Date,Open,High,Low,Close,Volume
2010-01-25,0.323,0.333,0.292,0.292,15203699.0
2010-01-27,0.29,0.328,0.29,0.318,9479478.0
2010-01-28,0.328,0.404,0.328,0.401,9524270.0
2010-01-29,0.401,0.456,0.401,0.437,6686533.0
2010-02-01,0.442,0.461,0.437,0.451,3615986.0
2010-02-02,0.451,0.485,0.444,0.466,9215197.0
2010-02-03,0.466,0.468,0.38,0.38,7728843.0
2010-02-04,0.39,0.39,0.352,0.38,7960141.0
2010-02-05,0.38,0.38,0.33,0.356,7490729.0
2010-02-08,0.352,0.366,0.349,0.354,3445512.0
2010-02-09,0.356,0.356,0.337,0.34,5302804.0
2010-02-10,0.333,0.342,0.333,0.337,5511267.0
2010-02-11,0.333,0.347,0.333,0.34,5424773.0
2010-02-12,0.335,0.352,0.335,0.352,2006960.0
2010-02-15,0.34,0.352,0.34,0.347,668692.0
2010-02-16,0.337,0.349,0.337,0.347,2110183.0
2010-02-17,0.344,0.349,0.342,0.347,2715652.0
2010-02-18,0.34,0.356,0.337,0.356,4497781.0
2010-02-19,0.349,0.418,0.349,0.392,5319306.0
2010-02-22,0.39,0.404,0.39,0.394,1071858.0
2010-02-23,0.382,0.399,0.38,0.392,1745446.0
2010-02-24,0.378,0.39,0.378,0.382,2535344.0
2010-02-25,0.382,0.387,0.382,0.385,685707.0
2010-02-26,0.38,0.39,0.38,0.382,1689801.0
2010-03-01,0.375,0.397,0.375,0.394,721304.0
2010-03-02,0.385,0.401,0.385,0.401,790630.0
2010-03-03,0.392,0.401,0.39,0.394,843671.0
2010-03-04,0.397,0.409,0.394,0.404,1346691.0
2010-03-05,0.404,0.409,0.401,0.409,521679.0
2010-03-08,0.411,0.442,0.411,0.43,878282.0
2010-03-09,0.432,0.447,0.428,0.432,1178224.0
2010-03-10,0.432,0.437,0.423,0.423,1466651.0
2010-03-11,0.423,0.439,0.423,0.423,1295739.0
2010-03-12,0.423,0.428,0.418,0.423,499888.0
2010-03-15,0.423,0.428,0.411,0.411,1458077.0
2010-03-16,0.406,0.409,0.392,0.409,1710413.0
2010-03-17,0.428,0.428,0.406,0.406,474820.0
2010-03-18,0.413,0.413,0.404,0.404,535330.0
2010-03-19,0.406,0.416,0.397,0.397,1494022.0
2010-03-22,0.397,0.401,0.392,0.401,533379.0
2010-03-23,0.401,0.418,0.399,0.399,848113.0
2010-03-24,0.394,0.423,0.394,0.409,2511044.0
2010-03-25,0.409,0.418,0.409,0.418,492830.0
2010-03-26,0.418,0.43,0.418,0.428,2530450.0
2010-03-29,0.43,0.435,0.428,0.43,2489753.0
2010-03-30,0.432,0.447,0.43,0.437,961398.0
2010-03-31,0.439,0.456,0.437,0.447,4780895.0
2010-04-01,0.447,0.456,0.447,0.451,1629951.0
2010-04-06,0.466,0.485,0.461,0.461,4098015.0
2010-04-07,0.456,0.456,0.447,0.447,543665.0
2010-04-08,0.447,0.458,0.444,0.449,329269.0
2010-04-09,0.447,0.461,0.447,0.456,492331.0
2010-04-12,0.451,0.458,0.449,0.451,644304.0
2010-04-13,0.451,0.458,0.451,0.451,388043.0
2010-04-14,0.454,0.461,0.451,0.454,996471.0
2010-04-15,0.451,0.463,0.447,0.458,491024.0
2010-04-16,0.461,0.473,0.461,0.473,2316377.0
2010-04-19,0.47,0.477,0.466,0.473,2397209.0
2010-04-20,0.466,0.475,0.463,0.475,1406611.0
2010-04-21,0.477,0.485,0.468,0.468,1695486.0
2010-04-22,0.468,0.47,0.466,0.466,709309.0
2010-04-23,0.468,0.475,0.466,0.47,1039836.0
2010-04-27,0.466,0.47,0.463,0.47,1477285.0
2010-04-28,0.458,0.47,0.456,0.466,3735558.0
2010-04-29,0.466,0.466,0.461,0.463,1191626.0
2010-04-30,0.463,0.468,0.461,0.466,1185562.0
2010-05-03,0.466,0.466,0.461,0.466,315311.0
2010-05-04,0.463,0.466,0.456,0.456,496337.0
2010-05-05,0.449,0.449,0.428,0.428,2947138.0
2010-05-06,0.418,0.42,0.394,0.413,1065988.0
2010-05-07,0.394,0.416,0.394,0.406,445322.0
2010-05-10,0.404,0.425,0.399,0.409,1617631.0
2010-05-11,0.418,0.423,0.413,0.416,1969286.0
2010-05-12,0.411,0.413,0.409,0.409,1436006.0
2010-05-13,0.399,0.399,0.39,0.397,1104033.0
2010-05-14,0.394,0.394,0.387,0.392,655683.0
2010-05-17,0.394,0.394,0.373,0.38,1149439.0
2010-05-18,0.375,0.38,0.366,0.366,1477373.0
2010-05-19,0.361,0.361,0.349,0.356,534153.0
2010-05-20,0.356,0.361,0.354,0.356,717528.0
2010-05-21,0.356,0.361,0.335,0.34,2224890.0
2010-05-24,0.34,0.344,0.333,0.335,278273.0
2010-05-25,0.333,0.333,0.323,0.33,1630753.0
2010-05-26,0.325,0.354,0.325,0.342,2318357.0
2010-05-27,0.347,0.378,0.344,0.375,1334498.0
2010-05-28,0.38,0.394,0.38,0.387,1666723.0
2010-05-31,0.38,0.397,0.366,0.39,909932.0
2010-06-01,0.39,0.39,0.375,0.375,185826.0
2010-06-02,0.378,0.399,0.375,0.387,1255610.0
2010-06-03,0.394,0.394,0.385,0.392,856153.0
2010-06-04,0.39,0.39,0.368,0.368,578157.0
2010-06-07,0.356,0.366,0.347,0.352,1764732.0
2010-06-08,0.356,0.359,0.356,0.356,501398.0
2010-06-09,0.361,0.363,0.344,0.356,1612399.0
2010-06-10,0.344,0.359,0.344,0.356,474812.0
2010-06-11,0.356,0.366,0.352,0.366,442186.0
2010-06-15,0.356,0.359,0.347,0.352,268821.0
2010-06-16,0.352,0.373,0.352,0.373,379064.0
2010-06-17,0.394,0.442,0.394,0.437,5693657.0
2010-06-18,0.435,0.447,0.435,0.444,755159.0
2010-06-21,0.447,0.485,0.444,0.475,1216181.0
2010-06-22,0.454,0.492,0.454,0.489,1061967.0
2010-06-23,0.485,0.516,0.48,0.485,1488642.0
2010-06-24,0.487,0.487,0.458,0.468,489357.0
2010-06-25,0.458,0.473,0.439,0.454,583516.0
2010-06-28,0.449,0.451,0.437,0.444,437594.0
2010-06-29,0.449,0.449,0.418,0.423,364828.0
2010-06-30,0.416,0.475,0.392,0.451,687479.0
2010-07-01,0.439,0.449,0.423,0.43,197908.0
2010-07-02,0.423,0.425,0.418,0.42,1437120.0
2010-07-05,0.42,0.423,0.418,0.42,539816.0
2010-07-06,0.43,0.432,0.418,0.42,312129.0
2010-07-07,0.418,0.444,0.418,0.43,919218.0
2010-07-08,0.43,0.461,0.428,0.461,769776.0
2010-07-09,0.437,0.442,0.428,0.439,1483271.0
2010-07-12,0.439,0.439,0.43,0.43,389494.0
2010-07-13,0.432,0.437,0.432,0.432,227112.0
2010-07-14,0.432,0.437,0.43,0.435,361839.0
2010-07-15,0.444,0.463,0.442,0.463,1350576.0
2010-07-16,0.463,0.499,0.461,0.489,2824621.0
2010-07-19,0.475,0.504,0.47,0.485,1769520.0
2010-07-20,0.475,0.494,0.466,0.475,2458683.0
2010-07-21,0.477,0.499,0.473,0.499,3980956.0
2010-07-22,0.487,0.556,0.487,0.554,2102134.0
2010-07-23,0.546,0.575,0.542,0.575,2317673.0
2010-07-26,0.58,0.603,0.58,0.587,2105627.0
2010-07-27,0.58,0.587,0.568,0.573,1917820.0
2010-07-28,0.57,0.57,0.523,0.549,3005986.0
2010-07-29,0.532,0.563,0.532,0.549,953567.0
2010-07-30,0.542,0.57,0.542,0.57,10969111.0
2010-08-02,0.57,0.594,0.563,0.594,2010033.0
2010-08-03,0.594,0.594,0.582,0.594,1250494.0
2010-08-04,0.582,0.594,0.582,0.594,789684.0
2010-08-05,0.594,0.627,0.575,0.618,2016843.0
2010-08-06,0.613,0.634,0.606,0.63,2503341.0
2010-08-09,0.618,0.622,0.596,0.618,1636023.0
2010-08-10,0.608,0.611,0.599,0.599,1288113.0
2010-08-11,0.611,0.615,0.573,0.58,2185387.0
2010-08-12,0.551,0.57,0.551,0.563,2223093.0
2010-08-13,0.556,0.587,0.556,0.587,748183.0
2010-08-16,0.57,0.599,0.57,0.594,746365.0
2010-08-17,0.592,0.615,0.58,0.613,1207791.0
2010-08-18,0.618,0.618,0.592,0.601,284147.0
2010-08-19,0.606,0.611,0.596,0.611,458157.0
2010-08-20,0.594,0.596,0.592,0.594,371231.0
2010-08-23,0.584,0.587,0.575,0.577,430059.0
2010-08-24,0.563,0.577,0.561,0.57,536615.0
2010-08-25,0.563,0.58,0.563,0.573,768281.0
2010-08-26,0.575,0.582,0.575,0.582,622540.0
2010-08-27,0.58,0.594,0.57,0.575,709259.0
2010-08-30,0.589,0.589,0.575,0.589,639800.0
2010-08-31,0.589,0.606,0.589,0.594,1263634.0
2010-09-01,0.603,0.618,0.594,0.618,1204473.0
2010-09-02,0.618,0.618,0.599,0.606,1153737.0
2010-09-03,0.608,0.658,0.603,0.658,2400914.0
2010-09-06,0.658,0.66,0.641,0.658,1860938.0
2010-09-07,0.658,0.66,0.651,0.66,491977.0
2010-09-08,0.651,0.651,0.641,0.651,1332706.0
2010-09-09,0.649,0.656,0.644,0.653,906948.0
2010-09-10,0.653,0.687,0.651,0.677,1250578.0
2010-09-13,0.684,0.689,0.672,0.689,890778.0
2010-09-14,0.689,0.694,0.67,0.694,2411964.0
2010-09-15,0.694,0.698,0.682,0.687,2139549.0
2010-09-16,0.701,0.701,0.67,0.672,5161704.0
2010-09-17,0.679,0.684,0.66,0.684,4100836.0
2010-09-20,0.703,0.713,0.687,0.698,2044276.0
2010-09-21,0.698,0.703,0.694,0.696,1103799.0
2010-09-22,0.708,0.753,0.708,0.746,2403743.0
2010-09-23,0.736,0.741,0.71,0.729,1862902.0
2010-09-24,0.713,0.717,0.703,0.713,949296.0
2010-09-27,0.734,0.736,0.725,0.736,371295.0
2010-09-28,0.729,0.732,0.722,0.727,542778.0
2010-09-29,0.703,0.729,0.703,0.727,1029245.0
2010-09-30,0.732,0.741,0.717,0.741,1123447.0
2010-10-01,0.741,0.744,0.713,0.722,1037963.0
2010-10-04,0.706,0.713,0.696,0.701,780278.0
2010-10-05,0.696,0.703,0.687,0.703,936767.0
2010-10-06,0.698,0.703,0.694,0.703,230204.0
2010-10-07,0.698,0.708,0.698,0.703,606439.0
2010-10-08,0.698,0.703,0.696,0.696,293625.0
2010-10-11,0.694,0.694,0.689,0.689,397807.0
2010-10-12,0.689,0.703,0.675,0.675,404973.0
2010-10-13,0.691,0.694,0.679,0.679,309738.0
2010-10-14,0.675,0.687,0.641,0.665,1063671.0
2010-10-15,0.66,0.665,0.658,0.663,641073.0
2010-10-18,0.658,0.658,0.646,0.646,501302.0
2010-10-19,0.646,0.651,0.646,0.646,1154854.0
2010-10-20,0.646,0.646,0.618,0.63,509696.0
2010-10-21,0.639,0.646,0.632,0.637,797051.0
2010-10-22,0.637,0.641,0.634,0.637,280813.0
2010-10-25,0.641,0.663,0.634,0.663,517504.0
2010-10-26,0.663,0.694,0.663,0.694,1097499.0
2010-10-27,0.679,0.703,0.679,0.703,811866.0
2010-10-28,0.703,0.703,0.679,0.687,523183.0
2010-10-29,0.679,0.689,0.675,0.689,901163.0
2010-11-01,0.689,0.694,0.677,0.694,321710.0
2010-11-02,0.694,0.701,0.694,0.698,985672.0
2010-11-03,0.701,0.71,0.698,0.703,943449.0
2010-11-04,0.713,0.727,0.71,0.722,946603.0
2010-11-05,0.722,0.732,0.717,0.732,602503.0
2010-11-08,0.736,0.76,0.727,0.753,1029495.0
2010-11-09,0.758,0.758,0.727,0.734,616328.0
2010-11-10,0.732,0.744,0.729,0.729,363456.0
2010-11-11,0.729,0.746,0.727,0.746,912050.0
2010-11-12,0.744,0.751,0.734,0.746,401829.0
2010-11-15,0.746,0.746,0.739,0.741,308635.0
2010-11-16,0.736,0.746,0.736,0.741,498593.0
2010-11-17,0.736,0.739,0.732,0.734,1072881.0
2010-11-18,0.736,0.744,0.734,0.741,567679.0
2010-11-19,0.736,0.739,0.734,0.739,374927.0
2010-11-22,0.741,0.751,0.736,0.748,682722.0
2010-11-23,0.744,0.758,0.741,0.751,1581817.0
2010-11-24,0.734,0.736,0.708,0.736,667923.0
2010-11-25,0.725,0.753,0.725,0.746,1140980.0
2010-11-26,0.729,0.739,0.713,0.727,764133.0
2010-11-29,0.713,0.741,0.706,0.741,363694.0
2010-11-30,0.715,0.734,0.715,0.727,2952573.0
2010-12-01,0.701,0.72,0.701,0.715,202609.0
2010-12-02,0.698,0.708,0.698,0.703,544659.0
2010-12-03,0.713,0.717,0.708,0.717,216231.0
2010-12-06,0.717,0.717,0.706,0.713,294626.0
2010-12-07,0.706,0.713,0.706,0.71,357711.0
2010-12-08,0.71,0.717,0.708,0.713,953011.0
2010-12-09,0.722,0.727,0.71,0.713,965588.0
2010-12-10,0.71,0.713,0.698,0.698,375990.0
2010-12-13,0.698,0.706,0.682,0.682,662724.0
2010-12-14,0.67,0.684,0.67,0.679,605125.0
2010-12-15,0.684,0.708,0.684,0.703,546115.0
2010-12-16,0.708,0.713,0.684,0.713,1675232.0
2010-12-17,0.694,0.715,0.684,0.708,843102.0
2010-12-20,0.71,0.713,0.701,0.706,403836.0
2010-12-21,0.698,0.706,0.696,0.696,146189.0
2010-12-22,0.696,0.71,0.694,0.708,580955.0
2010-12-23,0.696,0.713,0.696,0.708,289994.0
2010-12-24,0.708,0.708,0.698,0.706,380665.0
2010-12-29,0.698,0.715,0.696,0.713,444175.0
2010-12-30,0.706,0.717,0.706,0.713,318854.0
2010-12-31,0.696,0.722,0.696,0.722,521258.0
2011-01-04,0.732,0.732,0.703,0.703,791696.0
2011-01-05,0.706,0.717,0.706,0.708,304849.0
2011-01-06,0.71,0.717,0.706,0.708,941852.0
2011-01-07,0.696,0.706,0.696,0.703,238151.0
2011-01-10,0.696,0.717,0.696,0.708,1351192.0
2011-01-11,0.701,0.71,0.701,0.71,260403.0
2011-01-12,0.703,0.72,0.703,0.713,1116821.0
2011-01-13,0.727,0.732,0.722,0.732,222263.0
2011-01-14,0.732,0.741,0.729,0.729,377645.0
2011-01-17,0.736,0.736,0.713,0.715,340676.0
2011-01-18,0.715,0.72,0.713,0.717,184749.0
2011-01-19,0.732,0.732,0.713,0.717,168418.0
2011-01-20,0.717,0.722,0.713,0.717,581572.0
2011-01-21,0.715,0.722,0.713,0.715,641668.0
2011-01-24,0.717,0.727,0.713,0.715,755595.0
2011-01-25,0.717,0.725,0.715,0.725,215147.0
2011-01-27,0.727,0.732,0.72,0.722,431861.0
2011-01-28,0.727,0.736,0.72,0.722,438328.0
2011-01-31,0.713,0.72,0.703,0.713,458266.0
2011-02-01,0.713,0.72,0.708,0.72,325816.0
2011-02-02,0.736,0.741,0.727,0.741,447665.0
2011-02-03,0.717,0.741,0.713,0.736,330200.0
2011-02-04,0.736,0.755,0.736,0.755,457395.0
2011-02-07,0.758,0.798,0.755,0.755,761548.0
2011-02-08,0.751,0.758,0.736,0.758,358147.0
2011-02-09,0.76,0.77,0.758,0.76,497627.0
2011-02-10,0.77,0.782,0.758,0.767,1012085.0
2011-02-11,0.763,0.77,0.753,0.77,597783.0
2011-02-14,0.77,0.798,0.765,0.798,427424.0
2011-02-15,0.855,0.86,0.836,0.843,1665701.0
2011-02-16,0.848,0.85,0.822,0.831,998878.0
2011-02-17,0.831,0.841,0.831,0.841,929460.0
2011-02-18,0.831,0.839,0.831,0.834,453788.0
2011-02-21,0.836,0.839,0.815,0.831,778622.0
2011-02-22,0.815,0.831,0.801,0.803,426836.0
2011-02-23,0.77,0.801,0.755,0.796,952982.0
2011-02-24,0.796,0.798,0.784,0.796,457051.0
2011-02-25,0.803,0.805,0.784,0.789,687449.0
2011-02-28,0.784,0.789,0.777,0.784,416032.0
2011-03-01,0.784,0.824,0.784,0.786,2140714.0
2011-03-02,0.789,0.846,0.784,0.846,1142921.0
2011-03-03,0.85,0.855,0.834,0.841,809702.0
2011-03-04,0.843,0.877,0.843,0.877,1739556.0
2011-03-07,0.879,0.893,0.869,0.869,1214030.0
2011-03-08,0.862,0.869,0.831,0.85,693007.0
2011-03-09,0.846,0.862,0.841,0.843,840297.0
2011-03-10,0.85,0.862,0.82,0.855,773666.0
2011-03-11,0.855,0.865,0.853,0.865,600715.0
2011-03-14,0.869,0.884,0.865,0.881,2043729.0
2011-03-15,0.891,0.91,0.891,0.903,2473539.0
2011-03-16,0.893,0.893,0.869,0.879,2776994.0
2011-03-17,0.879,0.893,0.834,0.874,1894871.0
2011-03-18,0.884,0.905,0.874,0.903,1140519.0
2011-03-21,0.893,0.896,0.872,0.888,1211497.0
2011-03-22,0.903,0.907,0.893,0.903,2699755.0
2011-03-23,0.907,0.907,0.888,0.9,1095614.0
2011-03-24,0.903,0.903,0.893,0.898,646586.0
2011-03-25,0.907,0.919,0.903,0.907,2258866.0
2011-03-28,0.912,0.917,0.907,0.917,189944.0
2011-03-29,0.917,0.917,0.903,0.905,703772.0
2011-03-30,0.903,0.912,0.903,0.907,497261.0
2011-03-31,0.903,0.917,0.903,0.91,1078355.0
2011-04-01,0.917,0.917,0.9,0.9,360227.0
2011-04-04,0.903,0.907,0.893,0.905,444188.0
2011-04-05,0.903,0.907,0.9,0.903,847437.0
2011-04-06,0.903,0.91,0.9,0.91,543623.0
2011-04-07,0.91,0.91,0.903,0.91,826338.0
2011-04-08,0.91,0.912,0.905,0.907,216800.0
2011-04-11,0.903,0.907,0.9,0.905,731250.0
2011-04-12,0.905,0.917,0.905,0.915,761599.0
2011-04-13,0.912,0.912,0.9,0.907,2136401.0
2011-04-14,0.907,0.922,0.903,0.922,364160.0
2011-04-15,0.922,0.922,0.884,0.884,773765.0
2011-04-18,0.893,0.907,0.893,0.898,441782.0
2011-04-19,0.879,0.888,0.874,0.879,602619.0
2011-04-20,0.891,0.898,0.888,0.893,1061683.0
2011-04-21,0.917,0.917,0.903,0.907,784575.0
2011-04-27,0.893,0.907,0.862,0.867,880959.0
2011-04-28,0.881,0.886,0.869,0.869,409077.0
2011-04-29,0.869,0.879,0.855,0.877,756387.0
2011-05-02,0.869,0.888,0.86,0.888,465281.0
2011-05-03,0.874,0.898,0.874,0.886,562465.0
2011-05-04,0.884,0.896,0.881,0.891,818275.0
2011-05-05,0.884,0.888,0.884,0.884,263544.0
2011-05-06,0.888,0.915,0.888,0.915,385888.0
2011-05-09,0.917,0.924,0.907,0.917,486326.0
2011-05-10,0.903,0.922,0.903,0.917,505447.0
2011-05-11,0.903,0.96,0.903,0.96,1022334.0
2011-05-12,0.938,0.941,0.915,0.919,554801.0
2011-05-13,0.907,0.922,0.905,0.919,338482.0
2011-05-16,0.905,0.915,0.905,0.907,1315395.0
2011-05-17,0.903,0.922,0.903,0.907,817803.0
2011-05-18,0.907,0.912,0.905,0.91,293085.0
2011-05-19,0.922,0.922,0.907,0.912,1003744.0
2011-05-20,0.912,0.924,0.896,0.896,1043888.0
2011-05-23,0.855,0.862,0.782,0.86,538595.0
2011-05-24,0.855,0.881,0.855,0.874,553977.0
2011-05-25,0.865,0.867,0.85,0.858,899415.0
2011-05-26,0.846,0.872,0.836,0.869,706387.0
2011-05-27,0.855,0.867,0.841,0.862,784088.0
2011-05-30,0.853,0.881,0.853,0.874,421068.0
2011-05-31,0.881,0.891,0.85,0.85,1420984.0
2011-06-01,0.879,0.879,0.86,0.877,751395.0
2011-06-02,0.865,0.872,0.846,0.848,704816.0
2011-06-03,0.85,0.853,0.839,0.848,482328.0
2011-06-06,0.831,0.846,0.829,0.841,1001838.0
2011-06-07,0.831,0.839,0.831,0.831,252129.0
2011-06-08,0.827,0.831,0.812,0.827,497319.0
2011-06-09,0.812,0.86,0.81,0.86,964085.0
2011-06-10,0.848,0.86,0.841,0.85,1220978.0
2011-06-14,0.836,0.85,0.836,0.85,425618.0
2011-06-15,0.85,0.874,0.843,0.865,1838902.0
2011-06-16,0.865,0.867,0.841,0.85,2249064.0
2011-06-17,0.855,0.855,0.831,0.834,602412.0
2011-06-20,0.848,0.85,0.831,0.831,327112.0
2011-06-21,0.85,0.85,0.834,0.836,627024.0
2011-06-22,0.85,0.85,0.839,0.843,291063.0
2011-06-23,0.839,0.846,0.834,0.836,332970.0
2011-06-24,0.834,0.843,0.831,0.839,391571.0
2011-06-27,0.831,0.839,0.805,0.812,1144171.0
2011-06-28,0.793,0.834,0.791,0.808,698196.0
2011-06-29,0.831,0.831,0.808,0.812,436567.0
2011-06-30,0.81,0.836,0.81,0.831,1667372.0
2011-07-01,0.822,0.831,0.808,0.815,535826.0
2011-07-04,0.831,0.836,0.817,0.82,638439.0
2011-07-05,0.822,0.831,0.817,0.82,137482.0
2011-07-06,0.822,0.836,0.822,0.836,280642.0
2011-07-07,0.822,0.831,0.812,0.822,518610.0
2011-07-08,0.827,0.836,0.822,0.836,886925.0
2011-07-11,0.822,0.829,0.812,0.815,348515.0
2011-07-12,0.808,0.812,0.801,0.801,715031.0
2011-07-13,0.805,0.805,0.798,0.803,589726.0
2011-07-14,0.789,0.81,0.784,0.796,366050.0
2011-07-15,0.789,0.803,0.784,0.791,1237715.0
2011-07-18,0.789,0.789,0.772,0.779,819264.0
2011-07-19,0.77,0.77,0.751,0.76,657991.0
2011-07-20,0.767,0.779,0.76,0.763,2070412.0
2011-07-21,0.765,0.772,0.765,0.77,1252721.0
2011-07-22,0.765,0.791,0.765,0.789,2652117.0
2011-07-25,0.784,0.791,0.774,0.784,1478615.0
2011-07-26,0.796,0.796,0.772,0.779,1825470.0
2011-07-27,0.77,0.789,0.77,0.784,1371798.0
2011-07-28,0.777,0.791,0.774,0.789,1004151.0
2011-07-29,0.784,0.796,0.784,0.789,779402.0
2011-08-01,0.789,0.815,0.786,0.815,1371785.0
2011-08-02,0.812,0.827,0.812,0.822,998604.0
2011-08-03,0.812,0.82,0.791,0.791,1115550.0
2011-08-04,0.789,0.798,0.784,0.789,1405436.0
2011-08-05,0.786,0.786,0.739,0.76,2286966.0
2011-08-08,0.703,0.736,0.691,0.701,2240045.0
2011-08-09,0.668,0.71,0.63,0.71,1595359.0
2011-08-10,0.67,0.722,0.67,0.713,925409.0
2011-08-11,0.694,0.722,0.684,0.708,1340705.0
2011-08-12,0.689,0.727,0.687,0.703,943894.0
2011-08-15,0.708,0.746,0.708,0.741,484055.0
2011-08-16,0.725,0.77,0.725,0.741,1567683.0
2011-08-17,0.751,0.76,0.736,0.741,946437.0
2011-08-18,0.751,0.758,0.734,0.734,695902.0
2011-08-19,0.71,0.717,0.689,0.694,1870354.0
2011-08-22,0.694,0.713,0.691,0.698,735799.0
2011-08-23,0.713,0.722,0.706,0.71,1014905.0
2011-08-24,0.72,0.72,0.698,0.703,579224.0
2011-08-25,0.713,0.717,0.701,0.708,879638.0
2011-08-26,0.715,0.717,0.696,0.698,387374.0
2011-08-29,0.71,0.71,0.656,0.701,676127.0
2011-08-30,0.715,0.765,0.713,0.753,1487341.0
2011-08-31,0.765,0.767,0.755,0.763,717097.0
2011-09-01,0.784,0.791,0.746,0.746,1235081.0
2011-09-02,0.736,0.744,0.708,0.715,1059387.0
2011-09-05,0.71,0.727,0.694,0.694,654790.0
2011-09-06,0.675,0.687,0.665,0.675,870471.0
2011-09-07,0.689,0.703,0.687,0.694,678808.0
2011-09-08,0.696,0.713,0.694,0.698,515679.0
2011-09-09,0.696,0.703,0.691,0.701,185669.0
2011-09-12,0.67,0.687,0.665,0.677,1721063.0
2011-09-13,0.687,0.687,0.651,0.656,1499353.0
2011-09-14,0.646,0.67,0.637,0.637,2056669.0
2011-09-15,0.656,0.665,0.627,0.632,2238973.0
2011-09-16,0.656,0.658,0.622,0.622,1869181.0
2011-09-19,0.618,0.625,0.587,0.592,2703608.0
2011-09-20,0.606,0.622,0.599,0.618,2709157.0
2011-09-21,0.622,0.622,0.611,0.611,2079657.0
2011-09-22,0.625,0.625,0.584,0.599,2589831.0
2011-09-23,0.594,0.599,0.577,0.594,1620355.0
2011-09-26,0.603,0.603,0.58,0.589,2003126.0
2011-09-27,0.611,0.618,0.589,0.618,2157412.0
2011-09-28,0.62,0.622,0.608,0.618,1612256.0
2011-09-29,0.603,0.62,0.589,0.618,1615692.0
2011-09-30,0.615,0.644,0.601,0.625,2551777.0
2011-10-03,0.622,0.627,0.592,0.613,820175.0
2011-10-04,0.601,0.625,0.599,0.618,1842507.0
2011-10-05,0.615,0.618,0.584,0.608,950132.0
2011-10-06,0.608,0.627,0.58,0.62,880433.0
2011-10-07,0.618,0.646,0.615,0.644,1033206.0
2011-10-10,0.644,0.66,0.641,0.66,753873.0
2011-10-11,0.66,0.689,0.66,0.677,1673121.0
2011-10-12,0.668,0.675,0.656,0.663,551229.0
2011-10-13,0.672,0.687,0.646,0.663,1507052.0
2011-10-14,0.646,0.649,0.632,0.637,1036642.0
2011-10-17,0.646,0.656,0.637,0.651,1222466.0
2011-10-18,0.641,0.651,0.632,0.641,998477.0
2011-10-19,0.651,0.653,0.637,0.651,706406.0
2011-10-20,0.644,0.649,0.632,0.644,1034935.0
2011-10-21,0.66,0.66,0.644,0.646,519086.0
2011-10-24,0.644,0.653,0.644,0.646,613274.0
2011-10-25,0.641,0.651,0.627,0.627,1649781.0
2011-10-26,0.62,0.644,0.62,0.632,489337.0
2011-10-27,0.627,0.675,0.627,0.675,683742.0
2011-10-28,0.665,0.701,0.665,0.684,1311813.0
2011-10-31,0.679,0.679,0.665,0.675,1089912.0
2011-11-01,0.675,0.679,0.668,0.668,605320.0
2011-11-02,0.656,0.689,0.641,0.67,975740.0
2011-11-03,0.672,0.689,0.672,0.684,862812.0
2011-11-04,0.694,0.706,0.689,0.698,490619.0
2011-11-07,0.701,0.701,0.687,0.694,835893.0
2011-11-08,0.694,0.701,0.682,0.701,164694.0
2011-11-09,0.703,0.751,0.696,0.715,812713.0
2011-11-10,0.689,0.71,0.684,0.694,954351.0
2011-11-11,0.701,0.703,0.691,0.694,765743.0
2011-11-14,0.71,0.732,0.694,0.698,760988.0
2011-11-15,0.696,0.708,0.689,0.694,449098.0
2011-11-16,0.696,0.71,0.687,0.687,293080.0
2011-11-17,0.694,0.698,0.679,0.682,424117.0
2011-11-18,0.67,0.682,0.67,0.675,624392.0
2011-11-21,0.677,0.679,0.665,0.677,479231.0
2011-11-22,0.665,0.677,0.665,0.672,293855.0
2011-11-23,0.67,0.675,0.641,0.641,1092061.0
2011-11-24,0.644,0.653,0.63,0.641,912020.0
2011-11-25,0.641,0.651,0.627,0.632,590782.0
2011-11-28,0.632,0.634,0.618,0.625,1656853.0
2011-11-29,0.627,0.634,0.615,0.632,1021684.0
2011-11-30,0.637,0.649,0.625,0.646,957252.0
2011-12-01,0.67,0.684,0.646,0.677,913404.0
2011-12-02,0.663,0.736,0.663,0.698,991997.0
2011-12-05,0.696,0.708,0.691,0.701,802730.0
2011-12-06,0.698,0.706,0.689,0.689,373917.0
2011-12-07,0.689,0.708,0.689,0.708,592557.0
2011-12-08,0.71,0.71,0.696,0.696,295552.0
2011-12-09,0.689,0.694,0.679,0.679,594045.0
2011-12-12,0.689,0.708,0.689,0.689,302365.0
2011-12-13,0.675,0.679,0.656,0.665,519264.0
2011-12-14,0.665,0.665,0.641,0.66,400037.0
2011-12-15,0.665,0.67,0.658,0.665,1228192.0
2011-12-16,0.668,0.677,0.653,0.67,269075.0
2011-12-19,0.66,0.66,0.646,0.651,553121.0
2011-12-20,0.632,0.639,0.632,0.639,406313.0
2011-12-21,0.641,0.668,0.641,0.665,2612270.0
2011-12-22,0.66,0.66,0.644,0.649,358087.0
2011-12-23,0.665,0.665,0.642,0.66,192015.0
2011-12-28,0.66,0.66,0.644,0.66,396906.0
2011-12-29,0.646,0.651,0.637,0.637,244492.0
2011-12-30,0.637,0.646,0.637,0.641,228089.0
2012-01-03,0.66,0.66,0.646,0.66,111724.0
2012-01-04,0.66,0.665,0.656,0.665,1743572.0
2012-01-05,0.651,0.672,0.646,0.663,318761.0
2012-01-06,0.651,0.665,0.651,0.665,960258.0
2012-01-09,0.665,0.672,0.658,0.665,1248918.0
2012-01-10,0.663,0.663,0.653,0.653,578128.0
2012-01-11,0.644,0.665,0.644,0.663,403072.0
2012-01-12,0.665,0.698,0.663,0.698,1120760.0
2012-01-13,0.694,0.71,0.687,0.708,956404.0
2012-01-16,0.694,0.711,0.694,0.701,1021750.0
2012-01-17,0.682,0.715,0.677,0.715,1215199.0
2012-01-18,0.713,0.734,0.706,0.722,986645.0
2012-01-19,0.727,0.729,0.713,0.713,552188.0
2012-01-20,0.748,0.753,0.708,0.715,566844.0
