317266.0
2024-05-09,6.555,6.6,6.555,6.59,382519.0
2024-05-10,6.58,6.6,6.565,6.565,228595.0
2024-05-13,6.57,6.59,6.555,6.565,83038.0
2024-05-14,6.565,6.58,6.545,6.555,218188.0
2024-05-15,6.57,6.58,6.555,6.565,124324.0
2024-05-16,6.565,6.59,6.555,6.57,203212.0
2024-05-17,6.565,6.59,6.565,6.59,115350.0
2024-05-21,6.58,6.6,6.57,6.58,150774.0
2024-05-22,6.58,6.62,6.565,6.57,285082.0
2024-05-23,6.59,6.59,6.54,6.57,122414.0
2024-05-24,6.565,6.6,6.555,6.6,133175.0
2024-05-27,6.6,6.61,6.58,6.61,101197.0
2024-05-28,6.6,6.6,6.535,6.545,112815.0
2024-05-29,6.515,6.515,6.46,6.46,185661.0
2024-05-30,6.5,6.535,6.48,6.535,169627.0
2024-05-31,6.535,6.555,6.5,6.555,73729.0
2024-06-03,6.555,6.58,6.535,6.555,92634.0
2024-06-04,6.535,6.555,6.525,6.555,166664.0
2024-06-05,6.57,6.57,6.535,6.565,67236.0
2024-06-06,6.555,6.57,6.535,6.545,70231.0
2024-06-07,6.515,6.535,6.51,6.525,123350.0
2024-06-10,6.49,6.535,6.49,6.525,235458.0
2024-06-11,6.5,6.51,6.47,6.48,190193.0
2024-06-12,6.525,6.535,6.475,6.48,256693.0
2024-06-13,6.48,6.48,6.405,6.405,341954.0
2024-06-14,6.39,6.39,6.345,6.38,254437.0
2024-06-17,6.36,6.39,6.345,6.37,225057.0
2024-06-18,6.36,6.415,6.36,6.39,182589.0
2024-06-19,6.38,6.4,6.35,6.36,156967.0
2024-06-20,6.36,6.38,6.35,6.36,44554.0
2024-06-21,6.36,6.38,6.35,6.36,119680.0
2024-06-24,6.38,6.445,6.37,6.445,129746.0
2024-06-25,6.445,6.47,6.425,6.46,201761.0
2024-06-26,6.415,6.445,6.41,6.445,76960.0
2024-06-27,6.455,6.5,6.445,6.49,98880.0
2024-06-28,6.49,6.525,6.49,6.5,58702.0
2024-07-02,6.48,6.525,6.46,6.525,196880.0
2024-07-03,6.545,6.58,6.545,6.575,203132.0
2024-07-04,6.565,6.59,6.565,6.575,83509.0
2024-07-05,6.575,6.59,6.535,6.535,133172.0
2024-07-08,6.535,6.58,6.535,6.58,44227.0
2024-07-09,6.59,6.6,6.555,6.59,87562.0
2024-07-10,6.6,6.64,6.6,6.64,164577.0
2024-07-11,6.63,6.665,6.63,6.655,301499.0
2024-07-12,6.655,6.71,6.655,6.695,410360.0
2024-07-15,6.685,6.72,6.685,6.72,100469.0
2024-07-16,6.71,6.75,6.71,6.74,357938.0
2024-07-17,6.685,6.75,6.675,6.74,118717.0
2024-07-18,6.73,6.765,6.7,6.73,127106.0
2024-07-19,6.73,6.735,6.7,6.71,60203.0
2024-07-22,6.73,6.765,6.72,6.755,72482.0
2024-07-23,6.775,6.775,6.74,6.775,72369.0
2024-07-24,6.755,6.775,6.71,6.75,115270.0
2024-07-25,6.74,6.79,6.73,6.775,76243.0
2024-07-26,6.785,6.82,6.785,6.815,71283.0
