Date,Open,High,Low,Close,Volume
2011-08-24,1.14,1.147,1.128,1.128,149028.0
2011-08-25,1.128,1.128,1.108,1.108,140986.0
2011-08-26,1.115,1.128,1.115,1.128,71779.0
2011-08-29,1.128,1.128,1.115,1.121,45987.0
2011-08-30,1.121,1.147,1.108,1.147,108245.0
2011-08-31,1.147,1.147,1.134,1.147,91830.0
2011-09-01,1.172,1.172,1.147,1.147,143493.0
2011-09-02,1.147,1.166,1.147,1.159,79467.0
2011-09-05,1.147,1.159,1.147,1.153,48567.0
2011-09-06,1.147,1.147,1.147,1.147,36120.0
2011-09-07,1.178,1.21,1.178,1.198,119303.0
2011-09-08,1.217,1.217,1.198,1.204,307781.0
2011-09-09,1.198,1.204,1.191,1.204,96356.0
2011-09-12,1.204,1.204,1.185,1.185,86155.0
2011-09-13,1.191,1.198,1.185,1.198,388185.0
2011-09-14,1.198,1.198,1.166,1.166,533094.0
2011-09-15,1.178,1.178,1.166,1.166,34650.0
2011-09-16,1.178,1.178,1.172,1.178,101774.0
2011-09-19,1.166,1.178,1.166,1.172,2775.0
2011-09-20,1.166,1.172,1.166,1.166,90700.0
2011-09-21,1.163,1.163,1.159,1.159,76870.0
2011-09-22,1.159,1.166,1.147,1.166,203438.0
2011-09-23,1.147,1.159,1.147,1.147,547935.0
2011-09-26,1.147,1.159,1.147,1.159,339129.0
2011-09-27,1.156,1.156,1.143,1.156,18458.0
2011-09-28,1.156,1.156,1.143,1.143,13528.0
2011-09-29,1.137,1.143,1.128,1.128,383884.0
2011-09-30,1.14,1.15,1.128,1.128,64913.0
2011-10-04,1.128,1.128,1.128,1.128,7766.0
2011-10-05,1.121,1.121,1.083,1.083,44510.0
2011-10-06,1.083,1.102,1.083,1.089,22179.0
2011-10-07,1.102,1.102,1.08,1.096,74930.0
2011-10-10,1.096,1.102,1.064,1.07,77350.0
2011-10-11,1.083,1.083,1.07,1.07,14507.0
2011-10-12,1.077,1.083,1.064,1.077,21180.0
2011-10-13,1.064,1.077,1.064,1.077,55203.0
2011-10-14,1.077,1.089,1.077,1.089,32888.0
2011-10-17,1.096,1.102,1.083,1.083,61120.0
2011-10-18,1.083,1.083,1.077,1.077,88750.0
2011-10-19,1.083,1.096,1.07,1.083,35809.0
2011-10-20,1.089,1.102,1.083,1.083,30500.0
2011-10-21,1.077,1.083,1.07,1.07,52000.0
2011-10-24,1.077,1.077,1.07,1.07,4500.0
2011-10-25,1.07,1.07,1.07,1.07,31604.0
2011-10-26,1.07,1.07,1.07,1.07,37300.0
2011-10-27,1.07,1.077,1.07,1.077,2890.0
2011-10-28,1.083,1.083,1.077,1.077,8124.0
2011-10-31,1.083,1.089,1.083,1.089,24844.0
2011-11-01,1.077,1.083,1.077,1.077,9066.0
2011-11-02,1.083,1.083,1.083,1.083,10292.0
2011-11-03,1.083,1.083,1.077,1.083,45350.0
2011-11-04,1.077,1.077,1.07,1.07,14750.0
2011-11-07,1.083,1.083,1.019,1.083,86987.0
2011-11-08,1.08,1.083,1.08,1.083,5000.0
2011-11-09,1.08,1.08,1.08,1.08,30000.0
2011-11-10,1.067,1.083,1.064,1.077,81733.0
2011-11-11,1.077,1.089,1.07,1.089,140768.0
2011-11-14,1.089,1.089,1.083,1.089,71295.0
2011-11-15,1.083,1.102,1.083,1.089,76864.0
2011-11-16,1.102,1.102,1.096,1.096,11370.0
2011-11-17,1.089,1.089,1.089,1.089,3450.0
2011-11-18,1.096,1.096,1.083,1.096,8141.0
2011-11-21,1.083,1.089,1.083,1.089,50344.0
2011-11-22,1.07,1.07,1.07,1.07,4000.0
2011-11-23,1.083,1.083,1.077,1.077,10110.0
2011-11-24,1.077,1.077,1.064,1.07,58213.0
2011-11-25,1.07,1.07,1.07,1.07,30000.0
2011-11-28,1.07,1.077,1.07,1.077,8546.0
2011-11-29,1.07,1.07,1.064,1.064,1900.0
2011-11-30,1.064,1.07,1.064,1.07,20464.0
2011-12-01,1.07,1.07,1.064,1.064,36502.0
2011-12-02,1.057,1.064,1.026,1.026,12028.0
2011-12-05,1.032,1.051,1.032,1.051,13200.0
2011-12-06,1.051,1.057,1.051,1.057,52338.0
2011-12-07,1.057,1.057,1.051,1.057,191925.0
2011-12-08,1.051,1.051,1.051,1.051,10000.0
2011-12-09,1.051,1.051,1.051,1.051,5375.0
2011-12-12,1.064,1.077,1.064,1.077,49324.0
2011-12-13,1.064,1.064,1.054,1.064,30187.0
2011-12-14,1.054,1.064,1.054,1.064,23700.0
2011-12-15,1.064,1.064,1.051,1.064,110194.0
2011-12-16,1.051,1.064,1.051,1.057,134327.0
2011-12-19,1.051,1.064,1.051,1.051,86883.0
2011-12-20,1.051,1.051,1.038,1.038,9000.0
2011-12-21,1.029,1.045,1.022,1.045,59264.0
2011-12-22,1.045,1.045,1.045,1.045,5119.0
2011-12-23,1.051,1.051,1.038,1.051,37760.0
2011-12-28,1.051,1.051,1.051,1.051,0.0
2011-12-29,1.038,1.045,1.032,1.032,6000.0
2011-12-30,1.045,1.045,1.045,1.045,1000.0
2012-01-03,1.045,1.045,1.045,1.045,1500.0
2012-01-04,1.032,1.035,1.029,1.035,7835.0
2012-01-05,1.035,1.038,1.035,1.038,4695.0
2012-01-06,1.045,1.045,1.035,1.035,10770.0
2012-01-09,1.038,1.057,1.038,1.057,45400.0
2012-01-10,1.057,1.134,1.045,1.057,4752.0
2012-01-11,1.083,1.147,1.083,1.083,11270.0
2012-01-12,1.083,1.115,1.083,1.089,71087.0
2012-01-13,1.099,1.128,1.096,1.096,65170.0
2012-01-16,1.096,1.096,1.051,1.083,29307.0
2012-01-17,1.096,1.096,1.089,1.096,17529.0
2012-01-18,1.115,1.115,1.115,1.115,16600.0
2012-01-19,1.108,1.115,1.083,1.083,114185.0
2012-01-20,1.083,1.096,1.07,1.096,26476.0
2012-01-23,1.083,1.096,1.083,1.083,45084.0
2012-01-24,1.083,1.096,1.083,1.096,21063.0
2012-01-25,1.096,1.096,1.096,1.096,34000.0
2012-01-27,1.077,1.096,1.077,1.077,176316.0
2012-01-30,1.089,1.089,1.07,1.083,152125.0
2012-01-31,1.064,1.108,1.064,1.083,27430.0
2012-02-01,1.083,1.102,1.042,1.089,50222.0
2012-02-02,1.083,1.096,1.083,1.096,30162.0
2012-02-03,1.083,1.105,1.083,1.083,9268.0
2012-02-06,1.096,1.096,1.089,1.089,4000.0
2012-02-07,1.089,1.112,1.089,1.112,88737.0
2012-02-08,1.112,1.112,1.112,1.112,5000.0
2012-02-09,1.112,1.115,1.108,1.115,102138.0
2012-02-10,1.115,1.115,1.115,1.115,210000.0
2012-02-13,1.115,1.115,1.092,1.092,58000.0
2012-02-14,1.096,1.115,1.092,1.115,2437.0
2012-02-15,1.115,1.115,1.115,1.115,300.0
2012-02-16,1.108,1.115,1.092,1.092,18100.0
2012-02-17,1.096,1.096,1.092,1.096,11629.0
2012-02-20,1.092,1.115,1.092,1.115,134538.0
2012-02-21,1.115,1.115,1.089,1.089,4981.0
2012-02-22,1.089,1.096,1.083,1.083,65259.0
2012-02-23,1.083,1.096,1.083,1.096,14650.0
2012-02-24,1.083,1.096,1.083,1.096,26030.0
2012-02-27,1.09,1.09,1.07,1.07,20295.0
2012-02-28,1.08,1.112,1.08,1.08,103493.0
2012-02-29,1.112,1.112,1.112,1.112,50480.0
2012-03-01,1.112,1.135,1.112,1.135,122726.0
2012-03-02,1.132,1.132,1.125,1.125,49277.0
2012-03-05,1.125,1.132,1.125,1.132,11738.0
2012-03-06,1.125,1.125,1.116,1.125,39258.0
2012-03-07,1.119,1.125,1.116,1.125,4904.0
2012-03-08,1.119,1.132,1.116,1.132,96810.0
2012-03-09,1.116,1.125,1.112,1.122,100655.0
2012-03-12,1.112,1.112,1.106,1.106,29567.0
2012-03-13,1.099,1.112,1.099,1.109,54597.0
2012-03-14,1.109,1.112,1.099,1.112,61788.0
2012-03-15,1.112,1.112,1.106,1.109,274004.0
2012-03-16,1.109,1.119,1.106,1.116,361010.0
2012-03-19,1.119,1.119,1.099,1.119,188692.0
2012-03-20,1.119,1.119,1.112,1.119,25485.0
2012-03-21,1.112,1.112,1.102,1.112,50329.0
2012-03-22,1.106,1.112,1.102,1.112,56590.0
2012-03-23,1.112,1.112,1.112,1.112,26679.0
2012-03-26,1.106,1.112,1.106,1.112,18253.0
2012-03-27,1.112,1.112,1.106,1.112,101989.0
2012-03-28,1.112,1.112,1.106,1.112,43041.0
2012-03-29,1.112,1.112,1.106,1.112,35498.0
2012-03-30,1.112,1.112,1.112,1.112,22199.0
2012-04-02,1.112,1.112,1.112,1.112,24690.0
2012-04-03,1.106,1.106,1.106,1.106,2418.0
2012-04-04,1.106,1.106,1.08,1.08,52700.0
2012-04-05,1.08,1.08,1.063,1.063,58304.0
2012-04-10,1.066,1.086,1.066,1.086,85023.0
2012-04-11,1.08,1.086,1.08,1.086,80141.0
2012-04-12,1.106,1.106,1.083,1.083,5250.0
2012-04-13,1.106,1.112,1.106,1.106,146745.0
2012-04-16,1.106,1.106,1.096,1.096,17419.0
2012-04-17,1.089,1.089,1.083,1.089,4134.0
2012-04-18,1.083,1.106,1.083,1.106,21325.0
2012-04-19,1.093,1.106,1.093,1.106,2277.0
2012-04-20,1.093,1.099,1.08,1.093,57793.0
2012-04-23,1.086,1.106,1.086,1.106,52628.0
2012-04-24,1.083,1.093,1.083,1.086,240887.0
2012-04-26,1.086,1.089,1.083,1.089,44391.0
2012-04-27,1.083,1.083,1.08,1.083,71944.0
2012-04-30,1.093,1.099,1.086,1.086,54840.0
2012-05-01,1.089,1.099,1.089,1.099,31500.0
2012-05-02,1.099,1.106,1.093,1.102,93902.0
2012-05-03,1.099,1.112,1.093,1.112,1115169.0
2012-05-04,1.099,1.112,1.099,1.112,651740.0
2012-05-07,1.106,1.112,1.099,1.112,306538.0
2012-05-08,1.112,1.116,1.109,1.112,38807.0
2012-05-09,1.099,1.112,1.099,1.112,69959.0
2012-05-10,1.112,1.119,1.112,1.112,51736.0
2012-05-11,1.112,1.112,1.106,1.112,47686.0
2012-05-14,1.112,1.112,1.112,1.112,300.0
2012-05-15,1.112,1.112,1.106,1.112,4413.0
2012-05-16,1.112,1.112,1.099,1.099,21735.0
2012-05-17,1.093,1.093,1.093,1.093,0.0
2012-05-18,1.099,1.099,1.086,1.086,5254.0
2012-05-21,1.099,1.112,1.093,1.112,35775.0
2012-05-22,1.109,1.119,1.109,1.119,276716.0
2012-05-23,1.106,1.106,1.086,1.106,44627.0
2012-05-24,1.106,1.106,1.083,1.106,22713.0
2012-05-25,1.106,1.106,1.083,1.083,2422.0
2012-05-28,1.106,1.106,1.106,1.106,3000.0
2012-05-30,1.083,1.083,1.08,1.08,24662.0
2012-05-31,1.08,1.08,1.08,1.08,4000.0
2012-06-01,1.08,1.112,1.08,1.112,32700.0
2012-06-04,1.08,1.08,1.06,1.06,38515.0
2012-06-05,1.06,1.06,1.06,1.06,1750.0
2012-06-06,1.066,1.066,1.057,1.057,25565.0
2012-06-07,1.06,1.08,1.057,1.08,24621.0
2012-06-08,1.066,1.076,1.06,1.06,30487.0
2012-06-12,1.076,1.08,1.053,1.066,14077.0
2012-06-13,1.06,1.06,1.06,1.06,280.0
2012-06-14,1.06,1.07,1.047,1.07,27725.0
2012-06-15,1.047,1.047,1.047,1.047,4.0
2012-06-18,1.047,1.047,0.988,0.994,20773.0
2012-06-19,1.001,1.044,1.001,1.044,15181.0
2012-06-20,1.04,1.07,1.04,1.047,47060.0
2012-06-21,1.047,1.06,1.047,1.047,27350.0
2012-06-22,1.04,1.04,1.001,1.001,25000.0
2012-06-25,1.001,1.04,0.998,1.004,69542.0
2012-06-26,1.008,1.014,1.008,1.008,22392.0
2012-06-27,1.008,1.034,1.004,1.034,39784.0
2012-06-28,1.017,1.034,1.014,1.034,38641.0
2012-06-29,1.034,1.047,1.014,1.047,70812.0
2012-07-02,1.047,1.047,1.047,1.047,34976.0
2012-07-03,1.034,1.047,1.008,1.014,108422.0
2012-07-04,1.027,1.047,1.014,1.047,42515.0
2012-07-05,1.034,1.034,1.014,1.034,35375.0
2012-07-06,1.034,1.034,1.034,1.034,3500.0
2012-07-09,1.04,1.047,1.04,1.047,42516.0
2012-07-10,1.027,1.027,1.014,1.014,3745.0
2012-07-11,1.034,1.04,1.034,1.04,50000.0
2012-07-13,1.014,1.03,1.014,1.021,4956.0
2012-07-16,1.021,1.027,1.014,1.027,126171.0
2012-07-17,1.03,1.03,0.994,1.027,90542.0
2012-07-18,1.027,1.027,0.994,0.994,137026.0
2012-07-19,1.008,1.03,1.008,1.03,2825.0
2012-07-20,1.024,1.024,1.024,1.024,3800.0
2012-07-23,1.014,1.014,1.001,1.001,48975.0
2012-07-24,0.998,1.004,0.991,1.001,72752.0
2012-07-25,0.981,1.011,0.978,0.981,42586.0
2012-07-26,0.981,0.981,0.968,0.981,96784.0
2012-07-27,1.011,1.011,0.988,0.988,13555.0
2012-07-30,1.014,1.017,1.014,1.017,3999.0
2012-07-31,0.988,0.988,0.988,0.988,2750.0
2012-08-01,1.017,1.021,1.017,1.021,28132.0
2012-08-02,1.027,1.034,1.027,1.034,149962.0
2012-08-03,1.034,1.034,1.034,1.034,115087.0
2012-08-06,1.034,1.047,1.034,1.047,166203.0
2012-08-07,1.047,1.06,1.047,1.06,186972.0
2012-08-09,1.08,1.08,1.06,1.06,14784.0
2012-08-10,1.073,1.073,1.06,1.06,14322.0
2012-08-13,1.076,1.08,1.076,1.08,21443.0
2012-08-14,1.086,1.112,1.086,1.112,44053.0
2012-08-15,1.109,1.112,1.099,1.106,125540.0
2012-08-16,1.093,1.102,1.08,1.102,18246.0
2012-08-17,1.102,1.106,1.102,1.106,143500.0
2012-08-20,1.112,1.112,1.102,1.102,282.0
2012-08-21,1.112,1.112,1.112,1.112,11008.0
2012-08-22,1.08,1.112,1.08,1.112,38495.0
2012-08-23,1.112,1.112,1.112,1.112,26133.0
2012-08-24,1.093,1.112,1.093,1.112,294.0
2012-08-27,1.119,1.119,1.112,1.112,20000.0
2012-08-28,1.112,1.132,1.112,1.132,54250.0
2012-08-29,1.146,1.146,1.146,1.146,0.0
2012-08-30,1.146,1.153,1.146,1.153,28918.0
2012-08-31,1.167,1.167,1.146,1.146,32590.0
2012-09-03,1.146,1.146,1.146,1.146,7043.0
2012-09-04,1.146,1.153,1.146,1.153,38554.0
2012-09-05,1.146,1.146,1.12,1.146,135393.0
2012-09-06,1.133,1.146,1.12,1.146,212437.0
2012-09-07,1.126,1.14,1.126,1.13,9879.0
2012-09-10,1.13,1.146,1.13,1.136,21335.0
2012-09-11,1.136,1.136,1.136,1.136,7529.0