2012-01-23,0.717,0.736,0.717,0.734,418017.0
2012-01-24,0.729,0.734,0.722,0.732,362698.0
2012-01-25,0.717,0.746,0.717,0.744,255935.0
2012-01-27,0.725,0.772,0.725,0.755,858488.0
2012-01-30,0.798,0.808,0.758,0.758,531559.0
2012-01-31,0.758,0.76,0.746,0.751,669769.0
2012-02-01,0.746,0.765,0.744,0.744,386348.0
2012-02-02,0.763,0.763,0.732,0.736,566658.0
2012-02-03,0.739,0.765,0.739,0.755,999593.0
2012-02-06,0.746,0.777,0.746,0.774,970394.0
2012-02-07,0.774,0.779,0.748,0.748,931763.0
2012-02-08,0.76,0.76,0.717,0.734,1276092.0
2012-02-09,0.741,0.748,0.732,0.744,880632.0
2012-02-10,0.746,0.751,0.732,0.732,557946.0
2012-02-13,0.741,0.741,0.72,0.741,598550.0
2012-02-14,0.727,0.736,0.717,0.727,601285.0
2012-02-15,0.727,0.736,0.727,0.732,339212.0
2012-02-16,0.734,0.736,0.722,0.722,490625.0
2012-02-17,0.729,0.736,0.72,0.729,846372.0
2012-02-20,0.744,0.748,0.732,0.734,346442.0
2012-02-21,0.784,0.812,0.782,0.789,3983224.0
2012-02-22,0.784,0.784,0.767,0.774,1210123.0
2012-02-23,0.77,0.782,0.755,0.779,959607.0
2012-02-24,0.782,0.782,0.765,0.777,597135.0
2012-02-27,0.779,0.782,0.777,0.779,867460.0
2012-02-28,0.782,0.796,0.777,0.796,710175.0
2012-02-29,0.789,0.803,0.774,0.793,1252552.0
2012-03-01,0.779,0.779,0.765,0.767,710604.0
2012-03-02,0.765,0.767,0.748,0.753,794719.0
2012-03-05,0.755,0.774,0.748,0.751,1286060.0
2012-03-06,0.748,0.748,0.722,0.727,1477744.0
2012-03-07,0.722,0.736,0.722,0.722,1830462.0
2012-03-08,0.706,0.729,0.706,0.729,474534.0
2012-03-09,0.72,0.755,0.708,0.746,2491052.0
2012-03-12,0.739,0.748,0.739,0.744,886546.0
2012-03-13,0.748,0.753,0.744,0.751,612100.0
2012-03-14,0.758,0.774,0.751,0.763,1117467.0
2012-03-15,0.76,0.765,0.748,0.76,1876071.0
2012-03-16,0.76,0.763,0.748,0.753,1481992.0
2012-03-19,0.755,0.774,0.751,0.77,603475.0
2012-03-20,0.76,0.779,0.751,0.77,1619311.0
2012-03-21,0.765,0.777,0.763,0.774,659683.0
2012-03-22,0.772,0.772,0.755,0.765,899154.0
2012-03-23,0.767,0.772,0.753,0.772,521213.0
2012-03-26,0.774,0.784,0.767,0.779,545513.0
2012-03-27,0.782,0.791,0.777,0.791,523939.0
2012-03-28,0.789,0.801,0.782,0.801,954942.0
2012-03-29,0.808,0.808,0.789,0.796,794466.0
2012-03-30,0.791,0.808,0.791,0.808,957207.0
2012-04-02,0.798,0.853,0.791,0.808,1099017.0
2012-04-03,0.796,0.803,0.793,0.798,327907.0
2012-04-04,0.789,0.803,0.789,0.796,551327.0
2012-04-05,0.803,0.808,0.791,0.798,724080.0
2012-04-10,0.784,0.798,0.774,0.786,387865.0
2012-04-11,0.772,0.793,0.772,0.791,497489.0
2012-04-12,0.734,0.801,0.734,0.801,394292.0
2012-04-13,0.808,0.808,0.77,0.803,1032635.0
2012-04-16,0.789,0.808,0.784,0.798,578744.0
2012-04-17,0.784,0.798,0.784,0.791,735576.0
2012-04-18,0.793,0.798,0.782,0.793,1199076.0
2012-04-19,0.784,0.793,0.779,0.789,803780.0
2012-04-20,0.784,0.798,0.767,0.774,1188634.0
2012-04-23,0.777,0.798,0.772,0.777,1144880.0
2012-04-24,0.755,0.774,0.753,0.772,759048.0
2012-04-26,0.789,0.796,0.774,0.791,940952.0
2012-04-27,0.774,0.791,0.77,0.772,988784.0
2012-04-30,0.767,0.786,0.763,0.786,1870491.0
2012-05-01,0.774,0.801,0.774,0.796,1014086.0
2012-05-02,0.782,0.793,0.779,0.791,2299167.0
2012-05-03,0.793,0.793,0.782,0.784,1500213.0
2012-05-04,0.779,0.784,0.77,0.774,665302.0
2012-05-07,0.76,0.76,0.734,0.751,927909.0
2012-05-08,0.751,0.774,0.739,0.772,732154.0
2012-05-09,0.758,0.789,0.753,0.774,1875487.0
2012-05-10,0.758,0.779,0.755,0.774,1400762.0
2012-05-11,0.765,0.767,0.755,0.76,44356.0
2012-05-14,0.751,0.765,0.744,0.76,757831.0
2012-05-15,0.753,0.767,0.741,0.76,806015.0
2012-05-16,0.76,0.76,0.713,0.739,37914.0
2012-05-17,0.748,0.751,0.741,0.751,32976.0
2012-05-18,0.734,0.741,0.715,0.72,969420.0
2012-05-21,0.72,0.72,0.689,0.713,186679.0
2012-05-22,0.71,0.72,0.708,0.708,30070.0
2012-05-23,0.706,0.725,0.703,0.715,944847.0
2012-05-24,0.696,0.713,0.691,0.708,13251.0
2012-05-25,0.696,0.713,0.696,0.706,20413.0
2012-05-28,0.703,0.715,0.703,0.715,251334.0
2012-05-29,0.703,0.713,0.703,0.708,345062.0
2012-05-30,0.703,0.708,0.698,0.703,654277.0
2012-05-31,0.703,0.736,0.703,0.732,37443.0
2012-06-01,0.732,0.732,0.706,0.71,223790.0
2012-06-04,0.689,0.691,0.687,0.687,47773.0
2012-06-05,0.668,0.71,0.668,0.701,610400.0
2012-06-06,0.698,0.703,0.689,0.691,1201151.0
2012-06-07,0.689,0.708,0.682,0.696,472150.0
2012-06-08,0.694,0.694,0.689,0.689,15120.0
2012-06-12,0.689,0.696,0.682,0.689,388349.0
2012-06-13,0.689,0.694,0.684,0.684,67010.0
2012-06-14,0.679,0.698,0.675,0.677,346387.0
2012-06-15,0.677,0.691,0.677,0.689,968499.0
2012-06-18,0.703,0.708,0.698,0.703,33351.0
2012-06-19,0.694,0.701,0.694,0.694,33047.0
2012-06-20,0.696,0.703,0.677,0.694,45183.0
2012-06-21,0.706,0.706,0.694,0.694,1453041.0
2012-06-22,0.684,0.694,0.679,0.689,287375.0
2012-06-25,0.684,0.691,0.679,0.684,274496.0
2012-06-26,0.668,0.687,0.668,0.677,615268.0
2012-06-27,0.675,0.691,0.675,0.691,326222.0
2012-06-28,0.694,0.694,0.681,0.689,20077.0
2012-06-29,0.708,0.71,0.698,0.71,449807.0
2012-07-02,0.722,0.722,0.698,0.703,504888.0
2012-07-03,0.701,0.71,0.691,0.691,596864.0
2012-07-04,0.694,0.701,0.672,0.682,659018.0
2012-07-05,0.684,0.687,0.651,0.665,905078.0
2012-07-06,0.672,0.701,0.672,0.689,430804.0
2012-07-09,0.67,0.684,0.67,0.675,43272.0
2012-07-10,0.67,0.684,0.66,0.67,739027.0
2012-07-11,0.665,0.668,0.658,0.66,44594.0
2012-07-12,0.653,0.663,0.646,0.656,378697.0
2012-07-13,0.663,0.665,0.651,0.651,26307.0
2012-07-16,0.653,0.656,0.594,0.622,808748.0
2012-07-17,0.63,0.646,0.622,0.646,496717.0
2012-07-18,0.646,0.651,0.646,0.651,303155.0
2012-07-19,0.651,0.658,0.649,0.658,462350.0
2012-07-20,0.653,0.668,0.653,0.665,463254.0
2012-07-23,0.656,0.663,0.646,0.651,548461.0
2012-07-24,0.649,0.649,0.62,0.622,721540.0
2012-07-25,0.603,0.627,0.603,0.615,266667.0
2012-07-26,0.613,0.618,0.601,0.608,347937.0
2012-07-27,0.618,0.625,0.608,0.625,91819.0
2012-07-30,0.62,0.632,0.601,0.618,429175.0
2012-07-31,0.62,0.62,0.611,0.62,24818.0
2012-08-01,0.622,0.622,0.608,0.615,397894.0
2012-08-02,0.613,0.618,0.603,0.606,13936.0
2012-08-03,0.596,0.599,0.589,0.589,208199.0
2012-08-06,0.603,0.618,0.603,0.606,648277.0
2012-08-07,0.608,0.615,0.599,0.608,379744.0
2012-08-08,0.613,0.625,0.608,0.622,71957.0
2012-08-09,0.632,0.641,0.627,0.637,355103.0
2012-08-10,0.641,0.651,0.637,0.639,583574.0
2012-08-13,0.658,0.658,0.639,0.641,116326.0
2012-08-14,0.641,0.646,0.637,0.641,249024.0
2012-08-15,0.653,0.653,0.632,0.639,323273.0
2012-08-16,0.641,0.652,0.637,0.646,642805.0
2012-08-17,0.637,0.66,0.637,0.649,828969.0
2012-08-20,0.649,0.66,0.646,0.66,376749.0
2012-08-21,0.658,0.658,0.649,0.658,623181.0
2012-08-22,0.658,0.658,0.649,0.656,79236.0
2012-08-23,0.658,0.668,0.653,0.665,212769.0
2012-08-24,0.665,0.67,0.656,0.66,31452.0
2012-08-27,0.66,0.677,0.651,0.656,389920.0
2012-08-28,0.679,0.679,0.653,0.656,20892.0
2012-08-29,0.66,0.684,0.657,0.684,73271.0
2012-08-30,0.679,0.71,0.675,0.698,91088.0
2012-08-31,0.751,0.753,0.713,0.722,219817.0
2012-09-03,0.717,0.717,0.689,0.698,12623.0
2012-09-04,0.696,0.725,0.679,0.725,17170.0
2012-09-05,0.725,0.741,0.713,0.739,281264.0
2012-09-06,0.748,0.772,0.739,0.76,278444.0
2012-09-07,0.767,0.774,0.755,0.755,341236.0
2012-09-10,0.755,0.763,0.739,0.76,529308.0
2012-09-11,0.739,0.754,0.739,0.753,6903.0
2012-09-12,0.736,0.755,0.732,0.746,1207533.0
2012-09-13,0.746,0.753,0.746,0.748,205372.0
2012-09-14,0.751,0.758,0.741,0.758,223624.0
2012-09-17,0.748,0.76,0.748,0.758,26519.0
2012-09-18,0.751,0.754,0.741,0.741,258353.0
2012-09-19,0.741,0.755,0.739,0.755,1431032.0
2012-09-20,0.76,0.765,0.753,0.755,2427912.0
2012-09-21,0.76,0.766,0.758,0.763,23395.0
2012-09-24,0.755,0.758,0.751,0.753,316255.0
2012-09-25,0.748,0.758,0.748,0.758,3618.0
2012-09-26,0.751,0.755,0.748,0.753,667853.0
2012-09-27,0.741,0.741,0.713,0.717,930164.0
2012-09-28,0.713,0.722,0.694,0.694,1435129.0
2012-10-01,0.679,0.72,0.675,0.679,1025167.0
2012-10-02,0.675,0.677,0.656,0.656,1954978.0
2012-10-03,0.66,0.689,0.66,0.67,97854.0
2012-10-04,0.668,0.677,0.665,0.672,1030784.0
2012-10-05,0.66,0.684,0.66,0.684,563107.0
2012-10-08,0.682,0.684,0.66,0.675,676311.0
2012-10-09,0.67,0.675,0.67,0.67,323365.0
2012-10-10,0.665,0.67,0.665,0.665,16986.0
2012-10-11,0.665,0.679,0.665,0.665,1890312.0
2012-10-12,0.665,0.687,0.665,0.675,873067.0
2012-10-15,0.684,0.689,0.682,0.682,50068.0
2012-10-16,0.684,0.689,0.682,0.687,441981.0
2012-10-17,0.689,0.701,0.689,0.696,508924.0
2012-10-18,0.713,0.717,0.706,0.713,617677.0
2012-10-19,0.741,0.746,0.703,0.715,873678.0
2012-10-22,0.703,0.703,0.698,0.701,4072.0
2012-10-23,0.698,0.713,0.687,0.691,42609.0
2012-10-24,0.696,0.713,0.687,0.691,957837.0
2012-10-25,0.698,0.713,0.687,0.698,555084.0
2012-10-26,0.691,0.703,0.691,0.698,587877.0
2012-10-29,0.706,0.706,0.701,0.703,261381.0
2012-10-30,0.703,0.713,0.691,0.71,304133.0
2012-10-31,0.713,0.734,0.71,0.734,567450.0
2012-11-01,0.732,0.732,0.722,0.722,828869.0
2012-11-02,0.732,0.732,0.706,0.71,99771.0
2012-11-05,0.715,0.717,0.689,0.703,443518.0
2012-11-06,0.689,0.696,0.687,0.696,246226.0
2012-11-07,0.689,0.71,0.684,0.71,527348.0
2012-11-08,0.696,0.71,0.694,0.71,61353.0
2012-11-09,0.691,0.711,0.689,0.708,361163.0
2012-11-12,0.703,0.713,0.703,0.71,347932.0
2012-11-13,0.71,0.71,0.698,0.706,782093.0
2012-11-14,0.71,0.71,0.703,0.703,141742.0
2012-11-15,0.703,0.727,0.691,0.715,912143.0
2012-11-16,0.732,0.736,0.717,0.729,158750.0
2012-11-19,0.717,0.72,0.704,0.715,677535.0
2012-11-20,0.706,0.734,0.706,0.729,464877.0
2012-11-21,0.706,0.732,0.706,0.727,648015.0
2012-11-22,0.708,0.722,0.708,0.717,621683.0
2012-11-23,0.708,0.716,0.708,0.713,339003.0
2012-11-26,0.717,0.722,0.708,0.722,209827.0
2012-11-27,0.708,0.72,0.708,0.715,297125.0
2012-11-28,0.713,0.717,0.708,0.713,510626.0
2012-11-29,0.72,0.736,0.72,0.736,633172.0
2012-11-30,0.741,0.774,0.739,0.76,582547.0
2012-12-03,0.755,0.777,0.755,0.772,297740.0
2012-12-04,0.779,0.808,0.777,0.793,460116.0
2012-12-05,0.782,0.786,0.76,0.779,378844.0
2012-12-06,0.77,0.789,0.77,0.784,319783.0
2012-12-07,0.786,0.786,0.777,0.782,216282.0
2012-12-10,0.789,0.789,0.774,0.779,100106.0
2012-12-11,0.779,0.782,0.763,0.77,393205.0
2012-12-12,0.779,0.786,0.767,0.784,20686.0
2012-12-13,0.789,0.791,0.774,0.774,603601.0
2012-12-14,0.77,0.774,0.758,0.77,176096.0
2012-12-17,0.779,0.782,0.774,0.777,427358.0
2012-12-18,0.774,0.779,0.77,0.774,703728.0
2012-12-19,0.774,0.779,0.772,0.774,31696.0
2012-12-20,0.774,0.774,0.76,0.76,242615.0
2012-12-21,0.77,0.774,0.763,0.77,795910.0
2012-12-24,0.774,0.779,0.736,0.755,110429.0
2012-12-27,0.751,0.779,0.751,0.772,13116.0
2012-12-28,0.782,0.803,0.782,0.798,290873.0
2012-12-31,0.808,0.808,0.791,0.796,63030.0
2013-01-02,0.791,0.805,0.784,0.798,275847.0
2013-01-03,0.786,0.808,0.784,0.801,569350.0
2013-01-04,0.805,0.805,0.798,0.803,46849.0
2013-01-07,0.808,0.812,0.803,0.808,1490389.0
2013-01-08,0.808,0.808,0.793,0.796,391522.0
2013-01-09,0.805,0.82,0.796,0.801,1307992.0
2013-01-10,0.791,0.812,0.791,0.81,783151.0
2013-01-11,0.817,0.822,0.81,0.812,366613.0
2013-01-14,0.81,0.815,0.81,0.81,100032.0
2013-01-15,0.801,0.812,0.801,0.808,307056.0
2013-01-16,0.803,0.81,0.793,0.808,722257.0
2013-01-17,0.786,0.822,0.777,0.815,1280221.0
2013-01-18,0.801,0.822,0.801,0.81,602167.0
2013-01-21,0.824,0.824,0.81,0.822,344568.0
2013-01-22,0.831,0.831,0.811,0.817,422871.0
2013-01-23,0.812,0.82,0.808,0.815,212858.0
2013-01-24,0.803,0.812,0.803,0.808,545545.0
2013-01-25,0.808,0.822,0.808,0.822,873221.0
2013-01-29,0.85,0.85,0.828,0.829,57781.0
2013-01-30,0.829,0.839,0.81,0.812,524642.0
2013-01-31,0.824,0.827,0.812,0.817,300942.0
2013-02-01,0.822,0.822,0.808,0.817,995216.0
2013-02-04,0.827,0.827,0.808,0.81,1249998.0
2013-02-05,0.808,0.812,0.801,0.805,345279.0
2013-02-06,0.801,0.808,0.801,0.805,1709966.0
2013-02-07,0.803,0.808,0.798,0.808,845869.0
2013-02-08,0.808,0.82,0.803,0.815,1116997.0
2013-02-11,0.808,0.812,0.803,0.808,1298467.0
2013-02-12,0.808,0.812,0.808,0.81,1441391.0
2013-02-13,0.812,0.817,0.81,0.812,953849.0
2013-02-14,0.812,0.816,0.808,0.812,1026709.0
2013-02-15,0.81,0.82,0.805,0.81,788693.0
2013-02-18,0.808,0.82,0.805,0.815,184470.0
2013-02-19,0.803,0.817,0.798,0.817,703640.0
2013-02-20,0.812,0.82,0.812,0.817,399940.0
2013-02-21,0.822,0.827,0.81,0.827,1219668.0
2013-02-22,0.831,0.841,0.812,0.815,1552113.0
2013-02-25,0.808,0.81,0.755,0.77,1841937.0
2013-02-26,0.774,0.774,0.76,0.76,1254975.0
2013-02-27,0.77,0.77,0.758,0.76,2765348.0
2013-02-28,0.763,0.798,0.763,0.777,1738910.0
2013-03-01,0.774,0.779,0.76,0.763,2530278.0
2013-03-04,0.76,0.767,0.755,0.76,820733.0
2013-03-05,0.774,0.791,0.767,0.77,810160.0
2013-03-06,0.765,0.774,0.765,0.77,583693.0
2013-03-07,0.76,0.777,0.76,0.772,1229494.0
2013-03-08,0.779,0.782,0.772,0.777,517022.0
2013-03-11,0.774,0.782,0.774,0.777,397826.0
2013-03-12,0.777,0.782,0.772,0.774,781583.0
2013-03-13,0.782,0.782,0.774,0.777,580157.0
2013-03-14,0.782,0.782,0.772,0.777,1214415.0
2013-03-15,0.774,0.782,0.774,0.779,2402153.0
2013-03-18,0.765,0.784,0.765,0.774,827929.0
2013-03-19,0.765,0.779,0.763,0.767,1772530.0
2013-03-20,0.76,0.784,0.76,0.772,1843824.0
2013-03-21,0.77,0.772,0.758,0.76,2081275.0
2013-03-22,0.763,0.777,0.76,0.774,696821.0
2013-03-25,0.767,0.782,0.765,0.774,505156.0
2013-03-26,0.76,0.774,0.76,0.77,588283.0
2013-03-27,0.774,0.784,0.758,0.76,619768.0
2013-03-28,0.761,0.77,0.741,0.741,666973.0
2013-04-02,0.759,0.766,0.735,0.751,539819.0
2013-04-03,0.744,0.754,0.722,0.73,1456168.0
2013-04-04,0.725,0.751,0.725,0.732,1168956.0
2013-04-05,0.722,0.739,0.722,0.735,91413.0
2013-04-08,0.735,0.756,0.735,0.756,439646.0
2013-04-09,0.754,0.771,0.754,0.771,816164.0
2013-04-10,0.783,0.797,0.766,0.788,1349721.0
2013-04-11,0.797,0.812,0.788,0.795,584892.0
2013-04-12,0.79,0.819,0.788,0.807,1011268.0
2013-04-15,0.8,0.805,0.788,0.8,495353.0
2013-04-16,0.788,0.802,0.783,0.795,1091991.0
2013-04-17,0.795,0.802,0.788,0.795,563231.0
2013-04-18,0.788,0.795,0.778,0.793,4010056.0
2013-04-19,0.8,0.8,0.79,0.797,512460.0
2013-04-22,0.802,0.812,0.797,0.809,378745.0
2013-04-23,0.812,0.819,0.802,0.805,532738.0
2013-04-24,0.812,0.817,0.788,0.802,810627.0
2013-04-26,0.797,0.812,0.788,0.797,622688.0
2013-04-29,0.805,0.823,0.8,0.822,486364.0
2013-04-30,0.819,0.822,0.805,0.812,1612937.0
2013-05-01,0.812,0.824,0.797,0.814,700656.0
2013-05-02,0.819,0.826,0.807,0.817,1014813.0
2013-05-03,0.834,0.863,0.83,0.855,521666.0
2013-05-06,0.877,0.904,0.875,0.896,987193.0
2013-05-07,0.899,0.925,0.892,0.925,2675120.0
2013-05-08,0.923,0.93,0.906,0.923,909472.0
2013-05-09,0.913,0.933,0.894,0.933,3809810.0
2013-05-10,0.925,0.94,0.899,0.899,571607.0
2013-05-13,0.901,0.916,0.899,0.909,376113.0
2013-05-14,0.899,0.909,0.889,0.904,53528.0
2013-05-15,0.901,0.911,0.887,0.906,326302.0
2013-05-16,0.909,0.909,0.884,0.892,963154.0
2013-05-17,0.899,0.925,0.894,0.918,309025.0
2013-05-20,0.884,0.933,0.884,0.923,93613.0
2013-05-21,0.901,0.909,0.858,0.899,267957.0
2013-05-22,0.909,0.913,0.896,0.899,1457488.0
2013-05-23,0.887,0.904,0.883,0.899,250232.0
2013-05-24,0.909,0.909,0.87,0.877,303890.0
2013-05-27,0.87,0.876,0.851,0.863,488564.0
2013-05-28,0.863,0.887,0.863,0.884,106753.0
2013-05-29,0.894,0.896,0.88,0.894,160132.0
2013-05-30,0.87,0.911,0.87,0.906,266240.0
2013-05-31,0.899,0.923,0.877,0.918,1056663.0
2013-06-03,0.918,0.918,0.901,0.901,47416.0
2013-06-04,0.901,0.909,0.877,0.894,310374.0
2013-06-05,0.88,0.901,0.88,0.894,255043.0
2013-06-06,0.867,0.892,0.86,0.884,159242.0
2013-06-07,0.87,0.918,0.87,0.909,159255.0
2013-06-11,0.901,0.925,0.894,0.896,119839.0
2013-06-12,0.877,0.896,0.877,0.88,424139.0
2013-06-13,0.88,0.921,0.88,0.918,213596.0
2013-06-14,0.913,0.925,0.909,0.918,106252.0
2013-06-17,0.916,0.923,0.913,0.918,108543.0
2013-06-18,0.906,0.911,0.901,0.904,336500.0
2013-06-19,0.916,0.918,0.911,0.913,569148.0
2013-06-20,0.904,0.913,0.896,0.901,653921.0
2013-06-21,0.901,0.957,0.887,0.945,216767.0
2013-06-24,0.952,0.981,0.94,0.962,125716.0
2013-06-25,0.952,0.964,0.928,0.942,152707.0
2013-06-26,0.935,0.95,0.935,0.942,1179987.0
2013-06-27,0.952,0.962,0.938,0.942,1982160.0
2013-06-28,0.938,0.945,0.935,0.938,128764.0
2013-07-01,0.933,0.935,0.882,0.889,465774.0
2013-07-02,0.904,0.942,0.904,0.94,590229.0
2013-07-03,0.911,0.93,0.906,0.923,535185.0
2013-07-04,0.918,0.94,0.918,0.94,195403.0
2013-07-05,0.942,0.947,0.935,0.935,493225.0
2013-07-08,0.921,0.945,0.921,0.928,53941.0
2013-07-09,0.938,0.95,0.935,0.942,440922.0
2013-07-10,0.942,0.986,0.94,0.986,761783.0
2013-07-11,0.986,1.025,0.957,1.02,532127.0
2013-07-12,1.039,1.039,1.005,1.015,521438.0
2013-07-15,1.029,1.058,1.02,1.058,371179.0
2013-07-16,1.049,1.049,1.015,1.029,362152.0
2013-07-17,1.015,1.037,1.015,1.029,20358.0
2013-07-18,1.049,1.049,1.025,1.049,258192.0
2013-07-19,1.054,1.068,0.996,1.005,701778.0
2013-07-22,1.063,1.092,1.049,1.092,192450.0
2013-07-23,1.107,1.133,1.092,1.131,141989.0
2013-07-24,1.145,1.179,1.097,1.116,1984087.0
2013-07-25,1.102,1.121,1.073,1.078,46770.0
2013-07-26,1.078,1.087,1.063,1.063,44787.0
2013-07-29,1.063,1.082,1.049,1.063,78706.0
2013-07-30,1.078,1.097,1.049,1.078,243715.0
2013-07-31,1.087,1.102,1.063,1.087,961998.0
2013-08-01,1.111,1.14,1.092,1.107,246886.0
2013-08-02,1.121,1.145,1.109,1.126,121659.0
2013-08-05,1.116,1.131,1.111,1.116,145485.0
2013-08-06,1.111,1.131,1.087,1.111,250999.0
2013-08-07,1.097,1.111,1.068,1.068,729460.0
2013-08-08,1.068,1.099,1.063,1.087,740520.0
2013-08-09,1.082,1.092,1.066,1.082,333348.0
2013-08-12,1.073,1.097,1.068,1.097,264664.0
2013-08-13,1.087,1.126,1.082,1.126,112599.0
2013-08-14,1.145,1.155,1.119,1.14,28575.0
2013-08-15,1.145,1.169,1.126,1.145,175120.0
2013-08-16,1.145,1.148,1.097,1.131,273786.0
2013-08-19,1.155,1.179,1.136,1.15,744488.0
2013-08-20,1.131,1.155,1.126,1.155,47371.0
2013-08-21,1.145,1.16,1.136,1.136,48270.0
2013-08-22,1.14,1.16,1.119,1.15,85698.0
2013-08-23,1.145,1.153,1.126,1.14,45617.0
2013-08-26,1.16,1.16,1.131,1.145,81437.0
2013-08-27,1.15,1.16,1.131,1.155,210570.0
2013-08-28,1.121,1.14,1.087,1.102,120656.0
2013-08-29,1.097,1.145,1.061,1.111,294971.0
2013-08-30,1.068,1.136,1.068,1.131,308361.0
2013-09-02,1.15,1.157,1.097,1.107,261315.0
2013-09-03,1.111,1.136,1.107,1.126,162723.0
2013-09-04,1.126,1.16,1.116,1.136,1198219.0
2013-09-05,1.126,1.155,1.121,1.136,291310.0
2013-09-06,1.136,1.136,1.097,1.116,315072.0
2013-09-09,1.116,1.15,1.116,1.121,69930.0
2013-09-10,1.126,1.14,1.116,1.131,560635.0
2013-09-11,1.131,1.145,1.131,1.14,3731780.0
2013-09-12,1.145,1.174,1.14,1.16,442961.0
2013-09-13,1.145,1.165,1.145,1.16,1296903.0
2013-09-16,1.179,1.179,1.16,1.16,81960.0
2013-09-17,1.158,1.182,1.143,1.163,61524.0
2013-09-18,1.163,1.173,1.143,1.163,137816.0
2013-09-19,1.197,1.207,1.173,1.187,305500.0
2013-09-20,1.178,1.227,1.163,1.197,216638.0
2013-09-23,1.187,1.2,1.173,1.187,20336.0
2013-09-24,1.212,1.212,1.168,1.182,101584.0
2013-09-25,1.187,1.195,1.178,1.187,77178.0
2013-09-26,1.187,1.214,1.187,1.207,3937.0
2013-09-27,1.222,1.222,1.197,1.202,92987.0
2013-09-30,1.192,1.212,1.178,1.202,223145.0
2013-10-01,1.202,1.212,1.187,1.202,80839.0
2013-10-02,1.202,1.207,1.178,1.202,80883.0
2013-10-03,1.192,1.207,1.182,1.187,80498.0
2013-10-04,1.187,1.197,1.187,1.192,51128.0
2013-10-07,1.192,1.192,1.173,1.173,31355.0
2013-10-08,1.168,1.205,1.168,1.202,169736.0
2013-10-09,1.197,1.214,1.192,1.202,65740.0
2013-10-10,1.202,1.222,1.197,1.207,152950.0
2013-10-11,1.217,1.227,1.202,1.222,489623.0
2013-10-14,1.222,1.227,1.212,1.217,71320.0
2013-10-15,1.227,1.254,1.212,1.246,222593.0
2013-10-16,1.256,1.266,1.239,1.256,54184.0
2013-10-17,1.251,1.261,1.241,1.241,94087.0
2013-10-18,1.241,1.251,1.232,1.236,635906.0
2013-10-21,1.236,1.241,1.227,1.227,213044.0
2013-10-22,1.227,1.29,1.227,1.281,571156.0
2013-10-23,1.285,1.3,1.261,1.3,1506010.0
2013-10-24,1.31,1.359,1.31,1.335,848532.0
2013-10-25,1.349,1.393,1.335,1.389,1814187.0
2013-10-28,1.403,1.442,1.369,1.393,1490372.0
2013-10-29,1.393,1.393,1.325,1.339,665649.0
2013-10-30,1.339,1.381,1.305,1.305,1190407.0
2013-10-31,1.295,1.32,1.271,1.3,1938947.0
2013-11-01,1.3,1.325,1.281,1.295,843978.0
2013-11-04,1.295,1.315,1.256,1.261,635802.0
2013-11-05,1.261,1.276,1.251,1.261,725815.0
2013-11-06,1.246,1.281,1.236,1.246,702203.0
2013-11-07,1.251,1.271,1.241,1.251,931860.0
2013-11-08,1.251,1.256,1.236,1.241,666418.0
2013-11-11,1.261,1.3,1.251,1.251,473021.0
2013-11-12,1.266,1.3,1.256,1.266,1398180.0
2013-11-13,1.266,1.276,1.227,1.236,459869.0
2013-11-14,1.246,1.266,1.227,1.246,499931.0
2013-11-15,1.227,1.281,1.227,1.261,580385.0
2013-11-18,1.256,1.276,1.222,1.261,688507.0
2013-11-19,1.256,1.261,1.236,1.236,1041464.0
2013-11-20,1.236,1.246,1.222,1.227,813093.0
2013-11-21,1.227,1.246,1.222,1.227,428638.0
2013-11-22,1.266,1.281,1.246,1.276,800372.0
2013-11-25,1.295,1.32,1.29,1.29,785281.0
2013-11-26,1.305,1.335,1.29,1.32,1079991.0
2013-11-27,1.33,1.335,1.281,1.295,403731.0
2013-11-28,1.295,1.305,1.276,1.3,667977.0
2013-11-29,1.29,1.305,1.271,1.29,241404.0
2013-12-02,1.29,1.31,1.251,1.285,1004295.0
2013-12-03,1.251,1.295,1.232,1.241,974664.0
2013-12-04,1.232,1.29,1.232,1.261,556635.0
2013-12-05,1.261,1.261,1.232,1.241,911091.0
2013-12-06,1.232,1.271,1.227,1.266,709274.0
2013-12-09,1.241,1.256,1.232,1.236,361918.0
2013-12-10,1.227,1.256,1.227,1.227,900482.0
2013-12-11,1.246,1.281,1.246,1.246,783498.0
2013-12-12,1.236,1.256,1.104,1.251,1160024.0
2013-12-13,1.236,1.271,1.232,1.271,774324.0
2013-12-16,1.261,1.268,1.236,1.266,538433.0
2013-12-17,1.276,1.29,1.251,1.276,413135.0
2013-12-18,1.271,1.271,1.251,1.251,227914.0
2013-12-19,1.266,1.3,1.246,1.3,918436.0
2013-12-20,1.3,1.315,1.295,1.315,870108.0
2013-12-23,1.3,1.325,1.295,1.3,621229.0
2013-12-24,1.3,1.32,1.295,1.32,274375.0
2013-12-27,1.325,1.335,1.295,1.315,237620.0
2013-12-30,1.325,1.364,1.285,1.354,978185.0
2013-12-31,1.369,1.374,1.335,1.349,411075.0
2014-01-02,1.354,1.379,1.33,1.335,335435.0
2014-01-03,1.325,1.364,1.285,1.349,771081.0
2014-01-06,1.325,1.349,1.305,1.339,481787.0
2014-01-07,1.335,1.354,1.325,1.339,625797.0
2014-01-08,1.33,1.349,1.31,1.325,954994.0
2014-01-09,1.32,1.349,1.312,1.339,211712.0
2014-01-10,1.325,1.369,1.325,1.369,491628.0
2014-01-13,1.364,1.384,1.33,1.354,444591.0
2014-01-14,1.305,1.33,1.3,1.315,731149.0
2014-01-15,1.335,1.339,1.315,1.325,511061.0
2014-01-16,1.31,1.322,1.295,1.31,630210.0
2014-01-17,1.3,1.32,1.295,1.305,471307.0
2014-01-20,1.3,1.322,1.271,1.315,785160.0
2014-01-21,1.315,1.359,1.31,1.349,391114.0
2014-01-22,1.354,1.393,1.344,1.393,439728.0
2014-01-23,1.369,1.384,1.335,1.369,450714.0
2014-01-24,1.354,1.398,1.349,1.384,270468.0
2014-01-28,1.374,1.374,1.315,1.33,837956.0