2024-07-29,6.82,6.83,6.79,6.805,123712.0
2024-07-30,6.83,6.855,6.815,6.83,124687.0
2024-07-31,6.85,6.88,6.83,6.86,96278.0
2024-08-01,6.86,6.87,6.765,6.795,181236.0
2024-08-02,6.74,6.74,6.63,6.675,149856.0
2024-08-06,6.515,6.63,6.5,6.62,215282.0
2024-08-07,6.665,6.675,6.545,6.57,179895.0
2024-08-08,6.62,6.655,6.59,6.645,75219.0
2024-08-09,6.645,6.69,6.645,6.69,75360.0
2024-08-12,6.685,6.71,6.675,6.7,168101.0
2024-08-13,6.72,6.755,6.71,6.75,91852.0
2024-08-14,6.765,6.795,6.765,6.795,119443.0
2024-08-15,6.83,6.84,6.805,6.83,60392.0
2024-08-16,6.83,6.85,6.82,6.85,88872.0
2024-08-19,6.84,6.88,6.84,6.86,143094.0
2024-08-20,6.86,6.88,6.84,6.88,51573.0
2024-08-21,6.88,6.905,6.87,6.895,154475.0
2024-08-22,6.905,6.905,6.88,6.895,42790.0
2024-08-23,6.905,6.97,6.895,6.97,204743.0
2024-08-26,6.99,6.99,6.97,6.97,172600.0
2024-08-27,6.97,7.0,6.95,6.99,187538.0
2024-08-28,6.99,7.035,6.99,7.01,177490.0
2024-08-29,7.035,7.065,7.015,7.035,140405.0
2024-08-30,7.035,7.08,7.025,7.08,119691.0
2024-09-03,7.075,7.08,7.055,7.065,208489.0
2024-09-04,7.065,7.11,7.055,7.1,106276.0
2024-09-05,7.11,7.13,7.08,7.11,74383.0
2024-09-06,7.1,7.14,7.045,7.065,180108.0
2024-09-09,7.09,7.14,7.09,7.13,169232.0
2024-09-10,7.15,7.155,7.09,7.155,102887.0
2024-09-11,7.13,7.185,7.11,7.175,92934.0
2024-09-12,7.185,7.22,7.175,7.215,344450.0
2024-09-13,7.215,7.25,7.205,7.24,359388.0
2024-09-16,7.24,7.27,7.23,7.27,141019.0
2024-09-17,7.27,7.28,7.26,7.27,146201.0
2024-09-18,7.27,7.285,7.24,7.26,180305.0
2024-09-19,7.285,7.335,7.28,7.335,247021.0
2024-09-20,7.345,7.345,7.295,7.335,125816.0
2024-09-23,7.325,7.335,7.295,7.305,160939.0
2024-09-24,7.325,7.325,7.295,7.295,79767.0
2024-09-25,7.285,7.305,7.285,7.305,73995.0
2024-09-26,7.315,7.355,7.315,7.345,209726.0
2024-09-27,7.36,7.37,7.345,7.355,76710.0
2024-09-30,7.315,7.37,7.315,7.37,115560.0
2024-10-01,7.355,7.36,7.325,7.355,135060.0
2024-10-02,7.335,7.37,7.335,7.355,119701.0
2024-10-03,7.345,7.37,7.315,7.355,54179.0
2024-10-04,7.37,7.41,7.36,7.4,283206.0
2024-10-07,7.38,7.4,7.355,7.37,138313.0
2024-10-08,7.38,7.4,7.36,7.38,75422.0
2024-10-09,7.37,7.41,7.37,7.4,55804.0
2024-10-10,7.38,7.41,7.36,7.41,70547.0
2024-10-11,7.4,7.465,7.4,7.455,207672.0
2024-10-15,7.445,7.485,7.445,7.475,174713.0
2024-10-16,7.495,7.52,7.485,7.51,193527.0
2024-10-17,7.54,7.55,7.52,7.54,139150.0