2012-09-12,1.146,1.146,1.136,1.136,35401.0
2012-09-13,1.136,1.16,1.136,1.14,15166.0
2012-09-14,1.14,1.15,1.136,1.14,10054.0
2012-09-17,1.146,1.15,1.14,1.146,145691.0
2012-09-18,1.143,1.146,1.136,1.14,122123.0
2012-09-19,1.146,1.146,1.146,1.146,96000.0
2012-09-20,1.16,1.167,1.16,1.167,101748.0
2012-09-21,1.167,1.173,1.14,1.14,96074.0
2012-09-24,1.173,1.18,1.173,1.18,6680.0
2012-09-25,1.18,1.19,1.16,1.18,62023.0
2012-09-26,1.146,1.194,1.146,1.194,50843.0
2012-09-27,1.214,1.214,1.16,1.18,97538.0
2012-09-28,1.187,1.227,1.18,1.2,43805.0
2012-10-01,1.227,1.227,1.214,1.214,9028.0
2012-10-02,1.214,1.214,1.2,1.214,584865.0
2012-10-03,1.214,1.214,1.207,1.214,73091.0
2012-10-04,1.207,1.214,1.194,1.194,3478.0
2012-10-05,1.214,1.227,1.214,1.227,62132.0
2012-10-08,1.227,1.227,1.227,1.227,6111.0
2012-10-09,1.224,1.227,1.214,1.224,36085.0
2012-10-10,1.214,1.214,1.207,1.207,15163.0
2012-10-11,1.214,1.214,1.2,1.214,94693.0
2012-10-12,1.2,1.214,1.187,1.214,12653.0
2012-10-15,1.214,1.214,1.187,1.207,6655.0
2012-10-16,1.207,1.214,1.187,1.207,17203.0
2012-10-17,1.194,1.207,1.187,1.204,13928.0
2012-10-18,1.207,1.214,1.167,1.18,21807.0
2012-10-19,1.207,1.214,1.207,1.214,232961.0
2012-10-22,1.2,1.214,1.2,1.204,8506.0
2012-10-23,1.2,1.214,1.18,1.214,82388.0
2012-10-24,1.214,1.214,1.214,1.214,2770.0
2012-10-25,1.214,1.214,1.214,1.214,1042.0
2012-10-26,1.207,1.211,1.207,1.207,3355.0
2012-10-29,1.2,1.214,1.18,1.207,205443.0
2012-10-30,1.214,1.214,1.187,1.197,213733.0
2012-10-31,1.214,1.221,1.187,1.221,217573.0
2012-11-01,1.214,1.214,1.207,1.207,44875.0
2012-11-02,1.214,1.248,1.2,1.234,245410.0
2012-11-05,1.248,1.315,1.248,1.305,21064.0
2012-11-06,1.268,1.312,1.241,1.298,37467.0
2012-11-07,1.254,1.268,1.248,1.248,12630.0
2012-11-08,1.248,1.254,1.241,1.241,13532.0
2012-11-09,1.268,1.315,1.268,1.315,93156.0
2012-11-12,1.302,1.335,1.288,1.288,182926.0
2012-11-13,1.318,1.318,1.318,1.318,3692.0
2012-11-14,1.308,1.335,1.298,1.335,231497.0
2012-11-15,1.335,1.342,1.332,1.339,94835.0
2012-11-16,1.342,1.342,1.325,1.332,120080.0
2012-11-19,1.335,1.339,1.322,1.332,43794.0
2012-11-20,1.288,1.332,1.281,1.332,8480.0
2012-11-21,1.315,1.315,1.315,1.315,9102.0
2012-11-22,1.315,1.315,1.288,1.312,38330.0
2012-11-23,1.288,1.312,1.278,1.278,21702.0
2012-11-26,1.275,1.281,1.258,1.281,48890.0
2012-11-27,1.302,1.302,1.248,1.265,74501.0
2012-11-28,1.302,1.302,1.261,1.295,179036.0
2012-11-29,1.268,1.281,1.248,1.261,57615.0
2012-11-30,1.281,1.302,1.248,1.295,89104.0
2012-12-03,1.302,1.329,1.261,1.329,80352.0
2012-12-04,1.271,1.322,1.261,1.268,20569.0
2012-12-05,1.315,1.322,1.308,1.318,27222.0
2012-12-06,1.295,1.295,1.261,1.281,36540.0
2012-12-07,1.315,1.315,1.315,1.315,5000.0
2012-12-10,1.308,1.308,1.295,1.302,16273.0
2012-12-11,1.308,1.315,1.302,1.308,41086.0
2012-12-12,1.308,1.308,1.302,1.302,15290.0
2012-12-13,1.308,1.322,1.308,1.322,173360.0
2012-12-14,1.295,1.325,1.295,1.325,26185.0
2012-12-17,1.329,1.329,1.281,1.281,38000.0
2012-12-18,1.268,1.281,1.268,1.281,53643.0
2012-12-19,1.291,1.295,1.275,1.295,36158.0
2012-12-20,1.295,1.315,1.295,1.315,91153.0
2012-12-21,1.329,1.335,1.322,1.335,14894.0
2012-12-24,1.335,1.349,1.322,1.349,116367.0
2012-12-27,1.345,1.345,1.342,1.345,29862.0
2012-12-28,1.349,1.383,1.345,1.349,48752.0
2012-12-31,1.362,1.362,1.302,1.305,52976.0
2013-01-02,1.335,1.349,1.305,1.312,20988.0
2013-01-03,1.315,1.345,1.315,1.345,30756.0
2013-01-04,1.345,1.345,1.345,1.345,0.0
2013-01-07,1.339,1.342,1.315,1.335,25574.0
2013-01-08,1.329,1.335,1.315,1.329,23064.0
2013-01-09,1.335,1.342,1.308,1.308,124753.0
2013-01-10,1.318,1.335,1.305,1.305,28688.0
2013-01-11,1.305,1.315,1.295,1.315,10931.0
2013-01-14,1.302,1.318,1.298,1.315,26434.0
2013-01-15,1.315,1.342,1.275,1.315,276864.0
2013-01-16,1.302,1.339,1.302,1.329,51368.0
2013-01-17,1.322,1.322,1.281,1.308,58139.0
2013-01-18,1.308,1.312,1.308,1.308,3082.0
2013-01-21,1.308,1.315,1.302,1.315,65193.0
2013-01-22,1.315,1.315,1.306,1.308,154385.0
2013-01-23,1.308,1.315,1.308,1.315,23498.0
2013-01-24,1.308,1.315,1.308,1.315,17124.0
2013-01-25,1.315,1.342,1.312,1.342,381882.0
2013-01-29,1.322,1.342,1.318,1.342,51119.0
2013-01-30,1.342,1.484,1.329,1.396,1111593.0
2013-01-31,1.376,1.416,1.376,1.389,61581.0
2013-02-01,1.41,1.423,1.396,1.423,72528.0
2013-02-04,1.443,1.477,1.436,1.45,77266.0
2013-02-05,1.463,1.551,1.463,1.538,450761.0
2013-02-06,1.551,1.639,1.544,1.551,232175.0
2013-02-07,1.544,1.585,1.517,1.585,110132.0
2013-02-08,1.585,1.585,1.544,1.551,106105.0
2013-02-11,1.551,1.585,1.551,1.578,91588.0
2013-02-12,1.578,1.592,1.571,1.592,123281.0
2013-02-13,1.578,1.598,1.578,1.598,72910.0
2013-02-14,1.598,1.598,1.565,1.565,51267.0
2013-02-15,1.565,1.652,1.565,1.592,162529.0
2013-02-18,1.612,1.619,1.585,1.598,55450.0
2013-02-19,1.598,1.619,1.592,1.619,112658.0
2013-02-20,1.619,1.619,1.605,1.619,87990.0
2013-02-21,1.612,1.619,1.605,1.612,68564.0
2013-02-22,1.619,1.753,1.619,1.753,455666.0
2013-02-25,1.774,1.814,1.74,1.753,95827.0
2013-02-26,1.754,1.754,1.719,1.74,111659.0
2013-02-27,1.741,1.789,1.741,1.789,161149.0
2013-02-28,1.796,1.844,1.796,1.817,59273.0
2013-03-01,1.789,1.831,1.782,1.789,120450.0
2013-03-04,1.789,1.817,1.782,1.803,82528.0
2013-03-05,1.789,1.803,1.776,1.803,63269.0
2013-03-06,1.803,1.806,1.789,1.789,108381.0
2013-03-07,1.789,1.872,1.782,1.865,106711.0
2013-03-08,1.879,1.886,1.858,1.865,77231.0
2013-03-11,1.844,1.872,1.796,1.844,28942.0
2013-03-12,1.858,1.858,1.796,1.824,37296.0
2013-03-13,1.824,1.824,1.755,1.782,235571.0
2013-03-14,1.762,1.824,1.762,1.803,111949.0
2013-03-15,1.81,1.817,1.755,1.776,44926.0
2013-03-18,1.776,1.782,1.707,1.707,264858.0
2013-03-19,1.755,1.789,1.755,1.769,154575.0
2013-03-20,1.734,1.81,1.734,1.769,133685.0
2013-03-21,1.81,1.81,1.782,1.803,31758.0
2013-03-22,1.81,1.844,1.81,1.837,168003.0
2013-03-25,1.837,1.851,1.782,1.844,79151.0
2013-03-26,1.831,1.831,1.776,1.81,23500.0
2013-03-27,1.796,1.851,1.789,1.824,31630.0
2013-03-28,1.824,1.858,1.81,1.858,62782.0
2013-04-02,1.851,1.851,1.831,1.844,57148.0
2013-04-03,1.81,1.858,1.789,1.851,24855.0
2013-04-04,1.831,1.872,1.803,1.858,239909.0
2013-04-05,1.837,1.858,1.837,1.858,309593.0
2013-04-08,1.851,1.858,1.824,1.844,34733.0
2013-04-09,1.837,1.872,1.837,1.858,202136.0
2013-04-10,1.862,1.934,1.862,1.913,103795.0
2013-04-11,1.927,1.989,1.92,1.975,161444.0
2013-04-12,1.989,1.996,1.893,1.893,62074.0
2013-04-15,1.893,1.968,1.865,1.927,68409.0
2013-04-16,1.893,1.927,1.893,1.906,64089.0
2013-04-17,1.906,1.961,1.893,1.913,64656.0
2013-04-18,1.927,1.961,1.927,1.927,89627.0
2013-04-19,1.913,1.948,1.913,1.927,41513.0
2013-04-22,1.92,1.934,1.906,1.934,19721.0
2013-04-23,1.927,1.934,1.893,1.927,24582.0
2013-04-24,1.927,1.934,1.913,1.927,8785.0
2013-04-26,1.934,1.954,1.906,1.906,46836.0
2013-04-29,1.927,1.941,1.913,1.927,36165.0
2013-04-30,1.927,1.948,1.899,1.948,68203.0
2013-05-01,1.954,1.954,1.948,1.954,38391.0
2013-05-02,1.954,1.954,1.941,1.948,47185.0
2013-05-03,1.948,1.954,1.934,1.954,83054.0
2013-05-06,1.961,1.996,1.934,1.968,66981.0
2013-05-07,1.968,1.982,1.954,1.982,58190.0
2013-05-08,1.982,1.982,1.927,1.934,48025.0
2013-05-09,1.948,1.989,1.948,1.954,36534.0
2013-05-10,1.934,1.954,1.92,1.92,61493.0
2013-05-13,1.92,1.954,1.92,1.954,39824.0
2013-05-14,1.954,1.961,1.927,1.948,7282.0
2013-05-15,1.968,1.975,1.968,1.975,461.0
2013-05-16,1.982,1.982,1.975,1.975,300.0
2013-05-17,1.989,1.989,1.975,1.982,99000.0
2013-05-20,1.975,1.975,1.975,1.975,0.0
2013-05-21,2.023,2.023,1.989,1.989,2627.0
2013-05-22,1.961,1.989,1.961,1.989,1001.0
2013-05-23,1.975,1.975,1.958,1.961,8498.0
2013-05-24,1.996,1.996,1.961,1.961,431.0
2013-05-27,1.961,1.961,1.92,1.92,225797.0
2013-05-28,1.927,1.927,1.927,1.927,5457.0
2013-05-29,1.996,2.003,1.899,2.003,50161.0
2013-05-30,1.927,1.948,1.879,1.879,111110.0
2013-05-31,1.872,1.872,1.872,1.872,0.0
2013-06-03,1.872,1.872,1.803,1.865,112459.0
2013-06-04,1.837,1.837,1.837,1.837,0.0
2013-06-05,1.844,1.844,1.824,1.837,38484.0
2013-06-06,1.824,1.824,1.824,1.824,0.0
2013-06-07,1.81,1.824,1.81,1.824,2025.0
2013-06-11,1.817,1.875,1.817,1.837,3975.0
2013-06-12,1.831,1.886,1.831,1.858,23724.0
2013-06-13,1.851,1.851,1.851,1.851,0.0
2013-06-14,1.837,1.837,1.837,1.837,0.0
2013-06-17,1.886,1.886,1.886,1.886,0.0
2013-06-18,1.837,1.858,1.837,1.858,78.0
2013-06-19,1.831,1.831,1.81,1.81,21.0
2013-06-20,1.81,1.817,1.727,1.789,59055.0
2013-06-21,1.789,1.789,1.789,1.789,0.0
2013-06-24,1.789,1.803,1.789,1.803,8076.0
2013-06-25,1.81,1.824,1.81,1.824,2.0
2013-06-26,1.824,1.824,1.817,1.817,1000.0
2013-06-27,1.817,1.817,1.762,1.762,1710.0
2013-06-28,1.776,1.776,1.776,1.776,0.0
2013-07-01,1.776,1.789,1.727,1.789,65457.0
2013-07-02,1.782,1.789,1.727,1.789,94115.0
2013-07-03,1.727,1.789,1.724,1.789,2075.0
2013-07-04,1.755,1.789,1.755,1.789,56261.0
2013-07-05,1.776,1.789,1.769,1.789,6498.0
2013-07-08,1.789,1.789,1.782,1.782,1750.0
2013-07-09,1.755,1.796,1.755,1.789,121422.0
2013-07-10,1.796,1.796,1.789,1.789,19527.0
2013-07-11,1.779,1.789,1.755,1.789,95248.0
2013-07-12,1.789,1.803,1.776,1.796,37107.0
2013-07-15,1.817,1.817,1.8,1.81,33197.0
2013-07-16,1.81,1.824,1.803,1.824,141994.0
2013-07-17,1.824,1.865,1.81,1.865,109205.0
2013-07-18,1.872,1.893,1.872,1.893,8.0
2013-07-19,1.913,1.913,1.872,1.872,84834.0
2013-07-22,1.879,1.913,1.879,1.893,14758.0
2013-07-23,1.893,1.893,1.879,1.893,93152.0
2013-07-24,1.893,1.906,1.872,1.899,55258.0
2013-07-25,1.893,1.899,1.879,1.899,15283.0
2013-07-26,1.886,1.886,1.886,1.886,0.0
2013-07-29,1.893,1.906,1.879,1.879,77048.0
2013-07-30,1.879,1.893,1.837,1.886,152389.0
2013-07-31,1.886,1.913,1.886,1.899,135090.0
2013-08-01,1.899,1.906,1.893,1.906,114466.0
2013-08-02,1.906,1.913,1.831,1.858,149518.0
2013-08-05,1.906,1.906,1.879,1.893,52812.0
2013-08-06,1.879,1.899,1.865,1.893,75940.0
2013-08-07,1.886,1.886,1.872,1.872,2839.0
2013-08-08,1.893,1.906,1.886,1.899,200176.0
2013-08-09,1.899,1.899,1.899,1.899,13905.0
2013-08-12,1.899,1.899,1.893,1.893,109697.0
2013-08-13,1.899,1.906,1.893,1.906,67949.0
2013-08-14,1.906,1.906,1.872,1.899,124895.0
2013-08-15,1.899,1.899,1.893,1.899,78631.0
2013-08-16,1.893,1.893,1.893,1.893,0.0
2013-08-19,1.893,1.893,1.893,1.893,0.0
2013-08-20,1.893,1.899,1.879,1.899,30559.0
2013-08-21,1.899,1.899,1.886,1.899,74659.0
2013-08-22,1.886,2.023,1.879,2.01,374795.0
2013-08-23,1.989,2.016,1.975,2.016,52612.0
2013-08-26,2.098,2.126,2.098,2.126,1662.0
2013-08-27,2.168,2.168,2.091,2.126,467498.0
2013-08-28,2.126,2.133,2.101,2.133,84928.0
2013-08-29,2.112,2.161,2.091,2.161,122341.0
2013-08-30,2.168,2.224,2.168,2.224,526.0
2013-09-02,2.231,2.28,2.189,2.217,125217.0
2013-09-03,2.203,2.238,2.203,2.224,157435.0
2013-09-04,2.245,2.259,2.224,2.259,17187.0
2013-09-05,2.245,2.245,2.189,2.189,883.0
2013-09-06,2.217,2.252,2.175,2.217,100041.0
2013-09-09,2.252,2.252,2.175,2.231,49824.0
2013-09-10,2.252,2.252,2.21,2.21,56409.0
2013-09-11,2.21,2.21,2.21,2.21,0.0
2013-09-12,2.245,2.385,2.245,2.336,635709.0
2013-09-13,2.406,2.449,2.294,2.315,373499.0
2013-09-16,2.35,2.421,2.343,2.399,253007.0
2013-09-17,2.421,2.424,2.421,2.421,4096.0
2013-09-18,2.456,2.456,2.421,2.428,105912.0
2013-09-19,2.385,2.385,2.385,2.385,0.0
2013-09-20,2.392,2.399,2.371,2.399,123977.0
2013-09-23,2.385,2.399,2.371,2.385,88785.0
2013-09-24,2.378,2.385,2.315,2.35,318843.0
2013-09-25,2.35,2.378,2.35,2.378,765.0
2013-09-26,2.385,2.498,2.385,2.421,278431.0