2014-01-29,1.339,1.398,1.339,1.393,297894.0
2014-01-30,1.339,1.393,1.339,1.389,374251.0
2014-01-31,1.389,1.393,1.364,1.384,384596.0
2014-02-03,1.369,1.389,1.354,1.369,265029.0
2014-02-04,1.339,1.364,1.33,1.335,487463.0
2014-02-05,1.325,1.33,1.305,1.32,491898.0
2014-02-06,1.305,1.335,1.305,1.305,617170.0
2014-02-07,1.315,1.339,1.305,1.325,684506.0
2014-02-10,1.325,1.369,1.325,1.364,541141.0
2014-02-11,1.359,1.384,1.354,1.369,438475.0
2014-02-12,1.369,1.428,1.364,1.408,1198830.0
2014-02-13,1.413,1.423,1.339,1.418,841299.0
2014-02-14,1.433,1.457,1.418,1.452,691308.0
2014-02-17,1.457,1.501,1.442,1.482,606565.0
2014-02-18,1.516,1.516,1.433,1.452,650502.0
2014-02-19,1.452,1.472,1.438,1.447,687766.0
2014-02-20,1.423,1.472,1.423,1.442,2414489.0
2014-02-21,1.467,1.472,1.438,1.438,524855.0
2014-02-24,1.457,1.467,1.442,1.447,722991.0
2014-02-25,1.462,1.462,1.452,1.452,398113.0
2014-02-26,1.457,1.489,1.447,1.477,828231.0
2014-02-27,1.452,1.482,1.452,1.477,454919.0
2014-02-28,1.496,1.555,1.487,1.546,1886298.0
2014-03-03,1.58,1.604,1.531,1.55,5954839.0
2014-03-04,1.555,1.604,1.536,1.58,2631808.0
2014-03-05,1.595,1.624,1.59,1.609,1554256.0
2014-03-06,1.6,1.619,1.597,1.604,1749936.0
2014-03-07,1.604,1.644,1.604,1.614,631378.0
2014-03-10,1.614,1.619,1.58,1.585,1106625.0
2014-03-11,1.585,1.604,1.511,1.57,1865172.0
2014-03-12,1.56,1.58,1.526,1.56,1283623.0
2014-03-13,1.565,1.595,1.555,1.565,937672.0
2014-03-14,1.541,1.571,1.516,1.541,473008.0
2014-03-17,1.528,1.553,1.528,1.548,1906774.0
2014-03-18,1.553,1.553,1.526,1.543,511080.0
2014-03-19,1.538,1.538,1.498,1.528,1717571.0
2014-03-20,1.483,1.533,1.483,1.518,1486047.0
2014-03-21,1.523,1.533,1.488,1.503,2259580.0
2014-03-24,1.493,1.508,1.481,1.498,1338366.0
2014-03-25,1.483,1.503,1.478,1.493,1070795.0
2014-03-26,1.498,1.523,1.493,1.503,1171131.0
2014-03-27,1.498,1.498,1.413,1.478,547659.0
2014-03-28,1.468,1.498,1.448,1.483,713899.0
2014-03-31,1.488,1.493,1.468,1.478,1272453.0
2014-04-01,1.458,1.473,1.438,1.463,1394427.0
2014-04-02,1.468,1.481,1.453,1.478,2723843.0
2014-04-03,1.488,1.488,1.458,1.463,1741222.0
2014-04-04,1.463,1.483,1.453,1.478,2980690.0
2014-04-07,1.488,1.508,1.483,1.498,2834232.0
2014-04-08,1.498,1.503,1.473,1.483,2292836.0
2014-04-09,1.488,1.496,1.478,1.488,1062398.0
2014-04-10,1.498,1.543,1.498,1.528,2407739.0
2014-04-11,1.508,1.513,1.473,1.473,904717.0
2014-04-14,1.473,1.488,1.428,1.433,966286.0
2014-04-15,1.433,1.488,1.433,1.463,1012159.0
2014-04-16,1.483,1.488,1.463,1.468,650810.0
2014-04-17,1.483,1.503,1.473,1.488,773402.0
2014-04-22,1.508,1.508,1.488,1.503,461441.0
2014-04-23,1.508,1.531,1.493,1.518,841919.0
2014-04-24,1.543,1.583,1.538,1.563,1033943.0
2014-04-28,1.558,1.573,1.518,1.523,683623.0
2014-04-29,1.538,1.553,1.493,1.513,805526.0
2014-04-30,1.528,1.553,1.508,1.553,1013482.0
2014-05-01,1.548,1.563,1.526,1.543,916642.0
2014-05-02,1.548,1.603,1.548,1.588,563645.0
2014-05-05,1.608,1.623,1.543,1.563,1071193.0
2014-05-06,1.573,1.595,1.568,1.583,502970.0
2014-05-07,1.578,1.583,1.563,1.573,1150870.0
2014-05-08,1.583,1.583,1.538,1.548,779978.0
2014-05-09,1.548,1.578,1.521,1.573,1194389.0
2014-05-12,1.578,1.598,1.548,1.568,950624.0
2014-05-13,1.598,1.598,1.553,1.568,1187833.0
2014-05-14,1.578,1.598,1.553,1.563,835389.0
2014-05-15,1.538,1.573,1.538,1.563,1221761.0
2014-05-16,1.553,1.563,1.533,1.543,671044.0
2014-05-19,1.543,1.578,1.528,1.548,1173041.0
2014-05-20,1.548,1.548,1.493,1.533,1012582.0
2014-05-21,1.523,1.538,1.513,1.523,765693.0
2014-05-22,1.533,1.593,1.533,1.568,959607.0
2014-05-23,1.563,1.603,1.558,1.583,1330078.0
2014-05-26,1.578,1.598,1.568,1.598,741891.0
2014-05-27,1.603,1.618,1.583,1.593,936088.0
2014-05-28,1.608,1.618,1.588,1.618,683194.0
2014-05-29,1.613,1.673,1.608,1.668,1128860.0
2014-05-30,1.668,1.668,1.648,1.648,1410208.0
2014-06-02,1.643,1.665,1.628,1.628,1199120.0
2014-06-03,1.628,1.638,1.61,1.613,1013849.0
2014-06-04,1.623,1.633,1.593,1.628,1122522.0
2014-06-05,1.623,1.628,1.598,1.618,526280.0
2014-06-06,1.618,1.638,1.608,1.628,686402.0
2014-06-10,1.633,1.643,1.603,1.603,369702.0
2014-06-11,1.598,1.628,1.598,1.608,827815.0
2014-06-12,1.603,1.643,1.603,1.633,664731.0
2014-06-13,1.603,1.618,1.568,1.598,1244037.0
2014-06-16,1.573,1.593,1.573,1.583,445123.0
2014-06-17,1.568,1.635,1.563,1.628,1214990.0
2014-06-18,1.623,1.663,1.608,1.653,1444429.0
2014-06-19,1.648,1.703,1.643,1.693,1600188.0
2014-06-20,1.673,1.728,1.663,1.683,1464458.0
2014-06-23,1.693,1.703,1.663,1.673,1356029.0
2014-06-24,1.678,1.683,1.648,1.653,1294159.0
2014-06-25,1.638,1.673,1.628,1.668,982738.0
2014-06-26,1.658,1.693,1.658,1.688,995334.0
2014-06-27,1.688,1.703,1.648,1.648,845914.0
2014-06-30,1.643,1.653,1.633,1.633,670033.0
2014-07-01,1.628,1.648,1.613,1.623,901671.0
2014-07-02,1.633,1.673,1.633,1.663,1289572.0
2014-07-03,1.648,1.673,1.633,1.648,645164.0
2014-07-04,1.663,1.663,1.623,1.628,967264.0
2014-07-07,1.628,1.668,1.623,1.663,935838.0
2014-07-08,1.658,1.668,1.648,1.658,427084.0
2014-07-09,1.663,1.668,1.643,1.658,1127259.0
2014-07-10,1.653,1.663,1.643,1.653,1507831.0
2014-07-11,1.638,1.693,1.638,1.678,539910.0
2014-07-14,1.693,1.718,1.683,1.698,749412.0
2014-07-15,1.718,1.718,1.663,1.678,800791.0
2014-07-16,1.678,1.678,1.678,1.678,0.0
2014-07-17,1.753,1.763,1.648,1.648,2427425.0
2014-07-18,1.648,1.703,1.643,1.688,1865822.0
2014-07-21,1.678,1.693,1.668,1.683,1025447.0
2014-07-22,1.683,1.718,1.683,1.693,719037.0
2014-07-23,1.698,1.703,1.675,1.683,1624638.0
2014-07-24,1.673,1.678,1.618,1.673,1634156.0
2014-07-25,1.663,1.673,1.658,1.663,573229.0
2014-07-28,1.663,1.698,1.653,1.668,507063.0
2014-07-29,1.673,1.698,1.673,1.688,551685.0
2014-07-30,1.698,1.718,1.693,1.708,1097495.0
2014-07-31,1.718,1.718,1.683,1.683,1026960.0
2014-08-01,1.673,1.678,1.608,1.618,1304080.0
2014-08-04,1.608,1.618,1.573,1.588,1765676.0
2014-08-05,1.593,1.605,1.563,1.573,3105663.0
2014-08-06,1.563,1.583,1.548,1.563,1361269.0
2014-08-07,1.563,1.593,1.558,1.588,1720591.0
2014-08-08,1.558,1.583,1.513,1.523,2485785.0
2014-08-11,1.548,1.575,1.543,1.568,2010989.0
2014-08-12,1.563,1.615,1.563,1.608,906043.0
2014-08-13,1.603,1.625,1.588,1.588,1173582.0
2014-08-14,1.588,1.618,1.583,1.588,1205406.0
2014-08-15,1.603,1.623,1.588,1.588,1050686.0
2014-08-18,1.593,1.598,1.588,1.593,397510.0
2014-08-19,1.613,1.64,1.598,1.623,788406.0
2014-08-20,1.628,1.64,1.598,1.623,6362331.0
2014-08-21,1.648,1.678,1.628,1.633,2382367.0
2014-08-22,1.638,1.665,1.623,1.628,850074.0
2014-08-25,1.608,1.663,1.603,1.658,1270269.0
2014-08-26,1.653,1.683,1.643,1.653,566041.0
2014-08-27,1.663,1.673,1.643,1.643,726144.0
2014-08-28,1.628,1.645,1.593,1.608,1118552.0
2014-08-29,1.638,1.658,1.608,1.638,1736611.0
2014-09-01,1.643,1.668,1.623,1.648,764988.0
2014-09-02,1.628,1.668,1.628,1.663,613817.0
2014-09-03,1.683,1.683,1.648,1.653,1333174.0
2014-09-04,1.648,1.678,1.633,1.663,1021244.0
2014-09-05,1.683,1.683,1.643,1.643,713278.0
2014-09-08,1.628,1.658,1.613,1.618,985920.0
2014-09-09,1.598,1.623,1.593,1.618,1109149.0
2014-09-10,1.598,1.615,1.593,1.598,1174035.0
2014-09-11,1.603,1.628,1.603,1.613,1253447.0
2014-09-12,1.603,1.618,1.593,1.618,992987.0
2014-09-15,1.603,1.615,1.588,1.588,1242205.0
2014-09-16,1.583,1.588,1.523,1.533,2093157.0
2014-09-17,1.543,1.563,1.523,1.543,2222538.0
2014-09-18,1.528,1.558,1.503,1.503,3441454.0
2014-09-19,1.518,1.529,1.488,1.503,1361513.0
2014-09-22,1.488,1.59,1.472,1.554,2675383.0
2014-09-23,1.544,1.554,1.524,1.534,3906105.0
2014-09-24,1.534,1.554,1.513,1.534,1359445.0
2014-09-25,1.529,1.539,1.482,1.503,1383399.0
2014-09-26,1.472,1.503,1.472,1.488,1479629.0
2014-09-29,1.462,1.493,1.462,1.488,1192393.0
2014-09-30,1.477,1.498,1.467,1.482,1022123.0
2014-10-01,1.477,1.508,1.451,1.508,759354.0
2014-10-02,1.482,1.518,1.477,1.503,2271111.0
2014-10-03,1.503,1.508,1.477,1.503,2632344.0
2014-10-06,1.498,1.513,1.493,1.503,608050.0
2014-10-07,1.534,1.557,1.498,1.524,1670976.0
2014-10-08,1.498,1.513,1.477,1.513,860827.0
2014-10-09,1.518,1.539,1.513,1.518,963073.0
2014-10-10,1.488,1.503,1.488,1.498,1619387.0
2014-10-13,1.467,1.475,1.451,1.462,1659233.0
2014-10-14,1.451,1.472,1.307,1.467,1316185.0
2014-10-15,1.472,1.488,1.446,1.462,2079782.0
2014-10-16,1.462,1.477,1.457,1.477,2086192.0
2014-10-17,1.472,1.49,1.451,1.472,1847037.0
2014-10-20,1.482,1.493,1.451,1.477,1207388.0
2014-10-21,1.498,1.575,1.493,1.565,1276474.0
2014-10-22,1.58,1.596,1.539,1.57,1259128.0
2014-10-23,1.56,1.598,1.549,1.59,1154113.0
2014-10-24,1.59,1.596,1.544,1.56,1224549.0
2014-10-27,1.57,1.58,1.539,1.565,667485.0
2014-10-28,1.565,1.58,1.524,1.57,953406.0
2014-10-29,1.58,1.58,1.539,1.544,908690.0
2014-10-30,1.565,1.588,1.554,1.565,892341.0
2014-10-31,1.565,1.58,1.549,1.56,1529452.0
2014-11-03,1.56,1.58,1.544,1.544,775772.0
2014-11-04,1.554,1.565,1.544,1.565,576658.0
2014-11-05,1.57,1.616,1.57,1.601,1633930.0
2014-11-06,1.616,1.668,1.616,1.642,1456361.0
2014-11-07,1.657,1.668,1.629,1.647,1523007.0
2014-11-10,1.647,1.657,1.629,1.642,515349.0
2014-11-11,1.668,1.668,1.642,1.657,680838.0
2014-11-12,1.673,1.673,1.626,1.637,1046656.0
2014-11-13,1.637,1.652,1.626,1.637,1039648.0
2014-11-14,1.668,1.668,1.616,1.632,1584332.0
2014-11-17,1.632,1.637,1.616,1.621,577440.0
2014-11-18,1.626,1.626,1.575,1.585,2711874.0
2014-11-19,1.58,1.601,1.575,1.58,772244.0
2014-11-20,1.575,1.59,1.565,1.58,1147327.0
2014-11-21,1.585,1.59,1.562,1.58,504625.0
2014-11-24,1.59,1.596,1.575,1.596,591139.0
2014-11-25,1.585,1.59,1.554,1.575,1394429.0
2014-11-26,1.58,1.637,1.58,1.601,784743.0
2014-11-27,1.601,1.611,1.58,1.601,457967.0
2014-11-28,1.585,1.59,1.57,1.58,1344216.0
2014-12-01,1.585,1.59,1.554,1.57,876063.0
2014-12-02,1.565,1.596,1.562,1.58,1118956.0
2014-12-03,1.58,1.639,1.57,1.626,2105266.0
2014-12-04,1.626,1.642,1.596,1.632,1737767.0
2014-12-05,1.642,1.693,1.632,1.683,933377.0
2014-12-08,1.688,1.709,1.688,1.699,1074953.0
2014-12-09,1.688,1.688,1.611,1.621,1665152.0
2014-12-10,1.596,1.621,1.572,1.606,548201.0
2014-12-11,1.585,1.626,1.57,1.616,745163.0
2014-12-12,1.59,1.632,1.58,1.611,803471.0
2014-12-15,1.59,1.637,1.57,1.621,670572.0
2014-12-16,1.626,1.626,1.59,1.59,954907.0
2014-12-17,1.601,1.611,1.539,1.544,1667514.0
2014-12-18,1.524,1.539,1.48,1.518,2636707.0
2014-12-19,1.529,1.601,1.518,1.58,2158130.0
2014-12-22,1.601,1.616,1.567,1.596,1697675.0
2014-12-23,1.611,1.626,1.601,1.611,529667.0
2014-12-24,1.621,1.65,1.606,1.632,318381.0
2014-12-29,1.637,1.688,1.606,1.678,358796.0
2014-12-30,1.699,1.699,1.626,1.637,428107.0
2014-12-31,1.642,1.647,1.608,1.647,251363.0
2015-01-02,1.647,1.688,1.632,1.642,338913.0
2015-01-05,1.642,1.668,1.621,1.632,356115.0
2015-01-06,1.606,1.616,1.596,1.601,521071.0
2015-01-07,1.596,1.621,1.57,1.611,1065257.0
2015-01-08,1.621,1.637,1.606,1.626,730305.0
2015-01-09,1.647,1.657,1.629,1.642,735201.0
2015-01-12,1.637,1.652,1.621,1.626,1212488.0
2015-01-13,1.632,1.642,1.596,1.626,1263227.0
2015-01-14,1.626,1.632,1.606,1.616,1654076.0
2015-01-15,1.601,1.614,1.596,1.601,880850.0
2015-01-16,1.565,1.598,1.544,1.565,705544.0
2015-01-19,1.57,1.596,1.56,1.57,292826.0
2015-01-20,1.57,1.596,1.57,1.59,455806.0
2015-01-21,1.596,1.619,1.585,1.596,879956.0
2015-01-22,1.596,1.616,1.585,1.596,599926.0
2015-01-23,1.596,1.616,1.59,1.606,1127689.0
2015-01-27,1.596,1.621,1.58,1.601,1467180.0
2015-01-28,1.56,1.57,1.534,1.544,2265978.0
2015-01-29,1.534,1.534,1.488,1.493,4101147.0
2015-01-30,1.518,1.518,1.488,1.518,2682119.0
2015-02-02,1.513,1.529,1.508,1.518,969280.0
2015-02-03,1.524,1.529,1.503,1.518,4298907.0
2015-02-04,1.549,1.549,1.524,1.529,1323630.0
2015-02-05,1.544,1.572,1.534,1.539,1641328.0
2015-02-06,1.549,1.601,1.544,1.59,3013275.0
2015-02-09,1.575,1.596,1.565,1.575,1373594.0
2015-02-10,1.59,1.596,1.567,1.58,1220718.0
2015-02-11,1.596,1.596,1.554,1.56,1712798.0
2015-02-12,1.585,1.585,1.554,1.57,1408390.0
2015-02-13,1.58,1.611,1.56,1.601,1922818.0
2015-02-16,1.606,1.611,1.59,1.601,1248518.0
2015-02-17,1.601,1.611,1.601,1.606,2203872.0
2015-02-18,1.611,1.632,1.608,1.632,1118273.0
2015-02-19,1.652,1.704,1.642,1.699,2328435.0
2015-02-20,1.709,1.75,1.709,1.729,2930142.0
2015-02-23,1.724,1.724,1.678,1.719,482194.0
2015-02-24,1.719,1.735,1.704,1.714,893777.0
2015-02-25,1.719,1.719,1.678,1.683,1506480.0
2015-02-26,1.683,1.691,1.621,1.637,1552220.0
2015-02-27,1.632,1.693,1.632,1.688,1299156.0
2015-03-02,1.678,1.678,1.621,1.642,2258844.0
2015-03-03,1.673,1.673,1.616,1.637,2282920.0
2015-03-04,1.642,1.657,1.616,1.632,1728039.0
2015-03-05,1.632,1.668,1.632,1.657,1549472.0
2015-03-06,1.663,1.709,1.663,1.704,1604079.0
2015-03-09,1.693,1.693,1.632,1.657,1052222.0
2015-03-10,1.673,1.714,1.663,1.699,1838382.0
2015-03-11,1.688,1.724,1.668,1.704,2376059.0
2015-03-12,1.704,1.724,1.696,1.704,1261314.0
2015-03-13,1.709,1.729,1.693,1.724,954921.0
2015-03-16,1.704,1.709,1.655,1.678,1289039.0
2015-03-17,1.678,1.729,1.663,1.714,1773226.0
2015-03-18,1.704,1.745,1.678,1.74,1065489.0
2015-03-19,1.76,1.781,1.734,1.75,1717934.0
2015-03-20,1.711,1.763,1.685,1.758,1072932.0
2015-03-23,1.737,1.763,1.727,1.732,926389.0
2015-03-24,1.722,1.748,1.711,1.722,941534.0
2015-03-25,1.742,1.742,1.643,1.706,2189002.0
2015-03-26,1.643,1.69,1.643,1.674,882932.0
2015-03-27,1.706,1.708,1.68,1.695,787677.0
2015-03-30,1.653,1.701,1.653,1.674,656587.0
2015-03-31,1.68,1.727,1.68,1.706,1399291.0
2015-04-01,1.69,1.722,1.69,1.711,771317.0
2015-04-02,1.701,1.758,1.701,1.742,975748.0
2015-04-07,1.748,1.769,1.703,1.716,1424025.0
2015-04-08,1.711,1.737,1.711,1.732,665756.0
2015-04-09,1.758,1.758,1.716,1.722,672926.0
2015-04-10,1.727,1.779,1.727,1.748,1197426.0
2015-04-13,1.753,1.826,1.753,1.816,3337150.0
2015-04-14,1.8,1.837,1.8,1.832,2253265.0
2015-04-15,1.832,1.9,1.826,1.884,1757657.0
2015-04-16,1.889,1.921,1.874,1.884,1553108.0
2015-04-17,1.879,1.897,1.879,1.879,1276221.0
2015-04-20,1.884,1.889,1.832,1.884,1795679.0
2015-04-21,1.895,1.921,1.863,1.895,1516937.0
2015-04-22,1.9,1.91,1.832,1.847,1876029.0
2015-04-23,1.837,1.837,1.774,1.795,2559661.0
2015-04-24,1.811,1.842,1.811,1.816,1188211.0
2015-04-27,1.826,1.837,1.805,1.811,823293.0
2015-04-28,1.816,1.837,1.774,1.784,1295183.0
2015-04-29,1.779,1.79,1.742,1.742,782296.0
2015-04-30,1.732,1.742,1.695,1.711,2120267.0
2015-05-01,1.716,1.769,1.711,1.753,1723660.0
2015-05-04,1.742,1.779,1.742,1.774,1325980.0
2015-05-05,1.79,1.811,1.774,1.784,1642003.0
2015-05-06,1.769,1.784,1.745,1.753,1489958.0
2015-05-07,1.695,1.745,1.695,1.716,997814.0
2015-05-08,1.711,1.763,1.711,1.737,1231913.0
2015-05-11,1.748,1.753,1.727,1.732,1288215.0
2015-05-12,1.711,1.748,1.701,1.742,2119817.0
2015-05-13,1.737,1.753,1.727,1.748,865898.0
2015-05-14,1.732,1.737,1.716,1.727,1060030.0
2015-05-15,1.753,1.753,1.722,1.732,1556347.0
2015-05-18,1.737,1.748,1.701,1.722,986773.0
2015-05-19,1.716,1.716,1.674,1.69,1628191.0
2015-05-20,1.695,1.732,1.685,1.722,1157690.0
2015-05-21,1.732,1.742,1.706,1.732,2094431.0
2015-05-22,1.753,1.753,1.727,1.732,983416.0
2015-05-25,1.732,1.735,1.716,1.722,1456615.0
2015-05-26,1.722,1.732,1.722,1.732,1228083.0
2015-05-27,1.727,1.732,1.706,1.722,1169998.0
2015-05-28,1.737,1.74,1.706,1.711,489612.0
2015-05-29,1.706,1.742,1.706,1.732,971874.0
2015-06-01,1.732,1.732,1.669,1.68,1848034.0
2015-06-02,1.695,1.695,1.653,1.68,1823206.0
2015-06-03,1.653,1.669,1.638,1.648,1089186.0
2015-06-04,1.659,1.669,1.643,1.648,1256263.0
2015-06-05,1.648,1.695,1.643,1.695,1329858.0
2015-06-09,1.68,1.716,1.68,1.695,1468736.0
2015-06-10,1.695,1.706,1.669,1.695,2026814.0
2015-06-11,1.711,1.745,1.693,1.742,1423479.0
2015-06-12,1.742,1.758,1.722,1.737,1013083.0
2015-06-15,1.732,1.758,1.722,1.753,1109533.0
2015-06-16,1.758,1.763,1.732,1.742,1102376.0
2015-06-17,1.753,1.769,1.732,1.758,1171346.0
2015-06-18,1.727,1.753,1.701,1.716,1927830.0
2015-06-19,1.722,1.766,1.722,1.732,1377792.0
2015-06-22,1.742,1.742,1.68,1.695,1722286.0
2015-06-23,1.716,1.758,1.701,1.758,1266893.0
2015-06-24,1.753,1.753,1.722,1.748,942768.0
2015-06-25,1.742,1.742,1.711,1.716,1019235.0
2015-06-26,1.68,1.711,1.674,1.695,2135186.0
2015-06-29,1.674,1.674,1.638,1.659,1285549.0
2015-06-30,1.653,1.68,1.648,1.669,1368377.0
2015-07-01,1.659,1.742,1.659,1.737,1927618.0
2015-07-02,1.716,1.769,1.716,1.769,869423.0
2015-07-03,1.742,1.758,1.711,1.732,617278.0
2015-07-06,1.711,1.711,1.68,1.695,586056.0
2015-07-07,1.701,1.748,1.685,1.732,1095819.0
2015-07-08,1.701,1.722,1.69,1.69,1215060.0
2015-07-09,1.674,1.701,1.648,1.685,1759106.0
2015-07-10,1.706,1.711,1.659,1.669,1027572.0
2015-07-13,1.664,1.695,1.653,1.664,748615.0
2015-07-14,1.695,1.701,1.664,1.674,802609.0
2015-07-15,1.685,1.685,1.664,1.674,1753949.0
2015-07-16,1.701,1.701,1.659,1.685,907020.0
2015-07-17,1.69,1.695,1.659,1.674,781739.0
2015-07-20,1.674,1.685,1.638,1.648,1619220.0
2015-07-21,1.664,1.748,1.651,1.737,2203120.0
2015-07-22,1.732,1.769,1.727,1.737,1495577.0
2015-07-23,1.737,1.8,1.737,1.769,1846688.0
2015-07-24,1.769,1.774,1.742,1.753,1222800.0
2015-07-27,1.748,1.779,1.748,1.774,1520112.0
2015-07-28,1.753,1.805,1.742,1.769,1796124.0
2015-07-29,1.779,1.784,1.753,1.769,2110273.0
2015-07-30,1.774,1.79,1.769,1.779,658585.0
2015-07-31,1.784,1.805,1.774,1.795,1205276.0
2015-08-03,1.811,1.826,1.8,1.826,887994.0
2015-08-04,1.837,1.858,1.826,1.837,1128698.0
2015-08-05,1.832,1.832,1.784,1.8,874905.0
2015-08-06,1.795,1.811,1.774,1.8,957033.0
2015-08-07,1.779,1.805,1.769,1.79,786535.0
2015-08-10,1.784,1.8,1.779,1.8,310331.0
2015-08-11,1.805,1.805,1.763,1.79,658850.0
2015-08-12,1.795,1.811,1.748,1.748,1695467.0
2015-08-13,1.742,1.784,1.742,1.753,925330.0
2015-08-14,1.742,1.779,1.742,1.769,571240.0
2015-08-17,1.779,1.79,1.748,1.748,766695.0
2015-08-18,1.748,1.795,1.748,1.748,1255383.0
2015-08-19,1.763,1.8,1.763,1.784,1717595.0
2015-08-20,1.847,1.847,1.758,1.779,1627220.0
2015-08-21,1.758,1.832,1.758,1.816,1830544.0
2015-08-24,1.779,1.8,1.748,1.758,1709485.0
2015-08-25,1.732,1.774,1.685,1.774,2197643.0
2015-08-26,1.748,1.779,1.748,1.763,1592136.0
2015-08-27,1.774,1.774,1.68,1.701,2634973.0
2015-08-28,1.811,1.863,1.748,1.816,1641823.0
2015-08-31,1.805,1.821,1.753,1.795,1377343.0
2015-09-01,1.774,1.811,1.758,1.769,1516604.0
2015-09-02,1.753,1.763,1.737,1.758,2175795.0
2015-09-03,1.769,1.779,1.727,1.727,1189278.0
2015-09-04,1.732,1.811,1.727,1.8,1458853.0
2015-09-07,1.779,1.79,1.706,1.753,1363555.0
2015-09-08,1.758,1.821,1.758,1.79,1284319.0
2015-09-09,1.811,1.858,1.79,1.826,2036801.0
2015-09-10,1.774,1.837,1.769,1.826,1422907.0
2015-09-11,1.826,1.868,1.811,1.842,1651510.0
2015-09-14,1.863,1.9,1.853,1.9,1776065.0
2015-09-15,1.884,1.884,1.819,1.863,2144148.0
2015-09-16,1.868,1.942,1.868,1.926,2675287.0
2015-09-17,1.959,1.959,1.913,1.916,2733279.0
2015-09-18,1.921,1.97,1.91,1.942,2089359.0
2015-09-21,1.905,1.926,1.883,1.915,1493378.0
2015-09-22,1.942,1.951,1.926,1.948,1173381.0
2015-09-23,1.932,1.97,1.926,1.964,1252954.0
2015-09-24,1.97,2.029,1.942,2.029,1241627.0
2015-09-25,2.034,2.056,2.002,2.04,1131138.0
2015-09-28,2.029,2.07,2.029,2.056,975658.0
2015-09-29,2.002,2.018,1.991,1.997,2065646.0
2015-09-30,1.964,2.105,1.964,2.105,3338179.0
2015-10-01,2.083,2.105,2.067,2.083,7551407.0
2015-10-02,2.056,2.116,2.045,2.072,1038932.0
2015-10-05,2.062,2.116,2.062,2.116,382538.0
2015-10-06,2.132,2.137,2.067,2.083,1192090.0
2015-10-07,2.083,2.099,2.051,2.078,1463113.0
2015-10-08,2.099,2.105,2.013,2.013,1463880.0
2015-10-09,2.034,2.056,2.034,2.056,1353922.0
2015-10-12,2.045,2.051,2.026,2.04,742625.0
2015-10-13,2.062,2.062,2.029,2.051,991926.0
2015-10-14,2.051,2.062,2.04,2.045,1516914.0
2015-10-15,2.056,2.056,2.018,2.045,1414690.0
2015-10-16,2.083,2.105,2.04,2.099,1962293.0
2015-10-19,2.099,2.11,2.089,2.105,922226.0
2015-10-20,2.089,2.135,2.089,2.132,1008892.0
2015-10-21,2.126,2.129,2.094,2.105,1072821.0
2015-10-22,2.126,2.126,2.078,2.116,1223944.0
2015-10-23,2.137,2.181,2.126,2.181,1535433.0
2015-10-26,2.181,2.186,2.099,2.121,1405259.0
2015-10-27,2.116,2.132,2.105,2.126,1986070.0
2015-10-28,2.126,2.148,2.11,2.137,1435405.0
2015-10-29,2.154,2.154,2.094,2.121,1367470.0
2015-10-30,2.105,2.208,2.094,2.208,1677978.0
2015-11-02,2.218,2.24,2.191,2.208,679349.0
2015-11-03,2.24,2.256,2.202,2.224,708165.0
2015-11-04,2.245,2.256,2.202,2.229,1491470.0
2015-11-05,2.218,2.224,2.159,2.191,1803827.0
2015-11-06,2.224,2.235,2.175,2.202,1272015.0
2015-11-09,2.197,2.213,2.143,2.159,1446883.0
2015-11-10,2.148,2.164,2.105,2.11,1532466.0
2015-11-11,2.143,2.154,2.11,2.154,581419.0
2015-11-12,2.137,2.159,2.126,2.143,892220.0
2015-11-13,2.126,2.132,2.089,2.105,1247662.0
2015-11-16,2.078,2.143,2.078,2.083,1668537.0
2015-11-17,2.11,2.148,2.094,2.143,2235328.0
2015-11-18,2.132,2.17,2.132,2.159,1631503.0
2015-11-19,2.186,2.251,2.164,2.251,1176796.0
2015-11-20,2.294,2.305,2.229,2.273,1635842.0
2015-11-23,2.273,2.273,2.218,2.229,1436046.0
2015-11-24,2.218,2.224,2.208,2.213,1329581.0
2015-11-25,2.218,2.273,2.208,2.273,2432598.0
2015-11-26,2.273,2.31,2.256,2.289,2137491.0
2015-11-27,2.321,2.337,2.273,2.278,1465858.0
2015-11-30,2.289,2.31,2.273,2.289,881819.0
2015-12-01,2.273,2.327,2.262,2.278,2552680.0
2015-12-02,2.273,2.278,2.237,2.273,1243977.0
2015-12-03,2.229,2.316,2.229,2.305,1159348.0
2015-12-04,2.197,2.278,2.191,2.273,1530516.0
2015-12-07,2.305,2.321,2.262,2.283,877035.0
2015-12-08,2.262,2.327,2.262,2.321,1476783.0
2015-12-09,2.305,2.327,2.294,2.305,1234634.0
2015-12-10,2.305,2.332,2.3,2.332,1450581.0
2015-12-11,2.327,2.37,2.3,2.305,1755907.0
2015-12-14,2.283,2.31,2.273,2.278,1213972.0
2015-12-15,2.273,2.305,2.218,2.224,1420983.0
2015-12-16,2.235,2.278,2.194,2.208,1877931.0
2015-12-17,2.218,2.224,2.181,2.191,2597729.0
2015-12-18,2.164,2.186,2.105,2.121,3121676.0
2015-12-21,2.121,2.159,2.116,2.143,975421.0
2015-12-22,2.164,2.191,2.126,2.148,952652.0
2015-12-23,2.164,2.181,2.137,2.148,713501.0
2015-12-24,2.137,2.17,2.126,2.143,2007434.0
2015-12-29,2.154,2.202,2.137,2.197,1026311.0
2015-12-30,2.218,2.24,2.194,2.213,735596.0
2015-12-31,2.197,2.229,2.191,2.202,477180.0
2016-01-04,2.213,2.218,2.17,2.181,764040.0
2016-01-05,2.159,2.186,2.143,2.148,616475.0
2016-01-06,2.159,2.17,2.108,2.121,685431.0
2016-01-07,2.137,2.164,2.11,2.116,802166.0
2016-01-08,2.083,2.137,2.083,2.094,726218.0
2016-01-11,2.056,2.132,2.034,2.116,1422717.0
2016-01-12,2.099,2.154,2.089,2.132,1474248.0
2016-01-13,2.137,2.224,2.137,2.213,1501863.0
2016-01-14,2.175,2.197,2.164,2.191,1213791.0
2016-01-15,2.218,2.245,2.154,2.159,1311333.0
2016-01-18,2.159,2.197,2.143,2.181,922800.0