2024-10-18,7.55,7.55,7.52,7.54,84390.0
2024-10-21,7.53,7.53,7.485,7.505,207503.0
2024-10-22,7.485,7.495,7.455,7.495,89550.0
2024-10-23,7.485,7.495,7.445,7.485,111215.0
2024-10-24,7.475,7.5,7.455,7.495,67601.0
2024-10-25,7.475,7.505,7.455,7.465,97080.0
2024-10-28,7.475,7.52,7.465,7.51,130457.0
2024-10-29,7.505,7.51,7.485,7.495,109022.0
2024-10-30,7.495,7.52,7.495,7.505,210196.0
2024-10-31,7.51,7.51,7.42,7.435,179415.0
2024-11-01,7.435,7.485,7.435,7.475,86287.0
2024-11-04,7.465,7.505,7.455,7.475,323440.0
2024-11-05,7.465,7.51,7.465,7.51,49238.0
2024-11-06,7.56,7.625,7.56,7.615,278827.0
2024-11-07,7.615,7.67,7.605,7.655,249129.0
2024-11-08,7.645,7.655,7.625,7.645,244438.0
2024-11-11,7.67,7.71,7.655,7.68,142998.0
2024-11-12,7.7,7.7,7.645,7.67,131540.0
2024-11-13,7.67,7.69,7.655,7.67,105859.0
2024-11-14,7.68,7.72,7.67,7.72,113563.0
2024-11-15,7.72,7.73,7.67,7.69,175446.0
2024-11-18,7.69,7.72,7.68,7.69,188204.0
2024-11-19,7.665,7.72,7.645,7.71,151579.0
2024-11-20,7.7,7.73,7.68,7.72,116819.0
2024-11-21,7.74,7.785,7.73,7.765,131795.0
2024-11-22,7.765,7.785,7.765,7.765,94121.0
2024-11-25,7.835,7.88,7.825,7.85,391657.0
2024-11-26,7.84,7.86,7.815,7.86,67715.0
2024-11-27,7.84,7.89,7.84,7.88,176468.0
2024-11-28,7.89,7.9,7.86,7.88,63954.0
2024-11-29,7.89,7.915,7.88,7.91,105108.0
2024-12-02,7.91,7.93,7.89,7.91,318263.0
2024-12-03,7.9,7.93,7.87,7.89,197212.0
2024-12-04,7.87,7.9,7.87,7.87,95618.0
2024-12-05,7.86,7.92,7.85,7.9,151395.0
2024-12-06,7.9,7.93,7.88,7.91,178172.0
2024-12-09,7.89,7.91,7.87,7.89,119757.0
2024-12-10,7.89,7.9,7.87,7.88,77328.0
2024-12-11,7.89,7.91,7.88,7.9,49298.0
2024-12-12,7.88,7.9,7.86,7.86,157682.0
2024-12-13,7.86,7.87,7.84,7.85,135763.0
2024-12-16,7.84,7.88,7.84,7.86,160742.0
2024-12-17,7.84,7.86,7.835,7.85,73875.0
2024-12-18,7.84,7.84,7.74,7.75,276793.0
2024-12-19,7.755,7.765,7.73,7.74,320153.0
2024-12-20,7.71,7.795,7.7,7.765,88167.0
2024-12-23,7.755,7.785,7.74,7.785,71248.0
2024-12-24,7.795,7.815,7.755,7.795,45302.0
2024-12-27,7.795,7.815,7.785,7.815,58157.0
2024-12-30,7.73,7.815,7.72,7.795,122671.0
2024-12-31,7.785,7.835,7.775,7.825,71534.0
2025-01-02,7.845,7.845,7.775,7.795,110764.0
2025-01-03,7.785,7.845,7.785,7.835,111221.0
2025-01-06,7.835,7.88,7.835,7.835,175533.0
2025-01-07,7.86,7.88,7.805,7.815,148905.0