2013-09-27,2.449,2.449,2.449,2.449,71.0
2013-09-30,2.463,2.491,2.463,2.491,5600.0
2013-10-01,2.477,2.505,2.459,2.505,8463.0
2013-10-02,2.505,2.533,2.449,2.526,116828.0
2013-10-03,2.54,2.554,2.512,2.554,67214.0
2013-10-04,2.575,2.638,2.512,2.533,140558.0
2013-10-07,2.512,2.512,2.512,2.512,0.0
2013-10-08,2.547,2.547,2.456,2.456,2077.0
2013-10-09,2.442,2.568,2.428,2.561,338908.0
2013-10-10,2.575,2.659,2.568,2.596,446844.0
2013-10-11,2.631,2.736,2.631,2.68,448675.0
2013-10-14,2.701,2.771,2.687,2.687,95083.0
2013-10-15,2.687,2.701,2.68,2.701,7273.0
2013-10-16,2.701,2.715,2.687,2.687,215160.0
2013-10-17,2.694,2.736,2.68,2.701,958502.0
2013-10-18,2.701,2.736,2.694,2.722,523378.0
2013-10-21,2.771,2.954,2.757,2.863,349549.0
2013-10-22,2.856,2.856,2.785,2.806,230102.0
2013-10-23,2.813,2.813,2.757,2.757,197439.0
2013-10-24,2.806,2.806,2.764,2.771,83170.0
2013-10-25,2.792,2.81,2.792,2.806,162559.0
2013-10-28,2.813,2.891,2.806,2.806,634311.0
2013-10-29,2.834,3.185,2.806,2.926,702164.0
2013-10-30,3.017,3.115,3.01,3.08,623104.0
2013-10-31,3.108,3.136,3.059,3.094,512760.0
2013-11-01,3.403,3.466,3.298,3.389,1246183.0
2013-11-04,3.424,3.613,3.424,3.543,1926311.0
2013-11-05,3.543,3.543,3.389,3.487,467701.0
2013-11-06,3.452,3.459,3.368,3.375,521657.0
2013-11-07,3.396,3.424,3.368,3.396,627885.0
2013-11-08,3.368,3.375,3.164,3.255,424419.0
2013-11-11,3.241,3.276,3.171,3.171,237710.0
2013-11-12,3.143,3.157,3.038,3.059,479009.0
2013-11-13,3.059,3.283,3.059,3.213,359806.0
2013-11-14,3.227,3.262,3.087,3.122,371763.0
2013-11-15,3.122,3.333,3.122,3.333,681278.0
2013-11-18,3.368,3.424,3.34,3.354,571061.0
2013-11-19,3.361,3.361,3.262,3.276,176846.0
2013-11-20,3.262,3.283,3.234,3.241,145784.0
2013-11-21,3.262,3.298,3.248,3.276,552612.0
2013-11-22,3.298,3.403,3.276,3.305,477116.0
2013-11-25,3.283,3.298,3.262,3.276,361411.0
2013-11-26,3.262,3.305,3.262,3.262,112076.0
2013-11-27,3.269,3.283,3.262,3.262,293317.0
2013-11-28,3.276,3.466,3.276,3.326,2107514.0
2013-11-29,3.283,3.298,3.262,3.283,288150.0
2013-12-02,3.294,3.294,3.171,3.192,1008745.0
2013-12-03,3.192,3.305,3.192,3.262,406861.0
2013-12-04,3.262,3.262,3.185,3.199,220763.0
2013-12-05,3.164,3.199,3.164,3.199,151554.0
2013-12-06,3.192,3.199,3.143,3.143,277595.0
2013-12-09,3.094,3.122,3.052,3.087,174262.0
2013-12-10,3.087,3.157,3.087,3.115,139745.0
2013-12-11,3.115,3.122,3.059,3.087,231920.0
2013-12-12,3.066,3.101,3.066,3.087,210810.0
2013-12-13,3.115,3.115,3.052,3.101,94515.0
2013-12-16,3.101,3.136,3.017,3.08,167601.0
2013-12-17,3.087,3.087,3.045,3.052,107787.0
2013-12-18,3.059,3.15,3.059,3.101,282515.0
2013-12-19,3.136,3.15,3.052,3.15,347377.0
2013-12-20,3.15,3.171,3.073,3.087,170833.0
2013-12-23,3.115,3.115,3.052,3.101,82839.0
2013-12-24,3.08,3.122,3.08,3.122,17745.0
2013-12-27,3.122,3.122,3.094,3.108,45608.0
2013-12-30,3.094,3.157,3.094,3.157,94689.0
2013-12-31,3.15,3.171,3.108,3.171,162505.0
2014-01-02,3.171,3.185,3.136,3.157,132871.0
2014-01-03,3.192,3.192,3.136,3.143,64153.0
2014-01-06,3.206,3.213,3.101,3.108,62821.0
2014-01-07,3.143,3.171,3.094,3.157,90548.0
2014-01-08,3.199,3.199,3.136,3.157,306376.0
2014-01-09,3.192,3.255,3.192,3.227,428348.0
2014-01-10,3.234,3.269,3.213,3.213,272604.0
2014-01-13,3.227,3.255,3.213,3.213,46654.0
2014-01-14,3.227,3.227,3.122,3.136,243342.0
2014-01-15,3.199,3.255,3.143,3.234,287354.0
2014-01-16,3.192,3.326,3.192,3.241,598356.0
2014-01-17,3.262,3.312,3.255,3.305,385070.0
2014-01-20,3.319,3.326,3.262,3.319,276356.0
2014-01-21,3.319,3.452,3.312,3.452,230166.0
2014-01-22,3.445,3.445,3.34,3.368,208260.0
2014-01-23,3.396,3.396,3.34,3.368,104020.0
2014-01-24,3.333,3.403,3.333,3.389,83822.0
2014-01-28,3.361,3.389,3.333,3.368,191087.0
2014-01-29,3.368,3.403,3.347,3.403,70375.0
2014-01-30,3.389,3.417,3.347,3.417,171037.0
2014-01-31,3.382,3.41,3.361,3.389,352287.0
2014-02-03,3.403,3.438,3.389,3.417,76925.0
2014-02-04,3.361,3.438,3.361,3.438,180004.0
2014-02-05,3.438,3.452,3.424,3.452,157365.0
2014-02-06,3.438,3.452,3.431,3.438,244276.0
2014-02-07,3.438,3.452,3.403,3.438,138176.0
2014-02-10,3.438,3.452,3.424,3.445,236518.0
2014-02-11,3.452,3.494,3.438,3.494,208837.0
2014-02-12,3.508,3.522,3.494,3.508,153781.0
2014-02-13,3.487,3.585,3.48,3.557,245609.0
2014-02-14,3.578,3.634,3.578,3.613,305585.0
2014-02-17,3.627,3.676,3.599,3.62,201249.0
2014-02-18,3.634,3.634,3.606,3.613,227777.0
2014-02-19,3.627,3.803,3.627,3.754,495430.0
2014-02-20,3.747,3.754,3.676,3.69,573215.0
2014-02-21,3.69,3.81,3.69,3.782,487330.0
2014-02-24,3.781,3.831,3.767,3.81,402396.0
2014-02-25,3.866,3.887,3.845,3.852,282089.0
2014-02-26,3.859,3.88,3.802,3.845,214727.0
2014-02-27,3.823,3.845,3.766,3.795,227667.0
2014-02-28,3.795,3.83,3.759,3.795,133450.0
2014-03-03,3.795,3.83,3.759,3.83,73505.0
2014-03-04,3.795,3.83,3.759,3.83,264666.0
2014-03-05,3.816,3.859,3.802,3.823,477343.0
2014-03-06,3.823,3.859,3.802,3.823,336075.0
2014-03-07,3.823,3.937,3.774,3.774,556696.0
2014-03-10,3.887,3.887,3.766,3.816,319904.0
2014-03-11,3.83,3.894,3.816,3.894,494860.0
2014-03-12,3.866,3.965,3.866,3.901,121885.0
2014-03-13,3.901,3.908,3.823,3.859,312018.0
2014-03-14,3.859,3.859,3.788,3.816,244199.0
2014-03-17,3.795,3.852,3.795,3.837,144376.0
2014-03-18,3.845,3.859,3.83,3.859,170541.0
2014-03-19,3.859,3.993,3.802,3.986,329385.0
2014-03-20,3.979,3.986,3.908,3.951,308084.0
2014-03-21,3.901,3.965,3.859,3.937,2746326.0
2014-03-24,3.937,3.944,3.901,3.937,436611.0
2014-03-25,3.887,3.901,3.802,3.823,287660.0
2014-03-26,3.837,3.894,3.83,3.894,323228.0
2014-03-27,3.845,3.873,3.802,3.816,290053.0
2014-03-28,3.83,3.873,3.745,3.837,330380.0
2014-03-31,3.837,3.859,3.696,3.731,304121.0
2014-04-01,3.724,3.795,3.703,3.788,262605.0
2014-04-02,3.766,3.795,3.618,3.66,427525.0
2014-04-03,3.667,3.717,3.66,3.667,351156.0
2014-04-04,3.667,3.688,3.66,3.667,185241.0
2014-04-07,3.674,3.674,3.532,3.547,620047.0
2014-04-08,3.547,3.618,3.518,3.568,432432.0
2014-04-09,3.61,3.688,3.596,3.688,309272.0
2014-04-10,3.688,3.688,3.639,3.681,187230.0
2014-04-11,3.625,3.632,3.575,3.596,133659.0
2014-04-14,3.582,3.582,3.327,3.447,573387.0
2014-04-15,3.476,3.539,3.469,3.511,232002.0
2014-04-16,3.49,3.568,3.483,3.561,189009.0
2014-04-17,3.525,3.568,3.518,3.539,128732.0
2014-04-22,3.547,3.568,3.518,3.568,244242.0
2014-04-23,3.568,3.681,3.561,3.681,266849.0
2014-04-24,3.681,3.688,3.632,3.646,176014.0
2014-04-28,3.653,3.653,3.632,3.653,83274.0
2014-04-29,3.653,3.653,3.596,3.61,225224.0
2014-04-30,3.618,3.653,3.603,3.653,107591.0
2014-05-01,3.653,3.667,3.589,3.618,141005.0
2014-05-02,3.639,3.653,3.582,3.618,174642.0
2014-05-05,3.603,3.646,3.589,3.646,257024.0
2014-05-06,3.625,3.685,3.618,3.653,151771.0
2014-05-07,3.653,3.653,3.589,3.603,180617.0
2014-05-08,3.618,3.653,3.603,3.653,114738.0
2014-05-09,3.61,3.632,3.589,3.603,108691.0
2014-05-12,3.625,3.646,3.589,3.603,125077.0
2014-05-13,3.61,3.681,3.589,3.653,183868.0
2014-05-14,3.646,3.646,3.589,3.603,236283.0
2014-05-15,3.596,3.653,3.593,3.653,238880.0
2014-05-16,3.603,3.625,3.596,3.603,162067.0
2014-05-19,3.603,3.61,3.582,3.589,211606.0
2014-05-20,3.582,3.603,3.568,3.582,154917.0
2014-05-21,3.561,3.582,3.55,3.582,323815.0
2014-05-22,3.589,3.66,3.582,3.653,252822.0
2014-05-23,3.618,3.674,3.589,3.646,217122.0
2014-05-26,3.667,3.756,3.625,3.724,187695.0
2014-05-27,3.724,3.83,3.724,3.802,198374.0
2014-05-28,3.816,3.866,3.742,3.759,299749.0
2014-05-29,3.759,3.823,3.738,3.823,84256.0
2014-05-30,3.809,3.809,3.752,3.766,78608.0
2014-06-02,3.766,3.781,3.717,3.745,129354.0
2014-06-03,3.731,3.731,3.625,3.625,220472.0
2014-06-04,3.639,3.731,3.632,3.688,254456.0
2014-06-05,3.681,3.688,3.547,3.61,236020.0
2014-06-06,3.61,3.681,3.603,3.66,178071.0
2014-06-10,3.674,3.688,3.646,3.667,122560.0
2014-06-11,3.653,3.653,3.603,3.618,80495.0
2014-06-12,3.582,3.639,3.561,3.568,83502.0
2014-06-13,3.547,3.554,3.447,3.476,327342.0
2014-06-16,3.419,3.433,3.362,3.405,257623.0
2014-06-17,3.419,3.504,3.398,3.483,140147.0
2014-06-18,3.483,3.504,3.454,3.461,68983.0
2014-06-19,3.476,3.582,3.44,3.582,158775.0
2014-06-20,3.568,3.575,3.518,3.525,137841.0
2014-06-23,3.539,3.582,3.518,3.568,129942.0
2014-06-24,3.532,3.532,3.461,3.497,143426.0
2014-06-25,3.476,3.483,3.398,3.476,190563.0
2014-06-26,3.454,3.518,3.419,3.511,89691.0
2014-06-27,3.511,3.511,3.433,3.44,110266.0
2014-06-30,3.447,3.497,3.405,3.454,196224.0
2014-07-01,3.469,3.511,3.433,3.511,164448.0
2014-07-02,3.447,3.508,3.447,3.454,167964.0
2014-07-03,3.447,3.461,3.433,3.447,474189.0
2014-07-04,3.469,3.476,3.44,3.476,96917.0
2014-07-07,3.461,3.476,3.44,3.44,145948.0
2014-07-08,3.454,3.483,3.44,3.483,206596.0
2014-07-09,3.461,3.469,3.419,3.44,102632.0
2014-07-10,3.44,3.476,3.44,3.461,97639.0
2014-07-11,3.433,3.461,3.419,3.419,151029.0
2014-07-14,3.43,3.49,3.426,3.49,137731.0
2014-07-15,3.49,3.504,3.44,3.504,171398.0
2014-07-16,3.476,3.504,3.447,3.497,114911.0
2014-07-17,3.511,3.539,3.49,3.497,112097.0
2014-07-18,3.511,3.511,3.44,3.454,90657.0
2014-07-21,3.476,3.497,3.461,3.497,176661.0
2014-07-22,3.483,3.497,3.469,3.497,90538.0
2014-07-23,3.497,3.504,3.476,3.483,91848.0
2014-07-24,3.469,3.49,3.44,3.44,52228.0
2014-07-25,3.44,3.469,3.405,3.447,250027.0
2014-07-28,3.44,3.454,3.433,3.44,182620.0
2014-07-29,3.433,3.476,3.419,3.476,116282.0
2014-07-30,3.497,3.518,3.461,3.483,161864.0
2014-07-31,3.454,3.476,3.44,3.461,165167.0
2014-08-01,3.433,3.476,3.412,3.44,228736.0
2014-08-04,3.447,3.461,3.426,3.44,152156.0
2014-08-05,3.447,3.49,3.433,3.461,201723.0
2014-08-06,3.44,3.49,3.44,3.454,233727.0
2014-08-07,3.454,3.461,3.419,3.454,188149.0
2014-08-08,3.454,3.483,3.44,3.476,427986.0
2014-08-11,3.476,3.49,3.44,3.454,223579.0
2014-08-12,3.461,3.476,3.454,3.476,153301.0
2014-08-13,3.461,3.483,3.454,3.476,134917.0
2014-08-14,3.476,3.532,3.461,3.525,422304.0
2014-08-15,3.532,3.653,3.525,3.596,450446.0
2014-08-18,3.618,3.681,3.618,3.653,201625.0
2014-08-19,3.688,3.688,3.66,3.688,195612.0
2014-08-20,3.71,3.774,3.703,3.752,241042.0
2014-08-21,3.816,3.837,3.745,3.759,246018.0
2014-08-22,3.766,3.766,3.667,3.724,152756.0
2014-08-25,3.717,3.738,3.681,3.738,114228.0
2014-08-26,3.703,3.703,3.525,3.618,281981.0
2014-08-27,3.632,3.632,3.575,3.589,157040.0
2014-08-28,3.608,3.637,3.493,3.587,349015.0
2014-08-29,3.594,3.644,3.587,3.637,136562.0
2014-09-01,3.637,3.659,3.608,3.608,136778.0
2014-09-02,3.608,3.637,3.587,3.623,123440.0
2014-09-03,3.608,3.673,3.59,3.63,219956.0
2014-09-04,3.659,3.702,3.615,3.687,265606.0
2014-09-05,3.666,3.702,3.651,3.694,268624.0
2014-09-08,3.68,3.709,3.673,3.709,280257.0
2014-09-09,3.687,3.788,3.669,3.788,419030.0
2014-09-10,3.752,3.802,3.752,3.766,310464.0
2014-09-11,3.774,3.774,3.709,3.738,360319.0
2014-09-12,3.738,3.766,3.716,3.738,290138.0
2014-09-15,3.702,3.723,3.601,3.702,172288.0
2014-09-16,3.702,3.716,3.587,3.615,247685.0
2014-09-17,3.623,3.623,3.544,3.572,440842.0
2014-09-18,3.623,3.644,3.594,3.608,225590.0
2014-09-19,3.63,3.644,3.594,3.615,234808.0
2014-09-22,3.615,3.687,3.608,3.615,357457.0
2014-09-23,3.623,3.716,3.608,3.659,282340.0
2014-09-24,3.709,3.738,3.608,3.637,200632.0
2014-09-25,3.644,3.666,3.637,3.651,159283.0
2014-09-26,3.615,3.615,3.594,3.601,218054.0
2014-09-29,3.601,3.623,3.594,3.594,320564.0
2014-09-30,3.594,3.623,3.579,3.615,214336.0
2014-10-01,3.565,3.666,3.558,3.659,251415.0
2014-10-02,3.615,3.63,3.587,3.587,219575.0
2014-10-03,3.587,3.594,3.572,3.594,129627.0