2016-01-19,2.186,2.251,2.167,2.245,1423232.0
2016-01-20,2.245,2.294,2.224,2.235,1162147.0
2016-01-21,2.321,2.321,2.229,2.262,1488966.0
2016-01-22,2.305,2.31,2.245,2.294,1485391.0
2016-01-25,2.316,2.327,2.289,2.294,736454.0
2016-01-27,2.267,2.302,2.213,2.229,1404538.0
2016-01-28,2.235,2.375,2.235,2.359,2212198.0
2016-01-29,2.343,2.346,2.294,2.31,1456373.0
2016-02-01,2.343,2.356,2.3,2.321,1135478.0
2016-02-02,2.316,2.37,2.316,2.343,1722969.0
2016-02-03,2.305,2.359,2.273,2.283,2189168.0
2016-02-04,2.289,2.365,2.283,2.354,958745.0
2016-02-05,2.348,2.365,2.332,2.348,534626.0
2016-02-08,2.327,2.37,2.327,2.348,415136.0
2016-02-09,2.316,2.348,2.316,2.332,1140310.0
2016-02-10,2.327,2.337,2.256,2.31,1300674.0
2016-02-11,2.321,2.332,2.294,2.305,1517531.0
2016-02-12,2.3,2.3,2.256,2.262,1026985.0
2016-02-15,2.278,2.343,2.256,2.332,1635545.0
2016-02-16,2.354,2.381,2.294,2.321,1360277.0
2016-02-17,2.343,2.359,2.273,2.273,884567.0
2016-02-18,2.305,2.316,2.283,2.31,1206514.0
2016-02-19,2.316,2.354,2.283,2.294,1515346.0
2016-02-22,2.289,2.343,2.289,2.316,919937.0
2016-02-23,2.316,2.332,2.262,2.267,1472743.0
2016-02-24,2.267,2.332,2.251,2.31,1263671.0
2016-02-25,2.337,2.419,2.332,2.359,1433114.0
2016-02-26,2.365,2.462,2.365,2.457,1325558.0
2016-02-29,2.462,2.559,2.462,2.554,2363008.0
2016-03-01,2.565,2.586,2.521,2.581,3327586.0
2016-03-02,2.597,2.64,2.516,2.532,2059641.0
2016-03-03,2.538,2.538,2.435,2.511,2523286.0
2016-03-04,2.494,2.494,2.446,2.457,1082756.0
2016-03-07,2.467,2.478,2.402,2.402,1278857.0
2016-03-08,2.397,2.424,2.365,2.397,1274102.0
2016-03-09,2.381,2.457,2.381,2.44,1797917.0
2016-03-10,2.462,2.5,2.446,2.489,1756979.0
2016-03-11,2.494,2.543,2.494,2.538,1250888.0
2016-03-14,2.57,2.581,2.543,2.565,1135468.0
2016-03-15,2.554,2.57,2.535,2.538,946148.0
2016-03-16,2.542,2.592,2.537,2.576,1297927.0
2016-03-17,2.63,2.652,2.602,2.602,2063695.0
2016-03-18,2.636,2.636,2.553,2.564,1545878.0
2016-03-21,2.558,2.575,2.536,2.569,1721301.0
2016-03-22,2.575,2.641,2.569,2.636,1337900.0
2016-03-23,2.636,2.663,2.613,2.647,1206595.0
2016-03-24,2.624,2.68,2.624,2.658,1296868.0
2016-03-29,2.669,2.696,2.624,2.63,2024517.0
2016-03-30,2.647,2.702,2.647,2.647,1343257.0
2016-03-31,2.674,2.691,2.636,2.652,1789522.0
2016-04-01,2.63,2.658,2.564,2.569,2172835.0
2016-04-04,2.575,2.619,2.575,2.575,1783603.0
2016-04-05,2.569,2.597,2.561,2.564,1856717.0
2016-04-06,2.553,2.613,2.544,2.586,1394652.0
2016-04-07,2.597,2.63,2.589,2.613,1307436.0
2016-04-08,2.569,2.624,2.569,2.619,1086164.0
2016-04-11,2.613,2.63,2.58,2.597,1412518.0
2016-04-12,2.586,2.619,2.58,2.619,1287046.0
2016-04-13,2.619,2.647,2.586,2.586,2442648.0
2016-04-14,2.586,2.613,2.583,2.597,1407611.0
2016-04-15,2.608,2.619,2.586,2.597,1427959.0
2016-04-18,2.619,2.641,2.602,2.624,1441238.0
2016-04-19,2.636,2.636,2.531,2.586,3871781.0
2016-04-20,2.591,2.647,2.542,2.619,2838259.0
2016-04-21,2.641,2.641,2.586,2.602,2511780.0
2016-04-22,2.597,2.597,2.536,2.564,1880507.0
2016-04-26,2.575,2.591,2.553,2.564,1797974.0
2016-04-27,2.553,2.63,2.553,2.586,1119582.0
2016-04-28,2.586,2.619,2.58,2.608,1840151.0
2016-04-29,2.619,2.694,2.597,2.691,3615766.0
2016-05-02,2.707,2.741,2.68,2.724,2677492.0
2016-05-03,2.718,2.823,2.718,2.807,2280779.0
2016-05-04,2.84,2.84,2.771,2.779,1759788.0
2016-05-05,2.763,2.796,2.746,2.757,1245871.0
2016-05-06,2.729,2.785,2.685,2.785,2768339.0
2016-05-09,2.785,2.807,2.76,2.807,1267836.0
2016-05-10,2.829,2.884,2.796,2.834,1273790.0
2016-05-11,2.857,2.923,2.818,2.917,2329001.0
2016-05-12,2.917,2.928,2.89,2.923,2330232.0
2016-05-13,2.945,2.962,2.868,2.906,2898737.0
2016-05-16,2.901,2.912,2.815,2.84,2233404.0
2016-05-17,2.862,2.879,2.823,2.829,1865273.0
2016-05-18,2.818,2.862,2.787,2.829,2242868.0
2016-05-19,2.834,2.857,2.796,2.845,1064615.0
2016-05-20,2.862,2.879,2.84,2.857,779197.0
2016-05-23,2.851,2.898,2.834,2.845,700404.0
2016-05-24,2.84,2.879,2.84,2.857,1670857.0
2016-05-25,2.884,2.92,2.845,2.89,1309463.0
2016-05-26,2.884,2.904,2.857,2.895,1249621.0
2016-05-27,2.901,2.912,2.879,2.89,874770.0
2016-05-30,2.895,2.901,2.87,2.89,1359889.0
2016-05-31,2.901,2.904,2.854,2.895,1793352.0
2016-06-01,2.845,2.884,2.823,2.873,2332223.0
2016-06-02,2.873,2.901,2.865,2.868,1241568.0
2016-06-03,2.884,2.959,2.873,2.95,2418430.0
2016-06-06,2.939,2.967,2.906,2.962,859074.0
2016-06-07,2.956,2.973,2.912,2.973,929599.0
2016-06-08,2.973,2.973,2.917,2.923,727511.0
2016-06-09,2.923,2.945,2.884,2.923,1146389.0
2016-06-10,2.884,2.923,2.879,2.923,725716.0
2016-06-14,2.906,2.934,2.84,2.857,1431630.0
2016-06-15,2.818,2.873,2.807,2.829,1879901.0
2016-06-16,2.807,2.851,2.768,2.768,2587248.0
2016-06-17,2.768,2.801,2.768,2.785,1158757.0
2016-06-20,2.768,2.851,2.768,2.845,1911994.0
2016-06-21,2.834,2.923,2.834,2.901,1338255.0
2016-06-22,2.928,2.928,2.851,2.879,1231944.0
2016-06-23,2.895,2.898,2.862,2.873,628276.0
2016-06-24,2.901,2.923,2.685,2.768,2724322.0
2016-06-27,2.752,2.829,2.735,2.796,1293383.0
2016-06-28,2.735,2.774,2.685,2.718,2627790.0
2016-06-29,2.729,2.81,2.713,2.79,2297008.0
2016-06-30,2.851,2.873,2.818,2.862,1531786.0
2016-07-01,2.845,2.895,2.829,2.834,1370681.0
2016-07-04,2.834,2.926,2.818,2.923,1022045.0
2016-07-05,2.956,3.033,2.956,3.028,2344169.0
2016-07-06,3.05,3.089,2.973,2.978,2590560.0
2016-07-07,3.0,3.017,2.973,2.995,1373915.0
2016-07-08,2.995,3.033,2.978,2.978,1878928.0
2016-07-11,3.011,3.066,2.989,3.028,1509608.0
2016-07-12,3.028,3.028,2.945,2.945,2829790.0
2016-07-13,2.934,2.945,2.873,2.917,2797963.0
2016-07-14,2.95,2.962,2.895,2.917,1593845.0
2016-07-15,2.934,2.939,2.906,2.923,1126756.0
2016-07-18,2.95,2.995,2.912,2.984,1349533.0
2016-07-19,2.989,3.022,2.967,2.967,1031367.0
2016-07-20,2.973,3.055,2.95,3.044,1319768.0
2016-07-21,3.094,3.097,3.053,3.078,1698730.0
2016-07-22,3.171,3.171,3.05,3.105,2170069.0
2016-07-25,3.105,3.138,3.094,3.111,1671009.0
2016-07-26,3.149,3.149,3.111,3.133,1493020.0
2016-07-27,3.16,3.199,3.133,3.171,1592078.0
2016-07-28,3.183,3.183,3.16,3.171,1470506.0
2016-07-29,3.166,3.238,3.155,3.216,1541116.0
2016-08-01,3.227,3.263,3.216,3.232,1671230.0
2016-08-02,3.243,3.265,3.216,3.221,1388838.0
2016-08-03,3.199,3.238,3.174,3.227,1317126.0
2016-08-04,3.232,3.249,3.227,3.232,897398.0
2016-08-05,3.232,3.254,3.221,3.232,1295847.0
2016-08-08,3.265,3.265,3.221,3.238,1497419.0
2016-08-09,3.205,3.216,3.147,3.177,1493958.0
2016-08-10,3.171,3.238,3.16,3.232,1515310.0
2016-08-11,3.232,3.271,3.21,3.271,1221015.0
2016-08-12,3.276,3.299,3.274,3.299,1663279.0
2016-08-15,3.304,3.315,3.276,3.288,676855.0
2016-08-16,3.243,3.274,3.238,3.254,976054.0
2016-08-17,3.26,3.26,3.194,3.216,756783.0
2016-08-18,3.221,3.224,3.183,3.188,771770.0
2016-08-19,3.177,3.199,3.166,3.188,911309.0
2016-08-22,3.194,3.252,3.177,3.21,661890.0
2016-08-23,3.216,3.26,3.199,3.243,1141102.0
2016-08-24,3.26,3.265,3.227,3.26,741445.0
2016-08-25,3.26,3.271,3.249,3.254,886536.0
2016-08-26,3.26,3.265,3.238,3.238,413005.0
2016-08-29,3.243,3.249,3.177,3.216,1127302.0
2016-08-30,3.243,3.293,3.199,3.221,1361596.0
2016-08-31,3.183,3.188,3.028,3.061,2808641.0
2016-09-01,3.066,3.116,3.044,3.066,1541428.0
2016-09-02,3.066,3.066,3.066,3.066,0.0
2016-09-05,2.928,2.945,2.862,2.917,5149956.0
2016-09-06,2.95,2.992,2.904,2.962,4683386.0
2016-09-07,2.973,3.0,2.917,2.928,2358885.0
2016-09-08,2.906,2.928,2.892,2.906,3229425.0
2016-09-09,2.901,2.92,2.895,2.901,1847743.0
2016-09-12,2.862,2.862,2.763,2.796,3261882.0
2016-09-13,2.807,2.857,2.782,2.801,2821782.0
2016-09-14,2.807,2.84,2.774,2.79,2210254.0
2016-09-15,2.79,2.807,2.729,2.741,3087336.0
2016-09-16,2.741,2.768,2.707,2.735,2875573.0
2016-09-19,2.707,2.757,2.696,2.757,542461.0
2016-09-20,2.758,2.797,2.718,2.735,2688788.0
2016-09-21,2.734,2.785,2.729,2.751,1676113.0
2016-09-22,2.785,2.819,2.779,2.796,4000311.0
2016-09-23,2.802,2.827,2.745,2.807,2197701.0
2016-09-26,2.796,2.796,2.757,2.779,1987221.0
2016-09-27,2.762,2.779,2.706,2.768,2408494.0
2016-09-28,2.745,2.807,2.745,2.807,1082944.0
2016-09-29,2.819,2.836,2.802,2.83,2414446.0
2016-09-30,2.813,2.824,2.796,2.813,1520640.0
2016-10-03,2.819,2.858,2.819,2.83,714106.0
2016-10-04,2.819,2.819,2.729,2.751,2141021.0
2016-10-05,2.745,2.751,2.593,2.633,5434403.0
2016-10-06,2.706,2.706,2.616,2.638,2980309.0
2016-10-07,2.621,2.624,2.565,2.61,3189029.0
2016-10-10,2.672,2.672,2.593,2.593,1131627.0
2016-10-11,2.576,2.593,2.554,2.576,1642657.0
2016-10-12,2.593,2.593,2.542,2.559,2068076.0
2016-10-13,2.526,2.588,2.526,2.582,1876114.0
2016-10-14,2.599,2.605,2.542,2.542,1665307.0
2016-10-17,2.576,2.588,2.514,2.514,1578140.0
2016-10-18,2.503,2.548,2.458,2.537,2720359.0
2016-10-19,2.554,2.605,2.542,2.582,2033631.0
2016-10-20,2.605,2.638,2.605,2.621,2922382.0
2016-10-21,2.621,2.633,2.542,2.627,3484827.0
2016-10-24,2.667,2.683,2.621,2.667,4504180.0
2016-10-25,2.729,2.824,2.683,2.745,5690123.0
2016-10-26,2.74,2.757,2.621,2.638,2472884.0
2016-10-27,2.655,2.768,2.655,2.672,2926912.0
2016-10-28,2.655,2.748,2.593,2.621,2058641.0
2016-10-31,2.672,2.683,2.627,2.661,2008191.0
2016-11-01,2.621,2.689,2.621,2.683,1428236.0
2016-11-02,2.661,2.672,2.582,2.593,2386330.0
2016-11-03,2.576,2.596,2.557,2.582,1136008.0
2016-11-04,2.559,2.576,2.542,2.542,1012538.0
2016-11-07,2.526,2.588,2.526,2.582,1280173.0
2016-11-08,2.616,2.627,2.571,2.588,1657305.0
2016-11-09,2.576,2.593,2.458,2.537,3319097.0
2016-11-10,2.509,2.554,2.373,2.402,6369568.0
2016-11-11,2.368,2.402,2.306,2.351,6266065.0
2016-11-14,2.373,2.402,2.356,2.39,3401965.0
2016-11-15,2.503,2.511,2.356,2.385,3250431.0
2016-11-16,2.362,2.441,2.362,2.407,2493423.0
2016-11-17,2.356,2.385,2.283,2.368,6115724.0
2016-11-18,2.424,2.435,2.328,2.402,4429401.0
2016-11-21,2.34,2.387,2.34,2.379,2539641.0
2016-11-22,2.407,2.5,2.407,2.497,3323180.0
2016-11-23,2.469,2.554,2.464,2.542,3338405.0
2016-11-24,2.565,2.599,2.542,2.582,4197248.0
2016-11-25,2.559,2.616,2.559,2.593,1950700.0
2016-11-28,2.599,2.633,2.585,2.593,2448329.0
2016-11-29,2.616,2.65,2.593,2.627,2435293.0
2016-11-30,2.616,2.65,2.599,2.65,3095821.0
2016-12-01,2.638,2.65,2.579,2.627,2493321.0
2016-12-02,2.61,2.655,2.588,2.616,1932752.0
2016-12-05,2.605,2.621,2.54,2.554,1725285.0
2016-12-06,2.542,2.568,2.503,2.554,1614581.0
2016-12-07,2.582,2.602,2.554,2.582,2281651.0
2016-12-08,2.65,2.65,2.559,2.638,1590089.0
2016-12-09,2.644,2.751,2.621,2.695,2624231.0
2016-12-12,2.7,2.762,2.644,2.7,2185731.0
2016-12-13,2.712,2.74,2.667,2.683,1475260.0
2016-12-14,2.683,2.709,2.644,2.672,2420936.0
2016-12-15,2.7,2.7,2.621,2.689,2367330.0
2016-12-16,2.706,2.745,2.667,2.717,3189685.0
2016-12-19,2.717,2.74,2.695,2.7,1741612.0
2016-12-20,2.729,2.745,2.652,2.74,2110271.0
2016-12-21,2.751,2.757,2.706,2.751,1563822.0
2016-12-22,2.779,2.779,2.737,2.757,1379905.0
2016-12-23,2.807,2.819,2.785,2.785,865817.0
2016-12-28,2.819,2.833,2.788,2.83,878527.0
2016-12-29,2.853,2.853,2.796,2.83,915899.0
2016-12-30,2.83,2.853,2.824,2.847,939442.0
2017-01-03,2.909,2.909,2.847,2.864,1594631.0
2017-01-04,2.886,2.886,2.813,2.83,1578164.0
2017-01-05,2.819,2.819,2.74,2.768,2276996.0
2017-01-06,2.762,2.791,2.703,2.791,1404592.0
2017-01-09,2.796,2.833,2.768,2.791,1316864.0
2017-01-10,2.819,2.819,2.762,2.779,1626309.0
2017-01-11,2.74,2.813,2.74,2.779,992787.0
2017-01-12,2.796,2.807,2.765,2.774,1093767.0
2017-01-13,2.807,2.807,2.757,2.768,778623.0
2017-01-16,2.807,2.807,2.743,2.745,3318907.0
2017-01-17,2.734,2.762,2.712,2.717,1859772.0
2017-01-18,2.706,2.757,2.675,2.734,1760194.0
2017-01-19,2.751,2.751,2.723,2.734,864109.0
2017-01-20,2.74,2.785,2.729,2.779,1122935.0
2017-01-23,2.791,2.791,2.729,2.751,1544210.0
2017-01-24,2.751,2.774,2.731,2.757,1519050.0
2017-01-25,2.774,2.807,2.745,2.774,1742007.0
2017-01-27,2.734,2.841,2.734,2.83,1254046.0
2017-01-30,2.813,2.909,2.771,2.807,1770896.0
2017-01-31,2.791,2.853,2.768,2.83,1787084.0
2017-02-01,2.807,2.912,2.807,2.853,1711131.0
2017-02-02,2.841,2.881,2.841,2.869,1014772.0
2017-02-03,2.864,2.937,2.864,2.92,1600767.0
2017-02-06,2.931,2.931,2.881,2.898,3091591.0
2017-02-07,2.886,2.96,2.886,2.96,1953068.0
2017-02-08,2.92,2.977,2.886,2.965,2778539.0
2017-02-09,2.977,3.044,2.965,2.988,2706316.0
2017-02-10,3.016,3.016,2.954,2.982,1994435.0
2017-02-13,2.993,2.999,2.948,2.948,2109587.0
2017-02-14,2.965,2.982,2.943,2.948,1487700.0
2017-02-15,2.965,2.977,2.943,2.948,1106590.0
2017-02-16,2.931,2.943,2.869,2.892,2340090.0
2017-02-17,2.824,2.903,2.824,2.864,2046223.0
2017-02-20,2.875,2.892,2.838,2.869,1277611.0
2017-02-21,2.858,2.881,2.847,2.858,1554938.0
2017-02-22,2.869,2.895,2.841,2.875,1417770.0
2017-02-23,2.875,2.875,2.875,2.875,0.0
2017-02-24,2.768,2.836,2.745,2.802,8170801.0
2017-02-27,2.802,2.813,2.762,2.774,3237770.0
2017-02-28,2.768,2.779,2.751,2.762,3621147.0
2017-03-01,2.779,2.779,2.729,2.774,3249018.0
2017-03-02,2.796,2.796,2.712,2.751,3117490.0
2017-03-03,2.723,2.757,2.723,2.745,2364431.0
2017-03-06,2.745,2.762,2.729,2.74,1528897.0
2017-03-07,2.745,2.799,2.745,2.796,1814556.0
2017-03-08,2.819,2.819,2.751,2.757,1727113.0
2017-03-09,2.745,2.768,2.74,2.745,2168085.0
2017-03-10,2.74,2.745,2.576,2.576,16218200.0
2017-03-13,2.638,2.678,2.588,2.65,5969794.0
2017-03-14,2.672,2.678,2.65,2.672,5643599.0
2017-03-15,2.672,2.712,2.655,2.712,4929697.0
2017-03-16,2.729,2.729,2.678,2.689,4765377.0
2017-03-17,2.683,2.774,2.683,2.768,7486673.0
2017-03-20,2.774,2.779,2.74,2.745,2277265.0
2017-03-21,2.74,2.757,2.729,2.74,2312373.0
2017-03-22,2.751,2.751,2.712,2.745,2604144.0
2017-03-23,2.757,2.791,2.74,2.785,2829932.0
2017-03-24,2.774,2.836,2.774,2.819,2469839.0
2017-03-27,2.819,2.864,2.802,2.824,2867707.0
2017-03-28,2.875,2.875,2.819,2.869,2603647.0
2017-03-29,2.874,2.926,2.868,2.92,3452375.0
2017-03-30,2.966,2.966,2.914,2.931,2122658.0
2017-03-31,2.92,2.949,2.908,2.949,2913566.0
2017-04-03,2.966,2.983,2.9,2.908,2046914.0
2017-04-04,2.914,2.943,2.914,2.926,1075945.0
2017-04-05,2.949,2.954,2.908,2.937,2754859.0
2017-04-06,2.96,2.972,2.937,2.966,3312461.0
2017-04-07,2.972,2.972,2.937,2.96,1580222.0
2017-04-10,2.972,2.983,2.954,2.96,1116299.0
2017-04-11,2.943,2.98,2.937,2.972,1747217.0
2017-04-12,2.978,2.995,2.966,2.983,1681153.0
2017-04-13,2.995,3.041,2.989,3.012,1962185.0
2017-04-18,3.012,3.07,2.995,3.041,3116080.0
2017-04-19,3.047,3.087,3.035,3.047,2790729.0
2017-04-20,3.035,3.035,2.989,3.018,2209155.0
2017-04-21,3.041,3.041,2.978,2.983,2115592.0
2017-04-24,2.989,3.041,2.989,3.024,1509091.0
2017-04-26,3.047,3.047,3.018,3.041,1356596.0
2017-04-27,3.052,3.067,3.029,3.052,1200268.0
2017-04-28,3.029,3.093,3.029,3.075,1456503.0
2017-05-01,3.075,3.179,3.075,3.179,1817817.0
2017-05-02,3.26,3.26,3.156,3.202,2542694.0
2017-05-03,3.254,3.3,3.222,3.254,4165569.0
2017-05-04,3.306,3.381,3.28,3.294,4323518.0
2017-05-05,3.277,3.294,3.248,3.283,1733184.0
2017-05-08,3.317,3.346,3.3,3.312,1948520.0
2017-05-09,3.294,3.294,3.237,3.277,2464169.0
2017-05-10,3.225,3.314,3.225,3.271,1978992.0
2017-05-11,3.277,3.306,3.219,3.237,2781635.0
2017-05-12,3.208,3.26,3.196,3.26,1951360.0
2017-05-15,3.242,3.28,3.225,3.248,1383620.0
2017-05-16,3.254,3.3,3.202,3.248,1908657.0
2017-05-17,3.248,3.277,3.208,3.208,2121541.0
2017-05-18,3.168,3.254,3.168,3.242,2660365.0
2017-05-19,3.231,3.271,3.214,3.26,1474803.0
2017-05-22,3.283,3.312,3.254,3.312,1542357.0
2017-05-23,3.294,3.363,3.294,3.363,1848461.0
2017-05-24,3.369,3.409,3.343,3.386,3393649.0
2017-05-25,3.398,3.404,3.352,3.369,1526453.0
2017-05-26,3.363,3.409,3.346,3.392,1117583.0
2017-05-29,3.352,3.352,3.217,3.317,3464119.0
2017-05-30,3.323,3.369,3.3,3.346,1425224.0
2017-05-31,3.358,3.375,3.34,3.369,1757724.0
2017-06-01,3.392,3.438,3.386,3.415,1982230.0
2017-06-02,3.45,3.548,3.45,3.519,3118730.0
2017-06-05,3.502,3.617,3.496,3.553,4721281.0
2017-06-06,3.519,3.542,3.49,3.496,2191914.0
2017-06-07,3.507,3.51,3.432,3.432,2244877.0
2017-06-08,3.381,3.415,3.346,3.358,2393612.0
2017-06-09,3.335,3.398,3.312,3.386,2030396.0
2017-06-13,3.375,3.43,3.358,3.415,2500613.0
2017-06-14,3.415,3.507,3.415,3.479,1903738.0
2017-06-15,3.427,3.493,3.427,3.456,3942237.0
2017-06-16,3.45,3.461,3.409,3.432,1742600.0
2017-06-19,3.409,3.496,3.409,3.496,2219460.0
2017-06-20,3.496,3.507,3.438,3.45,2371757.0
2017-06-21,3.381,3.479,3.352,3.461,2349892.0
2017-06-22,3.456,3.484,3.432,3.461,1383960.0
2017-06-23,3.467,3.467,3.435,3.45,1190253.0
2017-06-26,3.456,3.473,3.398,3.415,1331364.0
2017-06-27,3.415,3.438,3.398,3.398,1448078.0
2017-06-28,3.34,3.369,3.323,3.335,2642440.0
2017-06-29,3.323,3.34,3.289,3.312,3379424.0
2017-06-30,3.254,3.312,3.219,3.231,2508573.0
2017-07-03,3.225,3.24,3.179,3.191,1844753.0
2017-07-04,3.191,3.237,3.173,3.237,3497637.0
2017-07-05,3.214,3.248,3.202,3.219,1894288.0
2017-07-06,3.185,3.237,3.185,3.225,1689066.0
2017-07-07,3.196,3.225,3.179,3.196,2917040.0
2017-07-10,3.196,3.3,3.196,3.289,3766273.0
2017-07-11,3.237,3.294,3.237,3.283,3487144.0
2017-07-12,3.254,3.3,3.168,3.173,3976039.0
2017-07-13,3.208,3.222,3.185,3.208,2066643.0
2017-07-14,3.231,3.254,3.202,3.248,1508911.0
2017-07-17,3.219,3.283,3.214,3.277,2010064.0
2017-07-18,3.254,3.277,3.228,3.242,2362766.0
2017-07-19,3.248,3.271,3.219,3.248,1732829.0
2017-07-20,3.271,3.335,3.242,3.312,2536138.0
2017-07-21,3.317,3.34,3.289,3.3,1998602.0
2017-07-24,3.271,3.286,3.231,3.277,1575586.0
2017-07-25,3.294,3.352,3.294,3.312,1540311.0
2017-07-26,3.306,3.329,3.242,3.277,2727752.0
2017-07-27,3.271,3.306,3.26,3.26,2742319.0
2017-07-28,3.231,3.248,3.191,3.208,1799885.0
2017-07-31,3.202,3.237,3.191,3.202,1426012.0
2017-08-01,3.185,3.271,3.185,3.254,1746308.0
2017-08-02,3.265,3.265,3.219,3.248,1819508.0
2017-08-03,3.225,3.289,3.225,3.254,2316338.0
2017-08-04,3.26,3.314,3.26,3.283,1775711.0
2017-08-07,3.335,3.363,3.286,3.294,2479321.0
2017-08-08,3.312,3.323,3.234,3.265,1066542.0
2017-08-09,3.248,3.289,3.237,3.248,1065655.0
2017-08-10,3.237,3.317,3.231,3.277,1451623.0
2017-08-11,3.225,3.277,3.225,3.248,1029103.0
2017-08-14,3.271,3.283,3.254,3.271,906221.0
2017-08-15,3.312,3.34,3.297,3.306,1052028.0
2017-08-16,3.3,3.34,3.283,3.34,1243742.0
2017-08-17,3.358,3.381,3.323,3.34,1924353.0
2017-08-18,3.289,3.34,3.283,3.335,1322011.0
2017-08-21,3.317,3.34,3.265,3.3,965128.0
2017-08-22,3.3,3.34,3.294,3.323,1223970.0
2017-08-23,3.312,3.335,3.242,3.265,2576424.0
2017-08-24,3.242,3.289,3.242,3.271,1381809.0
2017-08-25,3.26,3.271,3.237,3.265,1485565.0
2017-08-28,3.271,3.277,3.231,3.254,1151153.0
2017-08-29,3.254,3.277,3.24,3.265,1873709.0
2017-08-30,3.26,3.294,3.231,3.242,1444075.0
2017-08-31,3.283,3.34,3.26,3.271,2902298.0
2017-09-01,3.3,3.432,3.271,3.294,5208549.0
2017-09-04,3.283,3.346,3.283,3.312,2626440.0
2017-09-05,3.335,3.335,3.283,3.3,2202107.0
2017-09-06,3.294,3.317,3.277,3.277,3012167.0
2017-09-07,3.265,3.3,3.225,3.242,2529811.0
2017-09-08,3.248,3.277,3.231,3.277,1827738.0
2017-09-11,3.283,3.312,3.277,3.294,1666516.0
2017-09-12,3.289,3.289,3.254,3.271,929963.0
2017-09-13,3.237,3.254,3.185,3.185,2611932.0
2017-09-14,3.209,3.209,3.209,3.209,0.0
2017-09-15,3.203,3.214,3.107,3.174,4798555.0
2017-09-18,3.185,3.261,3.185,3.232,2057417.0
2017-09-19,3.255,3.273,3.226,3.238,2533556.0
2017-09-20,3.255,3.29,3.201,3.284,2693555.0
2017-09-21,3.272,3.281,3.195,3.243,3784628.0
2017-09-22,3.255,3.26,3.207,3.219,2101437.0
2017-09-25,3.195,3.278,3.195,3.249,2214335.0
2017-09-26,3.243,3.272,3.219,3.231,2552641.0
2017-09-27,3.219,3.243,3.187,3.189,2018681.0
2017-09-28,3.219,3.225,3.154,3.178,3034641.0
2017-09-29,3.195,3.219,3.172,3.213,2390134.0
2017-10-02,3.225,3.243,3.166,3.219,2014680.0
2017-10-03,3.172,3.219,3.172,3.189,2215274.0
2017-10-04,3.184,3.225,3.154,3.16,2746724.0
2017-10-05,3.166,3.189,3.148,3.148,1908443.0
2017-10-06,3.184,3.192,3.136,3.184,2642779.0
2017-10-09,3.166,3.255,3.166,3.225,1976071.0
2017-10-10,3.207,3.26,3.207,3.213,1330676.0
2017-10-11,3.195,3.278,3.195,3.26,1376545.0
2017-10-12,3.278,3.296,3.26,3.272,1819135.0
2017-10-13,3.296,3.302,3.266,3.284,1329734.0
2017-10-16,3.302,3.355,3.296,3.302,1536753.0
2017-10-17,3.314,3.343,3.284,3.314,1247151.0
2017-10-18,3.302,3.361,3.302,3.337,1302630.0
2017-10-19,3.349,3.385,3.343,3.361,1920819.0
2017-10-20,3.361,3.414,3.343,3.385,1597360.0
2017-10-23,3.408,3.488,3.408,3.474,3244135.0
2017-10-24,3.474,3.521,3.45,3.503,2437071.0
2017-10-25,3.521,3.53,3.494,3.515,2131349.0
2017-10-26,3.527,3.527,3.441,3.45,2651259.0
2017-10-27,3.45,3.497,3.432,3.479,2719645.0
2017-10-30,3.503,3.539,3.491,3.527,2186884.0
2017-10-31,3.539,3.559,3.521,3.527,3609361.0
2017-11-01,3.539,3.586,3.539,3.568,2719551.0
2017-11-02,3.592,3.621,3.58,3.592,1803868.0
2017-11-03,3.621,3.636,3.604,3.604,1563325.0
2017-11-06,3.639,3.654,3.613,3.616,1767863.0
2017-11-07,3.651,3.651,3.604,3.616,1519232.0
2017-11-08,3.604,3.639,3.598,3.621,2471299.0
2017-11-09,3.61,3.657,3.574,3.633,2958071.0
2017-11-10,3.627,3.633,3.583,3.592,1852509.0
2017-11-13,3.604,3.627,3.533,3.533,2040985.0
2017-11-14,3.527,3.536,3.482,3.515,1730253.0
2017-11-15,3.491,3.515,3.485,3.485,1104350.0
2017-11-16,3.468,3.497,3.468,3.497,2107761.0
2017-11-17,3.515,3.527,3.491,3.509,1188107.0
2017-11-20,3.55,3.568,3.485,3.527,2824412.0
2017-11-21,3.574,3.657,3.574,3.616,4330151.0
2017-11-22,3.675,3.704,3.621,3.627,3451636.0
2017-11-23,3.657,3.758,3.645,3.698,4983467.0
2017-11-24,3.704,3.71,3.61,3.663,1968385.0
2017-11-27,3.687,3.722,3.675,3.687,3077495.0
2017-11-28,3.692,3.728,3.675,3.692,3866278.0
2017-11-29,3.722,3.728,3.669,3.669,2327075.0
2017-11-30,3.669,3.687,3.592,3.616,3223928.0
2017-12-01,3.61,3.651,3.598,3.604,2373169.0
2017-12-04,3.633,3.675,3.607,3.61,1600239.0
2017-12-05,3.568,3.598,3.539,3.55,2401848.0
2017-12-06,3.545,3.574,3.533,3.545,2028333.0
2017-12-07,3.533,3.627,3.533,3.604,2672323.0
2017-12-08,3.586,3.621,3.545,3.616,2147489.0
2017-12-11,3.639,3.672,3.624,3.669,2766189.0
2017-12-12,3.681,3.713,3.663,3.704,2033037.0
2017-12-13,3.728,3.775,3.728,3.769,2184628.0
2017-12-14,3.775,3.811,3.704,3.763,3131591.0
2017-12-15,3.728,3.728,3.565,3.621,13807822.0
2017-12-18,3.669,3.71,3.657,3.698,6767132.0
2017-12-19,3.74,3.746,3.692,3.716,7112111.0
2017-12-20,3.716,3.74,3.698,3.716,3931050.0
2017-12-21,3.698,3.722,3.684,3.71,4375925.0
2017-12-22,3.698,3.716,3.692,3.71,1621524.0
2017-12-27,3.728,3.752,3.687,3.728,1897041.0
2017-12-28,3.74,3.74,3.692,3.74,2201380.0
2017-12-29,3.704,3.746,3.675,3.722,3889246.0
2018-01-02,3.752,3.769,3.716,3.734,1590495.0
2018-01-03,3.734,3.752,3.716,3.728,2307409.0
2018-01-04,3.74,3.74,3.675,3.681,2165136.0
2018-01-05,3.71,3.734,3.69,3.734,2614346.0
2018-01-08,3.758,3.763,3.704,3.728,1558304.0