2025-01-08,7.805,7.835,7.785,7.825,197479.0
2025-01-09,7.815,7.845,7.795,7.835,163492.0
2025-01-10,7.825,7.845,7.74,7.755,141409.0
2025-01-13,7.75,7.755,7.71,7.73,245462.0
2025-01-14,7.75,7.75,7.71,7.73,228321.0
2025-01-15,7.775,7.805,7.755,7.805,101787.0
2025-01-16,7.795,7.85,7.795,7.85,208167.0
2025-01-17,7.85,7.88,7.845,7.86,128577.0
2025-01-20,7.86,7.89,7.85,7.85,120262.0
2025-01-21,7.87,7.91,7.85,7.9,138744.0
2025-01-22,7.9,7.91,7.87,7.89,101034.0
2025-01-23,7.87,7.93,7.87,7.91,84535.0
2025-01-24,7.9,7.93,7.89,7.93,117359.0
2025-01-27,7.93,7.94,7.91,7.93,183636.0
2025-01-28,7.93,7.955,7.91,7.93,174849.0
2025-01-29,7.91,7.96,7.91,7.93,189586.0
2025-01-30,7.955,7.985,7.945,7.965,226037.0
2025-01-31,7.955,7.985,7.92,7.93,256494.0
2025-02-03,7.44,7.835,7.41,7.815,854183.0
2025-02-04,7.825,7.85,7.815,7.815,176663.0
2025-02-05,7.835,7.86,7.805,7.86,100207.0
2025-02-06,7.88,7.93,7.88,7.92,105422.0
2025-02-07,7.93,7.93,7.885,7.91,88419.0
2025-02-10,7.91,7.94,7.895,7.9,129715.0
2025-02-11,7.88,7.9,7.84,7.88,76494.0
2025-02-12,7.86,7.89,7.85,7.89,43135.0
2025-02-13,7.89,7.91,7.86,7.9,94086.0
2025-02-14,7.89,7.93,7.89,7.92,80986.0
2025-02-18,7.89,7.955,7.89,7.955,182953.0
2025-02-19,7.93,7.945,7.91,7.945,50037.0
2025-02-20,7.955,7.965,7.94,7.94,222454.0
2025-02-21,7.945,7.975,7.88,7.89,170944.0
2025-02-24,7.93,7.955,7.89,7.91,99060.0
2025-02-25,7.91,7.965,7.89,7.945,200079.0
2025-02-26,7.94,7.975,7.915,7.945,172070.0
2025-02-27,7.965,7.965,7.91,7.93,159779.0
2025-02-28,7.91,7.995,7.9,7.995,180235.0
2025-03-03,7.995,8.035,7.93,7.945,238250.0
2025-03-04,7.9,7.92,7.765,7.815,325128.0
2025-03-05,7.815,7.865,7.785,7.86,147424.0
2025-03-06,7.805,7.83,7.765,7.785,193974.0
2025-03-07,7.755,7.815,7.745,7.795,96639.0
2025-03-10,7.715,7.755,7.64,7.69,289859.0
2025-03-11,7.67,7.7,7.61,7.63,299767.0
2025-03-12,7.64,7.68,7.62,7.66,136510.0
2025-03-13,7.66,7.67,7.59,7.6,120894.0
2025-03-14,7.62,7.705,7.6,7.705,150501.0
2025-03-17,7.715,7.775,7.715,7.775,138349.0
2025-03-18,7.775,7.775,7.725,7.745,71397.0
2025-03-19,7.775,7.825,7.735,7.815,60985.0
2025-03-20,7.815,7.83,7.775,7.815,62880.0
2025-03-21,7.795,7.825,7.765,7.815,70073.0
2025-03-24,7.825,7.89,7.815,7.89,199546.0
2025-03-25,7.9,7.94,7.89,7.92,258624.0
2025-03-26,7.95,7.955,7.88,7.89,160121.0
2025-03-27,7.87,7.9,7.865,7.88,376637.0