2014-10-06,3.615,3.63,3.601,3.615,64867.0
2014-10-07,3.608,3.651,3.558,3.587,264849.0
2014-10-08,3.551,3.594,3.551,3.594,179939.0
2014-10-09,3.587,3.608,3.565,3.579,121546.0
2014-10-10,3.522,3.565,3.486,3.5,316898.0
2014-10-13,3.45,3.493,3.421,3.443,152974.0
2014-10-14,3.414,3.443,3.385,3.436,242829.0
2014-10-15,3.443,3.486,3.385,3.486,290515.0
2014-10-16,3.45,3.472,3.385,3.443,273821.0
2014-10-17,3.45,3.486,3.45,3.472,123856.0
2014-10-20,3.486,3.522,3.464,3.515,157337.0
2014-10-21,3.515,3.558,3.515,3.558,141602.0
2014-10-22,3.587,3.637,3.572,3.637,201567.0
2014-10-23,3.623,3.694,3.623,3.694,215597.0
2014-10-24,3.702,3.738,3.687,3.694,360370.0
2014-10-27,3.698,3.716,3.673,3.687,333303.0
2014-10-28,3.687,3.702,3.572,3.687,317972.0
2014-10-29,3.709,3.723,3.572,3.666,288766.0
2014-10-30,3.644,3.673,3.587,3.63,323832.0
2014-10-31,3.633,3.738,3.601,3.723,421222.0
2014-11-03,3.709,3.738,3.687,3.709,200199.0
2014-11-04,3.716,3.73,3.702,3.716,251241.0
2014-11-05,3.716,3.766,3.659,3.702,548906.0
2014-11-06,3.709,3.741,3.673,3.716,218613.0
2014-11-07,3.723,3.924,3.709,3.802,705592.0
2014-11-10,3.824,3.867,3.824,3.838,508003.0
2014-11-11,3.903,3.924,3.831,3.845,460150.0
2014-11-12,3.86,3.91,3.795,3.824,356343.0
2014-11-13,3.838,3.86,3.809,3.809,262258.0
2014-11-14,3.831,3.917,3.817,3.845,278839.0
2014-11-17,3.896,3.903,3.781,3.781,422849.0
2014-11-18,3.845,3.86,3.781,3.809,426587.0
2014-11-19,3.824,3.838,3.795,3.824,330841.0
2014-11-20,3.853,3.86,3.817,3.817,302476.0
2014-11-21,3.809,3.845,3.788,3.788,168730.0
2014-11-24,3.774,3.831,3.774,3.831,240118.0
2014-11-25,3.802,3.845,3.73,3.745,2142490.0
2014-11-26,3.802,3.817,3.788,3.795,272204.0
2014-11-27,3.809,3.838,3.802,3.809,240220.0
2014-11-28,3.817,3.817,3.68,3.687,323827.0
2014-12-01,3.68,3.709,3.572,3.594,242590.0
2014-12-02,3.587,3.615,3.522,3.565,314989.0
2014-12-03,3.522,3.615,3.522,3.615,298284.0
2014-12-04,3.572,3.623,3.558,3.608,129471.0
2014-12-05,3.608,3.608,3.536,3.544,142881.0
2014-12-08,3.544,3.572,3.536,3.565,90306.0
2014-12-09,3.529,3.558,3.479,3.479,204666.0
2014-12-10,3.479,3.5,3.436,3.486,147947.0
2014-12-11,3.443,3.493,3.436,3.493,201961.0
2014-12-12,3.464,3.572,3.464,3.536,213912.0
2014-12-15,3.5,3.522,3.414,3.443,207933.0
2014-12-16,3.436,3.443,3.4,3.429,295111.0
2014-12-17,3.45,3.45,3.4,3.429,252012.0
2014-12-18,3.436,3.522,3.421,3.436,240006.0
2014-12-19,3.464,3.536,3.443,3.522,335732.0
2014-12-22,3.572,3.608,3.558,3.601,207612.0
2014-12-23,3.601,3.644,3.551,3.551,177272.0
2014-12-24,3.558,3.587,3.522,3.565,121754.0
2014-12-29,3.572,3.687,3.551,3.687,70004.0
2014-12-30,3.694,3.73,3.659,3.673,116726.0
2014-12-31,3.709,3.745,3.702,3.702,132379.0
2015-01-02,3.745,3.745,3.637,3.716,85688.0
2015-01-05,3.723,3.774,3.694,3.73,138351.0
2015-01-06,3.68,3.709,3.608,3.644,123225.0
2015-01-07,3.615,3.637,3.565,3.594,96203.0
2015-01-08,3.583,3.673,3.572,3.644,156397.0
2015-01-09,3.651,3.738,3.651,3.723,173507.0
2015-01-12,3.709,3.745,3.673,3.709,121591.0
2015-01-13,3.666,3.702,3.63,3.659,178434.0
2015-01-14,3.659,3.659,3.594,3.594,161891.0
2015-01-15,3.594,3.615,3.551,3.579,196080.0
2015-01-16,3.558,3.558,3.457,3.5,210543.0
2015-01-19,3.529,3.529,3.493,3.522,124533.0
2015-01-20,3.508,3.508,3.464,3.5,72887.0
2015-01-21,3.5,3.572,3.5,3.572,71608.0
2015-01-22,3.579,3.608,3.558,3.579,81330.0
2015-01-23,3.615,3.63,3.579,3.608,79064.0
2015-01-27,3.615,3.666,3.608,3.644,188051.0
2015-01-28,3.659,3.68,3.63,3.666,199524.0
2015-01-29,3.659,3.694,3.615,3.687,133956.0
2015-01-30,3.687,3.694,3.623,3.673,169608.0
2015-02-02,3.673,3.694,3.615,3.659,145250.0
2015-02-03,3.673,3.673,3.608,3.659,179793.0
2015-02-04,3.666,3.666,3.615,3.644,137100.0
2015-02-05,3.637,3.702,3.637,3.687,133267.0
2015-02-06,3.702,3.709,3.651,3.651,74085.0
2015-02-09,3.644,3.687,3.644,3.673,160633.0
2015-02-10,3.673,3.702,3.659,3.673,83910.0
2015-02-11,3.687,3.694,3.637,3.673,127675.0
2015-02-12,3.687,3.781,3.687,3.774,276816.0
2015-02-13,3.774,3.824,3.702,3.702,316796.0
2015-02-16,3.709,3.766,3.666,3.759,89342.0
2015-02-17,3.752,3.774,3.745,3.759,120883.0
2015-02-18,3.766,3.774,3.508,3.63,373733.0
2015-02-19,3.644,3.716,3.601,3.623,323830.0
2015-02-20,3.644,3.644,3.472,3.544,373769.0
2015-02-23,3.579,3.579,3.5,3.515,520875.0
2015-02-24,3.5,3.579,3.493,3.508,205248.0
2015-02-25,3.515,3.522,3.5,3.515,278111.0
2015-02-26,3.543,3.543,3.449,3.485,242078.0
2015-02-27,3.5,3.5,3.43,3.492,736369.0
2015-03-02,3.558,3.623,3.492,3.572,360762.0
2015-03-03,3.587,3.609,3.5,3.529,270571.0
2015-03-04,3.543,3.558,3.507,3.514,167645.0
2015-03-05,3.507,3.536,3.492,3.529,120381.0
2015-03-06,3.529,3.536,3.463,3.47,266953.0
2015-03-09,3.463,3.529,3.376,3.398,564009.0
2015-03-10,3.39,3.441,3.376,3.383,382360.0
2015-03-11,3.383,3.485,3.354,3.412,322481.0
2015-03-12,3.441,3.492,3.419,3.427,156250.0
2015-03-13,3.434,3.456,3.412,3.441,155890.0
2015-03-16,3.449,3.485,3.427,3.441,176417.0
2015-03-17,3.463,3.485,3.434,3.441,154306.0
2015-03-18,3.456,3.456,3.419,3.456,129410.0
2015-03-19,3.456,3.536,3.456,3.521,225845.0
2015-03-20,3.543,3.58,3.536,3.565,163165.0
2015-03-23,3.536,3.55,3.485,3.514,150306.0
2015-03-24,3.5,3.572,3.5,3.536,79794.0
2015-03-25,3.572,3.572,3.521,3.529,80600.0
2015-03-26,3.529,3.565,3.529,3.536,285823.0
2015-03-27,3.529,3.558,3.521,3.543,148499.0
2015-03-30,3.536,3.543,3.47,3.478,156426.0
2015-03-31,3.47,3.492,3.463,3.492,160898.0
2015-04-01,3.478,3.5,3.463,3.478,150976.0
2015-04-02,3.492,3.558,3.485,3.55,164431.0
2015-04-07,3.569,3.696,3.558,3.565,173637.0
2015-04-08,3.565,3.652,3.565,3.638,92722.0
2015-04-09,3.638,3.696,3.616,3.674,199893.0
2015-04-10,3.703,3.703,3.667,3.674,55964.0
2015-04-13,3.681,3.703,3.587,3.63,61803.0
2015-04-14,3.609,3.623,3.536,3.587,100362.0
2015-04-15,3.587,3.594,3.521,3.558,110967.0
2015-04-16,3.58,3.616,3.521,3.55,121068.0
2015-04-17,3.514,3.55,3.492,3.507,322915.0
2015-04-20,3.492,3.558,3.485,3.514,83938.0
2015-04-21,3.543,3.558,3.514,3.529,112327.0
2015-04-22,3.521,3.594,3.521,3.536,101204.0
2015-04-23,3.536,3.558,3.514,3.55,44303.0
2015-04-24,3.565,3.63,3.543,3.63,105669.0
2015-04-27,3.623,3.674,3.601,3.674,191371.0
2015-04-28,3.652,3.667,3.638,3.645,99670.0
2015-04-29,3.652,3.667,3.594,3.601,90289.0
2015-04-30,3.587,3.587,3.514,3.514,230084.0
2015-05-01,3.521,3.601,3.518,3.565,141464.0
2015-05-04,3.616,3.638,3.572,3.63,88250.0
2015-05-05,3.63,3.692,3.63,3.652,275830.0
2015-05-06,3.63,3.63,3.565,3.58,176462.0
2015-05-07,3.565,3.587,3.485,3.521,218402.0
2015-05-08,3.492,3.558,3.492,3.55,117167.0
2015-05-11,3.638,3.638,3.543,3.558,105564.0
2015-05-12,3.543,3.623,3.543,3.609,56446.0
2015-05-13,3.543,3.63,3.543,3.63,87722.0
2015-05-14,3.558,3.616,3.543,3.616,82101.0
2015-05-15,3.623,3.667,3.616,3.667,140540.0
2015-05-18,3.66,3.674,3.543,3.543,121372.0
2015-05-19,3.347,3.521,3.31,3.398,550467.0
2015-05-20,3.427,3.456,3.383,3.434,313392.0
2015-05-21,3.427,3.434,3.376,3.39,194490.0
2015-05-22,3.412,3.441,3.383,3.405,115178.0
2015-05-25,3.419,3.434,3.354,3.376,281790.0
2015-05-26,3.376,3.419,3.361,3.39,147753.0
2015-05-27,3.354,3.369,3.339,3.361,192308.0
2015-05-28,3.376,3.39,3.332,3.347,139070.0
2015-05-29,3.361,3.419,3.361,3.376,170888.0
2015-06-01,3.376,3.405,3.339,3.369,260963.0
2015-06-02,3.376,3.405,3.274,3.325,347314.0
2015-06-03,3.296,3.318,3.23,3.274,369755.0
2015-06-04,3.289,3.289,3.252,3.267,419300.0
2015-06-05,3.274,3.289,3.252,3.274,351126.0
2015-06-09,3.281,3.281,3.209,3.259,487635.0
2015-06-10,3.274,3.289,3.238,3.274,315081.0
2015-06-11,3.303,3.303,3.267,3.274,168795.0
2015-06-12,3.281,3.296,3.252,3.252,119095.0
2015-06-15,3.267,3.267,3.201,3.238,146396.0
2015-06-16,3.216,3.238,3.158,3.209,156987.0
2015-06-17,3.234,3.245,3.187,3.223,174078.0
2015-06-18,3.201,3.23,3.187,3.216,608635.0
2015-06-19,3.238,3.303,3.238,3.274,176406.0
2015-06-22,3.274,3.296,3.259,3.281,164303.0
2015-06-23,3.318,3.354,3.267,3.303,326153.0
2015-06-24,3.303,3.303,3.245,3.281,188171.0
2015-06-25,3.267,3.281,3.216,3.238,246279.0
2015-06-26,3.238,3.259,3.179,3.201,313482.0
2015-06-29,3.165,3.194,3.121,3.121,341906.0
2015-06-30,3.121,3.165,3.099,3.15,309778.0
2015-07-01,3.165,3.19,3.136,3.165,311542.0
2015-07-02,3.172,3.252,3.165,3.252,270274.0
2015-07-03,3.238,3.303,3.227,3.274,407091.0
2015-07-06,3.274,3.325,3.252,3.281,376480.0
2015-07-07,3.31,3.383,3.296,3.376,256261.0
2015-07-08,3.332,3.347,3.296,3.296,284427.0
2015-07-09,3.27,3.303,3.238,3.289,348239.0
2015-07-10,3.296,3.31,3.245,3.245,145769.0
2015-07-13,3.252,3.296,3.238,3.274,105516.0
2015-07-14,3.318,3.376,3.303,3.376,181502.0
2015-07-15,3.369,3.441,3.369,3.419,253926.0
2015-07-16,3.47,3.47,3.376,3.39,295648.0
2015-07-17,3.419,3.427,3.354,3.376,186902.0
2015-07-20,3.39,3.434,3.39,3.405,110665.0
2015-07-21,3.427,3.427,3.383,3.383,151615.0
2015-07-22,3.347,3.347,3.303,3.303,131199.0
2015-07-23,3.325,3.358,3.27,3.325,180837.0
2015-07-24,3.303,3.332,3.245,3.274,125569.0
2015-07-27,3.274,3.325,3.252,3.303,300200.0
2015-07-28,3.281,3.339,3.252,3.332,122235.0
2015-07-29,3.339,3.376,3.332,3.361,77730.0
2015-07-30,3.369,3.427,3.354,3.419,79324.0
2015-07-31,3.412,3.492,3.412,3.463,179136.0
2015-08-03,3.47,3.478,3.441,3.456,58034.0
2015-08-04,3.441,3.514,3.427,3.492,141149.0
2015-08-05,3.485,3.492,3.449,3.492,157579.0
2015-08-06,3.47,3.492,3.456,3.47,117278.0
2015-08-07,3.434,3.47,3.39,3.398,223809.0
2015-08-10,3.39,3.419,3.383,3.412,62236.0
2015-08-11,3.449,3.449,3.361,3.398,54307.0
2015-08-12,3.383,3.419,3.281,3.303,164442.0
2015-08-13,3.339,3.347,3.289,3.318,76401.0
2015-08-14,3.274,3.361,3.245,3.303,151860.0
2015-08-17,3.325,3.369,3.31,3.354,80173.0
2015-08-18,3.325,3.347,3.23,3.23,127373.0
2015-08-19,3.238,3.259,3.194,3.216,102101.0
2015-08-20,3.216,3.281,3.103,3.107,167456.0
2015-08-21,3.092,3.114,2.867,3.085,181109.0
2015-08-24,2.998,3.121,2.925,3.005,216612.0
2015-08-25,2.932,3.158,2.917,3.114,198309.0
2015-08-26,3.019,3.252,2.998,3.252,128329.0
2015-08-27,3.252,3.296,3.209,3.274,148875.0
2015-08-28,3.274,3.281,3.15,3.281,194798.0
2015-08-31,3.238,3.281,3.201,3.274,194407.0
2015-09-01,3.275,3.275,3.105,3.194,113877.0
2015-09-02,3.177,3.28,3.14,3.228,146994.0
2015-09-03,3.243,3.258,3.169,3.199,186674.0
2015-09-04,3.206,3.295,3.177,3.273,198381.0
2015-09-07,3.273,3.28,3.236,3.28,113519.0
2015-09-08,3.258,3.317,3.258,3.317,126606.0
2015-09-09,3.31,3.361,3.295,3.347,242347.0
2015-09-10,3.28,3.339,3.25,3.302,177610.0
2015-09-11,3.295,3.339,3.25,3.324,105047.0
2015-09-14,3.347,3.347,3.273,3.295,84965.0
2015-09-15,3.287,3.324,3.206,3.236,174425.0
2015-09-16,3.265,3.361,3.265,3.354,118396.0
2015-09-17,3.406,3.435,3.347,3.361,310826.0
2015-09-18,3.324,3.398,3.324,3.354,138454.0
2015-09-21,3.287,3.31,3.214,3.287,147838.0
2015-09-22,3.324,3.354,3.31,3.354,101449.0
2015-09-23,3.332,3.347,3.25,3.302,170166.0
2015-09-24,3.28,3.398,3.28,3.398,189157.0
2015-09-25,3.398,3.406,3.376,3.398,86309.0
2015-09-28,3.398,3.487,3.369,3.487,114017.0
2015-09-29,3.398,3.465,3.369,3.413,195956.0
2015-09-30,3.406,3.524,3.376,3.494,154724.0
2015-10-01,3.509,3.546,3.472,3.546,204191.0
2015-10-02,3.524,3.62,3.509,3.59,200456.0
2015-10-05,3.598,3.686,3.598,3.686,240489.0
2015-10-06,3.649,3.649,3.583,3.635,121876.0
2015-10-07,3.642,3.664,3.612,3.664,129763.0
2015-10-08,3.679,3.694,3.627,3.657,161345.0
2015-10-09,3.679,3.679,3.59,3.59,207396.0