2018-01-09,3.728,3.74,3.681,3.687,2030552.0
2018-01-10,3.675,3.71,3.479,3.479,7152066.0
2018-01-11,3.491,3.509,3.426,3.438,3732914.0
2018-01-12,3.45,3.482,3.438,3.45,2939535.0
2018-01-15,3.45,3.456,3.367,3.373,2806142.0
2018-01-16,3.379,3.391,3.326,3.349,2562834.0
2018-01-17,3.343,3.408,3.337,3.367,3110826.0
2018-01-18,3.385,3.403,3.361,3.385,2103143.0
2018-01-19,3.379,3.408,3.349,3.391,1984844.0
2018-01-22,3.42,3.426,3.355,3.397,2515715.0
2018-01-23,3.432,3.479,3.408,3.426,4150405.0
2018-01-24,3.479,3.55,3.462,3.533,3551292.0
2018-01-25,3.55,3.55,3.453,3.479,2747755.0
2018-01-29,3.497,3.503,3.438,3.456,2115562.0
2018-01-30,3.438,3.45,3.379,3.385,3272465.0
2018-01-31,3.385,3.4,3.361,3.397,4030598.0
2018-02-01,3.414,3.42,3.367,3.367,2775094.0
2018-02-02,3.361,3.379,3.302,3.308,3266118.0
2018-02-05,3.272,3.314,3.184,3.195,6893982.0
2018-02-06,3.136,3.189,3.118,3.136,7194864.0
2018-02-07,3.225,3.249,3.178,3.237,5013098.0
2018-02-08,3.136,3.228,3.136,3.219,4495925.0
2018-02-09,3.195,3.243,3.142,3.237,3837206.0
2018-02-12,3.178,3.207,3.136,3.142,2946425.0
2018-02-13,3.16,3.16,3.127,3.142,3101059.0
2018-02-14,3.178,3.178,3.124,3.142,2289071.0
2018-02-15,3.113,3.13,3.065,3.089,5508989.0
2018-02-16,3.136,3.166,3.136,3.148,2674406.0
2018-02-19,3.166,3.184,3.142,3.172,2576289.0
2018-02-20,3.189,3.237,3.16,3.231,3318093.0
2018-02-21,3.266,3.266,3.207,3.237,2507982.0
2018-02-22,3.231,3.243,3.118,3.13,2085749.0
2018-02-23,3.154,3.172,3.124,3.16,2569002.0
2018-02-26,3.172,3.231,3.172,3.207,2965759.0
2018-02-27,3.278,3.284,3.195,3.219,3517267.0
2018-02-28,3.284,3.284,3.225,3.278,3188858.0
2018-03-01,3.308,3.331,3.266,3.278,3629432.0
2018-03-02,3.26,3.278,3.24,3.243,2359214.0
2018-03-05,3.237,3.266,3.184,3.201,2368819.0
2018-03-06,3.255,3.272,3.231,3.26,2834906.0
2018-03-07,3.26,3.266,3.219,3.249,3335383.0
2018-03-08,3.278,3.278,3.237,3.26,2505688.0
2018-03-09,3.26,3.349,3.249,3.349,3320059.0
2018-03-12,3.355,3.367,3.317,3.361,2448931.0
2018-03-13,3.373,3.379,3.302,3.373,2287476.0
2018-03-14,3.355,3.376,3.329,3.367,3656493.0
2018-03-15,3.385,3.385,3.349,3.385,3328405.0
2018-03-16,3.391,3.468,3.373,3.456,4341319.0
2018-03-19,3.456,3.491,3.423,3.479,2842581.0
2018-03-20,3.462,3.479,3.426,3.438,2531053.0
2018-03-21,3.432,3.497,3.411,3.491,4168611.0
2018-03-22,3.474,3.491,3.444,3.474,4722941.0
2018-03-23,3.485,3.497,3.456,3.479,3559539.0
2018-03-26,3.45,3.456,3.403,3.414,3219798.0
2018-03-27,3.403,3.45,3.355,3.432,2825957.0
2018-03-28,3.426,3.468,3.414,3.432,2684495.0
2018-03-29,3.397,3.441,3.397,3.42,1494600.0
2018-04-03,3.391,3.42,3.355,3.361,2605554.0
2018-04-04,3.344,3.356,3.272,3.302,3416874.0
2018-04-05,3.32,3.372,3.308,3.357,2951734.0
2018-04-06,3.351,3.429,3.335,3.423,2363641.0
2018-04-09,3.496,3.599,3.496,3.581,4435793.0
2018-04-10,3.66,3.717,3.62,3.696,6265877.0
2018-04-11,3.678,3.696,3.638,3.684,3307594.0
2018-04-12,3.666,3.666,3.581,3.593,3787716.0
2018-04-13,3.599,3.599,3.526,3.557,2869789.0
2018-04-16,3.557,3.623,3.532,3.611,2498054.0
2018-04-17,3.605,3.641,3.593,3.623,1829903.0
2018-04-18,3.623,3.657,3.599,3.641,2512359.0
2018-04-19,3.666,3.702,3.648,3.69,1731265.0
2018-04-20,3.684,3.69,3.638,3.648,1956851.0
2018-04-23,3.641,3.684,3.581,3.581,1914439.0
2018-04-24,3.605,3.648,3.581,3.648,3308885.0
2018-04-26,3.66,3.781,3.641,3.775,5578700.0
2018-04-27,3.805,3.917,3.793,3.86,5360973.0
2018-04-30,3.872,3.926,3.854,3.896,2575200.0
2018-05-01,3.908,3.929,3.872,3.89,2688726.0
2018-05-02,3.908,3.929,3.835,3.854,3540344.0
2018-05-03,3.89,3.932,3.866,3.878,2763877.0
2018-05-04,3.884,3.905,3.826,3.835,1944607.0
2018-05-07,3.866,3.872,3.823,3.823,1788322.0
2018-05-08,3.86,3.86,3.775,3.799,2879546.0
2018-05-09,3.805,3.841,3.793,3.829,1768160.0
2018-05-10,3.847,3.847,3.781,3.787,1723877.0
2018-05-11,3.787,3.805,3.732,3.738,1319475.0
2018-05-14,3.763,3.799,3.754,3.763,1531691.0
2018-05-15,3.769,3.769,3.666,3.678,2330419.0
2018-05-16,3.69,3.726,3.672,3.708,2157719.0
2018-05-17,3.678,3.684,3.563,3.678,3582261.0
2018-05-18,3.672,3.684,3.62,3.635,2613514.0
2018-05-21,3.635,3.702,3.617,3.678,1048658.0
2018-05-22,3.678,3.684,3.623,3.654,1449953.0
2018-05-23,3.641,3.684,3.629,3.66,1385440.0
2018-05-24,3.648,3.751,3.648,3.738,1308135.0
2018-05-25,3.744,3.802,3.732,3.793,1790567.0
2018-05-28,3.817,3.878,3.787,3.872,765060.0
2018-05-29,3.878,3.975,3.86,3.957,1841934.0
2018-05-30,3.969,4.011,3.944,3.957,3615188.0
2018-05-31,3.987,4.06,3.932,4.029,4442006.0
2018-06-01,4.023,4.023,3.944,3.969,1378025.0
2018-06-04,3.999,4.035,3.923,3.981,2231298.0
2018-06-05,3.878,3.938,3.823,3.835,2114785.0
2018-06-06,3.787,3.847,3.763,3.829,2866841.0
2018-06-07,3.769,3.829,3.751,3.811,1576883.0
2018-06-08,3.769,3.799,3.751,3.757,1689421.0
2018-06-12,3.751,3.829,3.726,3.817,2237147.0
2018-06-13,3.841,3.954,3.826,3.938,3343571.0
2018-06-14,3.932,3.963,3.896,3.95,2405762.0
2018-06-15,3.95,4.017,3.896,4.005,3011816.0
2018-06-18,3.999,4.053,3.999,4.035,2666797.0
2018-06-19,4.06,4.12,4.06,4.09,3896669.0
2018-06-20,4.096,4.169,4.09,4.144,2654723.0
2018-06-21,4.205,4.205,4.09,4.12,2981466.0
2018-06-22,4.12,4.141,4.072,4.078,2509730.0
2018-06-25,4.072,4.09,4.029,4.047,1569822.0
2018-06-26,4.041,4.041,3.95,4.017,1736352.0
2018-06-27,4.011,4.06,3.993,4.023,1481692.0
2018-06-28,4.005,4.035,3.938,3.944,1656898.0
2018-06-29,3.95,3.957,3.89,3.896,2227396.0
2018-07-02,3.896,3.92,3.851,3.872,15305965.0
2018-07-03,3.896,3.908,3.829,3.884,4025001.0
2018-07-04,3.95,3.999,3.893,3.908,3052571.0
2018-07-05,3.944,3.944,3.908,3.926,2230208.0
2018-07-06,3.938,3.944,3.854,3.896,2445879.0
2018-07-09,3.926,3.926,3.835,3.89,1672294.0
2018-07-10,3.92,3.932,3.847,3.872,1725988.0
2018-07-11,3.896,3.914,3.866,3.872,2421912.0
2018-07-12,3.908,3.975,3.878,3.932,4235833.0
2018-07-13,3.932,3.95,3.908,3.932,1334170.0
2018-07-16,3.975,3.981,3.92,3.944,1211945.0
2018-07-17,3.957,4.017,3.938,3.969,1814419.0
2018-07-18,4.005,4.023,3.963,3.969,2941769.0
2018-07-19,3.975,3.975,3.896,3.908,2147890.0
2018-07-20,3.92,3.963,3.902,3.926,1480411.0
2018-07-23,3.92,3.932,3.86,3.884,1278644.0
2018-07-24,3.908,3.944,3.896,3.914,2201584.0
2018-07-25,3.926,3.932,3.872,3.878,1694517.0
2018-07-26,3.92,3.938,3.86,3.902,1558168.0
2018-07-27,3.92,3.993,3.92,3.969,2309288.0
2018-07-30,3.963,3.999,3.944,3.993,1225083.0
2018-07-31,3.987,3.999,3.926,3.963,1908936.0
2018-08-01,3.981,4.005,3.926,3.95,1788461.0
2018-08-02,3.999,4.078,3.95,4.066,2276325.0
2018-08-03,4.102,4.247,4.09,4.169,4631402.0
2018-08-06,4.169,4.193,4.126,4.175,1351439.0
2018-08-07,4.181,4.217,4.147,4.199,1451526.0
2018-08-08,4.15,4.214,4.15,4.15,1253399.0
2018-08-09,4.181,4.187,4.147,4.156,1360054.0
2018-08-10,4.163,4.181,4.096,4.114,3410862.0
2018-08-13,4.09,4.141,4.078,4.12,907482.0
2018-08-14,4.169,4.181,4.126,4.175,1813272.0
2018-08-15,4.181,4.181,4.108,4.132,1402945.0
2018-08-16,4.15,4.156,4.114,4.12,1439420.0
2018-08-17,4.144,4.169,4.096,4.12,1345591.0
2018-08-20,4.15,4.196,4.12,4.187,1253360.0
2018-08-21,4.217,4.229,4.169,4.211,1549426.0
2018-08-22,4.217,4.229,4.187,4.211,1751538.0
2018-08-23,4.235,4.284,4.199,4.26,2001729.0
2018-08-24,4.29,4.332,4.26,4.32,1741337.0
2018-08-27,4.326,4.338,4.241,4.247,2247861.0
2018-08-28,4.278,4.356,4.253,4.344,1697530.0
2018-08-29,4.356,4.356,4.241,4.272,2185095.0
2018-08-30,4.217,4.217,4.005,4.011,4293826.0
2018-08-31,4.029,4.181,4.011,4.169,4719956.0
2018-09-03,4.163,4.169,4.084,4.108,1855859.0
2018-09-04,4.102,4.132,4.072,4.12,1095438.0
2018-09-05,4.114,4.132,4.084,4.12,1574249.0
2018-09-06,4.102,4.111,4.029,4.06,2675047.0
2018-09-07,4.053,4.12,4.029,4.108,1706251.0
2018-09-10,4.102,4.16,4.096,4.126,2346525.0
2018-09-11,4.12,4.156,4.108,4.12,1663915.0
2018-09-12,4.06,4.108,3.999,4.108,2018561.0
2018-09-13,4.114,4.187,4.114,4.175,1703085.0
2018-09-14,4.187,4.29,4.175,4.247,2960788.0
2018-09-17,4.266,4.369,4.238,4.363,2453532.0
2018-09-18,4.393,4.399,4.369,4.387,2718341.0
2018-09-19,4.356,4.393,4.296,4.314,2678228.0
2018-09-20,4.273,4.31,4.211,4.223,3261691.0
2018-09-21,4.372,4.372,4.174,4.23,3619813.0
2018-09-24,4.242,4.273,4.171,4.236,1801863.0
2018-09-25,4.26,4.26,4.18,4.199,2237029.0
2018-09-26,4.223,4.227,4.174,4.193,2353794.0
2018-09-27,4.199,4.199,4.122,4.174,2257530.0
2018-09-28,4.217,4.328,4.211,4.31,5513993.0
2018-10-01,4.316,4.328,4.23,4.285,1307934.0
2018-10-02,4.304,4.353,4.211,4.23,2507915.0
2018-10-03,4.199,4.205,4.131,4.186,2522823.0
2018-10-04,4.168,4.236,4.122,4.217,2008254.0
2018-10-05,4.168,4.242,4.152,4.186,2161257.0
2018-10-08,4.193,4.193,4.125,4.137,1746181.0
2018-10-09,4.118,4.137,4.066,4.112,1933119.0
2018-10-10,4.075,4.23,4.063,4.18,3397589.0
2018-10-11,4.112,4.199,4.038,4.063,1948335.0
2018-10-12,4.007,4.066,3.97,4.038,2330488.0
2018-10-15,4.013,4.057,3.967,3.983,1838036.0
2018-10-16,3.983,4.023,3.946,4.013,1966436.0
2018-10-17,4.001,4.094,3.995,4.075,2059977.0
2018-10-18,4.088,4.137,4.088,4.131,1892266.0
2018-10-19,4.137,4.193,4.118,4.174,1226496.0
2018-10-22,4.131,4.248,4.128,4.223,1315690.0
2018-10-23,4.26,4.301,4.211,4.223,2093834.0
2018-10-24,4.199,4.223,4.143,4.18,2170055.0
2018-10-25,4.118,4.131,4.038,4.038,2467786.0
2018-10-26,4.013,4.029,3.927,4.026,2057504.0
2018-10-29,4.013,4.162,4.007,4.131,1056748.0
2018-10-30,4.088,4.162,4.075,4.143,1332762.0
2018-10-31,4.137,4.227,4.131,4.217,2014660.0
2018-11-01,4.199,4.338,4.199,4.322,2583306.0
2018-11-02,4.254,4.347,4.236,4.31,1746061.0
2018-11-05,4.285,4.341,4.174,4.217,1516985.0
2018-11-06,4.242,4.254,4.125,4.162,1195756.0
2018-11-07,4.125,4.168,4.057,4.162,1592925.0
2018-11-08,4.23,4.242,4.146,4.168,1573332.0
2018-11-09,4.162,4.193,4.125,4.168,1352618.0
2018-11-12,4.143,4.199,4.106,4.199,1920702.0
2018-11-13,4.155,4.177,4.106,4.162,1750994.0
2018-11-14,4.168,4.186,4.081,4.106,1600457.0
2018-11-15,4.075,4.137,4.038,4.131,2699212.0
2018-11-16,4.125,4.155,4.044,4.075,1879918.0
2018-11-19,4.125,4.174,4.122,4.174,1500114.0
2018-11-20,4.137,4.26,4.137,4.248,1240165.0
2018-11-21,4.217,4.267,4.143,4.162,1626968.0
2018-11-22,4.162,4.211,4.112,4.162,1210556.0
2018-11-23,4.18,4.205,4.137,4.174,866489.0
2018-11-26,4.168,4.223,4.162,4.223,1956374.0
2018-11-27,4.217,4.291,4.186,4.279,1629204.0
2018-11-28,4.298,4.31,4.248,4.279,1945663.0
2018-11-29,4.273,4.291,4.199,4.248,1804430.0
2018-11-30,4.248,4.248,4.088,4.137,2682868.0
2018-12-03,4.143,4.208,4.075,4.106,2115389.0
2018-12-04,4.106,4.162,4.044,4.069,1854212.0
2018-12-05,3.989,4.081,3.976,4.069,1835233.0
2018-12-06,4.131,4.199,4.112,4.199,2183319.0
2018-12-07,4.193,4.291,4.183,4.279,1495534.0
2018-12-10,4.199,4.23,4.054,4.1,2350823.0
2018-12-11,4.094,4.125,4.02,4.044,1948629.0
2018-12-12,4.057,4.075,4.007,4.038,3560344.0
2018-12-13,4.057,4.174,4.057,4.125,2656319.0
2018-12-14,4.162,4.186,4.1,4.137,1774228.0
2018-12-17,4.112,4.217,4.112,4.205,1970955.0
2018-12-18,4.125,4.193,4.084,4.088,1591826.0
2018-12-19,4.038,4.038,3.909,3.939,2583895.0
2018-12-20,3.859,3.927,3.797,3.828,4717893.0
2018-12-21,3.729,3.804,3.699,3.766,4637356.0
2018-12-24,3.766,3.785,3.729,3.76,841266.0
2018-12-27,3.797,3.841,3.748,3.816,2001009.0
2018-12-28,3.76,3.865,3.76,3.853,1569027.0
2018-12-31,3.834,3.896,3.828,3.865,869605.0
2019-01-02,3.828,3.865,3.723,3.729,1436362.0
2019-01-03,3.766,3.797,3.692,3.773,1791822.0
2019-01-04,3.717,3.785,3.668,3.754,2116678.0
2019-01-07,3.773,3.871,3.773,3.865,1208282.0
2019-01-08,3.89,3.927,3.834,3.853,1448975.0
2019-01-09,3.878,3.949,3.847,3.921,1384174.0
2019-01-10,3.921,3.976,3.847,3.915,1922114.0
2019-01-11,3.909,3.927,3.705,3.909,1503376.0
2019-01-14,3.884,3.958,3.884,3.939,1133890.0
2019-01-15,3.933,3.964,3.838,3.859,1345707.0
2019-01-16,3.853,3.915,3.816,3.89,1360579.0
2019-01-17,3.976,3.976,3.841,3.871,1809241.0
2019-01-18,3.871,3.89,3.841,3.865,883236.0
2019-01-21,3.878,3.896,3.853,3.878,1006370.0
2019-01-22,3.871,3.976,3.853,3.958,1393328.0
2019-01-23,3.939,3.952,3.896,3.946,1599656.0
2019-01-24,3.964,3.989,3.933,3.964,1477045.0
2019-01-25,4.001,4.063,3.97,4.02,1348273.0
2019-01-29,4.026,4.032,3.958,3.958,1558872.0
2019-01-30,4.007,4.038,3.964,4.026,1375461.0
2019-01-31,4.032,4.155,4.032,4.106,1748887.0
2019-02-01,4.137,4.186,4.125,4.143,1370696.0
2019-02-04,4.143,4.177,4.094,4.168,1049006.0
2019-02-05,4.199,4.26,4.193,4.199,1828908.0
2019-02-06,4.199,4.217,4.149,4.168,1206151.0
2019-02-07,4.149,4.217,4.149,4.205,1062188.0
2019-02-08,4.217,4.236,4.174,4.223,1125175.0
2019-02-11,4.236,4.251,4.205,4.23,712676.0
2019-02-12,4.26,4.304,4.211,4.26,1146196.0
2019-02-13,4.26,4.31,4.26,4.31,1319053.0
2019-02-14,4.304,4.322,4.26,4.291,1061130.0
2019-02-15,4.31,4.31,4.248,4.304,813155.0
2019-02-18,4.322,4.322,4.248,4.31,854730.0
2019-02-19,4.316,4.347,4.291,4.335,1140410.0
2019-02-20,4.353,4.396,4.298,4.347,1189759.0
2019-02-21,4.365,4.452,4.328,4.415,1528088.0
2019-02-22,4.409,4.492,4.396,4.464,1529223.0
2019-02-25,4.464,4.477,4.427,4.477,1501860.0
2019-02-26,4.47,4.501,4.421,4.421,1797175.0
2019-02-27,4.415,4.483,4.39,4.396,1791646.0
2019-02-28,4.384,4.421,4.347,4.396,2321983.0
2019-03-01,4.248,4.291,4.186,4.26,3499003.0
2019-03-04,4.248,4.322,4.248,4.298,1690207.0
2019-03-05,4.273,4.304,4.242,4.26,1971202.0
2019-03-06,4.267,4.298,4.251,4.291,1477987.0
2019-03-07,4.291,4.378,4.273,4.359,2881194.0
2019-03-08,4.328,4.384,4.328,4.353,2056902.0
2019-03-11,4.298,4.372,4.298,4.341,873267.0
2019-03-12,4.378,4.39,4.347,4.353,1721718.0
2019-03-13,4.31,4.335,4.248,4.26,1979710.0
2019-03-14,4.291,4.304,4.245,4.291,1108276.0
2019-03-15,4.285,4.39,4.285,4.378,1864728.0
2019-03-18,4.384,4.396,4.359,4.365,1254732.0
2019-03-19,4.384,4.396,4.322,4.353,1264180.0
2019-03-20,4.353,4.384,4.31,4.353,1303011.0
2019-03-21,4.327,4.403,4.327,4.39,2522308.0
2019-03-22,4.43,4.481,4.424,4.455,2082644.0
2019-03-25,4.386,4.474,4.297,4.455,1313732.0
2019-03-26,4.506,4.664,4.474,4.626,3286782.0
2019-03-27,4.626,4.657,4.582,4.607,2432862.0
2019-03-28,4.556,4.594,4.499,4.575,3260802.0
2019-03-29,4.582,4.594,4.55,4.563,2845191.0
2019-04-01,4.556,4.594,4.544,4.569,1105126.0
2019-04-02,4.55,4.607,4.531,4.55,1600522.0
2019-04-03,4.537,4.582,4.531,4.544,2485085.0
2019-04-04,4.55,4.55,4.455,4.474,1682250.0
2019-04-05,4.468,4.49,4.43,4.443,1857728.0
2019-04-08,4.449,4.499,4.43,4.493,1167909.0
2019-04-09,4.481,4.487,4.386,4.411,1185682.0
2019-04-10,4.379,4.449,4.379,4.417,1120541.0
2019-04-11,4.436,4.436,4.373,4.405,1200559.0
2019-04-12,4.411,4.458,4.383,4.455,1798472.0
2019-04-15,4.455,4.455,4.373,4.398,1164342.0
2019-04-16,4.379,4.411,4.323,4.354,2212223.0
2019-04-17,4.36,4.386,4.323,4.341,1556684.0
2019-04-18,4.392,4.417,4.36,4.405,960271.0
2019-04-23,4.424,4.512,4.411,4.493,1974296.0
2019-04-24,4.512,4.588,4.493,4.55,2449209.0
2019-04-26,4.55,4.55,4.379,4.493,2935720.0
2019-04-29,4.506,4.518,4.449,4.462,1047029.0
2019-04-30,4.462,4.487,4.424,4.424,1826463.0
2019-05-01,4.493,4.512,4.455,4.481,934585.0
2019-05-02,4.468,4.522,4.468,4.506,1343027.0
2019-05-03,4.518,4.55,4.506,4.518,1342170.0
2019-05-06,4.487,4.531,4.462,4.487,2175237.0
2019-05-07,4.525,4.531,4.449,4.462,1440067.0
2019-05-08,4.411,4.43,4.36,4.392,1898775.0
2019-05-09,4.398,4.487,4.392,4.468,2453564.0
2019-05-10,4.468,4.537,4.462,4.525,1449072.0
2019-05-13,4.55,4.613,4.506,4.607,2089093.0
2019-05-14,4.601,4.623,4.575,4.588,2364715.0
2019-05-15,4.569,4.588,4.512,4.525,1866359.0
2019-05-16,4.537,4.575,4.493,4.575,1520766.0
2019-05-17,4.613,4.664,4.582,4.651,2183270.0
2019-05-20,4.676,4.721,4.55,4.563,1467355.0
2019-05-21,4.518,4.582,4.512,4.544,1138367.0
2019-05-22,4.55,4.582,4.531,4.582,1220479.0
2019-05-23,4.62,4.689,4.588,4.62,2053724.0
2019-05-24,4.626,4.67,4.607,4.62,1256792.0
2019-05-27,4.651,4.651,4.575,4.594,896889.0
2019-05-28,4.62,4.664,4.582,4.626,1495603.0
2019-05-29,4.588,4.62,4.525,4.569,1516813.0
2019-05-30,4.544,4.55,4.471,4.499,2030912.0
2019-05-31,4.506,4.525,4.424,4.474,2502629.0
2019-06-03,4.449,4.487,4.424,4.455,1971258.0
2019-06-04,4.481,4.481,4.405,4.424,1580550.0
2019-06-05,4.481,4.481,4.405,4.43,1848489.0
2019-06-06,4.449,4.563,4.436,4.537,1941612.0
2019-06-07,4.563,4.607,4.541,4.607,1384559.0
2019-06-11,4.645,4.689,4.62,4.683,1847385.0
2019-06-12,4.784,4.809,4.721,4.746,2608483.0
2019-06-13,4.778,4.866,4.771,4.841,1819943.0
2019-06-14,4.841,4.866,4.79,4.809,1487406.0
2019-06-17,4.834,4.907,4.828,4.885,1303175.0
2019-06-18,4.904,4.954,4.866,4.923,2254430.0
2019-06-19,5.157,5.157,4.961,5.049,2419755.0
2019-06-20,5.068,5.176,5.011,5.176,3002405.0
2019-06-21,5.226,5.226,5.131,5.144,2650517.0
2019-06-24,5.144,5.191,5.119,5.144,2244714.0
2019-06-25,5.081,5.1,4.967,5.037,2993963.0
2019-06-26,4.973,5.068,4.973,5.037,3101672.0
2019-06-27,5.037,5.056,4.961,4.986,1758066.0
2019-06-28,4.986,4.999,4.929,4.954,2432503.0
2019-07-01,5.018,5.043,4.942,4.999,4040195.0
2019-07-02,5.018,5.059,4.973,4.986,1574945.0
2019-07-03,4.961,5.075,4.948,5.049,1726499.0
2019-07-04,5.106,5.106,5.037,5.081,1169442.0
2019-07-05,5.119,5.201,5.094,5.144,1460683.0
2019-07-08,5.15,5.163,5.043,5.056,1634929.0
2019-07-09,5.062,5.182,4.929,4.961,1975341.0
2019-07-10,4.961,5.059,4.961,4.992,1897347.0
2019-07-11,4.98,5.018,4.942,4.98,1931269.0
2019-07-12,4.936,4.961,4.872,4.891,2545573.0
2019-07-15,4.853,4.872,4.822,4.841,1072100.0
2019-07-16,4.841,4.872,4.834,4.847,1836018.0
2019-07-17,4.828,4.929,4.803,4.91,1813965.0
2019-07-18,4.898,5.011,4.898,4.973,2212916.0
2019-07-19,4.936,5.002,4.898,4.98,1500416.0
2019-07-22,4.973,5.027,4.929,4.973,1974601.0
2019-07-23,4.986,5.056,4.967,5.03,1236694.0
2019-07-24,5.049,5.144,4.992,5.125,2140492.0
2019-07-25,5.188,5.252,5.144,5.176,2463913.0
2019-07-26,5.201,5.226,5.131,5.188,2192737.0
2019-07-29,5.201,5.27,5.195,5.258,1374379.0
2019-07-30,5.277,5.277,5.131,5.157,1669872.0
2019-07-31,5.15,5.22,5.128,5.176,2074475.0
2019-08-01,5.163,5.289,5.138,5.258,1812231.0
2019-08-02,5.258,5.34,5.245,5.327,1600581.0
2019-08-05,5.34,5.353,5.075,5.106,1763806.0
2019-08-06,4.986,5.081,4.866,5.018,2956516.0
2019-08-07,4.992,5.182,4.992,5.163,2522324.0
2019-08-08,5.188,5.264,5.043,5.157,1485166.0
2019-08-09,5.182,5.22,5.106,5.138,985938.0
2019-08-12,5.112,5.214,5.106,5.157,924490.0
2019-08-13,5.131,5.22,5.125,5.201,1020482.0
2019-08-14,5.233,5.239,5.125,5.138,1415585.0
2019-08-15,5.081,5.131,5.043,5.049,2059404.0
2019-08-16,5.018,5.081,4.992,5.049,1279793.0
2019-08-19,5.144,5.157,5.03,5.081,790638.0
2019-08-20,5.119,5.163,5.068,5.106,1104415.0
2019-08-21,5.094,5.15,5.068,5.119,1671932.0
2019-08-22,5.169,5.169,5.049,5.075,1069734.0
2019-08-23,5.112,5.144,5.043,5.144,1551039.0
2019-08-26,5.043,5.182,5.043,5.163,1545634.0
2019-08-27,5.226,5.245,5.1,5.138,2084643.0
2019-08-28,5.214,5.283,5.144,5.27,2120873.0
2019-08-29,5.283,5.409,5.169,5.384,1790969.0
2019-08-30,5.403,5.422,5.296,5.372,2773410.0
2019-09-02,5.372,5.384,5.283,5.302,3102710.0
2019-09-03,5.289,5.327,5.239,5.27,1814668.0
2019-09-04,5.245,5.245,5.157,5.207,1956593.0
2019-09-05,5.277,5.277,5.195,5.233,1797466.0
2019-09-06,5.308,5.34,5.264,5.315,1590564.0
2019-09-09,5.346,5.365,5.233,5.245,2006050.0
2019-09-10,5.22,5.226,5.062,5.094,2661051.0
2019-09-11,5.037,5.106,4.866,4.904,3094240.0
2019-09-12,4.917,4.989,4.888,4.91,1963866.0
2019-09-13,4.999,5.049,4.898,4.917,2338700.0
2019-09-16,4.784,4.86,4.752,4.828,2669417.0
2019-09-17,4.759,4.888,4.759,4.866,2933223.0
2019-09-18,4.973,5.024,4.891,4.898,2045552.0
2019-09-19,4.91,5.005,4.91,4.967,3667525.0
2019-09-20,5.011,5.071,4.967,4.999,1284600.0
2019-09-23,4.967,5.037,4.929,4.986,1000497.0
2019-09-24,5.005,5.056,4.98,5.024,1413854.0
2019-09-25,5.09,5.109,4.967,4.973,2512504.0
2019-09-26,5.001,5.053,4.988,5.04,2247882.0
2019-09-27,5.046,5.072,4.982,5.014,1669336.0
2019-09-30,5.053,5.059,4.985,5.033,1942491.0
2019-10-01,5.033,5.137,5.033,5.13,2646658.0
2019-10-02,5.137,5.188,5.085,5.117,3110638.0
2019-10-03,5.033,5.092,5.033,5.072,2981107.0
2019-10-04,5.079,5.169,5.066,5.163,1789188.0
2019-10-07,5.169,5.188,5.092,5.188,737884.0
2019-10-08,5.227,5.266,5.182,5.221,1283341.0
2019-10-09,5.227,5.421,5.195,5.401,3637612.0
2019-10-10,5.408,5.408,5.285,5.292,1782843.0
2019-10-11,5.33,5.343,5.188,5.188,2141522.0
2019-10-14,5.195,5.24,5.124,5.156,1825493.0
2019-10-15,5.156,5.237,5.143,5.195,1268516.0
2019-10-16,5.214,5.272,5.182,5.259,1616933.0
2019-10-17,5.292,5.382,5.266,5.337,1695039.0
2019-10-18,5.311,5.35,5.292,5.337,2104042.0
2019-10-21,5.266,5.343,5.175,5.337,1693612.0
2019-10-22,5.343,5.395,5.266,5.376,1823257.0
2019-10-23,5.401,5.446,5.324,5.434,2240172.0
2019-10-24,5.459,5.466,5.376,5.395,1091961.0
2019-10-25,5.414,5.427,5.285,5.311,1681245.0
2019-10-28,5.33,5.33,5.253,5.305,1670006.0
2019-10-29,5.33,5.343,5.182,5.208,1449011.0
2019-10-30,5.195,5.214,5.13,5.175,2462875.0
2019-10-31,5.188,5.224,5.13,5.182,2472818.0
2019-11-01,5.201,5.298,5.182,5.259,1462146.0
2019-11-04,5.311,5.324,5.221,5.246,1209572.0
2019-11-05,5.221,5.259,5.137,5.195,1557189.0
2019-11-06,5.175,5.234,5.046,5.053,2341006.0
2019-11-07,5.04,5.085,5.001,5.066,2288080.0
2019-11-08,5.053,5.079,4.988,5.001,2021920.0
2019-11-11,5.027,5.117,5.008,5.072,1414686.0
2019-11-12,5.059,5.092,5.017,5.04,1269843.0
2019-11-13,5.027,5.059,5.001,5.027,2530633.0
2019-11-14,5.008,5.079,5.008,5.04,1808839.0
2019-11-15,5.046,5.104,4.963,5.001,2512535.0
2019-11-18,5.014,5.033,4.969,4.995,1162233.0
2019-11-19,4.975,5.059,4.956,5.059,1649000.0
2019-11-20,4.969,4.995,4.904,4.93,1894862.0
2019-11-21,5.008,5.008,5.008,5.008,0.0
2019-11-22,5.008,5.008,5.008,5.008,0.0
2019-11-25,4.785,5.152,4.785,5.146,7431133.0
2019-11-26,5.204,5.237,5.165,5.198,5983889.0
2019-11-27,5.185,5.25,5.106,5.146,5650323.0
2019-11-28,5.178,5.178,5.014,5.047,3960884.0
2019-11-29,5.093,5.093,4.995,5.014,3529900.0
2019-12-02,4.962,5.014,4.929,4.969,3803148.0
2019-12-03,4.916,5.001,4.91,4.929,4534723.0
2019-12-04,4.916,4.936,4.851,4.903,5755449.0
2019-12-05,4.955,4.982,4.87,4.942,5253424.0
2019-12-06,4.982,5.021,4.955,5.021,3968337.0
2019-12-09,5.021,5.044,4.972,5.034,2318301.0
2019-12-10,5.014,5.073,4.949,4.975,2540097.0
2019-12-11,5.021,5.021,4.942,5.008,2839857.0
2019-12-12,5.047,5.093,5.008,5.034,3744323.0
2019-12-13,5.041,5.06,4.916,4.923,4102417.0
2019-12-16,4.975,5.067,4.919,5.047,3164348.0
2019-12-17,5.1,5.126,5.031,5.047,4213968.0
2019-12-18,5.08,5.093,5.028,5.06,2320491.0
2019-12-19,5.067,5.106,5.034,5.054,4265424.0
2019-12-20,5.08,5.159,5.041,5.146,930750.0
2019-12-23,5.178,5.25,5.152,5.224,2774524.0
2019-12-24,5.211,5.277,5.211,5.257,1790872.0
2019-12-27,5.231,5.27,5.185,5.218,1261755.0