2025-03-28,7.88,7.88,7.82,7.84,140952.0
2025-03-31,7.765,7.91,7.755,7.89,331117.0
2025-04-01,7.88,7.95,7.86,7.95,100924.0
2025-04-02,7.89,8.005,7.89,8.005,220713.0
2025-04-03,7.775,7.94,7.775,7.84,313410.0
2025-04-04,7.725,7.725,7.54,7.56,634379.0
2025-04-07,7.37,7.535,7.3,7.4,372070.0
2025-04-08,7.54,7.54,7.3,7.35,323242.0
2025-04-09,7.28,7.57,7.235,7.535,350837.0
2025-04-10,7.455,7.455,7.29,7.34,142503.0
2025-04-11,7.33,7.44,7.33,7.425,84871.0
2025-04-14,7.495,7.555,7.475,7.55,243941.0
2025-04-15,7.56,7.63,7.55,7.62,137115.0
2025-04-16,7.59,7.64,7.56,7.61,147317.0
2025-04-17,7.65,7.66,7.6,7.61,128612.0
2025-04-21,7.58,7.585,7.505,7.54,408218.0
2025-04-22,7.63,7.66,7.61,7.65,57081.0
2025-04-23,7.745,7.775,7.705,7.705,176787.0
2025-04-24,7.705,7.785,7.705,7.765,190715.0
2025-04-25,7.785,7.795,7.755,7.795,286544.0
2025-04-28,7.815,7.83,7.795,7.815,104718.0
2025-04-29,7.82,7.86,7.795,7.85,191805.0
2025-04-30,7.805,7.88,7.785,7.88,173250.0
2025-05-01,7.88,7.93,7.88,7.91,185631.0
2025-05-02,7.93,7.98,7.91,7.96,125422.0
2025-05-05,7.96,7.985,7.94,7.95,122610.0
2025-05-06,7.95,7.96,7.91,7.94,192710.0
2025-05-07,7.95,7.985,7.92,7.98,104365.0
2025-05-08,7.995,8.015,7.94,7.995,159346.0
2025-05-09,8.005,8.01,7.985,7.995,102646.0
2025-05-12,8.035,8.085,8.025,8.055,290581.0
2025-05-13,8.085,8.105,8.065,8.095,191663.0
2025-05-14,8.105,8.115,8.085,8.115,82279.0
2025-05-15,8.115,8.18,8.105,8.16,187133.0
2025-05-16,8.18,8.21,8.16,8.19,208755.0
2025-05-20,8.19,8.22,8.17,8.19,177383.0
2025-05-21,8.17,8.18,8.125,8.135,290269.0
2025-05-22,8.14,8.18,8.135,8.16,418900.0
2025-05-23,8.135,8.18,8.125,8.17,386598.0
2025-05-26,8.19,8.23,8.17,8.21,85093.0
2025-05-27,8.22,8.3,8.19,8.28,217952.0
2025-05-28,8.29,8.325,8.28,8.31,152022.0
2025-05-29,8.325,8.325,8.27,8.29,147721.0
2025-05-30,8.29,8.31,8.27,8.3,81751.0
2025-06-02,8.31,8.31,8.26,8.3,238246.0
2025-06-03,8.3,8.31,8.28,8.31,57925.0
2025-06-04,8.325,8.325,8.28,8.3,90573.0
2025-06-05,8.31,8.32,8.28,8.31,165254.0
2025-06-06,8.31,8.345,8.31,8.335,173576.0
2025-06-09,8.325,8.335,8.31,8.325,75706.0
2025-06-10,8.32,8.335,8.31,8.325,81974.0
2025-06-11,8.335,8.345,8.305,8.31,166263.0
2025-06-12,8.3,8.335,8.29,8.335,64611.0
2025-06-13,8.32,8.32,8.27,8.29,90927.0
2025-06-16,8.31,8.365,8.29,8.335,145347.0
2025-06-17,8.31,8.325,8.295,8.32,43467.0