2015-10-12,3.546,3.62,3.516,3.516,103842.0
2015-10-13,3.516,3.576,3.494,3.524,60118.0
2015-10-14,3.472,3.531,3.45,3.45,97468.0
2015-10-15,3.509,3.509,3.398,3.457,102854.0
2015-10-16,3.502,3.509,3.42,3.45,118759.0
2015-10-19,3.457,3.516,3.457,3.516,73283.0
2015-10-20,3.479,3.546,3.472,3.539,89850.0
2015-10-21,3.509,3.546,3.45,3.539,124659.0
2015-10-22,3.516,3.605,3.509,3.583,315499.0
2015-10-23,3.62,3.738,3.62,3.694,551181.0
2015-10-26,3.716,3.731,3.701,3.731,290234.0
2015-10-27,3.731,3.745,3.716,3.731,218346.0
2015-10-28,3.716,3.738,3.631,3.664,139116.0
2015-10-29,3.686,4.447,3.679,4.211,1641263.0
2015-10-30,4.366,4.418,4.248,4.285,1167277.0
2015-11-02,4.292,4.41,4.285,4.359,1438232.0
2015-11-03,4.322,4.344,4.277,4.307,513866.0
2015-11-04,4.292,4.344,4.226,4.322,576298.0
2015-11-05,4.307,4.351,4.218,4.277,410849.0
2015-11-06,4.255,4.285,4.196,4.285,543886.0
2015-11-09,4.27,4.285,4.137,4.203,713594.0
2015-11-10,4.196,4.196,4.026,4.078,595588.0
2015-11-11,4.1,4.13,4.008,4.1,418474.0
2015-11-12,4.107,4.211,4.107,4.174,554677.0
2015-11-13,4.167,4.167,4.093,4.093,214365.0
2015-11-16,4.085,4.159,4.078,4.1,553411.0
2015-11-17,4.152,4.263,4.115,4.263,321434.0
2015-11-18,4.248,4.314,4.226,4.292,297590.0
2015-11-19,4.351,4.351,4.292,4.329,422082.0
2015-11-20,4.336,4.388,4.314,4.336,444050.0
2015-11-23,4.336,4.396,4.322,4.366,336025.0
2015-11-24,4.359,4.366,4.277,4.359,401150.0
2015-11-25,4.359,4.359,4.27,4.27,198354.0
2015-11-26,4.27,4.351,4.27,4.292,332453.0
2015-11-27,4.314,4.314,4.263,4.277,94197.0
2015-11-30,4.285,4.314,4.211,4.255,223898.0
2015-12-01,4.248,4.344,4.248,4.329,420605.0
2015-12-02,4.322,4.329,4.285,4.322,344298.0
2015-12-03,4.322,4.351,4.299,4.314,588757.0
2015-12-04,4.285,4.314,4.196,4.292,269262.0
2015-12-07,4.336,4.359,4.299,4.322,161833.0
2015-12-08,4.299,4.336,4.27,4.277,189486.0
2015-12-09,4.255,4.27,4.189,4.189,165288.0
2015-12-10,4.189,4.196,4.07,4.1,283930.0
2015-12-11,4.1,4.174,4.082,4.115,209602.0
2015-12-14,4.056,4.085,3.96,3.96,412278.0
2015-12-15,3.96,4.107,3.96,4.085,296925.0
2015-12-16,4.1,4.159,4.07,4.137,212104.0
2015-12-17,4.211,4.211,4.144,4.211,487515.0
2015-12-18,4.255,4.588,4.255,4.536,1073969.0
2015-12-21,4.506,4.661,4.469,4.588,712791.0
2015-12-22,4.617,4.654,4.521,4.61,467694.0
2015-12-23,4.617,4.691,4.617,4.676,659479.0
2015-12-24,4.684,4.765,4.684,4.735,338301.0
2015-12-29,4.75,5.43,4.75,5.378,695083.0
2015-12-30,5.555,6.006,5.097,5.297,1507388.0
2015-12-31,5.282,5.533,5.267,5.467,498352.0
2016-01-04,5.518,5.659,5.481,5.541,749215.0
2016-01-05,5.474,5.496,5.356,5.356,469417.0
2016-01-06,5.467,5.725,5.4,5.578,1053508.0
2016-01-07,5.666,5.917,5.504,5.858,1201153.0
2016-01-08,5.799,5.807,5.393,5.504,1307626.0
2016-01-11,5.445,5.474,5.326,5.445,558031.0
2016-01-12,5.452,5.511,5.348,5.363,570588.0
2016-01-13,5.393,5.481,5.26,5.312,864832.0
2016-01-14,5.275,5.275,5.068,5.083,810411.0
2016-01-15,5.171,5.179,5.046,5.06,706911.0
2016-01-18,5.016,5.016,4.839,4.913,860894.0
2016-01-19,4.913,5.16,4.898,5.09,949642.0
2016-01-20,5.097,5.142,4.89,4.898,728944.0
2016-01-21,5.009,5.075,4.964,5.023,509867.0
2016-01-22,5.097,5.282,5.023,5.208,569556.0
2016-01-25,5.319,5.43,5.26,5.289,531942.0
2016-01-27,5.356,5.43,5.297,5.348,768579.0
2016-01-28,5.378,5.378,5.171,5.193,706785.0
2016-01-29,5.216,5.282,5.171,5.216,576988.0
2016-02-01,5.282,5.312,4.558,4.669,2238629.0
2016-02-02,4.639,4.913,4.602,4.802,1252560.0
2016-02-03,4.721,4.839,4.588,4.595,783076.0
2016-02-04,4.647,4.772,4.639,4.698,646457.0
2016-02-05,4.743,4.861,4.617,4.854,938789.0
2016-02-08,4.794,4.861,4.661,4.669,494495.0
2016-02-09,4.617,4.691,4.492,4.492,758918.0
2016-02-10,4.506,4.558,4.2,4.336,1105190.0
2016-02-11,4.344,4.455,4.336,4.381,563811.0
2016-02-12,4.373,4.373,4.174,4.196,594441.0
2016-02-15,4.263,4.359,4.203,4.255,547934.0
2016-02-16,4.314,4.366,4.226,4.329,845840.0
2016-02-17,4.447,4.528,4.218,4.218,820958.0
2016-02-18,4.329,4.403,4.299,4.344,637583.0
2016-02-19,4.329,4.329,4.167,4.196,1000017.0
2016-02-22,4.196,4.299,4.174,4.174,449461.0
2016-02-23,4.211,4.248,4.085,4.152,1028602.0
2016-02-24,4.167,4.303,4.13,4.24,811776.0
2016-02-25,4.292,4.373,4.196,4.211,950671.0
2016-02-26,4.226,4.263,4.181,4.233,663364.0
2016-02-29,4.225,4.322,4.195,4.314,818717.0
2016-03-01,4.327,4.334,4.058,4.185,991901.0
2016-03-02,4.229,4.267,4.087,4.222,929044.0
2016-03-03,4.282,4.693,4.282,4.648,1172350.0
2016-03-04,4.708,4.753,4.454,4.64,958649.0
2016-03-07,4.655,4.655,4.506,4.558,483384.0
2016-03-08,4.543,4.573,4.409,4.469,678135.0
2016-03-09,4.469,4.558,4.386,4.528,684653.0
2016-03-10,4.581,4.581,4.513,4.558,383457.0
2016-03-11,4.596,4.603,4.506,4.596,504890.0
2016-03-14,4.596,4.596,4.484,4.484,210096.0
2016-03-15,4.536,4.536,4.409,4.439,426133.0
2016-03-16,4.476,4.513,4.416,4.513,464552.0
2016-03-17,4.521,4.558,4.446,4.543,544221.0
2016-03-18,4.551,4.558,4.469,4.476,339858.0
2016-03-21,4.484,4.543,4.469,4.506,294950.0
2016-03-22,4.506,4.521,4.454,4.484,366753.0
2016-03-23,4.491,4.521,4.439,4.461,269030.0
2016-03-24,4.469,4.51,4.409,4.476,276763.0
2016-03-29,4.484,4.491,4.349,4.379,391794.0
2016-03-30,4.409,4.409,4.297,4.334,278960.0
2016-03-31,4.371,4.469,4.349,4.409,359467.0
2016-04-01,4.394,4.439,4.319,4.409,342208.0
2016-04-04,4.416,4.528,4.386,4.513,330736.0
2016-04-05,4.498,4.513,4.416,4.469,297357.0
2016-04-06,4.476,4.498,4.394,4.461,240890.0
2016-04-07,4.461,4.513,4.446,4.484,156323.0
2016-04-08,4.454,4.498,4.409,4.476,150274.0
2016-04-11,4.469,4.476,4.259,4.274,282842.0
2016-04-12,4.267,4.274,4.065,4.132,818993.0
2016-04-13,4.147,4.297,4.11,4.207,547490.0
2016-04-14,4.267,4.364,4.207,4.356,399076.0
2016-04-15,4.364,4.469,4.312,4.446,438540.0
2016-04-18,4.454,4.536,4.454,4.498,524636.0
2016-04-19,4.528,4.536,4.446,4.506,315847.0
2016-04-20,4.521,4.551,4.469,4.551,361716.0
2016-04-21,4.551,4.622,4.521,4.588,415023.0
2016-04-22,4.558,4.588,4.409,4.439,724971.0
2016-04-26,4.446,4.484,4.424,4.469,425766.0
2016-04-27,4.416,4.667,4.409,4.581,713249.0
2016-04-28,4.581,4.64,4.566,4.603,388654.0
2016-04-29,4.603,4.64,4.551,4.596,199603.0
2016-05-02,4.611,4.648,4.536,4.648,281873.0
2016-05-03,4.633,4.857,4.633,4.842,571733.0
2016-05-04,4.842,4.857,4.678,4.693,523883.0
2016-05-05,4.782,4.782,4.629,4.678,351005.0
2016-05-06,4.596,4.618,4.543,4.596,349484.0
2016-05-09,4.596,4.767,4.581,4.76,344947.0
2016-05-10,4.767,4.809,4.7,4.715,268800.0
2016-05-11,4.775,4.82,4.715,4.775,493164.0
2016-05-12,4.782,4.79,4.67,4.753,297584.0
2016-05-13,4.782,4.805,4.685,4.708,249233.0
2016-05-16,4.7,4.79,4.685,4.745,316041.0
2016-05-17,4.782,4.812,4.715,4.753,239438.0
2016-05-18,4.738,4.745,4.625,4.655,416381.0
2016-05-19,4.693,4.693,4.51,4.543,405271.0
2016-05-20,4.543,4.611,4.484,4.581,263016.0
2016-05-23,4.596,4.67,4.558,4.618,306942.0
2016-05-24,4.618,4.715,4.581,4.633,325151.0
2016-05-25,4.678,4.753,4.667,4.715,364505.0
2016-05-26,4.715,4.73,4.64,4.663,262603.0
2016-05-27,4.708,4.745,4.67,4.678,278576.0
2016-05-30,4.655,4.708,4.618,4.633,452266.0
2016-05-31,4.633,4.67,4.588,4.625,284278.0
2016-06-01,4.618,4.618,4.498,4.536,559682.0
2016-06-02,4.551,4.618,4.484,4.521,387014.0
2016-06-03,4.551,4.596,4.461,4.484,472947.0
2016-06-06,4.461,4.498,4.461,4.484,299575.0
2016-06-07,4.484,4.491,4.39,4.401,226816.0
2016-06-08,4.401,4.446,4.304,4.371,490280.0
2016-06-09,4.379,4.446,4.349,4.431,259476.0
2016-06-10,4.416,4.469,4.371,4.424,284836.0
2016-06-14,4.371,4.394,4.267,4.289,390269.0
2016-06-15,4.304,4.379,4.289,4.289,239606.0
2016-06-16,4.319,4.364,4.297,4.297,360951.0
2016-06-17,4.312,4.312,4.222,4.259,344228.0
2016-06-20,4.282,4.304,4.237,4.267,265671.0
2016-06-21,4.222,4.379,4.222,4.342,441166.0
2016-06-22,4.342,4.36,4.252,4.259,341402.0
2016-06-23,4.267,4.289,4.237,4.274,262655.0
2016-06-24,4.259,4.312,4.14,4.185,701217.0
2016-06-27,4.162,4.229,4.132,4.185,425970.0
2016-06-28,4.132,4.214,4.117,4.207,443495.0
2016-06-29,4.259,4.267,4.17,4.2,276101.0
2016-06-30,4.207,4.282,4.188,4.229,429746.0
2016-07-01,4.237,4.334,4.192,4.214,290548.0
2016-07-04,4.207,4.244,4.155,4.229,279162.0
2016-07-05,4.237,4.237,4.155,4.177,148673.0
2016-07-06,4.17,4.17,4.073,4.08,473516.0
2016-07-07,4.125,4.147,4.11,4.11,378037.0
2016-07-08,4.102,4.185,4.102,4.11,275048.0
2016-07-11,4.11,4.162,4.11,4.117,397159.0
2016-07-12,4.132,4.14,4.095,4.125,608426.0
2016-07-13,4.125,4.132,4.043,4.125,608165.0
2016-07-14,4.125,4.244,4.11,4.229,470749.0
2016-07-15,4.237,4.297,4.2,4.259,375734.0
2016-07-18,4.267,4.304,4.229,4.259,288544.0
2016-07-19,4.252,4.334,4.222,4.252,302308.0
2016-07-20,4.297,4.319,4.252,4.297,586288.0
2016-07-21,4.289,4.304,4.259,4.274,573188.0
2016-07-22,4.274,4.274,4.237,4.252,283179.0
2016-07-25,4.267,4.304,4.237,4.282,407110.0
2016-07-26,4.289,4.304,4.259,4.274,304674.0
2016-07-27,4.259,4.293,4.252,4.259,210629.0
2016-07-28,4.274,4.356,4.259,4.334,282200.0
2016-07-29,4.506,4.738,4.506,4.633,1019210.0
2016-08-01,4.64,4.648,4.513,4.551,522690.0
2016-08-02,4.543,4.543,4.431,4.454,386195.0
2016-08-03,4.416,4.424,4.356,4.394,320935.0
2016-08-04,4.409,4.454,4.386,4.431,260113.0
2016-08-05,4.446,4.513,4.416,4.491,431281.0
2016-08-08,4.513,4.558,4.498,4.513,444342.0
2016-08-09,4.521,4.528,4.454,4.476,456464.0
2016-08-10,4.476,4.476,4.379,4.439,448151.0
2016-08-11,4.439,4.469,4.424,4.454,454101.0
2016-08-12,4.543,4.693,4.528,4.625,709284.0
2016-08-15,4.625,4.633,4.517,4.588,345555.0
2016-08-16,4.588,4.603,4.513,4.573,412363.0
2016-08-17,4.573,4.678,4.573,4.655,565732.0
2016-08-18,4.685,4.685,4.573,4.596,438298.0
2016-08-19,4.588,4.767,4.588,4.753,399138.0
2016-08-22,4.76,4.782,4.625,4.633,282740.0
2016-08-23,4.64,4.738,4.64,4.678,299237.0
2016-08-24,4.685,4.865,4.685,4.775,441497.0
2016-08-25,4.782,5.111,4.775,5.051,696831.0
2016-08-26,5.059,5.059,4.902,4.924,388615.0
2016-08-29,4.925,4.925,4.834,4.894,517796.0
2016-08-30,4.943,5.003,4.867,4.89,417806.0
2016-08-31,4.89,4.897,4.739,4.799,509942.0
2016-09-01,4.792,4.867,4.776,4.822,386037.0
2016-09-02,4.822,4.822,4.671,4.807,531103.0
2016-09-05,4.807,4.852,4.754,4.776,182309.0
2016-09-06,4.769,4.784,4.708,4.776,438014.0
2016-09-07,4.761,4.981,4.739,4.92,743209.0
2016-09-08,4.875,4.905,4.724,4.837,388117.0
2016-09-09,4.739,4.867,4.633,4.837,559357.0
2016-09-12,4.739,4.739,4.656,4.716,445155.0
2016-09-13,4.754,4.822,4.724,4.792,351575.0
2016-09-14,4.776,4.844,4.746,4.814,280131.0
2016-09-15,4.822,4.912,4.746,4.875,844789.0
2016-09-16,4.897,4.965,4.86,4.935,513885.0
2016-09-19,4.95,4.958,4.852,4.912,74425.0
2016-09-20,4.912,4.928,4.852,4.912,175920.0
2016-09-21,4.875,4.95,4.867,4.935,199434.0
2016-09-22,4.958,4.958,4.901,4.943,108691.0
2016-09-23,4.958,5.011,4.935,4.996,417764.0
2016-09-26,4.981,5.003,4.958,4.965,192016.0
2016-09-27,4.958,4.973,4.871,4.958,277863.0
2016-09-28,4.965,4.988,4.92,4.95,161055.0
2016-09-29,4.988,5.026,4.935,5.018,204373.0
2016-09-30,4.996,5.056,4.935,5.018,290770.0
2016-10-03,5.049,5.056,5.003,5.041,77739.0
2016-10-04,5.026,5.026,4.973,4.988,192702.0
2016-10-05,4.965,4.988,4.916,4.958,155524.0
2016-10-06,4.981,5.026,4.95,4.996,206950.0
2016-10-07,4.965,5.015,4.928,4.988,118061.0
2016-10-10,4.988,4.988,4.92,4.958,113409.0
2016-10-11,4.965,5.045,4.89,5.011,320908.0
2016-10-12,5.011,5.011,4.912,4.988,224204.0
2016-10-13,4.973,4.988,4.92,4.943,233583.0
2016-10-14,4.981,4.981,4.912,4.958,159729.0