2019-12-30,5.231,5.257,5.159,5.231,956078.0
2019-12-31,5.159,5.211,5.126,5.132,1496319.0
2020-01-02,5.113,5.191,5.103,5.139,1280550.0
2020-01-03,5.244,5.244,5.149,5.178,1526050.0
2020-01-06,5.146,5.286,5.132,5.263,2727568.0
2020-01-07,5.309,5.332,5.25,5.277,1732773.0
2020-01-08,5.277,5.283,5.178,5.244,2560088.0
2020-01-09,5.322,5.322,5.263,5.29,2409937.0
2020-01-10,5.309,5.336,5.29,5.309,2688946.0
2020-01-13,5.309,5.355,5.277,5.29,1756666.0
2020-01-14,5.296,5.378,5.29,5.355,2328293.0
2020-01-15,5.375,5.447,5.355,5.427,2398822.0
2020-01-16,5.506,5.506,5.44,5.454,2365181.0
2020-01-17,5.48,5.48,5.362,5.362,3340621.0
2020-01-20,5.388,5.414,5.345,5.349,1880866.0
2020-01-21,5.342,5.368,5.257,5.277,2282687.0
2020-01-22,5.277,5.322,5.244,5.283,3744927.0
2020-01-23,5.296,5.296,5.198,5.244,2194459.0
2020-01-24,5.283,5.296,5.218,5.224,1290493.0
2020-01-28,5.126,5.277,5.126,5.244,2858090.0
2020-01-29,5.29,5.355,5.277,5.342,2876058.0
2020-01-30,5.355,5.375,5.27,5.29,1735271.0
2020-01-31,5.322,5.381,5.296,5.329,3434289.0
2020-02-03,5.231,5.283,5.198,5.263,2534266.0
2020-02-04,5.277,5.332,5.263,5.303,2221317.0
2020-02-05,5.329,5.355,5.283,5.342,2879174.0
2020-02-06,5.381,5.388,5.336,5.388,2324195.0
2020-02-07,5.375,5.401,5.349,5.375,2321620.0
2020-02-10,5.408,5.414,5.362,5.388,2852873.0
2020-02-11,5.408,5.519,5.401,5.486,2779976.0
2020-02-12,5.486,5.565,5.467,5.506,2899019.0
2020-02-13,5.499,5.532,5.447,5.46,2234503.0
2020-02-14,5.467,5.539,5.44,5.513,2448189.0
2020-02-17,5.539,5.585,5.519,5.539,1354776.0
2020-02-18,5.506,5.539,5.48,5.513,1234557.0
2020-02-19,5.526,5.598,5.513,5.572,1589386.0
2020-02-20,5.572,5.572,5.473,5.486,1884126.0
2020-02-21,5.519,5.572,5.486,5.486,2014055.0
2020-02-24,5.454,5.473,5.414,5.44,2172946.0
2020-02-25,5.342,5.395,5.29,5.336,3091712.0
2020-02-26,5.244,5.29,5.191,5.224,3146923.0
2020-02-27,5.178,5.362,5.178,5.342,5182265.0
2020-02-28,5.178,5.395,5.116,5.257,7809326.0
2020-03-02,5.159,5.185,5.106,5.178,4862768.0
2020-03-03,5.309,5.44,5.29,5.368,5398509.0
2020-03-04,5.178,5.421,5.178,5.329,5936911.0
2020-03-05,5.427,5.48,5.191,5.231,7062946.0
2020-03-06,5.152,5.175,4.985,5.014,6443680.0
2020-03-09,4.851,4.942,4.693,4.785,7834757.0
2020-03-10,4.615,4.713,4.464,4.713,6297505.0
2020-03-11,4.752,4.798,4.562,4.582,6979143.0
2020-03-12,4.444,4.575,3.998,3.998,9522619.0
2020-03-13,3.874,4.156,3.684,3.998,12502769.0
2020-03-16,3.651,3.658,3.1,3.264,16378856.0
2020-03-17,3.166,3.717,3.159,3.526,11454106.0
2020-03-18,3.422,3.533,3.179,3.31,7973263.0
2020-03-19,3.474,3.474,3.192,3.343,10768392.0
2020-03-20,3.435,3.671,3.153,3.448,9932491.0
2020-03-23,2.897,3.1,2.301,2.838,11796712.0
2020-03-24,2.825,3.428,2.779,3.376,5475431.0
2020-03-25,3.507,3.736,3.258,3.422,5510274.0
2020-03-26,3.408,3.487,3.225,3.454,4599618.0
2020-03-27,3.572,3.631,3.422,3.487,5212849.0
2020-03-30,3.487,3.907,3.389,3.907,5387235.0
2020-03-31,3.92,4.051,3.553,3.612,6523299.0
2020-04-01,3.605,3.848,3.605,3.736,3745662.0
2020-04-02,3.658,3.71,3.566,3.572,5760908.0
2020-04-03,3.566,3.599,3.277,3.277,5743922.0
2020-04-06,3.284,3.481,3.277,3.349,4712385.0
2020-04-07,3.454,3.582,3.382,3.441,5655643.0
2020-04-08,3.402,3.618,3.402,3.566,4459272.0
2020-04-09,3.658,3.789,3.612,3.644,3534940.0
2020-04-14,3.612,3.723,3.553,3.671,4284548.0
2020-04-15,3.743,3.782,3.658,3.743,3329227.0
2020-04-16,3.736,3.782,3.681,3.736,3616729.0
2020-04-17,3.789,4.09,3.789,3.998,4375228.0
2020-04-20,3.933,4.018,3.759,3.776,3971595.0
2020-04-21,3.73,3.789,3.589,3.638,3667121.0
2020-04-22,3.566,3.743,3.566,3.697,4046695.0
2020-04-23,3.749,3.789,3.644,3.769,3086954.0
2020-04-24,3.703,3.795,3.599,3.631,2892992.0
2020-04-27,3.671,3.769,3.572,3.736,2381219.0
2020-04-28,3.723,3.874,3.638,3.802,3122160.0
2020-04-29,3.9,4.025,3.835,3.959,3281891.0
2020-04-30,3.953,4.103,3.88,4.097,4977589.0
2020-05-01,3.939,3.998,3.776,3.802,3664888.0
2020-05-04,3.677,3.821,3.651,3.776,3766703.0
2020-05-05,3.841,3.979,3.825,3.946,3605341.0
2020-05-06,3.894,3.972,3.789,3.835,3254620.0
2020-05-07,3.802,3.88,3.769,3.848,3607001.0
2020-05-08,3.887,3.972,3.802,3.835,3884961.0
2020-05-11,3.9,4.044,3.894,4.018,4923446.0
2020-05-12,3.992,4.034,3.966,3.998,4567317.0
2020-05-13,3.939,3.992,3.88,3.953,4031764.0
2020-05-14,3.887,3.946,3.828,3.894,2438413.0
2020-05-15,3.933,3.992,3.848,3.907,1407865.0
2020-05-18,3.933,4.057,3.933,4.038,2375484.0
2020-05-19,4.221,4.221,4.084,4.136,2907549.0
2020-05-20,4.123,4.254,4.116,4.215,1682667.0
2020-05-21,4.339,4.365,4.261,4.326,3016432.0
2020-05-22,4.313,4.365,4.267,4.267,1736032.0
2020-05-25,4.385,4.588,4.339,4.529,3145972.0
2020-05-26,4.595,4.654,4.438,4.497,2110206.0
2020-05-27,4.523,4.523,4.359,4.392,1967914.0
2020-05-28,4.392,4.392,4.392,4.392,0.0
2020-05-29,4.339,4.542,4.215,4.365,6603663.0
2020-06-01,4.274,4.352,4.267,4.326,4149369.0
2020-06-02,4.392,4.49,4.352,4.483,7945485.0
2020-06-03,4.529,4.608,4.418,4.483,3068285.0
2020-06-04,4.556,4.556,4.424,4.438,7137698.0
2020-06-05,4.392,4.451,4.346,4.372,6001484.0
2020-06-09,4.503,4.536,4.418,4.457,4629163.0
2020-06-10,4.418,4.47,4.411,4.431,2547716.0
2020-06-11,4.424,4.451,4.369,4.385,4920787.0
2020-06-12,4.228,4.339,4.202,4.306,4130138.0
2020-06-15,4.254,4.346,4.221,4.261,2716223.0
2020-06-16,4.411,4.464,4.339,4.418,3177346.0
2020-06-17,4.477,4.549,4.359,4.477,2461081.0
2020-06-18,4.47,4.49,4.365,4.451,3524425.0
2020-06-19,4.503,4.615,4.483,4.588,4385207.0
2020-06-22,4.49,4.562,4.411,4.451,2445152.0
2020-06-23,4.424,4.556,4.424,4.464,2245033.0
2020-06-24,4.483,4.533,4.411,4.411,2261393.0
2020-06-25,4.365,4.365,4.248,4.267,3034787.0
2020-06-26,4.306,4.372,4.241,4.359,4822910.0
2020-06-29,4.3,4.326,4.215,4.287,2836721.0
2020-06-30,4.392,4.411,4.254,4.339,12349205.0
2020-07-01,4.326,4.365,4.241,4.274,3613210.0
2020-07-02,4.326,4.444,4.313,4.438,2292602.0
2020-07-03,4.464,4.48,4.326,4.372,1377739.0
2020-07-06,4.359,4.424,4.28,4.3,1345628.0
2020-07-07,4.326,4.424,4.306,4.379,1966526.0
2020-07-08,4.346,4.375,4.274,4.28,2972153.0
2020-07-09,4.326,4.385,4.287,4.32,2255069.0
2020-07-10,4.339,4.339,4.261,4.261,1908694.0
2020-07-13,4.339,4.339,4.221,4.287,3009008.0
2020-07-14,4.28,4.326,4.241,4.248,2601107.0
2020-07-15,4.28,4.359,4.202,4.313,2592652.0
2020-07-16,4.372,4.372,4.202,4.248,2573305.0
2020-07-17,4.248,4.293,4.215,4.261,1288752.0
2020-07-20,4.274,4.293,4.221,4.248,875822.0
2020-07-21,4.261,4.431,4.241,4.431,2272343.0
2020-07-22,4.47,4.503,4.379,4.418,2482700.0
2020-07-23,4.457,4.542,4.424,4.503,3319829.0
2020-07-24,4.49,4.533,4.379,4.392,1915427.0
2020-07-27,4.352,4.444,4.274,4.444,4174971.0
2020-07-28,4.464,4.549,4.444,4.444,2448828.0
2020-07-29,4.483,4.529,4.359,4.457,2941285.0
2020-07-30,4.483,4.503,4.398,4.418,3040481.0
2020-07-31,4.392,4.405,4.277,4.326,3531138.0
2020-08-03,4.28,4.411,4.28,4.385,367104.0
2020-08-04,4.464,4.503,4.359,4.392,2366076.0
2020-08-05,4.405,4.575,4.277,4.3,4315555.0
2020-08-06,4.293,4.333,4.202,4.248,3314453.0
2020-08-07,4.234,4.267,4.162,4.202,3217440.0
2020-08-10,4.248,4.293,4.175,4.261,3921169.0
2020-08-11,4.221,4.32,4.195,4.234,4484643.0
2020-08-12,4.254,4.274,4.166,4.189,3164083.0
2020-08-13,4.241,4.313,4.182,4.254,4240705.0
2020-08-14,4.32,4.352,4.274,4.28,2111828.0
2020-08-17,4.234,4.28,4.123,4.13,2776543.0
2020-08-18,4.136,4.241,4.123,4.162,3947177.0
2020-08-19,4.13,4.195,4.097,4.116,2948407.0
2020-08-20,4.071,4.143,4.018,4.064,3327183.0
2020-08-21,4.09,4.169,4.077,4.156,2647618.0
2020-08-24,4.169,4.221,4.136,4.162,2594795.0
2020-08-25,4.162,4.208,4.152,4.202,3193524.0
2020-08-26,4.189,4.189,4.13,4.169,3054797.0
2020-08-27,4.3,4.503,4.267,4.326,5340879.0
2020-08-28,4.49,4.51,4.274,4.306,4416258.0
2020-08-31,4.267,4.306,4.202,4.261,3533602.0
2020-09-01,4.202,4.287,4.202,4.234,3396005.0
2020-09-02,4.326,4.398,4.261,4.352,3539471.0
2020-09-03,4.444,4.497,4.339,4.385,3408647.0
2020-09-04,4.287,4.32,4.261,4.3,2742765.0
2020-09-07,4.261,4.306,4.159,4.221,2805569.0
2020-09-08,4.234,4.261,4.13,4.143,2445939.0
2020-09-09,4.064,4.097,3.985,3.998,3465016.0
2020-09-10,4.064,4.084,4.012,4.064,350416.0
2020-09-11,3.979,4.097,3.979,4.071,2188771.0
2020-09-14,4.13,4.221,4.084,4.195,2833436.0
2020-09-15,4.234,4.254,4.175,4.241,3624606.0
2020-09-16,4.254,4.359,4.234,4.359,2738897.0
2020-09-17,4.339,4.346,4.248,4.326,5017318.0
2020-09-18,4.313,4.326,4.234,4.274,3204230.0
2020-09-21,4.202,4.228,4.077,4.123,4517415.0
2020-09-22,4.057,4.087,4.044,4.064,3500538.0
2020-09-23,4.077,4.234,4.077,4.221,4544921.0
2020-09-24,4.143,4.19,4.083,4.116,3209188.0
2020-09-25,4.061,4.122,4.021,4.122,3599939.0
2020-09-28,4.122,4.168,4.115,4.128,2854546.0
2020-09-29,4.175,4.215,4.088,4.142,3371257.0
2020-09-30,4.135,4.202,4.048,4.055,7314933.0
2020-10-01,4.075,4.188,4.048,4.142,3600218.0
2020-10-02,4.128,4.155,4.028,4.041,2522132.0
2020-10-05,4.135,4.275,4.108,4.262,2653248.0
2020-10-06,4.282,4.315,4.198,4.275,2563454.0
2020-10-07,4.275,4.302,4.222,4.289,1714259.0
2020-10-08,4.309,4.315,4.215,4.248,2554000.0
2020-10-09,4.242,4.309,4.228,4.262,2161727.0
2020-10-12,4.255,4.302,4.242,4.248,1026313.0
2020-10-13,4.295,4.389,4.275,4.349,2781076.0
2020-10-14,4.282,4.322,4.202,4.275,2489728.0
2020-10-15,4.309,4.322,4.222,4.242,2632051.0
2020-10-16,4.188,4.208,4.068,4.088,3835293.0
2020-10-19,4.115,4.205,4.095,4.175,2584546.0
2020-10-20,4.142,4.215,4.128,4.175,2211436.0
2020-10-21,4.202,4.235,4.135,4.162,1696823.0
2020-10-22,4.142,4.215,4.091,4.208,2783643.0
2020-10-23,4.148,4.175,4.108,4.162,1694987.0
2020-10-26,4.155,4.192,4.115,4.155,1949187.0
2020-10-27,4.102,4.135,4.061,4.075,2904262.0
2020-10-28,4.055,4.081,3.908,3.975,4248590.0
2020-10-29,3.894,3.955,3.841,3.861,2987163.0
2020-10-30,3.841,3.841,3.661,3.768,6292868.0
2020-11-02,3.727,3.794,3.701,3.754,3369957.0
2020-11-03,3.801,3.908,3.781,3.881,1889616.0
2020-11-04,3.941,4.001,3.881,3.975,2504045.0
2020-11-05,3.995,4.048,3.968,4.028,2317165.0
2020-11-06,4.055,4.088,3.948,4.041,2100894.0
2020-11-09,4.081,4.145,4.055,4.142,1424135.0
2020-11-10,4.422,4.572,4.379,4.476,6870179.0
2020-11-11,4.589,4.589,4.456,4.502,3549094.0
2020-11-12,4.442,4.482,4.369,4.456,3495695.0
2020-11-13,4.442,4.449,4.382,4.442,2786765.0
2020-11-16,4.496,4.496,4.442,4.462,43170.0
2020-11-17,4.536,4.609,4.476,4.562,3481519.0
2020-11-18,4.589,4.663,4.556,4.643,2860855.0
2020-11-19,4.663,4.663,4.542,4.609,3195415.0
2020-11-20,4.395,4.552,4.382,4.496,4032809.0
2020-11-23,4.436,4.509,4.382,4.402,2530174.0
2020-11-24,4.449,4.542,4.449,4.516,2057900.0
2020-11-25,4.562,4.589,4.469,4.516,2337483.0
2020-11-26,4.542,4.542,4.422,4.422,1841547.0
2020-11-27,4.462,4.489,4.335,4.382,2030935.0
2020-11-30,4.402,4.436,4.329,4.329,1983973.0
2020-12-01,4.349,4.436,4.295,4.389,2462040.0
2020-12-02,4.436,4.436,4.325,4.362,1796252.0
2020-12-03,4.342,4.409,4.335,4.342,2452195.0
2020-12-04,4.355,4.375,4.322,4.329,1281733.0
2020-12-07,4.375,4.375,4.315,4.329,1268925.0
2020-12-08,4.349,4.355,4.289,4.302,1786599.0
2020-12-09,4.309,4.315,4.269,4.289,1239665.0
2020-12-10,4.215,4.262,4.175,4.235,2109895.0
2020-12-11,4.208,4.255,4.175,4.255,2645404.0
2020-12-14,4.255,4.309,4.208,4.262,2712877.0
2020-12-15,4.228,4.289,4.188,4.262,2831514.0
2020-12-16,4.289,4.302,4.255,4.255,2338273.0
2020-12-17,4.255,4.295,4.208,4.262,2851672.0
2020-12-18,4.309,4.309,4.208,4.269,3860868.0
2020-12-21,4.215,4.262,4.208,4.228,1710919.0
2020-12-22,4.228,4.235,4.182,4.228,1829463.0
2020-12-23,4.242,4.302,4.222,4.248,2051969.0
2020-12-24,4.242,4.302,4.225,4.269,434735.0
2020-12-29,4.355,4.355,4.275,4.315,647577.0
2020-12-30,4.275,4.335,4.269,4.315,1019335.0
2020-12-31,4.329,4.382,4.305,4.342,1733098.0
2021-01-04,4.389,4.389,4.302,4.335,899040.0
2021-01-05,4.275,4.309,4.142,4.255,2148719.0
2021-01-06,4.182,4.309,4.152,4.168,1453595.0
2021-01-07,4.235,4.255,4.162,4.168,1724115.0
2021-01-08,4.168,4.208,4.162,4.182,270320.0
2021-01-11,4.155,4.195,4.108,4.128,1810157.0
2021-01-12,4.135,4.208,4.132,4.142,1716253.0
2021-01-13,4.115,4.155,4.088,4.122,1759155.0
2021-01-14,4.148,4.168,4.095,4.115,1544280.0
2021-01-15,4.088,4.142,4.075,4.095,875485.0
2021-01-18,4.035,4.081,4.018,4.055,1316737.0
2021-01-19,4.255,4.355,4.175,4.175,1811247.0
2021-01-20,4.262,4.262,4.168,4.208,1417159.0
2021-01-21,4.262,4.282,4.175,4.208,1500412.0
2021-01-22,4.182,4.195,4.102,4.108,744993.0
2021-01-25,4.102,4.168,4.068,4.075,1120034.0
2021-01-27,4.195,4.195,4.055,4.061,1794942.0
2021-01-28,4.041,4.162,4.018,4.135,2488839.0
2021-01-29,4.222,4.242,4.155,4.228,1202841.0
2021-02-01,4.108,4.108,4.028,4.081,2275691.0
2021-02-02,4.088,4.195,4.088,4.175,1381788.0
2021-02-03,4.228,4.302,4.208,4.222,1711942.0
2021-02-04,4.222,4.228,4.108,4.108,915151.0
2021-02-05,4.122,4.188,4.102,4.188,1410733.0
2021-02-08,4.142,4.235,4.128,4.162,1281769.0
2021-02-09,4.122,4.155,4.075,4.075,1204309.0
2021-02-10,4.095,4.148,4.061,4.068,1475117.0
2021-02-11,4.068,4.088,3.988,3.988,1979619.0
2021-02-12,3.988,4.001,3.935,3.968,1362905.0
2021-02-15,3.968,4.031,3.955,3.955,791059.0
2021-02-16,3.941,4.048,3.928,4.041,2298961.0
2021-02-17,4.001,4.028,3.894,3.894,2259812.0
2021-02-18,3.955,3.961,3.794,3.834,2368722.0
2021-02-19,3.821,3.968,3.781,3.841,2652001.0
2021-02-22,3.821,3.861,3.781,3.814,2524264.0
2021-02-23,3.808,3.868,3.761,3.788,3569179.0
2021-02-24,3.794,3.814,3.768,3.788,1974296.0
2021-02-25,3.861,3.861,3.601,3.667,3985754.0
2021-02-26,3.641,3.747,3.614,3.707,5305841.0
2021-03-01,3.754,3.901,3.707,3.901,4637482.0
2021-03-02,3.955,3.955,3.654,3.687,3236261.0
2021-03-03,3.714,3.788,3.654,3.734,2229051.0
2021-03-04,3.687,3.747,3.674,3.747,1689046.0
2021-03-05,3.701,3.754,3.694,3.727,1803670.0
2021-03-08,3.741,3.821,3.704,3.727,1992831.0
2021-03-09,3.768,3.794,3.707,3.781,1994987.0
2021-03-10,3.841,3.874,3.794,3.801,1958348.0
2021-03-11,3.848,3.961,3.828,3.928,1880505.0
2021-03-12,3.928,4.028,3.921,4.021,1505998.0
2021-03-15,4.048,4.081,4.015,4.048,2983365.0
2021-03-16,4.041,4.102,3.995,4.088,2625905.0
2021-03-17,4.055,4.081,4.035,4.075,1123152.0
2021-03-18,4.048,4.081,3.928,3.955,2461140.0
2021-03-19,3.914,3.941,3.828,3.854,4343611.0
2021-03-22,3.854,3.961,3.854,3.928,1098472.0
2021-03-23,3.908,3.968,3.898,3.935,1107209.0
2021-03-24,3.941,3.961,3.901,3.948,219258.0
2021-03-25,3.955,4.195,3.928,3.975,2273204.0
2021-03-26,3.975,4.001,3.848,3.901,1804248.0
2021-03-29,3.935,3.99,3.88,3.914,1665270.0
2021-03-30,3.948,3.982,3.818,3.852,3078155.0
2021-03-31,3.893,4.153,3.859,4.071,4955408.0
2021-04-01,4.071,4.071,3.962,4.058,3098640.0
2021-04-06,4.105,4.188,4.044,4.085,2411092.0
2021-04-07,4.071,4.112,4.03,4.085,2481285.0
2021-04-08,4.153,4.16,4.102,4.133,936674.0
2021-04-09,4.119,4.133,4.064,4.133,872170.0
2021-04-12,4.126,4.181,4.092,4.174,1801721.0
2021-04-13,4.167,4.167,4.085,4.133,1130285.0
2021-04-14,4.126,4.153,4.082,4.119,2080417.0
2021-04-15,4.085,4.119,4.017,4.105,2042589.0
2021-04-16,4.105,4.119,4.085,4.105,1161406.0
2021-04-19,4.105,4.133,4.068,4.092,1200228.0
2021-04-20,4.064,4.119,4.051,4.085,797237.0
2021-04-21,4.037,4.119,4.023,4.099,1490854.0
2021-04-22,4.119,4.157,4.078,4.133,1764566.0
2021-04-23,4.16,4.188,4.133,4.133,1509322.0
2021-04-26,4.153,4.229,4.153,4.188,2002104.0
2021-04-27,4.181,4.201,4.03,4.058,2261118.0
2021-04-28,4.064,4.099,4.03,4.099,1753358.0
2021-04-29,4.099,4.119,4.058,4.105,1318317.0
2021-04-30,4.092,4.157,4.085,4.133,2658808.0
2021-05-03,4.147,4.181,4.095,4.105,2014324.0
2021-05-04,4.078,4.119,4.068,4.092,1066934.0
2021-05-05,4.078,4.167,4.078,4.105,1180565.0
2021-05-06,4.078,4.112,4.071,4.105,1250214.0
2021-05-07,4.119,4.136,4.058,4.078,2378224.0
2021-05-10,4.105,4.188,4.105,4.181,1993905.0
2021-05-11,4.188,4.256,4.153,4.208,1964626.0
2021-05-12,4.201,4.229,4.119,4.229,1841655.0
2021-05-13,4.222,4.242,4.181,4.188,1591365.0
2021-05-14,4.235,4.27,4.188,4.256,1440446.0
2021-05-17,4.235,4.311,4.235,4.256,1958319.0
2021-05-18,4.263,4.266,4.14,4.147,1680644.0
2021-05-19,4.105,4.105,3.969,4.01,2509506.0
2021-05-20,3.996,4.119,3.975,4.112,2299653.0
2021-05-21,4.14,4.181,4.064,4.16,2184118.0
2021-05-24,4.174,4.188,4.109,4.16,1032664.0
2021-05-25,4.174,4.222,4.14,4.201,1623071.0
2021-05-26,4.188,4.188,4.071,4.105,2098604.0
2021-05-27,4.147,4.147,4.078,4.085,2413359.0
2021-05-28,4.105,4.218,4.105,4.188,2179999.0
2021-05-31,4.208,4.229,4.16,4.208,1321371.0
2021-06-01,4.201,4.215,4.153,4.188,1326118.0
2021-06-02,4.174,4.297,4.174,4.283,2100338.0
2021-06-03,4.27,4.311,4.229,4.297,1251679.0
2021-06-04,4.297,4.352,4.277,4.304,1703209.0
2021-06-07,4.331,4.365,4.27,4.345,860609.0
2021-06-08,4.372,4.4,4.352,4.372,1306160.0
2021-06-09,4.386,4.475,4.348,4.475,1698507.0
2021-06-10,4.475,4.509,4.338,4.407,2779122.0
2021-06-11,4.434,4.468,4.365,4.379,2009271.0
2021-06-15,4.352,4.379,4.235,4.283,2139932.0
2021-06-16,4.263,4.331,4.242,4.277,2258641.0
2021-06-17,4.27,4.331,4.27,4.297,1589993.0
2021-06-18,4.345,4.448,4.338,4.393,3084674.0
2021-06-21,4.331,4.352,4.256,4.277,1377955.0
2021-06-22,4.318,4.372,4.277,4.359,1758274.0
2021-06-23,4.304,4.352,4.297,4.318,726731.0
2021-06-24,4.263,4.331,4.263,4.304,1274213.0
2021-06-25,4.345,4.393,4.318,4.379,2083596.0
2021-06-28,4.359,4.379,4.311,4.331,1663365.0
2021-06-29,4.311,4.352,4.232,4.352,2387545.0
2021-06-30,4.352,4.362,4.29,4.359,2100153.0
2021-07-01,4.393,4.413,4.304,4.311,2016840.0
2021-07-02,4.304,4.359,4.235,4.304,1847480.0
2021-07-05,4.372,4.53,4.345,4.454,2213607.0
2021-07-06,4.482,4.482,4.393,4.42,1699478.0
2021-07-07,4.441,4.461,4.393,4.413,1812461.0
2021-07-08,4.448,4.448,4.393,4.4,1492867.0
2021-07-09,4.386,4.386,4.283,4.311,2422939.0
2021-07-12,4.365,4.386,4.277,4.324,2268455.0
2021-07-13,4.365,4.42,4.352,4.393,1484648.0
2021-07-14,4.379,4.427,4.379,4.407,1283167.0
2021-07-15,4.413,4.427,4.393,4.427,2160385.0
2021-07-16,4.448,4.489,4.386,4.407,2062352.0
2021-07-19,4.379,4.386,4.331,4.359,1663180.0
2021-07-20,4.345,4.372,4.304,4.318,2014421.0
2021-07-21,4.379,4.386,4.249,4.263,2052512.0
2021-07-22,4.311,4.311,4.249,4.304,2193396.0
2021-07-23,4.283,4.318,4.283,4.304,1236625.0
2021-07-26,4.304,4.321,4.208,4.235,2462849.0
2021-07-27,4.27,4.283,4.208,4.229,2398933.0
2021-07-28,4.256,4.283,4.16,4.188,3066620.0
2021-07-29,4.194,4.256,4.181,4.242,3149373.0
2021-07-30,4.235,4.304,4.215,4.29,4100710.0
2021-08-02,4.27,4.359,4.27,4.311,2484825.0
2021-08-03,4.27,4.352,4.27,4.304,1211517.0
2021-08-04,4.277,4.297,4.256,4.29,1837424.0
2021-08-05,4.297,4.304,4.215,4.242,1747486.0
2021-08-06,4.249,4.277,4.201,4.242,2021912.0
2021-08-09,4.242,4.249,4.194,4.208,1567567.0
2021-08-10,4.208,4.229,4.14,4.14,1438363.0
2021-08-11,4.147,4.181,4.147,4.174,2285779.0
2021-08-12,4.188,4.215,4.133,4.14,1984476.0
2021-08-13,4.194,4.242,4.188,4.222,2145852.0
2021-08-16,4.194,4.29,4.194,4.263,2316425.0
2021-08-17,4.318,4.318,4.215,4.229,1341208.0
2021-08-18,4.249,4.324,4.208,4.297,1757750.0
2021-08-19,4.277,4.311,4.239,4.29,2529226.0
2021-08-20,4.304,4.324,4.28,4.29,1840989.0
2021-08-23,4.29,4.311,4.277,4.283,1595391.0
2021-08-24,4.29,4.311,4.249,4.27,1392253.0
2021-08-25,4.311,4.352,4.29,4.29,2808352.0
2021-08-26,4.304,4.396,4.304,4.311,4824960.0
2021-08-27,4.393,4.629,4.369,4.605,6568546.0
2021-08-30,4.584,4.602,4.489,4.564,3411316.0
2021-08-31,4.598,4.721,4.557,4.694,5761058.0
2021-09-01,4.68,4.701,4.622,4.653,2448777.0
2021-09-02,4.667,4.708,4.646,4.708,2825296.0
2021-09-03,4.714,4.742,4.673,4.714,2700356.0
2021-09-06,4.714,4.783,4.684,4.783,1885370.0
2021-09-07,4.783,4.817,4.735,4.803,2098581.0
2021-09-08,4.742,4.838,4.735,4.824,4097158.0
2021-09-09,4.735,4.749,4.567,4.605,4989866.0
2021-09-10,4.625,4.68,4.523,4.564,3307466.0
2021-09-13,4.571,4.625,4.523,4.591,3087285.0
2021-09-14,4.584,4.625,4.537,4.571,1663748.0
2021-09-15,4.557,4.673,4.482,4.523,2630063.0
2021-09-16,4.571,4.653,4.523,4.53,3350933.0
2021-09-17,4.55,4.797,4.55,4.797,5888207.0
2021-09-20,4.646,4.694,4.523,4.543,4985223.0
2021-09-21,4.557,4.667,4.557,4.639,2439156.0
2021-09-22,4.584,4.725,4.584,4.68,2870323.0
2021-09-23,4.707,4.742,4.658,4.714,3556787.0
2021-09-24,4.698,4.698,4.627,4.655,2219329.0
2021-09-27,4.641,4.662,4.557,4.585,3068488.0
2021-09-28,4.55,4.641,4.522,4.536,2790634.0
2021-09-29,4.487,4.515,4.445,4.487,3387619.0
2021-09-30,4.501,4.564,4.494,4.55,6435686.0
2021-10-01,4.459,4.494,4.431,4.452,1977131.0
2021-10-04,4.557,4.557,4.501,4.508,1735455.0
2021-10-05,4.424,4.508,4.417,4.501,2591874.0
2021-10-06,4.501,4.508,4.414,4.438,2155411.0
2021-10-07,4.473,4.529,4.438,4.501,2708774.0
2021-10-08,4.515,4.592,4.487,4.543,2878442.0
2021-10-11,4.466,4.515,4.452,4.487,2192187.0
2021-10-12,4.452,4.501,4.396,4.403,3521664.0
2021-10-13,4.459,4.459,4.389,4.389,2380308.0
2021-10-14,4.431,4.445,4.41,4.424,2707442.0
2021-10-15,4.487,4.494,4.442,4.452,2226958.0
2021-10-18,4.459,4.48,4.424,4.459,2517632.0
2021-10-19,4.487,4.543,4.459,4.459,2698247.0
2021-10-20,4.564,4.62,4.508,4.522,4252565.0
2021-10-21,4.529,4.557,4.473,4.501,2278191.0
2021-10-22,4.487,4.606,4.487,4.536,3921687.0
2021-10-25,4.529,4.536,4.48,4.501,2361044.0
2021-10-26,4.487,4.501,4.445,4.473,2702836.0
2021-10-27,4.459,4.529,4.445,4.466,2562865.0
2021-10-28,4.459,4.48,4.424,4.431,1516595.0
2021-10-29,4.445,4.466,4.347,4.347,4144202.0
2021-11-01,4.417,4.452,4.361,4.375,2389616.0
2021-11-02,4.347,4.396,4.34,4.389,1968633.0
2021-11-03,4.431,4.431,4.347,4.368,2257364.0
2021-11-04,4.368,4.382,4.298,4.312,3812632.0
2021-11-05,4.326,4.354,4.305,4.347,2632704.0
2021-11-08,4.347,4.41,4.347,4.375,2360571.0
2021-11-09,4.382,4.417,4.347,4.389,2211568.0
2021-11-10,4.389,4.515,4.382,4.508,3123808.0
2021-11-11,4.487,4.529,4.438,4.501,3297224.0
2021-11-12,4.487,4.564,4.487,4.515,1910229.0
2021-11-15,4.487,4.529,4.459,4.529,2203863.0
2021-11-16,4.459,4.55,4.438,4.55,2195238.0
2021-11-17,4.571,4.641,4.557,4.592,4027899.0
2021-11-18,4.69,4.719,4.634,4.712,4099724.0
2021-11-19,4.655,4.698,4.62,4.655,2426987.0
2021-11-22,4.662,4.705,4.571,4.662,2419591.0
2021-11-23,4.648,4.754,4.627,4.754,2425365.0
2021-11-24,4.768,4.792,4.726,4.768,4405271.0
2021-11-25,4.768,4.81,4.74,4.81,2536383.0
2021-11-26,4.782,4.782,4.641,4.69,3459331.0
2021-11-29,4.62,4.676,4.557,4.571,1900874.0
2021-11-30,4.557,4.655,4.55,4.55,3759051.0
2021-12-01,4.536,4.578,4.442,4.48,385472.0
2021-12-02,4.501,4.585,4.48,4.515,3052655.0
2021-12-03,4.557,4.599,4.508,4.543,2214084.0
2021-12-06,4.515,4.568,4.515,4.515,2056444.0
2021-12-07,4.592,4.606,4.522,4.606,1931932.0
2021-12-08,4.683,4.726,4.62,4.698,1640769.0