2025-06-18,8.325,8.365,8.31,8.335,207797.0
2025-06-19,8.345,8.345,8.31,8.345,154154.0
2025-06-20,8.375,8.385,8.335,8.355,43200.0
2025-06-23,8.335,8.405,8.335,8.405,100437.0
2025-06-24,8.425,8.475,8.415,8.455,94082.0
2025-06-25,8.455,8.475,8.425,8.445,82302.0
2025-06-26,8.435,8.485,8.435,8.475,85370.0
2025-06-27,8.485,8.54,8.475,8.515,185868.0
2025-06-30,8.505,8.565,8.495,8.55,95407.0
2025-07-02,8.55,8.56,8.515,8.525,131750.0
2025-07-03,8.54,8.58,8.53,8.56,165046.0
2025-07-04,8.57,8.58,8.56,8.58,116623.0
2025-07-07,8.57,8.61,8.55,8.56,340745.0
2025-07-08,8.57,8.58,8.54,8.56,107550.0
2025-07-09,8.56,8.6,8.56,8.59,91436.0
2025-07-10,8.61,8.64,8.58,8.62,93433.0
2025-07-11,8.58,8.61,8.56,8.6,164638.0
2025-07-14,8.59,8.61,8.57,8.61,128958.0
2025-07-15,8.6,8.6,8.57,8.57,107012.0
2025-07-16,8.61,8.61,8.55,8.61,242715.0
2025-07-17,8.61,8.67,8.61,8.67,208992.0
2025-07-18,8.67,8.68,8.65,8.67,86034.0
2025-07-21,8.67,8.69,8.64,8.66,101630.0
2025-07-22,8.67,8.68,8.66,8.67,122850.0
2025-07-23,8.68,8.71,8.67,8.7,101964.0
2025-07-24,8.71,8.715,8.69,8.69,66581.0
2025-07-25,8.7,8.73,8.69,8.72,39318.0
2025-07-28,8.75,8.75,8.69,8.71,239976.0
2025-07-29,8.7,8.73,8.69,8.71,68158.0
2025-07-30,8.71,8.73,8.66,8.67,107721.0
2025-07-31,8.65,8.69,8.65,8.66,90099.0
2025-08-01,8.62,8.63,8.57,8.61,185269.0
2025-08-05,8.61,8.7,8.61,8.68,227090.0
2025-08-06,8.7,8.72,8.68,8.71,196812.0
2025-08-07,8.72,8.74,8.66,8.68,102628.0
2025-08-08,8.69,8.71,8.67,8.68,63336.0
2025-08-11,8.69,8.7,8.67,8.68,82684.0
2025-08-12,8.69,8.72,8.68,8.72,64391.0
2025-08-13,8.74,8.76,8.72,8.75,95132.0
2025-08-14,8.75,8.775,8.74,8.775,76998.0
2025-08-15,8.775,8.795,8.765,8.775,100447.0
2025-08-18,8.775,8.785,8.76,8.775,51327.0
2025-08-19,8.785,8.805,8.77,8.775,83424.0
2025-08-20,8.785,8.795,8.775,8.785,65510.0
2025-08-21,8.785,8.795,8.775,8.795,115525.0
2025-08-22,8.825,8.855,8.795,8.845,123639.0
2025-08-25,8.835,8.845,8.78,8.795,215505.0
2025-08-26,8.815,8.845,8.8,8.845,87543.0
2025-08-27,8.855,8.905,8.835,8.875,133556.0
2025-08-28,8.935,8.935,8.835,8.875,97578.0
2025-08-29,8.855,8.915,8.845,8.895,240073.0
2025-09-02,8.855,8.895,8.845,8.895,167738.0
2025-09-03,8.905,8.955,8.895,8.955,63626.0
2025-09-04,8.965,8.995,8.945,8.985,101425.0
2025-09-05,8.995,9.015,8.955,8.985,167495.0