2016-10-17,4.958,4.981,4.822,4.912,316464.0
2016-10-18,4.897,4.935,4.867,4.897,175474.0
2016-10-19,4.912,4.95,4.894,4.912,198742.0
2016-10-20,4.928,4.928,4.837,4.92,94470.0
2016-10-21,4.897,4.95,4.837,4.89,132397.0
2016-10-24,4.89,4.912,4.852,4.905,224834.0
2016-10-25,4.897,4.897,3.93,4.081,2239136.0
2016-10-26,4.006,4.006,3.809,3.96,2473315.0
2016-10-27,3.953,3.953,3.794,3.885,1121442.0
2016-10-28,3.892,3.915,3.737,3.809,946019.0
2016-10-31,3.764,3.771,3.658,3.726,652601.0
2016-11-01,3.764,3.764,3.597,3.613,328423.0
2016-11-02,3.62,3.628,3.333,3.575,1877489.0
2016-11-03,3.59,3.613,3.492,3.529,540966.0
2016-11-04,3.529,3.529,3.42,3.514,541228.0
2016-11-07,3.522,3.62,3.522,3.537,418583.0
2016-11-08,3.575,3.575,3.514,3.545,1108673.0
2016-11-09,3.552,3.582,3.333,3.446,651746.0
2016-11-10,3.567,3.567,3.469,3.484,387461.0
2016-11-11,3.522,3.522,3.446,3.484,497989.0
2016-11-14,3.484,3.492,3.371,3.401,937113.0
2016-11-15,3.393,3.409,3.295,3.333,1033197.0
2016-11-16,3.34,3.363,3.22,3.318,1006108.0
2016-11-17,3.303,3.499,3.235,3.477,558383.0
2016-11-18,3.499,3.613,3.439,3.59,797098.0
2016-11-21,3.658,3.658,3.492,3.56,660871.0
2016-11-22,3.567,3.703,3.499,3.65,708518.0
2016-11-23,3.65,3.696,3.597,3.643,299752.0
2016-11-24,3.673,3.745,3.59,3.605,292454.0
2016-11-25,3.597,3.749,3.597,3.688,313129.0
2016-11-28,3.741,3.847,3.703,3.802,650346.0
2016-11-29,3.786,3.794,3.681,3.733,639074.0
2016-11-30,3.718,3.749,3.658,3.741,362261.0
2016-12-01,3.741,3.749,3.643,3.741,375021.0
2016-12-02,3.665,3.749,3.492,3.507,722318.0
2016-12-05,3.522,3.59,3.465,3.477,372433.0
2016-12-06,3.492,3.537,3.431,3.507,341356.0
2016-12-07,3.507,3.575,3.461,3.499,325671.0
2016-12-08,3.56,3.56,3.431,3.492,299584.0
2016-12-09,3.477,3.582,3.446,3.56,297123.0
2016-12-12,3.56,3.582,3.424,3.431,344005.0
2016-12-13,3.439,3.439,3.378,3.393,345762.0
2016-12-14,3.401,3.446,3.363,3.446,397275.0
2016-12-15,3.477,3.484,3.348,3.363,319302.0
2016-12-16,3.393,3.409,3.295,3.303,486462.0
2016-12-19,3.303,3.31,3.099,3.144,1347619.0
2016-12-20,3.129,3.136,2.917,2.932,1617970.0
2016-12-21,2.932,3.076,2.887,3.046,1319971.0
2016-12-22,3.099,3.288,3.099,3.227,975178.0
2016-12-23,3.265,3.303,3.136,3.197,313523.0
2016-12-28,3.212,3.212,3.091,3.121,495027.0
2016-12-29,3.121,3.197,3.084,3.197,279113.0
2016-12-30,3.189,3.22,3.174,3.204,176542.0
2017-01-03,3.22,3.288,3.212,3.257,269554.0
2017-01-04,3.288,3.325,3.25,3.318,458494.0
2017-01-05,3.325,3.371,3.325,3.333,376463.0
2017-01-06,3.363,3.371,3.31,3.325,389242.0
2017-01-09,3.34,3.356,3.272,3.325,380971.0
2017-01-10,3.31,3.325,3.235,3.235,378428.0
2017-01-11,3.288,3.303,3.136,3.227,908954.0
2017-01-12,3.22,3.333,3.204,3.303,518115.0
2017-01-13,3.303,3.303,3.212,3.25,312420.0
2017-01-16,3.25,3.344,3.25,3.333,352078.0
2017-01-17,3.333,3.371,3.318,3.356,438614.0
2017-01-18,3.333,3.401,3.303,3.386,466825.0
2017-01-19,3.658,4.051,3.628,3.9,2397478.0
2017-01-20,3.93,3.975,3.839,3.93,1420372.0
2017-01-23,3.983,4.081,3.892,4.006,1302451.0
2017-01-24,4.013,4.07,3.99,4.043,462111.0
2017-01-25,4.028,4.036,3.983,4.013,317283.0
2017-01-27,4.028,4.051,3.96,4.006,452061.0
2017-01-30,3.983,4.006,3.896,3.915,454385.0
2017-01-31,3.922,3.93,3.847,3.877,370976.0
2017-02-01,3.847,3.885,3.802,3.87,499191.0
2017-02-02,3.847,3.87,3.832,3.854,336110.0
2017-02-03,3.847,3.896,3.839,3.877,367508.0
2017-02-06,3.885,3.907,3.786,3.862,497300.0
2017-02-07,3.862,4.036,3.854,3.96,659658.0
2017-02-08,3.96,4.074,3.915,4.043,712530.0
2017-02-09,4.051,4.126,3.953,4.104,378164.0
2017-02-10,4.119,4.285,4.096,4.285,628053.0
2017-02-13,4.285,4.293,4.164,4.217,295587.0
2017-02-14,4.232,4.285,4.157,4.255,205336.0
2017-02-15,4.285,4.346,4.164,4.21,464141.0
2017-02-16,4.232,4.232,4.081,4.119,444204.0
2017-02-17,4.157,4.195,4.104,4.119,397681.0
2017-02-20,4.225,4.225,4.051,4.111,343611.0
2017-02-21,4.164,4.187,4.051,4.081,366964.0
2017-02-22,4.119,4.27,4.119,4.232,270446.0
2017-02-23,4.232,4.27,4.111,4.232,318242.0
2017-02-24,4.217,4.338,4.202,4.285,437347.0
2017-02-27,4.269,4.399,4.269,4.338,465715.0
2017-02-28,4.509,4.509,4.287,4.464,627491.0
2017-03-01,4.464,4.617,4.402,4.617,488603.0
2017-03-02,4.624,4.77,4.548,4.77,746737.0
2017-03-03,4.747,4.747,4.578,4.601,603728.0
2017-03-06,4.64,4.67,4.517,4.54,566441.0
2017-03-07,4.563,4.617,4.502,4.548,528692.0
2017-03-08,4.578,4.578,4.471,4.563,445275.0
2017-03-09,4.571,4.594,4.517,4.555,347942.0
2017-03-10,4.586,4.655,4.571,4.624,355769.0
2017-03-13,4.632,4.663,4.578,4.617,401323.0
2017-03-14,4.617,4.647,4.594,4.617,251622.0
2017-03-15,4.594,4.854,4.586,4.823,995281.0
2017-03-16,4.862,4.885,4.678,4.785,794776.0
2017-03-17,4.77,4.816,4.732,4.808,209306.0
2017-03-20,4.808,4.823,4.732,4.785,204366.0
2017-03-21,4.777,4.9,4.777,4.877,433803.0
2017-03-22,4.823,4.846,4.754,4.785,271839.0
2017-03-23,4.77,4.892,4.77,4.892,314623.0
2017-03-24,4.885,4.961,4.808,4.885,263910.0
2017-03-27,4.931,4.931,4.785,4.816,293927.0
2017-03-28,4.854,4.938,4.793,4.923,489071.0
2017-03-29,4.9,4.923,4.846,4.892,443356.0
2017-03-30,4.885,4.919,4.854,4.885,215003.0
2017-03-31,4.9,4.915,4.831,4.846,214907.0
2017-04-03,4.823,4.831,4.77,4.77,316902.0
2017-04-04,4.716,4.739,4.655,4.678,431876.0
2017-04-05,4.678,4.689,4.586,4.617,465953.0
2017-04-06,4.594,4.617,4.525,4.571,451458.0
2017-04-07,4.571,4.578,4.487,4.563,352113.0
2017-04-10,4.555,4.632,4.555,4.594,246986.0
2017-04-11,4.563,4.705,4.563,4.701,412450.0
2017-04-12,4.701,4.747,4.686,4.732,348409.0
2017-04-13,4.739,4.77,4.686,4.716,330182.0
2017-04-18,4.747,4.762,4.655,4.67,318108.0
2017-04-19,4.64,4.693,4.632,4.67,285260.0
2017-04-20,4.655,4.686,4.586,4.64,272466.0
2017-04-21,4.663,4.67,4.594,4.624,252601.0
2017-04-24,4.624,4.663,4.594,4.605,207371.0
2017-04-26,4.724,4.724,4.563,4.586,407426.0
2017-04-27,4.578,4.601,4.578,4.578,272623.0
2017-04-28,4.586,4.647,4.571,4.594,489448.0
2017-05-01,4.594,4.624,4.586,4.594,352466.0
2017-05-02,4.594,4.609,4.578,4.594,370999.0
2017-05-03,4.594,4.663,4.567,4.601,420231.0
2017-05-04,4.617,4.624,4.571,4.578,264662.0
2017-05-05,4.563,4.594,4.555,4.578,231769.0
2017-05-08,4.624,4.663,4.594,4.647,326162.0
2017-05-09,4.632,4.701,4.617,4.686,480530.0
2017-05-10,4.701,4.816,4.686,4.777,606963.0
2017-05-11,4.808,4.923,4.808,4.923,305648.0
2017-05-12,4.915,4.923,4.732,4.739,276600.0
2017-05-15,4.739,4.816,4.693,4.785,443023.0
2017-05-16,4.823,4.9,4.709,4.892,442475.0
2017-05-17,4.785,4.908,4.739,4.747,264661.0
2017-05-18,4.724,4.762,4.609,4.709,431739.0
2017-05-19,4.67,4.8,4.663,4.8,250416.0
2017-05-22,4.785,4.808,4.686,4.701,278620.0
2017-05-23,4.709,4.77,4.709,4.747,187204.0
2017-05-24,4.754,4.862,4.693,4.862,325122.0
2017-05-25,4.854,4.892,4.816,4.839,211846.0
2017-05-26,4.839,4.869,4.754,4.754,257954.0
2017-05-29,4.777,4.785,4.571,4.571,285646.0
2017-05-30,4.578,4.655,4.563,4.601,204524.0
2017-05-31,4.601,4.609,4.509,4.54,311978.0
2017-06-01,4.571,4.617,4.54,4.586,242900.0
2017-06-02,4.624,4.693,4.594,4.64,174967.0
2017-06-05,4.617,4.64,4.54,4.563,295439.0
2017-06-06,4.555,4.563,4.41,4.41,252854.0
2017-06-07,4.418,4.464,4.364,4.402,246063.0
2017-06-08,4.372,4.448,4.31,4.31,297476.0
2017-06-09,4.31,4.372,4.264,4.341,217130.0
2017-06-13,4.287,4.364,4.272,4.356,270489.0
2017-06-14,4.372,4.456,4.356,4.456,399710.0
2017-06-15,4.418,4.479,4.402,4.433,692382.0
2017-06-16,4.402,4.487,4.402,4.479,500546.0
2017-06-19,4.479,4.479,4.364,4.402,473438.0
2017-06-20,4.433,4.494,4.398,4.487,680010.0
2017-06-21,4.418,4.555,4.418,4.532,518229.0
2017-06-22,4.517,4.601,4.502,4.555,1039620.0
2017-06-23,4.555,4.555,4.555,4.555,0.0
2017-06-26,4.372,4.716,4.372,4.701,752979.0
2017-06-27,4.678,4.739,4.578,4.709,779127.0
2017-06-28,4.678,4.8,4.67,4.8,591645.0
2017-06-29,4.823,4.942,4.812,4.915,598207.0
2017-06-30,4.785,5.034,4.785,4.984,556545.0
2017-07-03,5.045,5.283,5.015,5.176,1249704.0
2017-07-04,5.176,5.329,5.176,5.306,1214271.0
2017-07-05,5.298,5.359,5.29,5.359,951781.0
2017-07-06,5.336,5.405,5.229,5.244,787619.0
2017-07-07,5.183,5.229,5.122,5.176,834146.0
2017-07-10,5.16,5.275,5.145,5.206,581713.0
2017-07-11,5.206,5.221,5.153,5.176,575260.0
2017-07-12,5.176,5.199,5.099,5.114,533048.0
2017-07-13,5.145,5.206,5.107,5.191,645346.0
2017-07-14,5.191,5.29,5.183,5.26,638280.0
2017-07-17,5.244,5.313,5.221,5.267,349535.0
2017-07-18,5.26,5.26,5.114,5.13,293647.0
2017-07-19,5.145,5.16,5.045,5.107,324169.0
2017-07-20,5.114,5.252,5.091,5.229,453123.0
2017-07-21,5.229,5.306,5.114,5.275,486390.0
2017-07-24,5.214,5.229,5.153,5.214,385827.0
2017-07-25,5.206,5.283,5.199,5.206,457503.0
2017-07-26,5.221,5.26,5.191,5.199,281135.0
2017-07-27,5.191,5.313,5.183,5.29,482534.0
2017-07-28,5.206,5.283,5.176,5.26,325369.0
2017-07-31,5.267,5.29,5.199,5.26,342614.0
2017-08-01,5.313,5.313,5.183,5.206,313087.0
2017-08-02,5.229,5.237,5.153,5.16,383826.0
2017-08-03,5.137,5.153,4.961,4.999,610837.0
2017-08-04,4.976,5.03,4.961,4.984,347246.0
2017-08-07,5.007,5.007,4.946,5.007,345105.0
2017-08-08,4.976,4.992,4.8,4.954,835609.0
2017-08-09,4.9,4.957,4.9,4.954,584831.0
2017-08-10,4.938,4.992,4.869,4.946,492455.0
2017-08-11,4.923,4.954,4.869,4.931,718615.0
2017-08-14,4.931,4.946,4.892,4.908,193232.0
2017-08-15,4.931,4.969,4.915,4.954,216734.0
2017-08-16,4.931,4.961,4.869,4.961,493576.0
2017-08-17,4.961,5.076,4.931,5.061,434085.0
2017-08-18,4.969,5.045,4.961,5.007,263666.0
2017-08-21,4.969,5.038,4.9,4.923,283227.0
2017-08-22,4.9,4.969,4.892,4.969,314907.0
2017-08-23,5.061,5.061,4.9,4.961,394418.0
2017-08-24,5.053,5.267,4.954,5.267,793855.0
2017-08-25,5.267,5.306,5.199,5.298,495566.0
2017-08-28,5.306,5.353,5.267,5.267,501236.0
2017-08-29,5.263,5.278,5.162,5.162,521961.0
2017-08-30,5.224,5.332,5.216,5.263,721484.0
2017-08-31,5.255,5.348,5.224,5.332,594757.0
2017-09-01,5.363,5.402,5.267,5.402,674417.0
2017-09-04,5.34,5.51,5.34,5.425,948696.0
2017-09-05,5.448,5.549,5.34,5.549,807537.0
2017-09-06,5.541,5.642,5.53,5.572,1446565.0
2017-09-07,5.572,5.657,5.549,5.595,872492.0
2017-09-08,5.611,5.65,5.518,5.534,392262.0
2017-09-11,5.572,5.681,5.564,5.634,548618.0
2017-09-12,5.665,5.665,5.58,5.595,445535.0
2017-09-13,5.619,5.65,5.541,5.595,344568.0
2017-09-14,5.588,5.65,5.572,5.603,392985.0
2017-09-15,5.611,5.626,5.51,5.51,692810.0
2017-09-18,5.572,5.657,5.572,5.611,476832.0
2017-09-19,5.611,5.611,5.472,5.503,388566.0
2017-09-20,5.479,5.534,5.425,5.518,305266.0
2017-09-21,5.495,5.541,5.425,5.425,565184.0
2017-09-22,5.495,5.534,5.417,5.441,459691.0
2017-09-25,5.487,5.487,5.348,5.363,357247.0
2017-09-26,5.386,5.386,5.263,5.363,451355.0
2017-09-27,5.371,5.441,5.317,5.317,677483.0
2017-09-28,5.317,5.34,5.239,5.294,365512.0
2017-09-29,5.27,5.332,5.263,5.286,285408.0
2017-10-02,5.34,5.348,5.27,5.27,427020.0
2017-10-03,5.27,5.278,5.208,5.208,502834.0
2017-10-04,5.193,5.216,5.131,5.131,596896.0
2017-10-05,5.069,5.17,5.069,5.085,393436.0
2017-10-06,5.17,5.216,5.131,5.208,391775.0
2017-10-09,5.224,5.332,5.201,5.286,580418.0
2017-10-10,5.27,5.301,5.201,5.278,446405.0
2017-10-11,5.317,5.514,5.286,5.495,557347.0
2017-10-12,5.503,5.572,5.325,5.356,833939.0
2017-10-13,5.417,5.603,5.371,5.572,755825.0
2017-10-16,5.572,5.92,5.541,5.882,1557473.0
2017-10-17,6.106,6.106,5.797,5.828,1424342.0
2017-10-18,5.843,5.92,5.835,5.897,658308.0
2017-10-19,5.89,6.021,5.835,5.866,740378.0
2017-10-20,5.851,6.017,5.828,5.951,535881.0
2017-10-23,5.975,6.006,5.882,5.92,412490.0