2021-12-09,4.634,4.676,4.55,4.571,2019501.0
2021-12-10,4.669,4.669,4.571,4.592,2480851.0
2021-12-13,4.627,4.648,4.606,4.641,937546.0
2021-12-14,4.564,4.659,4.564,4.62,1709671.0
2021-12-15,4.599,4.641,4.589,4.634,1596317.0
2021-12-16,4.676,4.74,4.662,4.726,2467942.0
2021-12-17,4.733,4.733,4.585,4.585,2649630.0
2021-12-20,4.599,4.613,4.557,4.613,832163.0
2021-12-21,4.599,4.655,4.578,4.655,953699.0
2021-12-22,4.662,4.662,4.571,4.606,2169852.0
2021-12-23,4.733,4.733,4.634,4.719,1591391.0
2021-12-24,4.74,4.74,4.655,4.655,603942.0
2021-12-29,4.74,4.827,4.69,4.817,1435551.0
2021-12-30,4.831,4.838,4.796,4.831,930151.0
2021-12-31,4.838,4.852,4.775,4.852,1348072.0
2022-01-04,4.859,4.859,4.824,4.852,1629597.0
2022-01-05,4.859,4.859,4.813,4.831,1005466.0
2022-01-06,4.775,4.824,4.719,4.74,1932591.0
2022-01-07,4.726,4.789,4.726,4.761,750802.0
2022-01-10,4.74,4.775,4.712,4.761,885728.0
2022-01-11,4.726,4.768,4.726,4.747,1000213.0
2022-01-12,4.768,4.782,4.726,4.74,1996642.0
2022-01-13,4.761,4.817,4.733,4.789,947927.0
2022-01-14,4.74,4.792,4.726,4.775,1102694.0
2022-01-17,4.712,4.764,4.712,4.733,1835955.0
2022-01-18,4.768,4.768,4.669,4.676,1412597.0
2022-01-19,4.648,4.69,4.613,4.627,1742093.0
2022-01-20,4.543,4.62,4.529,4.564,2093540.0
2022-01-21,4.522,4.592,4.522,4.592,2929840.0
2022-01-24,4.536,4.596,4.487,4.529,2473256.0
2022-01-25,4.543,4.564,4.396,4.459,2520298.0
2022-01-27,4.48,4.62,4.382,4.487,4098651.0
2022-01-28,4.515,4.578,4.452,4.557,6741867.0
2022-01-31,4.557,4.669,4.536,4.564,1989831.0
2022-02-01,4.592,4.69,4.55,4.648,2352219.0
2022-02-02,4.627,4.803,4.627,4.761,2679572.0
2022-02-03,4.712,4.768,4.698,4.768,1990227.0
2022-02-04,4.74,4.81,4.712,4.803,2089824.0
2022-02-07,4.768,4.817,4.733,4.803,1566715.0
2022-02-08,4.712,4.873,4.712,4.845,1916127.0
2022-02-09,4.873,4.978,4.845,4.978,4714709.0
2022-02-10,5.069,5.069,4.838,4.859,3409133.0
2022-02-11,4.782,4.796,4.648,4.648,5731456.0
2022-02-14,4.634,4.676,4.557,4.606,3137728.0
2022-02-15,4.557,4.62,4.515,4.585,2961862.0
2022-02-16,4.62,4.719,4.606,4.698,3090406.0
2022-02-17,4.733,4.74,4.624,4.683,1811071.0
2022-02-18,4.613,4.719,4.606,4.662,1949453.0
2022-02-21,4.62,4.648,4.585,4.634,2614958.0
2022-02-22,4.585,4.655,4.564,4.578,2423838.0
2022-02-23,4.536,4.669,4.536,4.641,3274135.0
2022-02-24,4.627,4.676,4.494,4.501,2280010.0
2022-02-25,4.599,4.641,4.494,4.606,3254043.0
2022-02-28,4.55,4.613,4.529,4.557,3571712.0
2022-03-01,4.592,4.641,4.564,4.571,3525411.0
2022-03-02,4.536,4.575,4.466,4.501,4951051.0
2022-03-03,4.536,4.536,4.41,4.417,4049782.0
2022-03-04,4.403,4.529,4.361,4.508,4665233.0
2022-03-07,4.459,4.494,4.361,4.417,4087786.0
2022-03-08,4.403,4.445,4.361,4.403,4602812.0
2022-03-09,4.438,4.522,4.41,4.487,3181720.0
2022-03-10,4.536,4.641,4.536,4.62,2292846.0
2022-03-11,4.613,4.613,4.554,4.578,2231816.0
2022-03-14,4.585,4.662,4.578,4.606,2138132.0
2022-03-15,4.641,4.698,4.627,4.676,2234377.0
2022-03-16,4.733,4.789,4.705,4.747,2349547.0
2022-03-17,4.873,4.873,4.803,4.824,3380180.0
2022-03-18,4.852,5.076,4.831,5.076,10996217.0
2022-03-21,5.053,5.061,4.851,4.887,4032962.0
2022-03-22,4.944,4.952,4.771,4.778,1976752.0
2022-03-23,4.799,4.865,4.785,4.857,2209737.0
2022-03-24,4.879,4.908,4.843,4.865,2336384.0
2022-03-25,4.742,4.821,4.734,4.821,2835594.0
2022-03-28,4.821,4.857,4.691,4.72,3234035.0
2022-03-29,4.756,4.76,4.604,4.64,4978227.0
2022-03-30,4.64,4.72,4.59,4.72,4047311.0
2022-03-31,4.698,4.814,4.633,4.742,7923296.0
2022-04-01,4.698,4.727,4.676,4.705,2825868.0
2022-04-04,4.72,4.763,4.713,4.742,1359615.0
2022-04-05,4.742,4.778,4.695,4.72,1612685.0
2022-04-06,4.705,4.705,4.586,4.669,3033372.0
2022-04-07,4.669,4.691,4.655,4.669,3796792.0
2022-04-08,4.705,4.836,4.626,4.684,2267000.0
2022-04-11,4.727,4.785,4.698,4.749,3905185.0
2022-04-12,4.749,4.799,4.698,4.742,1839347.0
2022-04-13,4.742,4.756,4.691,4.734,2683544.0
2022-04-14,4.734,4.828,4.734,4.807,1775263.0
2022-04-19,4.836,4.959,4.825,4.923,4401651.0
2022-04-20,4.923,4.973,4.865,4.908,327129.0
2022-04-21,4.937,4.952,4.894,4.923,2692693.0
2022-04-22,4.894,4.966,4.847,4.952,2793031.0
2022-04-26,4.901,5.009,4.843,4.959,4768963.0
2022-04-27,4.937,4.988,4.894,4.988,4789380.0
2022-04-28,5.031,5.067,4.988,5.067,2963298.0
2022-04-29,5.067,5.078,5.031,5.038,4741946.0
2022-05-02,4.973,5.009,4.93,5.009,2468224.0
2022-05-03,4.995,5.024,4.973,4.973,1648048.0
2022-05-04,5.002,5.053,4.966,5.046,1801227.0
2022-05-05,5.067,5.089,5.024,5.082,1615933.0
2022-05-06,5.002,5.06,4.959,4.959,1817827.0
2022-05-09,4.901,4.98,4.894,4.944,2457299.0
2022-05-10,4.886,4.952,4.872,4.915,2859437.0
2022-05-11,4.915,4.995,4.879,4.98,5074753.0
2022-05-12,4.952,4.973,4.908,4.937,3993031.0
2022-05-13,4.966,4.98,4.836,4.959,3571969.0
2022-05-16,5.067,5.067,4.98,5.002,3793940.0
2022-05-17,5.031,5.053,5.002,5.031,2402163.0
2022-05-18,5.017,5.067,4.988,5.067,2731680.0
2022-05-19,5.009,5.038,4.973,5.024,1508671.0
2022-05-20,5.024,5.111,5.024,5.089,2466952.0
2022-05-23,5.104,5.132,5.046,5.089,1292323.0
2022-05-24,5.031,5.06,4.991,5.038,1922887.0
2022-05-25,5.132,5.132,5.024,5.089,1596204.0
2022-05-26,5.075,5.107,5.038,5.096,1063100.0
2022-05-27,5.125,5.147,5.082,5.14,1691997.0
2022-05-30,5.183,5.198,5.129,5.198,1411082.0
2022-05-31,5.14,5.241,5.125,5.205,3230805.0
2022-06-01,5.219,5.306,5.205,5.227,2414079.0
2022-06-02,5.198,5.216,5.132,5.161,1668593.0
2022-06-03,5.277,5.277,5.183,5.219,1604784.0
2022-06-06,5.212,5.227,5.176,5.176,1136112.0
2022-06-07,5.198,5.201,5.118,5.14,1851717.0
2022-06-08,6.008,6.045,5.871,5.972,13968951.0
2022-06-09,5.864,5.9,5.827,5.9,8026404.0
2022-06-10,5.864,5.958,5.849,5.9,5365673.0
2022-06-14,5.668,5.903,5.661,5.9,7476659.0
2022-06-15,5.791,5.842,5.69,5.777,4614612.0
2022-06-16,5.791,5.806,5.748,5.791,4930796.0
2022-06-17,5.719,5.813,5.617,5.813,406767.0
2022-06-20,5.827,5.918,5.791,5.878,2704514.0
2022-06-21,5.878,5.885,5.784,5.813,2472111.0
2022-06-22,5.813,5.842,5.777,5.798,3738758.0
2022-06-23,5.849,5.849,5.733,5.762,2782000.0
2022-06-24,5.813,5.842,5.737,5.82,2360035.0
2022-06-27,5.878,5.907,5.842,5.856,2096701.0
2022-06-28,5.798,5.885,5.798,5.871,1762539.0
2022-06-29,5.748,5.922,5.748,5.885,2232587.0
2022-06-30,5.9,5.9,5.82,5.835,3270484.0
2022-07-01,5.9,5.914,5.784,5.864,2044684.0
2022-07-04,5.842,5.907,5.835,5.835,1926737.0
2022-07-05,5.9,5.907,5.849,5.885,1907735.0
2022-07-06,5.827,5.914,5.827,5.878,984410.0
2022-07-07,5.922,5.922,5.82,5.856,2123900.0
2022-07-08,5.849,5.907,5.835,5.9,2318575.0
2022-07-11,5.849,5.922,5.849,5.871,1954975.0
2022-07-12,5.9,5.936,5.882,5.922,1980256.0
2022-07-13,5.9,5.943,5.849,5.885,2042335.0
2022-07-14,5.864,5.936,5.806,5.914,2159500.0
2022-07-15,5.82,5.885,5.791,5.827,3069631.0
2022-07-18,5.864,5.929,5.849,5.929,1717333.0
2022-07-19,5.878,5.958,5.849,5.871,2258110.0
2022-07-20,5.936,5.958,5.856,5.936,2295137.0
2022-07-21,5.871,5.922,5.806,5.914,2353265.0
2022-07-22,5.929,5.929,5.871,5.914,2237393.0
2022-07-25,5.893,5.936,5.842,5.936,2009815.0
2022-07-26,5.929,5.929,5.864,5.864,2414236.0
2022-07-27,5.864,5.903,5.827,5.893,2070646.0
2022-07-28,5.48,5.581,5.379,5.531,9205902.0
2022-07-29,5.574,5.657,5.516,5.61,11040693.0
2022-08-01,5.625,5.762,5.581,5.617,5397999.0
2022-08-02,5.61,5.704,5.56,5.625,3071007.0
2022-08-03,5.639,5.646,5.56,5.61,4302226.0
2022-08-04,5.864,5.929,5.773,5.806,4311475.0
2022-08-05,5.806,5.849,5.791,5.82,1668524.0
2022-08-08,5.784,5.864,5.755,5.827,1780088.0
2022-08-09,5.864,5.871,5.791,5.798,1912256.0
2022-08-10,5.791,5.813,5.762,5.784,2300166.0
2022-08-11,5.849,5.864,5.78,5.791,1757397.0
2022-08-12,5.784,5.813,5.748,5.755,1129357.0
2022-08-15,5.784,5.795,5.726,5.748,1111659.0
2022-08-16,5.777,5.809,5.748,5.806,1682816.0
2022-08-17,5.864,5.864,5.784,5.82,863434.0
2022-08-18,5.835,5.856,5.791,5.798,1630568.0
2022-08-19,5.798,5.827,5.784,5.813,797739.0
2022-08-22,5.784,5.798,5.719,5.791,1221450.0
2022-08-23,5.762,5.784,5.719,5.755,1373416.0
2022-08-24,5.784,5.791,5.726,5.733,1224701.0
2022-08-25,5.791,5.791,5.726,5.755,1334059.0
2022-08-26,5.784,5.82,5.726,5.733,1605420.0
2022-08-29,5.697,5.773,5.697,5.741,2700325.0
2022-08-30,5.755,5.77,5.726,5.77,2321082.0
2022-08-31,5.755,5.827,5.748,5.791,2956965.0
2022-09-01,5.712,5.762,5.69,5.762,3420409.0
2022-09-02,5.741,5.777,5.733,5.755,2270813.0
2022-09-05,5.733,5.777,5.733,5.77,2852893.0
2022-09-06,5.77,5.791,5.748,5.762,2897369.0
2022-09-07,5.748,5.77,5.726,5.762,4289209.0
2022-09-08,5.755,5.798,5.733,5.798,4231808.0
2022-09-09,5.755,5.806,5.748,5.777,3054360.0
2022-09-12,5.791,5.791,5.646,5.654,3229826.0
2022-09-13,5.654,5.654,5.654,5.654,0.0
2022-09-14,6.05,6.05,6.05,6.05,0.0
2022-09-15,6.05,6.05,6.05,6.05,0.0
2022-09-16,5.027,5.229,4.958,5.105,3116205.0
2022-09-19,5.089,5.089,5.02,5.066,16731398.0
2022-09-20,5.11,5.182,5.087,5.182,6839526.0
2022-09-21,5.15,5.214,5.063,5.063,8462754.0
2022-09-23,5.047,5.087,4.983,4.991,8119047.0
2022-09-26,4.991,5.047,4.975,5.031,7761768.0
2022-09-27,5.031,5.047,4.983,4.999,10213928.0
2022-09-28,4.991,5.011,4.971,4.975,9487670.0
2022-09-29,5.015,5.031,4.999,5.023,9452852.0
2022-09-30,4.991,4.999,4.967,4.975,20114619.0
2022-10-03,4.967,5.015,4.951,4.967,7605467.0
2022-10-04,5.031,5.031,4.983,5.031,10148143.0
2022-10-05,5.023,5.047,4.999,4.999,8236018.0
2022-10-06,4.999,5.039,4.975,5.039,6073713.0
2022-10-07,5.023,5.039,4.967,4.983,6303024.0
2022-10-10,4.951,4.975,4.903,4.919,5984946.0
2022-10-11,4.927,4.983,4.919,4.959,5292974.0
2022-10-12,4.967,5.079,4.959,5.047,6928806.0
2022-10-13,5.015,5.063,4.975,5.023,4486210.0
2022-10-14,5.039,5.055,4.999,5.015,3823249.0
2022-10-17,5.015,5.087,4.983,5.079,5646789.0
2022-10-18,5.071,5.118,5.039,5.118,3835472.0
2022-10-19,5.15,5.35,5.126,5.326,6384067.0
2022-10-20,5.23,5.242,5.158,5.206,7391231.0
2022-10-21,5.134,5.19,5.11,5.118,2218662.0
2022-10-24,5.238,5.238,5.138,5.142,2600696.0
2022-10-25,5.238,5.238,5.158,5.19,2210299.0
2022-10-26,5.198,5.23,5.182,5.222,2771494.0
2022-10-27,5.238,5.318,5.238,5.286,2734437.0
2022-10-28,5.174,5.294,5.166,5.27,1981684.0
2022-10-31,5.35,5.358,5.246,5.262,6485233.0
2022-11-01,5.198,5.326,5.198,5.31,2919267.0
2022-11-02,5.294,5.318,5.262,5.286,3051437.0
2022-11-03,5.262,5.27,5.174,5.23,1728554.0
2022-11-04,5.23,5.262,5.182,5.182,4097562.0
2022-11-07,5.15,5.254,5.15,5.198,3472852.0
2022-11-08,5.23,5.238,5.158,5.222,2120203.0
2022-11-09,5.31,5.31,5.182,5.19,2311266.0
2022-11-10,5.206,5.222,5.114,5.198,2577600.0
2022-11-11,5.462,5.462,5.254,5.27,3429771.0
2022-11-14,5.23,5.246,5.15,5.19,3281774.0
2022-11-15,5.19,5.238,5.166,5.238,3377379.0
2022-11-16,5.206,5.246,5.158,5.23,3676629.0
2022-11-17,5.262,5.326,5.23,5.286,2699057.0
2022-11-18,5.326,5.326,5.262,5.31,3012996.0
2022-11-21,5.43,5.51,5.358,5.51,2189952.0
2022-11-22,5.55,5.598,5.422,5.422,2820348.0
2022-11-23,5.486,5.566,5.462,5.566,3646865.0
2022-11-24,5.622,5.63,5.55,5.59,2787263.0
2022-11-25,5.622,5.622,5.558,5.614,1346828.0
2022-11-28,5.51,5.685,5.502,5.685,4836978.0
2022-11-29,5.685,5.685,5.582,5.63,4249956.0
2022-11-30,5.63,5.697,5.494,5.614,10081800.0
2022-12-01,5.861,5.861,5.494,5.59,4342513.0
2022-12-02,5.598,5.598,5.502,5.55,4012358.0
2022-12-05,5.454,5.486,5.414,5.446,3479683.0
2022-12-06,5.462,5.566,5.438,5.518,5269765.0
2022-12-07,5.438,5.542,5.438,5.502,3517499.0
2022-12-08,5.47,5.502,5.382,5.47,3917894.0
2022-12-09,5.478,5.478,5.398,5.454,4799041.0
2022-12-12,5.518,5.526,5.454,5.454,3473086.0
2022-12-13,5.55,5.59,5.494,5.518,4450882.0
2022-12-14,5.55,5.582,5.514,5.526,5254025.0
2022-12-15,5.574,5.59,5.502,5.526,4721011.0
2022-12-16,5.494,5.55,5.47,5.478,7583646.0
2022-12-19,5.502,5.55,5.47,5.486,1552700.0
2022-12-20,5.59,5.59,5.438,5.438,2695154.0
2022-12-21,5.43,5.502,5.43,5.43,3150559.0
2022-12-22,5.478,5.506,5.434,5.47,2423421.0
2022-12-23,5.438,5.494,5.382,5.39,2128020.0
2022-12-28,5.27,5.43,5.182,5.182,2689329.0
2022-12-29,5.214,5.246,5.182,5.214,4039321.0
2022-12-30,5.238,5.294,5.214,5.278,4243364.0
2023-01-03,5.294,5.294,5.15,5.182,3079408.0
2023-01-04,5.238,5.278,5.174,5.198,2962352.0
2023-01-05,5.142,5.258,5.142,5.206,3257930.0
2023-01-06,5.206,5.262,5.19,5.23,1456747.0
2023-01-09,5.326,5.326,5.254,5.318,1566678.0
2023-01-10,5.302,5.31,5.222,5.286,1378328.0
2023-01-11,5.31,5.326,5.246,5.31,1429669.0
2023-01-12,5.326,5.39,5.31,5.374,2591102.0
2023-01-13,5.39,5.43,5.382,5.414,2634185.0
2023-01-16,5.502,5.55,5.438,5.526,3167491.0
2023-01-17,5.59,5.59,5.478,5.518,1421491.0
2023-01-18,5.526,5.542,5.39,5.406,2425727.0
2023-01-19,5.446,5.462,5.41,5.414,2527593.0
2023-01-20,5.454,5.454,5.394,5.414,2394436.0
2023-01-23,5.454,5.454,5.366,5.446,3727221.0
2023-01-24,5.414,5.438,5.382,5.414,2741476.0
2023-01-25,5.454,5.454,5.35,5.406,3348781.0
2023-01-27,5.406,5.438,5.35,5.406,2432751.0
2023-01-30,5.462,5.47,5.398,5.438,2441705.0
2023-01-31,5.462,5.478,5.414,5.478,5249156.0
2023-02-01,5.51,5.614,5.494,5.59,3379227.0
2023-02-02,5.797,5.797,5.566,5.622,2307810.0
2023-02-03,5.693,5.693,5.61,5.669,2133009.0
2023-02-06,5.598,5.63,5.55,5.558,1593758.0
2023-02-07,5.526,5.598,5.486,5.494,2507621.0
2023-02-08,5.494,5.518,5.454,5.486,1922698.0
2023-02-09,5.486,5.51,5.43,5.43,1566158.0
2023-02-10,5.382,5.422,5.358,5.382,1472256.0
2023-02-13,5.35,5.422,5.334,5.39,2293875.0
2023-02-14,5.47,5.47,5.326,5.366,2124934.0
2023-02-15,5.534,5.582,5.35,5.374,1741091.0
2023-02-16,5.358,5.438,5.334,5.406,3794875.0
2023-02-17,5.35,5.43,5.35,5.39,2195235.0
2023-02-20,5.358,5.414,5.342,5.35,2022087.0
2023-02-21,5.35,5.39,5.294,5.326,2444337.0
2023-02-22,5.198,5.326,5.198,5.286,2922996.0
2023-02-23,5.294,5.382,5.294,5.382,3659508.0
2023-02-24,5.454,5.462,5.358,5.382,2452290.0
2023-02-27,5.254,5.406,5.214,5.406,3557427.0
2023-02-28,5.414,5.462,5.35,5.462,3701390.0
2023-03-01,5.406,5.438,5.278,5.342,3462456.0
2023-03-02,5.334,5.35,5.266,5.302,3622515.0
2023-03-03,5.31,5.334,5.278,5.318,2374755.0
2023-03-06,5.406,5.414,5.27,5.27,2599190.0
2023-03-07,5.286,5.39,5.286,5.358,3625928.0
2023-03-08,5.334,5.398,5.294,5.31,2431799.0
2023-03-09,5.382,5.382,5.326,5.35,3923656.0
2023-03-10,5.326,5.486,5.326,5.414,3544367.0
2023-03-13,5.39,5.49,5.358,5.422,3157750.0
2023-03-14,5.35,5.518,5.35,5.398,5424601.0
2023-03-15,5.462,5.478,5.39,5.462,5326519.0
2023-03-16,5.398,5.486,5.382,5.438,5345816.0
2023-03-17,5.414,5.446,5.318,5.39,6048674.0
2023-03-20,5.35,5.374,5.286,5.334,818132.0
2023-03-21,5.358,5.366,5.278,5.286,4077553.0
2023-03-22,5.302,5.31,5.11,5.134,5122443.0
2023-03-23,5.087,5.222,5.063,5.174,4182110.0
2023-03-24,5.15,5.21,5.079,5.19,2779027.0
2023-03-27,5.183,5.216,5.142,5.158,4033169.0
2023-03-28,5.274,5.274,5.101,5.191,4710528.0
2023-03-29,5.158,5.233,5.117,5.183,4117271.0
2023-03-30,5.183,5.307,5.134,5.274,4567315.0
2023-03-31,5.224,5.331,5.183,5.183,7290540.0
2023-04-03,5.183,5.319,5.183,5.216,3064768.0
2023-04-04,5.191,5.245,5.15,5.216,3438733.0
2023-04-05,5.216,5.323,5.2,5.208,2692426.0
2023-04-06,5.224,5.389,5.224,5.257,2644616.0
2023-04-11,5.266,5.286,5.2,5.233,3284044.0
2023-04-12,5.241,5.29,5.216,5.216,3020663.0
2023-04-13,5.208,5.249,5.06,5.076,5654632.0
2023-04-14,5.076,5.224,5.068,5.175,5190217.0
2023-04-17,5.2,5.307,5.175,5.29,2780232.0
2023-04-18,5.266,5.364,5.233,5.356,5356183.0
2023-04-19,5.331,5.356,5.224,5.34,4257140.0
2023-04-20,5.348,5.414,5.34,5.381,4803084.0
2023-04-21,5.397,5.418,5.369,5.381,2053451.0
2023-04-24,5.364,5.451,5.364,5.414,2392750.0
2023-04-26,5.389,5.48,5.373,5.439,4320193.0
2023-04-27,5.439,5.447,5.36,5.397,3093981.0
2023-04-28,5.414,5.43,5.352,5.389,4380978.0
2023-05-01,5.414,5.554,5.406,5.406,2571095.0
2023-05-02,5.364,5.455,5.266,5.298,2989855.0
2023-05-03,5.257,5.315,5.257,5.298,3065744.0
2023-05-04,5.315,5.542,5.315,5.496,3546785.0
2023-05-05,5.496,5.546,5.439,5.439,2829547.0
2023-05-08,5.505,5.513,5.422,5.439,1635170.0
2023-05-09,5.447,5.463,5.385,5.463,2790865.0
2023-05-10,5.488,5.505,5.422,5.439,1785722.0
2023-05-11,5.43,5.439,5.336,5.373,3701410.0
2023-05-12,5.348,5.414,5.282,5.414,4050963.0
2023-05-15,5.397,5.43,5.389,5.43,1569396.0
2023-05-16,5.439,5.447,5.36,5.364,2250675.0
2023-05-17,5.373,5.397,5.364,5.397,1325520.0
2023-05-18,5.406,5.422,5.356,5.381,2863559.0
2023-05-19,5.389,5.397,5.348,5.373,2100749.0
2023-05-22,5.373,5.43,5.34,5.348,2037202.0
2023-05-23,5.364,5.369,5.274,5.274,1575181.0
2023-05-24,5.249,5.331,5.241,5.307,1944894.0
2023-05-25,5.266,5.307,5.216,5.224,2019870.0
2023-05-26,5.208,5.257,5.191,5.216,1357171.0
2023-05-29,5.224,5.274,5.216,5.257,1640756.0
2023-05-30,5.249,5.278,5.249,5.266,1128561.0
2023-05-31,5.282,5.29,5.249,5.274,4389260.0
2023-06-01,5.307,5.34,5.257,5.266,1954098.0
2023-06-02,5.298,5.307,5.257,5.257,2579915.0
2023-06-05,5.307,5.307,5.224,5.249,2384122.0
2023-06-06,5.208,5.274,5.2,5.216,2413911.0
2023-06-07,5.224,5.233,5.142,5.158,2782173.0
2023-06-08,5.183,5.183,5.109,5.142,2696114.0
2023-06-09,5.117,5.13,5.068,5.084,2226331.0
2023-06-13,5.06,5.092,5.031,5.035,2539937.0
2023-06-14,5.027,5.084,5.002,5.051,3423855.0
2023-06-15,5.035,5.125,5.027,5.109,5349283.0
2023-06-16,5.084,5.274,5.043,5.175,7264301.0
2023-06-19,5.208,5.319,5.175,5.29,2912525.0
2023-06-20,5.274,5.274,5.051,5.101,4276852.0
2023-06-21,5.117,5.15,5.084,5.084,2555034.0
2023-06-22,5.076,5.084,4.948,5.051,3641149.0
2023-06-23,5.051,5.051,4.985,5.027,2456676.0
2023-06-26,5.01,5.101,5.01,5.084,2626933.0
2023-06-27,5.06,5.076,5.01,5.068,2043256.0
2023-06-28,5.051,5.134,5.027,5.134,2352876.0
2023-06-29,5.117,5.134,5.068,5.109,2534279.0
2023-06-30,5.092,5.125,5.018,5.117,2200298.0
2023-07-03,5.125,5.175,5.109,5.15,1884726.0
2023-07-04,5.15,5.183,5.125,5.134,2156756.0
2023-07-05,5.117,5.212,5.117,5.15,2850325.0
2023-07-06,5.167,5.241,5.134,5.2,3270891.0
2023-07-07,5.142,5.175,5.055,5.068,3253345.0
2023-07-10,5.076,5.134,4.969,4.985,2288839.0
2023-07-11,5.002,5.06,4.952,5.06,1967824.0
2023-07-12,5.109,5.216,5.076,5.15,3221927.0
2023-07-13,5.191,5.191,5.109,5.142,2435145.0
2023-07-14,5.167,5.187,5.109,5.15,2366949.0
2023-07-17,5.167,5.191,5.15,5.183,1416146.0
2023-07-18,5.15,5.167,5.084,5.125,1394298.0
2023-07-19,5.142,5.2,5.08,5.134,2370930.0
2023-07-20,5.142,5.175,5.109,5.167,2441186.0
2023-07-21,5.142,5.175,5.101,5.117,2412539.0
2023-07-24,5.191,5.249,5.15,5.158,3119511.0
2023-07-25,5.183,5.2,5.158,5.191,1584075.0
2023-07-26,5.158,5.233,5.134,5.208,2234545.0
2023-07-27,5.208,5.294,5.195,5.266,2745677.0
2023-07-28,5.191,5.241,5.109,5.167,2642431.0
2023-07-31,5.183,5.208,5.138,5.175,5026101.0
2023-08-01,5.2,5.2,5.117,5.117,2622736.0
2023-08-02,5.051,5.068,5.018,5.043,2445459.0
2023-08-03,5.035,5.088,5.002,5.051,2659184.0
2023-08-04,5.018,5.076,4.994,5.068,1680043.0
2023-08-07,5.027,5.092,5.027,5.051,814957.0
2023-08-08,5.035,5.06,4.994,5.018,2346995.0
2023-08-09,5.01,5.035,4.994,5.035,1670895.0
2023-08-10,5.043,5.113,5.027,5.076,2103542.0
2023-08-11,5.06,5.117,5.039,5.076,2244525.0
2023-08-14,5.043,5.072,4.985,5.043,2184482.0
2023-08-15,5.06,5.117,5.035,5.117,2614104.0
2023-08-16,5.084,5.101,5.047,5.068,2291728.0
2023-08-17,5.043,5.068,4.985,5.002,2104909.0
2023-08-18,5.018,5.027,4.952,5.027,2224465.0
2023-08-21,5.01,5.018,4.903,4.911,1916259.0
2023-08-22,4.919,4.969,4.915,4.961,1566412.0
2023-08-23,4.919,5.035,4.919,5.002,1858853.0
2023-08-24,5.027,5.101,4.989,5.084,2126768.0
2023-08-25,5.018,5.043,4.94,4.994,2252296.0
2023-08-28,5.018,5.035,4.961,4.985,1617020.0
2023-08-29,4.977,5.06,4.969,5.035,1584932.0
2023-08-30,5.035,5.134,5.018,5.092,1852259.0
2023-08-31,5.101,5.175,5.01,5.01,13408447.0
2023-09-01,5.06,5.158,5.06,5.084,2243736.0
2023-09-04,5.076,5.092,4.944,5.027,2796293.0
2023-09-05,5.027,5.068,4.952,5.01,1771730.0
2023-09-06,4.969,4.989,4.862,4.862,1579854.0
2023-09-07,4.845,4.886,4.771,4.812,3078992.0
2023-09-08,4.812,4.854,4.788,4.812,2580842.0
2023-09-11,4.812,4.821,4.722,4.763,2768569.0
2023-09-12,4.755,4.8,4.697,4.788,2839656.0
2023-09-13,4.779,4.796,4.639,4.689,2489485.0
2023-09-14,4.689,4.833,4.664,4.821,3810288.0
2023-09-15,4.862,4.944,4.845,4.944,11030350.0
2023-09-18,4.936,4.969,4.854,4.919,2178985.0
2023-09-19,4.936,4.944,4.825,4.862,2476547.0
2023-09-20,4.837,4.899,4.829,4.87,2311462.0
2023-09-21,4.985,5.027,4.907,4.919,4826282.0
2023-09-22,4.818,4.903,4.818,4.895,2940186.0
2023-09-25,4.912,4.933,4.848,4.903,1641330.0
2023-09-26,4.852,4.878,4.835,4.852,2245095.0
2023-09-27,4.818,4.895,4.75,4.895,3520574.0
2023-09-28,4.664,4.852,4.613,4.784,4275806.0
2023-09-29,4.69,4.72,4.66,4.716,6173389.0
2023-10-02,4.75,4.75,4.699,4.733,2806802.0
2023-10-03,4.682,4.711,4.549,4.613,4209410.0
2023-10-04,4.588,4.647,4.545,4.63,3687796.0
2023-10-05,4.647,4.733,4.635,4.733,3603320.0
2023-10-06,4.716,4.733,4.647,4.664,2114645.0
2023-10-09,4.63,4.733,4.63,4.733,1878743.0
2023-10-10,4.758,4.852,4.733,4.809,2704065.0
2023-10-11,4.801,4.886,4.733,4.878,2302569.0
2023-10-12,4.954,4.971,4.856,4.861,3181558.0
2023-10-13,4.784,4.852,4.75,4.818,1797481.0
2023-10-16,4.818,4.844,4.711,4.767,1251347.0
2023-10-17,4.758,4.775,4.682,4.707,2354882.0
2023-10-18,4.622,4.69,4.579,4.647,2530512.0
2023-10-19,4.605,4.716,4.588,4.622,1555709.0
2023-10-20,4.605,4.673,4.524,4.579,1704852.0
2023-10-23,4.52,4.622,4.511,4.545,2587756.0
2023-10-24,4.537,4.622,4.502,4.613,2042694.0
2023-10-25,4.571,4.605,4.485,4.571,2900082.0
2023-10-26,4.554,4.622,4.528,4.613,2717158.0
2023-10-27,4.596,4.622,4.528,4.562,2127921.0
2023-10-30,4.528,4.562,4.49,4.562,1690337.0
2023-10-31,4.554,4.571,4.52,4.528,2577015.0
2023-11-01,4.537,4.613,4.528,4.588,1552951.0
2023-11-02,4.588,4.622,4.554,4.605,1790851.0
2023-11-03,4.673,4.835,4.647,4.809,2969185.0
2023-11-06,4.801,4.865,4.703,4.835,2353536.0
2023-11-07,4.835,4.895,4.801,4.809,1732042.0
2023-11-08,4.912,4.971,4.852,4.929,3397756.0
2023-11-09,4.878,4.937,4.844,4.861,2946012.0
2023-11-10,4.801,4.98,4.801,4.937,2119479.0
2023-11-13,4.963,4.963,4.852,4.886,2210441.0
2023-11-14,4.92,5.027,4.903,4.963,2084611.0
2023-11-15,5.057,5.125,4.954,5.091,3036331.0
2023-11-16,5.151,5.176,4.937,4.989,2244467.0
2023-11-17,5.048,5.133,5.014,5.133,1407807.0
2023-11-20,5.176,5.176,4.971,4.971,4551334.0
2023-11-21,4.963,5.014,4.954,4.997,2358462.0
2023-11-22,5.023,5.031,4.912,4.963,2788857.0
2023-11-23,4.937,4.946,4.886,4.912,1463453.0
2023-11-24,4.912,4.946,4.827,4.861,1278443.0
2023-11-27,4.886,4.929,4.835,4.852,1341489.0
2023-11-28,4.835,4.903,4.822,4.852,1426730.0
2023-11-29,4.835,4.912,4.835,4.852,1639617.0
2023-11-30,4.861,4.946,4.827,4.946,3967186.0
2023-12-01,4.912,4.912,4.835,4.852,2644867.0