2025-09-08,8.985,8.995,8.955,8.975,112013.0
2025-09-09,8.985,9.035,8.975,9.025,97243.0
2025-09-10,9.035,9.045,9.025,9.045,113320.0
2025-09-11,9.075,9.115,9.045,9.115,89139.0
2025-09-12,9.095,9.115,9.085,9.105,98294.0
2025-09-15,9.115,9.115,9.085,9.105,41458.0
2025-09-16,9.115,9.125,9.065,9.075,151530.0
2025-09-17,9.085,9.115,9.075,9.085,68280.0
2025-09-18,9.105,9.135,9.095,9.115,79788.0
2025-09-19,9.135,9.17,9.115,9.16,166837.0
2025-09-22,9.17,9.18,9.15,9.18,91204.0
2025-09-23,9.18,9.2,9.15,9.15,154985.0
2025-09-24,9.17,9.19,9.125,9.125,156631.0
2025-09-25,9.115,9.115,9.085,9.115,140570.0
2025-09-26,9.115,9.15,9.105,9.14,127438.0
2025-09-29,9.14,9.18,9.13,9.17,116847.0
2025-09-30,9.19,9.2,9.14,9.2,91964.0
2025-10-01,9.18,9.22,9.17,9.21,165665.0
2025-10-02,9.23,9.23,9.17,9.22,119089.0
2025-10-03,9.19,9.27,9.19,9.27,134581.0
2025-10-06,9.28,9.3,9.23,9.28,204689.0
2025-10-07,9.3,9.3,9.26,9.26,146114.0
2025-10-08,9.28,9.29,9.23,9.25,113450.0
2025-10-09,9.25,9.26,9.22,9.25,86867.0
2025-10-10,9.24,9.27,9.2,9.2,255667.0
2025-10-14,9.21,9.31,9.2,9.29,719656.0
2025-10-15,9.29,9.35,9.29,9.31,259019.0
2025-10-16,9.31,9.32,9.19,9.21,182953.0
2025-10-17,9.19,9.22,9.18,9.2,124901.0
2025-10-20,9.2,9.25,9.2,9.24,186185.0
2025-10-21,9.24,9.26,9.23,9.24,74133.0
2025-10-22,9.24,9.27,9.23,9.26,82019.0
2025-10-23,9.27,9.31,9.26,9.3,78040.0
2025-10-24,9.31,9.36,9.3,9.35,218641.0
2025-10-27,9.36,9.39,9.35,9.39,126686.0
2025-10-28,9.43,9.43,9.39,9.42,136009.0
2025-10-29,9.41,9.42,9.305,9.32,177410.0
2025-10-30,9.33,9.36,9.31,9.34,196436.0
2025-10-31,9.35,9.39,9.32,9.39,122580.0
2025-11-03,9.4,9.44,9.375,9.39,147313.0
2025-11-04,9.38,9.42,9.365,9.39,99091.0
2025-11-05,9.42,9.43,9.39,9.41,107719.0
2025-11-06,9.39,9.42,9.37,9.41,71189.0
2025-11-07,9.36,9.39,9.32,9.39,153911.0
2025-11-10,9.41,9.45,9.395,9.43,151744.0
2025-11-11,9.43,9.49,9.43,9.47,210769.0
2025-11-12,9.49,9.56,9.49,9.56,95999.0
2025-11-13,9.56,9.58,9.46,9.48,153661.0
2025-11-14,9.45,9.49,9.41,9.49,182526.0
2025-11-17,9.47,9.51,9.45,9.48,177521.0
2025-11-18,9.46,9.485,9.42,9.46,168200.0
2025-11-19,9.47,9.48,9.4,9.43,106467.0
2025-11-20,9.49,9.5,9.41,9.41,144870.0
2025-11-21,9.42,9.51,9.42,9.5,102785.0
2025-11-24,9.48,9.56,9.48,9.55,151898.0
2025-11-25,9.55,9.63,9.55,9.62,130094.0
2025-11-26,9.62,9.65,9.62,9.64,149284.0