2017-10-24,5.959,6.013,5.843,5.866,510130.0
2017-10-25,5.874,6.013,5.804,5.998,589194.0
2017-10-26,6.06,6.307,5.851,5.874,1149027.0
2017-10-27,5.897,5.951,5.735,5.859,603817.0
2017-10-30,5.866,5.951,5.719,5.742,783844.0
2017-10-31,5.766,5.797,5.65,5.688,504261.0
2017-11-01,5.704,5.758,5.65,5.673,906475.0
2017-11-02,5.673,5.696,5.472,5.479,756134.0
2017-11-03,5.495,5.526,5.394,5.425,699202.0
2017-11-06,5.417,5.58,5.394,5.58,594440.0
2017-11-07,5.588,5.65,5.564,5.611,421275.0
2017-11-08,5.588,5.773,5.522,5.696,638294.0
2017-11-09,5.704,5.75,5.642,5.665,414645.0
2017-11-10,5.657,5.688,5.603,5.642,386838.0
2017-11-13,5.634,5.688,5.51,5.541,442056.0
2017-11-14,5.51,5.611,5.51,5.564,377783.0
2017-11-15,5.541,5.681,5.534,5.657,394488.0
2017-11-16,5.642,5.82,5.619,5.797,683645.0
2017-11-17,5.843,5.843,5.642,5.727,526032.0
2017-11-20,5.681,5.781,5.603,5.758,428806.0
2017-11-21,5.773,5.797,5.712,5.797,244977.0
2017-11-22,5.797,5.913,5.781,5.828,488811.0
2017-11-23,5.851,5.851,5.65,5.704,365609.0
2017-11-24,5.696,5.704,5.518,5.681,358056.0
2017-11-27,5.673,5.758,5.634,5.65,362542.0
2017-11-28,5.688,5.773,5.619,5.766,443124.0
2017-11-29,5.773,6.044,5.766,5.998,631570.0
2017-11-30,5.967,5.982,5.866,5.967,527201.0
2017-12-01,5.998,6.079,5.897,6.037,335469.0
2017-12-04,6.075,6.137,5.975,6.091,293438.0
2017-12-05,6.044,6.129,5.982,6.098,414535.0
2017-12-06,6.106,6.246,5.982,6.145,983413.0
2017-12-07,6.184,6.191,6.044,6.098,643213.0
2017-12-08,6.083,6.16,6.037,6.068,207527.0
2017-12-11,6.052,6.068,5.936,6.029,532335.0
2017-12-12,6.098,6.098,5.82,5.828,443190.0
2017-12-13,5.859,5.905,5.712,5.758,404591.0
2017-12-14,5.851,5.897,5.688,5.851,425801.0
2017-12-15,5.859,5.866,5.719,5.758,255093.0
2017-12-18,5.781,5.897,5.704,5.712,484292.0
2017-12-19,5.742,5.804,5.712,5.727,380737.0
2017-12-20,5.727,5.897,5.704,5.789,624131.0
2017-12-21,5.712,5.835,5.712,5.727,538956.0
2017-12-22,5.727,5.835,5.727,5.781,252719.0
2017-12-27,5.781,5.812,5.704,5.712,181679.0
2017-12-28,5.797,5.828,5.746,5.773,128882.0
2017-12-29,5.773,5.773,5.595,5.595,273672.0
2018-01-02,5.595,5.677,5.549,5.595,380159.0
2018-01-03,5.58,5.657,5.464,5.479,466347.0
2018-01-04,5.557,5.634,5.503,5.588,371838.0
2018-01-05,5.634,5.634,5.425,5.448,443668.0
2018-01-08,5.448,5.518,5.448,5.495,190010.0
2018-01-09,5.518,5.549,5.472,5.495,253756.0
2018-01-10,5.479,5.51,5.456,5.456,322623.0
2018-01-11,5.456,5.479,5.41,5.472,380178.0
2018-01-12,5.448,5.472,5.402,5.402,356944.0
2018-01-15,5.41,5.433,5.278,5.286,397076.0
2018-01-16,5.278,5.402,5.27,5.386,548488.0
2018-01-17,5.394,5.417,5.352,5.386,318641.0
2018-01-18,5.417,5.464,5.309,5.317,351171.0
2018-01-19,5.371,5.417,5.301,5.402,400931.0
2018-01-22,5.402,5.522,5.402,5.503,612431.0
2018-01-23,5.51,5.534,5.417,5.464,264061.0
2018-01-24,5.51,5.526,5.448,5.472,281459.0
2018-01-25,5.456,5.503,5.417,5.503,362394.0
2018-01-29,5.526,5.642,5.503,5.626,371084.0
2018-01-30,5.688,5.696,5.441,5.441,513802.0
2018-01-31,5.417,5.472,5.309,5.456,863900.0
2018-02-01,5.456,5.568,5.417,5.518,524693.0
2018-02-02,5.495,5.619,5.487,5.534,374199.0
2018-02-05,5.448,5.472,5.386,5.456,524637.0
2018-02-06,5.34,5.348,5.201,5.301,1304063.0
2018-02-07,5.371,5.456,5.367,5.394,660402.0
2018-02-08,5.348,5.619,5.348,5.588,624782.0
2018-02-09,5.402,5.402,5.286,5.356,740835.0
2018-02-12,5.379,5.379,5.301,5.34,522017.0
2018-02-13,5.325,5.437,5.325,5.417,332455.0
2018-02-14,5.379,5.479,5.356,5.402,411290.0
2018-02-15,5.417,5.518,5.41,5.495,437249.0
2018-02-16,5.495,5.642,5.495,5.549,654661.0
2018-02-19,5.549,5.634,5.518,5.588,429293.0
2018-02-20,5.595,5.642,5.564,5.626,309639.0
2018-02-21,5.572,5.804,5.572,5.766,622300.0
2018-02-22,5.789,5.797,5.603,5.681,374471.0
2018-02-23,5.75,5.75,5.657,5.719,325059.0
2018-02-26,5.727,5.781,5.696,5.735,425954.0
2018-02-27,5.735,5.766,5.642,5.673,310078.0
2018-02-28,5.673,5.673,5.27,5.309,1295575.0
2018-03-01,5.379,5.456,5.201,5.224,1385900.0
2018-03-02,5.147,5.193,5.116,5.162,1297170.0
2018-03-05,5.146,5.228,5.123,5.185,1071316.0
2018-03-06,5.249,5.429,5.249,5.406,983905.0
2018-03-07,5.406,5.421,5.28,5.296,772858.0
2018-03-08,5.304,5.468,5.288,5.46,817151.0
2018-03-09,5.437,5.476,5.331,5.468,997527.0
2018-03-12,5.492,5.574,5.453,5.547,497346.0
2018-03-13,5.547,5.578,5.5,5.507,834729.0
2018-03-14,5.46,5.476,5.249,5.46,822399.0
2018-03-15,5.429,5.492,5.374,5.468,638465.0
2018-03-16,5.46,5.57,5.46,5.476,717891.0
2018-03-19,5.523,5.539,5.437,5.476,432203.0
2018-03-20,5.445,5.523,5.437,5.492,550976.0
2018-03-21,5.492,5.57,5.413,5.484,522453.0
2018-03-22,5.476,5.531,5.437,5.468,604177.0
2018-03-23,5.406,5.46,5.304,5.327,679838.0
2018-03-26,5.288,5.351,5.233,5.312,1400571.0
2018-03-27,5.304,5.366,5.304,5.327,581404.0
2018-03-28,5.288,5.343,5.265,5.327,571427.0
2018-03-29,5.335,5.374,5.296,5.304,600868.0
2018-04-03,5.249,5.28,5.218,5.241,583161.0
2018-04-04,5.249,5.265,5.124,5.171,795412.0
2018-04-05,5.163,5.21,5.147,5.155,369646.0
2018-04-06,5.124,5.194,5.108,5.124,430673.0
2018-04-09,5.131,5.194,5.1,5.155,439282.0
2018-04-10,5.163,5.202,5.116,5.139,392047.0
2018-04-11,5.116,5.124,5.045,5.069,530032.0
2018-04-12,5.053,5.061,4.975,4.983,461161.0
2018-04-13,4.998,5.053,4.983,5.045,456948.0
2018-04-16,5.077,5.092,4.99,5.092,415014.0
2018-04-17,5.147,5.155,5.077,5.147,448459.0
2018-04-18,5.163,5.265,5.108,5.257,463339.0
2018-04-19,5.319,5.398,5.225,5.351,756294.0
2018-04-20,5.312,5.335,5.249,5.304,556488.0
2018-04-23,5.304,5.507,5.304,5.492,830431.0
2018-04-24,5.5,5.515,5.453,5.492,673023.0
2018-04-26,5.484,5.535,5.476,5.484,350190.0
2018-04-27,5.507,5.523,5.468,5.484,468472.0
2018-04-30,5.507,5.601,5.507,5.57,526248.0
2018-05-01,5.507,5.57,5.492,5.515,295319.0
2018-05-02,5.515,5.594,5.484,5.562,568715.0
2018-05-03,5.594,5.601,5.547,5.554,376356.0
2018-05-04,5.547,5.594,5.531,5.554,177331.0
2018-05-07,5.586,5.695,5.57,5.601,416175.0
2018-05-08,5.633,5.703,5.617,5.648,315681.0
2018-05-09,5.664,5.719,5.617,5.656,435938.0
2018-05-10,5.664,5.68,5.366,5.382,967325.0
2018-05-11,5.406,5.492,5.374,5.468,394576.0
2018-05-14,5.492,5.539,5.476,5.507,262614.0
2018-05-15,5.57,5.594,5.515,5.515,257948.0
2018-05-16,5.406,5.562,5.374,5.515,418580.0
2018-05-17,5.554,5.625,5.5,5.507,293089.0
2018-05-18,5.578,5.664,5.539,5.656,705396.0
2018-05-21,5.601,5.75,5.601,5.719,586799.0
2018-05-22,5.711,5.739,5.664,5.688,401029.0
2018-05-23,5.68,5.742,5.676,5.719,422248.0
2018-05-24,5.656,5.789,5.648,5.782,378710.0
2018-05-25,5.75,5.923,5.742,5.829,510805.0
2018-05-28,5.829,5.829,5.703,5.703,377633.0
2018-05-29,5.641,5.688,5.539,5.586,387505.0
2018-05-30,5.617,5.688,5.601,5.625,415512.0
2018-05-31,5.672,5.703,5.641,5.68,395138.0
2018-06-01,5.617,5.703,5.601,5.641,214300.0
2018-06-04,5.68,5.695,5.625,5.672,286127.0
2018-06-05,5.625,5.695,5.609,5.648,274671.0
2018-06-06,5.641,5.742,5.641,5.711,347843.0
2018-06-07,5.656,5.711,5.633,5.641,284801.0
2018-06-08,5.656,5.766,5.641,5.703,245816.0
2018-06-12,5.703,5.86,5.703,5.829,413909.0
2018-06-13,5.805,5.852,5.742,5.758,184923.0
2018-06-14,5.758,5.821,5.601,5.656,425180.0
2018-06-15,5.742,5.782,5.695,5.711,384609.0
2018-06-18,5.719,5.786,5.703,5.758,216945.0
2018-06-19,5.75,5.782,5.688,5.688,305687.0
2018-06-20,5.75,5.891,5.719,5.891,645609.0
2018-06-21,5.946,5.946,5.86,5.915,728357.0
2018-06-22,5.876,5.938,5.86,5.915,319251.0
2018-06-25,5.915,5.923,5.813,5.829,229887.0
2018-06-26,5.797,5.825,5.735,5.813,244285.0
2018-06-27,5.782,5.868,5.758,5.844,269853.0
2018-06-28,5.844,5.852,5.782,5.829,279347.0
2018-06-29,5.829,5.876,5.782,5.805,204500.0
2018-07-02,5.805,5.868,5.758,5.774,361814.0
2018-07-03,5.797,5.864,5.782,5.813,402087.0
2018-07-04,5.782,5.813,5.735,5.789,407317.0
2018-07-05,5.789,5.836,5.735,5.75,338757.0
2018-07-06,5.758,5.762,5.703,5.719,467399.0
2018-07-09,5.719,5.758,5.719,5.742,164405.0
2018-07-10,5.758,5.774,5.633,5.672,370422.0
2018-07-11,5.719,5.75,5.695,5.711,443973.0
2018-07-12,5.711,5.739,5.664,5.68,409979.0
2018-07-13,5.656,5.727,5.652,5.727,482275.0
2018-07-16,5.766,6.04,5.75,5.93,955211.0
2018-07-17,5.938,6.056,5.93,6.032,613018.0
2018-07-18,6.048,6.389,5.985,6.275,1436238.0
2018-07-19,6.056,6.173,5.883,5.899,901860.0
2018-07-20,5.915,5.962,5.766,5.813,690767.0
2018-07-23,5.829,5.844,5.75,5.836,507250.0
2018-07-24,5.836,5.954,5.829,5.891,395532.0
2018-07-25,5.907,5.915,5.703,5.758,667362.0
2018-07-26,5.758,5.797,5.641,5.68,589314.0
2018-07-27,5.75,5.844,5.723,5.774,513318.0
2018-07-30,5.766,5.801,5.715,5.75,642125.0
2018-07-31,5.735,5.817,5.695,5.727,425877.0
2018-08-01,5.735,5.766,5.695,5.735,314258.0
2018-08-02,5.797,5.829,5.727,5.813,240309.0
2018-08-03,5.829,5.915,5.813,5.883,391390.0
2018-08-06,5.876,6.009,5.876,5.915,463258.0
2018-08-07,5.915,5.993,5.915,5.985,297717.0
2018-08-08,5.938,5.989,5.907,5.93,593355.0
2018-08-09,5.821,5.934,5.805,5.821,583043.0
2018-08-10,5.86,5.872,5.766,5.789,423804.0
2018-08-13,5.766,5.836,5.735,5.821,313418.0
2018-08-14,5.86,5.934,5.821,5.899,519501.0
2018-08-15,5.844,5.985,5.844,5.962,221716.0
2018-08-16,5.954,6.009,5.907,5.946,296361.0
2018-08-17,5.954,5.993,5.899,5.954,380456.0
2018-08-20,5.977,6.099,5.954,6.024,328169.0
2018-08-21,6.064,6.103,5.993,6.056,214319.0
2018-08-22,5.993,6.107,5.927,6.103,281327.0
2018-08-23,6.032,6.091,5.915,6.064,230391.0
2018-08-24,6.048,6.103,5.97,6.017,537219.0
2018-08-27,5.954,6.095,5.946,6.032,261797.0
2018-08-28,6.032,6.04,5.938,6.001,492330.0
2018-08-29,5.789,6.205,5.554,6.165,1095796.0
2018-08-30,6.181,6.26,6.056,6.22,652965.0
2018-08-31,6.15,6.291,6.111,6.134,652682.0
2018-09-03,5.977,6.191,5.926,6.024,599570.0
2018-09-04,6.041,6.152,6.041,6.081,303535.0
2018-09-05,6.057,6.097,5.978,6.041,618872.0
2018-09-06,5.978,6.049,5.899,6.033,681380.0
2018-09-07,6.018,6.033,5.926,6.002,516370.0
2018-09-10,6.002,6.002,6.002,6.002,0.0
2018-09-11,6.002,6.002,6.002,6.002,0.0
2018-09-12,5.74,5.78,5.614,5.661,1311093.0
2018-09-13,5.622,5.733,5.622,5.653,939407.0
2018-09-14,5.661,5.895,5.661,5.74,1195872.0
2018-09-17,5.709,5.748,5.566,5.606,642748.0
2018-09-18,5.574,5.63,5.463,5.487,951992.0
2018-09-19,5.479,5.535,5.424,5.424,1130315.0
2018-09-20,5.424,5.487,5.329,5.368,845135.0
2018-09-21,5.384,5.432,5.345,5.345,634107.0
2018-09-24,5.368,5.558,5.345,5.487,1003255.0
2018-09-25,5.455,5.55,5.368,5.487,749810.0
2018-09-26,5.503,5.511,5.376,5.376,790069.0
2018-09-27,5.384,5.471,5.376,5.4,681186.0
2018-09-28,5.416,5.479,5.384,5.392,690138.0
2018-10-01,5.384,5.416,5.313,5.352,408245.0
2018-10-02,5.321,5.376,5.305,5.321,627608.0
2018-10-03,5.305,5.313,5.17,5.17,760594.0
2018-10-04,5.17,5.218,5.147,5.155,680952.0
2018-10-05,5.147,5.178,5.147,5.155,474532.0
2018-10-08,5.226,5.226,5.095,5.155,578045.0
2018-10-09,5.162,5.194,5.139,5.155,733878.0
2018-10-10,5.147,5.21,5.147,5.178,826553.0
2018-10-11,5.131,5.131,4.988,5.067,861472.0
2018-10-12,5.004,5.052,4.957,4.972,750141.0
2018-10-15,4.957,5.036,4.822,4.822,1147483.0
2018-10-16,4.822,4.901,4.814,4.877,612328.0
2018-10-17,4.917,5.242,4.917,5.155,1599171.0
2018-10-18,5.155,5.218,4.957,5.036,752855.0
2018-10-19,5.028,5.036,4.964,4.972,412203.0
2018-10-22,4.964,5.044,4.885,4.885,405982.0
2018-10-23,4.909,4.98,4.885,4.901,315048.0
2018-10-24,4.869,4.905,4.846,4.862,340860.0
2018-10-25,4.83,4.862,4.711,4.727,1343560.0
2018-10-26,4.727,4.798,4.584,4.648,703600.0