2023-12-04,4.92,4.929,4.809,4.852,2715385.0
2023-12-05,4.801,4.809,4.741,4.775,2774961.0
2023-12-06,4.835,4.912,4.792,4.869,3121346.0
2023-12-07,4.861,4.937,4.835,4.886,2346314.0
2023-12-08,4.844,4.895,4.827,4.869,2995177.0
2023-12-11,4.869,4.937,4.852,4.861,2671986.0
2023-12-12,4.861,4.886,4.852,4.878,2746103.0
2023-12-13,4.878,4.916,4.852,4.869,3991829.0
2023-12-14,4.963,4.997,4.903,4.929,4889380.0
2023-12-15,4.861,4.895,4.75,4.758,29273771.0
2023-12-18,4.792,4.835,4.741,4.775,4462235.0
2023-12-19,4.792,4.801,4.75,4.801,3425059.0
2023-12-20,4.861,4.878,4.818,4.861,2429511.0
2023-12-21,4.895,4.912,4.835,4.903,3434742.0
2023-12-22,4.903,4.912,4.861,4.869,1628050.0
2023-12-27,4.852,4.963,4.852,4.92,2240344.0
2023-12-28,4.971,5.014,4.959,5.006,1633928.0
2023-12-29,4.971,4.997,4.92,4.929,3653228.0
2024-01-02,4.937,4.993,4.929,4.971,940772.0
2024-01-03,4.861,4.929,4.861,4.903,1540192.0
2024-01-04,4.971,4.971,4.895,4.963,2188373.0
2024-01-05,4.929,4.997,4.92,4.963,1159040.0
2024-01-08,4.971,4.989,4.912,4.92,835233.0
2024-01-09,4.971,5.006,4.946,5.006,1594418.0
2024-01-10,5.006,5.006,4.92,4.954,1002236.0
2024-01-11,4.997,4.997,4.912,4.954,1356494.0
2024-01-12,4.937,4.946,4.895,4.92,1050448.0
2024-01-15,4.929,4.929,4.827,4.852,1413526.0
2024-01-16,4.827,4.844,4.775,4.784,2080358.0
2024-01-17,4.775,4.792,4.724,4.758,2096676.0
2024-01-18,4.63,4.699,4.613,4.613,2381877.0
2024-01-19,4.682,4.707,4.613,4.63,1923050.0
2024-01-22,4.673,4.673,4.613,4.647,2583529.0
2024-01-23,4.63,4.639,4.554,4.571,3029452.0
2024-01-24,4.605,4.626,4.571,4.571,2780408.0
2024-01-25,4.579,4.596,4.554,4.571,2354373.0
2024-01-29,4.605,4.605,4.562,4.562,3495527.0
2024-01-30,4.579,4.69,4.579,4.664,3745200.0
2024-01-31,4.639,4.664,4.613,4.622,6141885.0
2024-02-01,4.733,4.797,4.562,4.562,3425299.0
2024-02-02,4.596,4.686,4.579,4.682,3609361.0
2024-02-05,4.63,4.733,4.626,4.733,3203235.0
2024-02-06,4.682,4.716,4.656,4.699,2354925.0
2024-02-07,4.716,4.716,4.664,4.673,2995557.0
2024-02-08,4.673,4.707,4.639,4.647,2016093.0
2024-02-09,4.63,4.647,4.605,4.613,1337151.0
2024-02-12,4.622,4.703,4.613,4.682,1898489.0
2024-02-13,4.69,4.707,4.639,4.639,1903207.0
2024-02-14,4.605,4.63,4.502,4.502,2373980.0
2024-02-15,4.485,4.613,4.485,4.537,2229362.0
2024-02-16,4.579,4.588,4.528,4.588,3028353.0
2024-02-19,4.562,4.605,4.52,4.605,2202450.0
2024-02-20,4.605,4.63,4.583,4.63,2459771.0
2024-02-21,4.588,4.592,4.528,4.571,3812733.0
2024-02-22,4.579,4.724,4.537,4.724,2850639.0
2024-02-23,4.673,4.716,4.656,4.716,2371497.0
2024-02-26,4.724,4.741,4.613,4.647,3064958.0
2024-02-27,4.673,4.682,4.613,4.622,1617223.0
2024-02-28,4.622,4.656,4.605,4.656,1784705.0
2024-02-29,4.707,4.724,4.605,4.605,4009090.0
2024-03-01,4.605,4.626,4.562,4.579,2148805.0
2024-03-04,4.622,4.622,4.477,4.579,2894669.0
2024-03-05,4.588,4.605,4.417,4.477,4605356.0
2024-03-06,4.468,4.545,4.426,4.545,3761690.0
2024-03-07,4.545,4.605,4.515,4.588,3350965.0
2024-03-08,4.622,4.656,4.562,4.63,4259758.0
2024-03-11,4.579,4.605,4.528,4.545,1772065.0
2024-03-12,4.528,4.545,4.477,4.502,1734303.0
2024-03-13,4.511,4.52,4.443,4.477,1612397.0
2024-03-14,4.477,4.545,4.434,4.502,1857371.0
2024-03-15,4.485,4.494,4.443,4.46,4893609.0
2024-03-18,4.451,4.485,4.434,4.451,1215921.0
2024-03-19,4.451,4.52,4.417,4.511,2545832.0
2024-03-20,4.52,4.545,4.485,4.502,1693639.0
2024-03-21,4.52,4.588,4.511,4.579,3709768.0
2024-03-22,4.545,4.562,4.49,4.528,1996029.0
2024-03-25,4.536,4.562,4.518,4.554,1765691.0
2024-03-26,4.562,4.571,4.492,4.492,2205332.0
2024-03-27,4.492,4.545,4.483,4.527,2204018.0
2024-03-28,4.545,4.74,4.518,4.722,5460320.0
2024-04-02,4.695,4.731,4.642,4.704,3505270.0
2024-04-03,4.669,4.678,4.616,4.66,3200341.0
2024-04-04,4.687,4.74,4.66,4.731,2464737.0
2024-04-05,4.695,4.744,4.669,4.695,1692751.0
2024-04-08,4.731,4.731,4.651,4.713,2724892.0
2024-04-09,4.713,4.793,4.704,4.74,1783977.0
2024-04-10,4.766,4.802,4.731,4.757,1326125.0
2024-04-11,4.687,4.784,4.687,4.731,2032493.0
2024-04-12,4.704,4.74,4.687,4.713,1527563.0
2024-04-15,4.695,4.722,4.629,4.669,1788704.0
2024-04-16,4.651,4.713,4.633,4.687,3695909.0
2024-04-17,4.695,4.695,4.656,4.687,2564688.0
2024-04-18,4.687,4.819,4.678,4.802,2249228.0
2024-04-19,4.775,4.793,4.726,4.749,2210457.0
2024-04-22,4.757,4.811,4.735,4.811,993003.0
2024-04-23,4.811,4.828,4.731,4.74,2153274.0
2024-04-24,4.669,4.766,4.669,4.766,1241862.0
2024-04-26,4.722,4.731,4.571,4.571,3619391.0
2024-04-29,4.607,4.669,4.589,4.669,2196765.0
2024-04-30,4.669,4.669,4.589,4.598,3168806.0
2024-05-01,4.571,4.66,4.554,4.633,3475103.0
2024-05-02,4.651,4.749,4.651,4.695,2615804.0
2024-05-03,4.74,4.762,4.651,4.669,2064887.0
2024-05-06,4.669,4.784,4.66,4.757,1901877.0
2024-05-07,4.775,4.811,4.713,4.802,2852129.0
2024-05-08,4.819,4.917,4.687,4.917,3018513.0
2024-05-09,4.917,4.917,4.828,4.881,2329210.0
2024-05-10,4.899,4.926,4.837,4.908,1917787.0
2024-05-13,4.908,4.917,4.864,4.864,2030528.0
2024-05-14,4.873,4.917,4.837,4.855,8388352.0
2024-05-15,4.881,4.908,4.749,4.749,2405758.0
2024-05-16,4.828,4.846,4.793,4.811,2832665.0
2024-05-17,4.713,4.757,4.695,4.749,2638420.0
2024-05-20,4.766,4.784,4.722,4.749,3087297.0
2024-05-21,4.802,4.819,4.7,4.731,2563993.0
2024-05-22,4.731,4.766,4.695,4.74,1434165.0
2024-05-23,4.722,4.78,4.678,4.757,2190502.0
2024-05-24,4.687,4.757,4.678,4.687,1785200.0
2024-05-27,4.713,4.784,4.687,4.775,1562331.0
2024-05-28,4.749,4.775,4.682,4.704,1664468.0
2024-05-29,4.669,4.722,4.66,4.66,1581034.0
2024-05-30,4.633,4.682,4.567,4.66,2191700.0
2024-05-31,4.731,4.766,4.687,4.713,4079614.0
2024-06-03,4.74,4.784,4.722,4.749,1782874.0
2024-06-04,4.749,4.784,4.731,4.766,1346025.0
2024-06-05,4.784,4.811,4.749,4.757,1338951.0
2024-06-06,4.802,4.802,4.749,4.775,1558502.0
2024-06-07,4.811,4.864,4.775,4.775,1730863.0
2024-06-11,4.669,4.669,4.456,4.483,4583091.0
2024-06-12,4.474,4.483,4.27,4.288,3933050.0
2024-06-13,4.306,4.359,4.279,4.341,3066288.0
2024-06-14,4.332,4.341,4.217,4.261,2827286.0
2024-06-17,4.279,4.306,4.146,4.164,2437476.0
2024-06-18,4.199,4.376,4.173,4.376,2851492.0
2024-06-19,4.297,4.421,4.261,4.412,3103210.0
2024-06-20,4.385,4.447,4.376,4.43,3088851.0
2024-06-21,4.456,4.5,4.425,4.5,5205742.0
2024-06-24,4.492,4.54,4.465,4.518,2384070.0
2024-06-25,4.545,4.66,4.536,4.562,2705515.0
2024-06-26,4.571,4.571,4.483,4.545,2121569.0
2024-06-27,4.474,4.616,4.456,4.589,2790937.0
2024-06-28,4.598,4.633,4.527,4.527,1956622.0
2024-07-01,4.651,4.651,4.518,4.545,2084779.0
2024-07-02,4.536,4.607,4.527,4.562,2543644.0
2024-07-03,4.571,4.58,4.465,4.509,2427267.0
2024-07-04,4.554,4.554,4.421,4.456,3402361.0
2024-07-05,4.527,4.545,4.447,4.456,1157799.0
2024-07-08,4.483,4.545,4.456,4.509,2133203.0
2024-07-09,4.5,4.545,4.456,4.509,2109671.0
2024-07-10,4.509,4.576,4.505,4.527,1949053.0
2024-07-11,4.58,4.589,4.536,4.545,1570305.0
2024-07-12,4.58,4.616,4.554,4.58,1320427.0
2024-07-15,4.624,4.633,4.554,4.571,1476025.0
2024-07-16,4.58,4.616,4.545,4.58,1370221.0
2024-07-17,4.624,4.633,4.562,4.589,1809522.0
2024-07-18,4.58,4.598,4.5,4.536,2891687.0
2024-07-19,4.518,4.589,4.478,4.589,2117897.0
2024-07-22,4.562,4.562,4.5,4.554,1292515.0
2024-07-23,4.616,4.633,4.554,4.554,1449384.0
2024-07-24,4.554,4.598,4.545,4.58,1360661.0
2024-07-25,4.545,4.598,4.536,4.545,1654008.0
2024-07-26,4.554,4.607,4.518,4.598,2568539.0
2024-07-29,4.642,4.642,4.58,4.589,1462306.0
2024-07-30,4.562,4.58,4.536,4.554,1350536.0
2024-07-31,4.58,4.651,4.58,4.642,4873096.0
2024-08-01,4.678,4.678,4.598,4.607,1784364.0
2024-08-02,4.562,4.633,4.554,4.607,2331385.0
2024-08-05,4.562,4.598,4.474,4.474,2389389.0
2024-08-06,4.492,4.585,4.483,4.5,2233448.0
2024-08-07,4.474,4.598,4.474,4.554,1740511.0
2024-08-08,4.527,4.536,4.474,4.474,1853965.0
2024-08-09,4.554,4.554,4.443,4.492,2683595.0
2024-08-12,4.518,4.518,4.447,4.5,1781711.0
2024-08-13,4.5,4.518,4.465,4.492,1677099.0
2024-08-14,4.545,4.554,4.492,4.545,1236102.0
2024-08-15,4.545,4.651,4.545,4.607,1708566.0
2024-08-16,4.642,4.678,4.554,4.571,1962185.0
2024-08-19,4.554,4.589,4.536,4.562,1293983.0
2024-08-20,4.571,4.589,4.474,4.5,1445437.0
2024-08-21,4.474,4.509,4.456,4.492,2018629.0
2024-08-22,4.518,4.562,4.483,4.562,1402290.0
2024-08-23,4.545,4.554,4.5,4.518,1621123.0
2024-08-26,4.536,4.554,4.465,4.492,1502400.0
2024-08-27,4.492,4.607,4.483,4.492,1742065.0
2024-08-28,4.456,4.509,4.447,4.509,1475434.0
2024-08-29,4.447,4.492,4.385,4.483,2402586.0
2024-08-30,4.492,4.536,4.43,4.518,4725874.0
2024-09-02,4.492,4.509,4.447,4.5,1948015.0
2024-09-03,4.509,4.589,4.474,4.571,1816373.0
2024-09-04,4.536,4.554,4.483,4.492,1757664.0
2024-09-05,4.492,4.554,4.403,4.403,2207732.0
2024-09-06,4.385,4.421,4.332,4.368,1841091.0
2024-09-09,4.314,4.341,4.252,4.314,3465025.0
2024-09-10,4.323,4.394,4.323,4.385,1794732.0
2024-09-11,4.394,4.421,4.323,4.323,1995436.0
2024-09-12,4.341,4.35,4.279,4.35,2118097.0
2024-09-13,4.35,4.438,4.319,4.438,2047330.0
2024-09-16,4.421,4.43,4.35,4.412,2617343.0
2024-09-17,4.43,4.456,4.363,4.368,3234862.0
2024-09-18,4.376,4.416,4.359,4.394,2437874.0
2024-09-19,4.341,4.376,4.235,4.235,8951805.0
2024-09-20,4.182,4.235,4.097,4.199,25438007.0
2024-09-23,4.25,4.343,4.25,4.306,3653757.0
2024-09-24,4.333,4.361,4.278,4.324,4708119.0
2024-09-25,4.333,4.361,4.287,4.361,3956898.0
2024-09-26,4.389,4.527,4.379,4.5,5643724.0
2024-09-27,4.49,4.527,4.463,4.527,4070379.0
2024-09-30,4.555,4.555,4.481,4.518,4797781.0
2024-10-01,4.435,4.467,4.393,4.426,3299290.0
2024-10-02,4.444,4.49,4.407,4.444,2866181.0
2024-10-03,4.453,4.481,4.426,4.463,2479652.0
2024-10-04,4.444,4.453,4.407,4.426,1618575.0
2024-10-07,4.426,4.426,4.333,4.361,1758023.0
2024-10-08,4.352,4.389,4.343,4.379,2509193.0
2024-10-09,4.379,4.453,4.37,4.444,2168057.0
2024-10-10,4.444,4.444,4.37,4.416,2703885.0
2024-10-11,4.407,4.444,4.352,4.416,1985882.0
2024-10-14,4.435,4.537,4.435,4.527,2714682.0
2024-10-15,4.546,4.583,4.476,4.546,2976253.0
2024-10-16,4.546,4.583,4.481,4.481,2368320.0
2024-10-17,4.546,4.61,4.537,4.601,2616669.0
2024-10-18,4.62,4.647,4.56,4.592,2427979.0
2024-10-21,4.601,4.615,4.527,4.592,2895359.0
2024-10-22,4.574,4.62,4.564,4.62,3294158.0
2024-10-23,4.629,4.684,4.61,4.62,2721147.0
2024-10-24,4.638,4.666,4.61,4.61,2799442.0
2024-10-25,4.62,4.638,4.569,4.592,2373696.0
2024-10-28,4.592,4.592,4.509,4.555,2238502.0
2024-10-29,4.592,4.62,4.564,4.583,1991690.0
2024-10-30,4.564,4.601,4.546,4.564,1630370.0
2024-10-31,4.546,4.564,4.453,4.509,4200615.0
2024-11-01,4.472,4.518,4.453,4.472,2018350.0
2024-11-04,4.5,4.592,4.49,4.555,2241822.0
2024-11-05,4.527,4.564,4.527,4.537,1205050.0
2024-11-06,4.583,4.61,4.5,4.5,1442141.0
2024-11-07,4.5,4.537,4.416,4.444,2463070.0
2024-11-08,4.481,4.527,4.444,4.5,1923025.0
2024-11-11,4.5,4.56,4.5,4.537,1289859.0
2024-11-12,4.546,4.574,4.527,4.537,1696306.0
2024-11-13,4.527,4.537,4.449,4.453,1736928.0
2024-11-14,4.453,4.481,4.389,4.426,1719363.0
2024-11-15,4.444,4.564,4.435,4.537,2607622.0
2024-11-18,4.537,4.555,4.518,4.518,1327378.0
2024-11-19,4.518,4.583,4.463,4.463,3234746.0
2024-11-20,4.518,4.537,4.435,4.444,1826892.0
2024-11-21,4.453,4.453,4.333,4.398,2487416.0
2024-11-22,4.463,4.472,4.398,4.398,1763934.0
2024-11-25,4.416,4.509,4.398,4.509,2679063.0
2024-11-26,4.518,4.601,4.518,4.564,2453171.0
2024-11-27,4.601,4.601,4.472,4.527,4367159.0
2024-11-28,4.527,4.527,4.481,4.49,1830054.0
2024-11-29,4.546,4.546,4.435,4.435,2965673.0
2024-12-02,4.481,4.49,4.389,4.416,2728268.0
2024-12-03,4.416,4.426,4.315,4.315,4121067.0
2024-12-04,4.352,4.37,4.259,4.296,3757855.0
2024-12-05,4.287,4.379,4.287,4.379,2876996.0
2024-12-06,4.37,4.37,4.306,4.306,1838178.0
2024-12-09,4.296,4.324,4.287,4.306,1697203.0
2024-12-10,4.333,4.361,4.269,4.306,1712868.0
2024-12-11,4.324,4.37,4.287,4.324,2442004.0
2024-12-12,4.324,4.333,4.232,4.25,1933622.0
2024-12-13,4.241,4.241,4.185,4.213,1962499.0
2024-12-16,4.232,4.269,4.195,4.195,2512355.0
2024-12-17,4.195,4.218,4.185,4.204,2167193.0
2024-12-18,4.204,4.241,4.185,4.222,1918723.0
2024-12-19,4.167,4.25,4.167,4.241,2556968.0
2024-12-20,4.25,4.306,4.222,4.232,6541477.0
2024-12-23,4.259,4.352,4.25,4.352,1996594.0
2024-12-24,4.315,4.343,4.292,4.306,1063339.0
2024-12-27,4.324,4.379,4.324,4.343,1179383.0
2024-12-30,4.352,4.481,4.333,4.463,2421984.0
2024-12-31,4.37,4.453,4.361,4.389,2229709.0
2025-01-02,4.426,4.453,4.37,4.407,1480372.0
2025-01-03,4.407,4.453,4.398,4.435,1195716.0
2025-01-06,4.453,4.481,4.43,4.472,1792844.0
2025-01-07,4.435,4.472,4.426,4.463,1302493.0
2025-01-08,4.453,4.49,4.398,4.463,1125294.0
2025-01-09,4.453,4.472,4.389,4.435,995782.0
2025-01-10,4.463,4.472,4.426,4.472,1131030.0
2025-01-13,4.426,4.527,4.407,4.527,2574129.0
2025-01-14,4.564,4.564,4.5,4.537,1121611.0
2025-01-15,4.5,4.55,4.49,4.518,1872766.0
2025-01-16,4.564,4.601,4.537,4.592,1668101.0
2025-01-17,4.61,4.671,4.574,4.666,2601871.0
2025-01-20,4.684,4.694,4.601,4.601,1202238.0
2025-01-21,4.647,4.666,4.61,4.629,839227.0
2025-01-22,4.647,4.647,4.564,4.592,1456127.0
2025-01-23,4.61,4.61,4.537,4.61,1983808.0
2025-01-24,4.61,4.629,4.574,4.61,1300961.0
2025-01-28,4.666,4.666,4.527,4.555,1884781.0
2025-01-29,4.62,4.694,4.592,4.638,1734716.0
2025-01-30,4.61,4.624,4.583,4.601,280575.0
2025-01-31,4.657,4.684,4.601,4.684,2321792.0
2025-02-03,4.62,4.657,4.564,4.583,1981040.0
2025-02-04,4.684,4.684,4.555,4.583,1517260.0
2025-02-05,4.638,4.675,4.592,4.629,2116625.0
2025-02-06,4.684,4.777,4.643,4.684,2605369.0
2025-02-07,4.666,4.749,4.666,4.666,1761832.0
2025-02-10,4.629,4.671,4.629,4.629,2006106.0
2025-02-11,4.749,4.749,4.574,4.601,1864260.0
2025-02-12,4.601,4.638,4.574,4.62,2006027.0
2025-02-13,4.638,4.666,4.574,4.666,1903344.0
2025-02-14,4.657,4.703,4.592,4.666,1993029.0
2025-02-17,4.749,4.749,4.666,4.684,1481036.0
2025-02-18,4.638,4.712,4.638,4.684,1624197.0
2025-02-19,4.731,4.74,4.647,4.647,1717099.0
2025-02-20,4.61,4.735,4.601,4.731,2402857.0
2025-02-21,4.749,4.749,4.684,4.694,1080251.0
2025-02-24,4.647,4.703,4.647,4.684,1579783.0
2025-02-25,4.638,4.731,4.634,4.712,1525665.0
2025-02-26,4.703,4.758,4.675,4.684,1775198.0
2025-02-27,4.758,4.888,4.758,4.814,4132398.0
2025-02-28,4.749,4.786,4.629,4.675,3483855.0
2025-03-03,4.647,4.666,4.578,4.61,2878082.0
2025-03-04,4.601,4.657,4.564,4.647,1720056.0
2025-03-05,4.638,4.703,4.624,4.684,2549898.0
2025-03-06,4.74,4.749,4.629,4.638,1333502.0
2025-03-07,4.638,4.675,4.578,4.583,2155842.0
2025-03-10,4.61,4.629,4.564,4.574,1617079.0
2025-03-11,4.555,4.587,4.532,4.546,1533542.0
2025-03-12,4.527,4.527,4.453,4.509,3188985.0
2025-03-13,4.583,4.601,4.49,4.527,2619979.0
2025-03-14,4.583,4.61,4.527,4.61,1401927.0
2025-03-17,4.61,4.657,4.555,4.61,2036283.0
2025-03-18,4.592,4.666,4.583,4.666,2248840.0
2025-03-19,4.638,4.666,4.592,4.629,1647744.0
2025-03-20,4.62,4.694,4.583,4.62,3326263.0
2025-03-21,4.647,4.731,4.61,4.629,9730031.0
2025-03-24,4.676,4.695,4.628,4.657,2501991.0
2025-03-25,4.647,4.772,4.56,4.637,3322854.0
2025-03-26,4.647,4.686,4.623,4.686,2595538.0
2025-03-27,4.676,4.705,4.609,4.657,2651864.0
2025-03-28,4.657,4.705,4.599,4.705,1698610.0
2025-03-31,4.647,4.686,4.628,4.666,3895593.0
2025-04-01,4.647,4.676,4.609,4.628,2168117.0
2025-04-02,4.637,4.763,4.618,4.743,2852040.0
2025-04-03,4.637,4.743,4.637,4.676,2171736.0
2025-04-04,4.666,4.734,4.628,4.714,1716333.0
2025-04-07,4.541,4.763,4.541,4.686,3556143.0
2025-04-08,4.695,4.7,4.589,4.618,3043654.0
2025-04-09,4.541,4.676,4.541,4.618,2848049.0
2025-04-10,4.811,4.83,4.686,4.743,2788445.0
2025-04-11,4.714,4.801,4.676,4.724,2185966.0
2025-04-14,4.734,4.791,4.661,4.686,2938620.0
2025-04-15,4.666,4.686,4.628,4.647,2804583.0
2025-04-16,4.657,4.7,4.628,4.676,3274699.0
2025-04-17,4.657,4.753,4.657,4.753,2314043.0
2025-04-22,4.714,4.743,4.666,4.695,1858686.0
2025-04-23,4.763,4.763,4.686,4.743,2326356.0
2025-04-24,4.753,4.82,4.724,4.782,2270535.0
2025-04-28,4.791,4.883,4.791,4.859,2355824.0
2025-04-29,4.811,4.936,4.791,4.936,2864402.0
2025-04-30,4.936,4.974,4.873,4.974,3450247.0
2025-05-01,5.032,5.07,4.955,5.032,2903404.0
2025-05-02,4.965,5.051,4.955,4.993,1861041.0
2025-05-05,4.984,5.07,4.974,5.022,1452725.0
2025-05-06,5.042,5.042,4.955,4.974,1565656.0
2025-05-07,4.916,4.974,4.907,4.936,1683083.0
2025-05-08,4.974,5.032,4.936,5.022,1681070.0
2025-05-09,5.042,5.099,4.974,5.013,4504207.0
2025-05-12,5.013,5.07,4.984,5.042,1616473.0
2025-05-13,5.099,5.099,5.008,5.022,2394082.0
2025-05-14,5.042,5.061,4.926,4.945,2074675.0
2025-05-15,4.965,5.013,4.936,4.993,2558547.0
2025-05-16,5.07,5.09,4.984,5.022,2248908.0
2025-05-19,5.003,5.042,4.955,5.042,1385887.0
2025-05-20,5.051,5.085,5.003,5.032,2096216.0
2025-05-21,5.09,5.147,5.07,5.07,1484776.0
2025-05-22,5.07,5.109,5.032,5.07,1760195.0
2025-05-23,5.07,5.109,5.051,5.061,1170673.0
2025-05-26,5.061,5.09,5.022,5.042,1224527.0
2025-05-27,5.051,5.051,4.993,5.051,1171671.0
2025-05-28,5.042,5.07,5.003,5.022,1563103.0
2025-05-29,5.051,5.085,5.022,5.022,1228434.0
2025-05-30,4.993,5.109,4.993,5.109,3365720.0
2025-06-02,5.118,5.128,5.032,5.09,1752773.0
2025-06-03,5.147,5.195,5.109,5.176,2254165.0
2025-06-04,5.176,5.176,5.051,5.109,3380126.0
2025-06-05,5.118,5.118,5.061,5.109,1627143.0
2025-06-06,5.09,5.147,5.08,5.118,1434234.0
2025-06-10,5.167,5.205,5.085,5.099,1921043.0
2025-06-11,5.09,5.147,5.07,5.09,1360923.0
2025-06-12,5.128,5.205,5.109,5.167,2143737.0
2025-06-13,5.167,5.176,5.128,5.147,1974651.0
2025-06-16,5.147,5.215,5.128,5.176,1710441.0
2025-06-17,5.186,5.186,5.099,5.138,1975192.0
2025-06-18,5.147,5.157,5.042,5.08,2619625.0
2025-06-19,5.08,5.157,5.061,5.118,2743439.0
2025-06-20,5.118,5.186,5.061,5.128,12221553.0
2025-06-23,5.147,5.176,5.123,5.167,2450326.0
2025-06-24,5.176,5.186,5.013,5.013,3042927.0
2025-06-25,5.013,5.051,4.878,4.936,4103791.0
2025-06-26,4.907,4.926,4.835,4.868,3641950.0
2025-06-27,4.888,4.955,4.878,4.897,2652375.0
2025-06-30,4.936,4.936,4.835,4.897,4557047.0
2025-07-01,4.907,4.945,4.868,4.888,2022934.0
2025-07-02,4.916,5.003,4.916,4.945,2442557.0
2025-07-03,4.945,5.032,4.907,4.916,1310142.0
2025-07-04,4.945,4.974,4.854,4.897,1478047.0
2025-07-07,4.916,4.945,4.878,4.945,2118146.0
2025-07-08,4.907,4.945,4.839,4.859,2387649.0
2025-07-09,4.868,4.916,4.859,4.868,1655627.0
2025-07-10,4.916,4.936,4.888,4.926,1308775.0
2025-07-11,4.907,4.916,4.839,4.859,895845.0
2025-07-14,4.849,4.864,4.801,4.859,1962433.0
2025-07-15,4.888,4.888,4.787,4.839,1785216.0
2025-07-16,4.801,4.839,4.782,4.811,1772615.0
2025-07-17,4.868,4.984,4.811,4.974,2874989.0
2025-07-18,4.984,5.003,4.859,4.955,2603261.0
2025-07-21,4.916,4.965,4.897,4.965,1524209.0
2025-07-22,4.974,4.974,4.916,4.926,1685813.0
2025-07-23,4.945,5.003,4.94,4.965,2234245.0
2025-07-24,4.974,4.984,4.926,4.936,1212817.0
2025-07-25,4.926,5.003,4.897,4.974,1506162.0
2025-07-28,5.003,5.051,4.974,4.984,1165086.0
2025-07-29,4.993,4.993,4.945,4.993,1377281.0
2025-07-30,5.003,5.061,4.945,5.022,1967284.0
2025-07-31,5.003,5.022,4.965,4.965,2102144.0
2025-08-01,4.955,5.022,4.936,5.003,1461757.0
2025-08-04,4.974,5.042,4.974,5.013,944347.0
2025-08-05,5.07,5.118,5.032,5.08,1909194.0
2025-08-06,5.099,5.128,5.07,5.08,1109604.0
2025-08-07,5.099,5.118,5.056,5.099,1062210.0
2025-08-08,5.109,5.128,5.07,5.118,1313662.0
2025-08-11,5.118,5.128,5.09,5.109,1257789.0
2025-08-12,5.128,5.128,5.042,5.042,2390890.0
2025-08-13,5.08,5.109,5.056,5.08,1464097.0
2025-08-14,5.118,5.128,5.07,5.099,1927394.0
2025-08-15,5.099,5.099,5.032,5.07,1812523.0
2025-08-18,5.051,5.061,5.003,5.032,2185733.0
2025-08-19,5.042,5.051,5.003,5.032,1667789.0
2025-08-20,5.07,5.176,5.07,5.176,2640068.0
2025-08-21,5.176,5.292,5.147,5.292,3002918.0
2025-08-22,5.292,5.292,5.244,5.253,2067742.0
2025-08-25,5.282,5.33,5.234,5.253,1575748.0
2025-08-26,5.263,5.282,5.128,5.186,3374678.0
2025-08-27,5.157,5.186,5.128,5.176,2349743.0
2025-08-28,5.186,5.186,4.965,5.061,2375418.0
2025-08-29,5.138,5.138,5.008,5.128,2612222.0
2025-09-01,5.099,5.167,5.07,5.099,1524993.0
2025-09-02,5.118,5.118,5.042,5.07,1224330.0
2025-09-03,5.09,5.109,5.003,5.032,2475354.0
2025-09-04,5.022,5.037,4.993,5.003,1955412.0
2025-09-05,5.032,5.061,4.993,5.022,2004530.0
2025-09-08,5.07,5.07,5.003,5.003,2100504.0
2025-09-09,5.003,5.013,4.965,4.993,2208823.0
2025-09-10,4.993,5.032,4.974,5.022,2853170.0
2025-09-11,5.051,5.08,4.993,5.022,2571246.0
2025-09-12,5.07,5.08,5.032,5.07,1622834.0
2025-09-15,5.07,5.138,5.042,5.109,2768591.0
2025-09-16,5.109,5.195,5.099,5.099,2674960.0
2025-09-17,5.08,5.147,5.08,5.09,2984406.0
2025-09-18,5.09,5.128,5.07,5.08,2988988.0
2025-09-19,5.07,5.099,5.042,5.042,11217143.0
2025-09-22,5.042,5.099,5.003,5.013,2361558.0
2025-09-23,5.07,5.105,5.01,5.08,2266875.0
2025-09-24,5.07,5.15,4.95,4.99,3242025.0
2025-09-25,4.98,4.98,4.89,4.95,3846150.0
2025-09-26,4.95,4.98,4.895,4.92,3053761.0
2025-09-29,4.9,4.93,4.85,4.87,2675858.0
2025-09-30,4.85,4.91,4.81,4.91,8785997.0
2025-10-01,4.91,4.92,4.81,4.84,6456723.0
2025-10-02,4.85,4.91,4.84,4.87,2494273.0
2025-10-03,4.87,4.92,4.83,4.87,1949435.0
2025-10-06,4.92,4.92,4.8,4.8,2008955.0
2025-10-07,4.8,4.87,4.75,4.75,2157951.0
2025-10-08,4.77,4.81,4.74,4.75,1466811.0
2025-10-09,4.76,4.8,4.73,4.79,2400919.0
2025-10-10,4.78,4.81,4.77,4.8,1596857.0
2025-10-13,4.8,4.825,4.76,4.76,1781498.0
2025-10-14,4.76,4.85,4.75,4.8,2533943.0
2025-10-15,4.87,4.91,4.84,4.9,3117652.0
2025-10-16,4.91,4.91,4.85,4.89,2572765.0
2025-10-17,4.88,4.895,4.825,4.88,1916086.0
2025-10-20,4.91,4.93,4.87,4.88,1564054.0
2025-10-21,4.95,4.95,4.89,4.92,1679551.0
2025-10-22,4.99,4.99,4.9,4.92,2352615.0
2025-10-23,4.95,5.02,4.935,5.02,2548638.0
2025-10-24,5.02,5.07,5.0,5.02,2233168.0
2025-10-27,5.06,5.07,4.91,4.94,1986133.0
2025-10-28,4.95,4.955,4.87,4.87,2025002.0
2025-10-29,4.87,4.93,4.87,4.89,1997041.0
2025-10-30,4.85,4.94,4.8,4.81,1977369.0
2025-10-31,4.83,4.9,4.83,4.86,1897331.0
2025-11-03,4.92,4.94,4.79,4.79,2669806.0
2025-11-04,4.84,4.87,4.82,4.83,1699107.0
2025-11-05,4.85,4.91,4.84,4.86,1621933.0
2025-11-06,4.93,4.935,4.87,4.87,1729664.0
2025-11-07,4.87,4.92,4.86,4.88,1196188.0
2025-11-10,4.9,4.93,4.87,4.93,1760787.0
2025-11-11,4.96,5.05,4.96,5.02,1825370.0
2025-11-12,5.04,5.105,5.03,5.1,2035200.0
2025-11-13,5.11,5.16,4.97,5.02,1902045.0
2025-11-14,5.1,5.1,4.975,5.0,1660366.0
2025-11-17,5.02,5.04,4.96,4.98,2069802.0
2025-11-18,5.06,5.075,4.99,4.99,3009698.0
2025-11-19,5.07,5.07,4.99,5.0,1510692.0
2025-11-20,4.98,5.06,4.98,5.01,1248194.0
2025-11-21,5.01,5.02,4.955,4.98,1409454.0
2025-11-24,5.0,5.08,4.98,5.05,1955394.0
2025-11-25,5.05,5.08,5.02,5.05,929897.0
2025-11-26,5.04,5.08,5.01,5.04,1678274.0