2018-10-29,4.711,4.719,4.656,4.672,380219.0
2018-10-30,4.64,4.727,4.584,4.719,497457.0
2018-10-31,4.751,4.854,4.687,4.727,881382.0
2018-11-01,4.735,4.822,4.727,4.814,458259.0
2018-11-02,4.767,4.877,4.751,4.877,770472.0
2018-11-05,4.806,4.885,4.695,4.711,630626.0
2018-11-06,4.711,4.79,4.683,4.759,559807.0
2018-11-07,4.759,4.822,4.691,4.743,479904.0
2018-11-08,4.743,4.925,4.743,4.838,833933.0
2018-11-09,4.877,4.925,4.822,4.877,681341.0
2018-11-12,4.862,4.893,4.826,4.862,477311.0
2018-11-13,4.759,4.814,4.687,4.703,756585.0
2018-11-14,4.711,4.767,4.691,4.719,505570.0
2018-11-15,4.735,4.798,4.695,4.751,673501.0
2018-11-16,4.695,4.806,4.687,4.751,431354.0
2018-11-19,4.759,4.767,4.608,4.648,441521.0
2018-11-20,4.616,4.648,4.509,4.577,629177.0
2018-11-21,4.513,4.569,4.402,4.458,842764.0
2018-11-22,4.466,4.561,4.438,4.553,598032.0
2018-11-23,4.545,4.656,4.537,4.632,295130.0
2018-11-26,4.608,4.687,4.553,4.679,488667.0
2018-11-27,4.743,4.751,4.664,4.727,337798.0
2018-11-28,4.743,4.814,4.711,4.79,370939.0
2018-11-29,4.751,4.802,4.664,4.743,401903.0
2018-11-30,4.672,4.711,4.624,4.695,648601.0
2018-12-03,4.751,4.85,4.751,4.822,539315.0
2018-12-04,4.798,4.814,4.687,4.719,410761.0
2018-12-05,4.624,4.679,4.584,4.656,373513.0
2018-12-06,4.687,4.759,4.616,4.648,296443.0
2018-12-07,4.608,4.711,4.608,4.672,321170.0
2018-12-10,4.592,4.672,4.513,4.521,335646.0
2018-12-11,4.553,4.561,4.386,4.426,359667.0
2018-12-12,4.418,4.569,4.41,4.561,445912.0
2018-12-13,4.489,4.592,4.474,4.561,670356.0
2018-12-14,4.521,4.592,4.513,4.569,633663.0
2018-12-17,4.561,4.6,4.537,4.584,404324.0
2018-12-18,4.537,4.584,4.474,4.497,401414.0
2018-12-19,4.497,4.592,3.888,3.943,2362155.0
2018-12-20,3.785,3.911,3.761,3.888,1542935.0
2018-12-21,3.896,4.062,3.864,3.927,2378099.0
2018-12-24,3.888,3.919,3.84,3.856,366314.0
2018-12-27,3.919,4.03,3.816,3.824,602630.0
2018-12-28,3.888,3.991,3.832,3.959,444384.0
2018-12-31,3.967,4.006,3.884,3.903,211714.0
2019-01-02,3.896,4.03,3.896,3.911,472754.0
2019-01-03,3.903,3.983,3.903,3.943,368240.0
2019-01-04,3.935,3.935,3.816,3.824,438453.0
2019-01-07,3.848,3.951,3.824,3.848,447317.0
2019-01-08,3.84,3.88,3.761,3.816,730837.0
2019-01-09,3.816,3.88,3.801,3.824,585775.0
2019-01-10,3.824,3.876,3.729,3.801,814170.0
2019-01-11,3.785,3.896,3.785,3.84,579284.0
2019-01-14,3.84,3.959,3.832,3.951,735393.0
2019-01-15,3.959,3.991,3.896,3.951,686152.0
2019-01-16,3.983,4.006,3.935,3.959,830517.0
2019-01-17,3.951,3.959,3.911,3.935,787626.0
2019-01-18,3.959,3.967,3.903,3.959,705025.0
2019-01-21,3.951,4.094,3.951,4.038,663149.0
2019-01-22,4.038,4.165,4.03,4.141,578321.0
2019-01-23,4.117,4.165,4.07,4.141,389880.0
2019-01-24,4.189,4.22,4.141,4.173,683215.0
2019-01-25,4.165,4.26,4.165,4.228,489836.0
2019-01-29,4.22,4.228,4.113,4.141,432205.0
2019-01-30,4.117,4.196,4.109,4.141,393062.0
2019-01-31,4.141,4.157,4.014,4.014,551758.0
2019-02-01,3.967,4.117,3.967,3.999,832128.0
2019-02-04,4.038,4.117,3.947,3.959,312769.0
2019-02-05,3.959,4.006,3.935,3.951,736627.0
2019-02-06,3.967,4.014,3.888,3.903,831596.0
2019-02-07,3.927,3.959,3.903,3.927,1143997.0
2019-02-08,3.935,3.935,3.864,3.864,829040.0
2019-02-11,3.896,3.919,3.777,3.816,653341.0
2019-02-12,3.801,3.864,3.793,3.808,489834.0
2019-02-13,3.848,3.86,3.801,3.801,512514.0
2019-02-14,3.801,3.82,3.737,3.753,604512.0
2019-02-15,3.824,4.109,3.801,4.03,1386649.0
2019-02-18,4.038,4.046,3.959,3.975,629432.0
2019-02-19,3.991,3.991,3.911,3.943,385989.0
2019-02-20,3.927,3.951,3.888,3.911,472497.0
2019-02-21,3.927,3.943,3.832,3.84,583326.0
2019-02-22,3.88,3.88,3.84,3.84,494985.0
2019-02-25,3.84,3.86,3.777,3.808,502632.0
2019-02-26,3.816,3.848,3.777,3.816,510814.0
2019-02-27,3.777,3.907,3.611,3.864,784554.0
2019-02-28,3.896,3.911,3.65,3.769,1390161.0
2019-03-01,3.769,3.769,3.626,3.658,1225890.0
2019-03-04,3.682,3.757,3.658,3.713,1058038.0
2019-03-05,3.713,3.713,3.579,3.595,1424628.0
2019-03-06,3.595,3.626,3.547,3.579,1429566.0
2019-03-07,3.595,3.745,3.571,3.634,1314715.0
2019-03-08,3.642,3.69,3.618,3.682,1860067.0
2019-03-11,3.658,3.698,3.618,3.642,546711.0
2019-03-12,3.642,3.717,3.638,3.698,965489.0
2019-03-13,3.721,3.721,3.65,3.658,845836.0
2019-03-14,3.713,3.713,3.642,3.666,541216.0
2019-03-15,3.666,3.761,3.666,3.729,1046038.0
2019-03-18,3.729,3.753,3.658,3.682,506773.0
2019-03-19,3.682,3.725,3.666,3.713,419979.0
2019-03-20,3.698,3.785,3.642,3.785,1082052.0
2019-03-21,3.745,3.769,3.729,3.761,817872.0
2019-03-22,3.753,3.794,3.737,3.737,624939.0
2019-03-25,3.778,3.778,3.625,3.642,808812.0
2019-03-26,3.633,3.658,3.553,3.633,662762.0
2019-03-27,3.633,3.698,3.593,3.698,711975.0
2019-03-28,3.698,3.722,3.642,3.674,795695.0
2019-03-29,3.714,3.714,3.674,3.682,513056.0
2019-04-01,3.69,3.948,3.682,3.924,1375422.0
2019-04-02,3.875,3.988,3.835,3.98,1069958.0
2019-04-03,3.956,4.06,3.956,4.02,911295.0
2019-04-04,4.028,4.085,3.956,4.02,776012.0
2019-04-05,4.004,4.044,3.948,4.004,669765.0
2019-04-08,3.972,4.069,3.972,3.988,515268.0
2019-04-09,3.988,4.02,3.875,3.972,1122324.0
2019-04-10,3.948,3.996,3.899,3.98,958512.0
2019-04-11,3.956,3.996,3.907,3.907,741291.0
2019-04-12,3.891,3.964,3.891,3.964,593578.0
2019-04-15,3.964,3.988,3.924,3.972,495043.0
2019-04-16,3.948,4.085,3.932,4.085,714090.0
2019-04-17,4.109,4.149,4.044,4.077,734849.0
2019-04-18,4.101,4.101,3.956,3.98,694937.0
2019-04-23,3.98,4.004,3.932,3.964,682469.0
2019-04-24,3.948,4.101,3.948,4.093,788085.0
2019-04-26,4.077,4.093,4.028,4.093,730578.0
2019-04-29,4.085,4.093,4.004,4.012,612581.0
2019-04-30,4.02,4.093,3.988,4.077,528216.0
2019-05-01,4.069,4.455,4.069,4.286,1450562.0
2019-05-02,4.27,4.334,4.197,4.31,705168.0
2019-05-03,4.302,4.302,4.23,4.294,580933.0
2019-05-06,4.23,4.254,4.157,4.197,648044.0
2019-05-07,4.205,4.238,4.133,4.214,716908.0
2019-05-08,4.157,4.197,4.109,4.181,377312.0
2019-05-09,4.173,4.23,4.121,4.125,498647.0
2019-05-10,4.149,4.173,4.113,4.157,450537.0
2019-05-13,4.149,4.181,4.109,4.125,386179.0
2019-05-14,4.109,4.125,3.972,3.972,705946.0
2019-05-15,3.988,4.04,3.98,3.988,389306.0
2019-05-16,3.98,4.069,3.948,4.069,425386.0
2019-05-17,4.117,4.181,4.036,4.052,451462.0
2019-05-20,4.117,4.141,4.028,4.125,563572.0
2019-05-21,4.052,4.189,4.012,4.173,572604.0
2019-05-22,4.157,4.23,4.141,4.23,540906.0
2019-05-23,4.23,4.254,4.149,4.238,679291.0
2019-05-24,4.189,4.23,4.117,4.149,943058.0
2019-05-27,4.141,4.149,4.0,4.052,655160.0
2019-05-28,4.06,4.117,4.044,4.101,455528.0
2019-05-29,4.117,4.133,4.056,4.085,297302.0
2019-05-30,4.028,4.109,3.924,3.948,761852.0
2019-05-31,3.948,3.948,3.787,3.803,926591.0
2019-06-03,3.803,3.819,3.69,3.778,682149.0
2019-06-04,3.787,3.915,3.722,3.883,1014967.0
2019-06-05,3.907,3.972,3.867,3.915,696107.0
2019-06-06,3.891,3.968,3.843,3.867,609159.0
2019-06-07,3.883,4.004,3.883,4.004,721343.0
2019-06-11,3.98,4.089,3.964,4.06,742810.0
2019-06-12,4.028,4.089,3.996,4.044,607834.0
2019-06-13,4.02,4.02,3.94,3.988,818952.0
2019-06-14,3.988,3.996,3.907,3.98,424512.0
2019-06-17,3.964,4.012,3.915,3.915,722745.0
2019-06-18,3.915,3.964,3.899,3.964,625725.0
2019-06-19,3.948,4.109,3.932,4.093,913240.0
2019-06-20,4.133,4.173,4.016,4.028,1032167.0
2019-06-21,4.028,4.101,4.012,4.069,720340.0
2019-06-24,4.069,4.069,3.94,4.036,827241.0
2019-06-25,3.996,4.044,3.948,3.972,889727.0
2019-06-26,3.964,3.972,3.843,3.875,725458.0
2019-06-27,3.851,3.94,3.851,3.924,642966.0
2019-06-28,3.94,3.956,3.843,3.851,610812.0
2019-07-01,3.883,3.915,3.827,3.851,754067.0
2019-07-02,3.835,3.899,3.827,3.875,659741.0
2019-07-03,3.875,3.891,3.803,3.835,620578.0
2019-07-04,3.843,3.883,3.803,3.859,546674.0
2019-07-05,3.843,3.883,3.811,3.811,679340.0
2019-07-08,3.787,3.803,3.666,3.674,1179011.0
2019-07-09,3.674,3.714,3.625,3.658,905830.0
2019-07-10,3.65,3.714,3.646,3.706,900018.0
2019-07-11,3.706,3.77,3.706,3.73,713653.0
2019-07-12,3.722,3.746,3.642,3.65,626352.0
2019-07-15,3.658,3.682,3.609,3.609,574682.0
2019-07-16,3.609,3.629,3.545,3.617,1074023.0
2019-07-17,3.609,3.65,3.601,3.617,478688.0
2019-07-18,3.609,3.658,3.561,3.577,399780.0
2019-07-19,3.577,3.65,3.553,3.625,646489.0
2019-07-22,3.617,3.642,3.577,3.617,648967.0
2019-07-23,3.601,3.654,3.601,3.633,1028741.0
2019-07-24,3.625,3.666,3.621,3.658,656330.0
2019-07-25,3.65,3.654,3.613,3.625,1041447.0
2019-07-26,3.609,3.625,3.577,3.609,416075.0
2019-07-29,3.609,3.642,3.569,3.617,472423.0
2019-07-30,3.609,3.642,3.585,3.601,477874.0
2019-07-31,3.601,3.625,3.561,3.569,559088.0
2019-08-01,3.561,3.593,3.488,3.569,748432.0
2019-08-02,3.44,3.537,3.295,3.416,2748015.0
2019-08-05,3.335,3.384,3.142,3.206,2089951.0
2019-08-06,3.126,3.223,3.061,3.19,1452362.0
2019-08-07,3.19,3.255,3.154,3.215,960252.0
2019-08-08,3.198,3.215,3.142,3.174,790316.0
2019-08-09,3.182,3.263,3.182,3.223,668032.0
2019-08-12,3.223,3.255,3.158,3.255,558172.0
2019-08-13,3.247,3.279,3.15,3.206,1156214.0
2019-08-14,3.223,3.271,3.215,3.263,330569.0
2019-08-15,3.19,3.231,3.118,3.182,960372.0
2019-08-16,3.166,3.19,3.061,3.07,806272.0
2019-08-19,3.142,3.215,3.114,3.134,910328.0
2019-08-20,3.126,3.166,3.11,3.166,407175.0
2019-08-21,3.118,3.174,3.118,3.15,443220.0
2019-08-22,3.15,3.223,3.134,3.198,940173.0
2019-08-23,3.182,3.235,3.15,3.223,630790.0
2019-08-26,3.142,3.19,3.094,3.158,584613.0
2019-08-27,3.174,3.174,3.053,3.061,972550.0
2019-08-28,3.086,3.343,3.078,3.239,1774451.0
2019-08-29,3.223,3.279,3.15,3.223,6249450.0
2019-08-30,3.239,3.255,3.19,3.223,2429966.0
2019-09-02,3.223,3.263,3.206,3.223,1149364.0
2019-09-03,3.231,3.263,3.231,3.263,1565996.0
2019-09-04,3.215,3.231,3.19,3.223,1140646.0
2019-09-05,3.223,3.368,3.215,3.343,1510315.0
2019-09-06,3.351,3.416,3.334,3.392,1068474.0
2019-09-09,3.467,3.557,3.409,3.417,760478.0
2019-09-10,3.417,3.467,3.385,3.45,723541.0
2019-09-11,3.434,3.586,3.426,3.532,756876.0
2019-09-12,3.574,3.615,3.541,3.582,597366.0
2019-09-13,3.59,3.647,3.569,3.582,1079800.0
2019-09-16,3.647,3.672,3.59,3.623,750805.0
2019-09-17,3.615,3.656,3.582,3.656,728585.0
2019-09-18,3.656,3.672,3.59,3.59,854592.0
2019-09-19,3.615,3.853,3.606,3.762,2079816.0
2019-09-20,3.787,3.91,3.738,3.795,1305183.0
2019-09-23,3.82,3.853,3.771,3.828,604868.0
2019-09-24,3.795,3.845,3.746,3.746,483510.0
2019-09-25,3.738,3.812,3.705,3.779,568463.0
2019-09-26,3.771,3.828,3.738,3.746,442251.0
2019-09-27,3.746,3.804,3.721,3.738,418313.0
2019-09-30,3.705,3.812,3.705,3.721,453257.0
2019-10-01,3.73,3.935,3.697,3.935,1144638.0
2019-10-02,3.869,3.869,3.73,3.738,776930.0
2019-10-03,3.689,3.713,3.606,3.623,1081422.0
2019-10-04,3.656,3.68,3.623,3.623,517626.0
2019-10-07,3.639,3.664,3.574,3.656,388472.0
2019-10-08,3.672,3.721,3.656,3.689,646362.0
2019-10-09,3.647,3.672,3.615,3.639,451587.0
2019-10-10,3.639,3.639,3.59,3.615,454735.0
2019-10-11,3.664,3.672,3.606,3.639,453332.0
2019-10-14,3.656,3.705,3.623,3.697,645338.0
2019-10-15,3.705,3.705,3.627,3.639,412173.0
2019-10-16,3.697,3.705,3.631,3.689,707989.0
2019-10-17,3.689,3.713,3.664,3.705,550297.0
2019-10-18,3.705,3.713,3.631,3.656,560281.0
2019-10-21,3.639,3.664,3.598,3.615,351968.0
2019-10-22,3.598,3.664,3.598,3.656,744852.0
2019-10-23,3.639,3.689,3.598,3.647,929059.0
2019-10-24,3.689,3.689,3.606,3.631,624567.0
2019-10-25,3.615,3.635,3.598,3.615,495890.0
2019-10-28,3.606,3.721,3.606,3.721,558262.0
2019-10-29,3.22,3.385,3.089,3.245,5942922.0
2019-10-30,3.163,3.196,2.998,2.998,6547643.0
2019-10-31,3.056,3.056,2.941,2.941,2392966.0
2019-11-01,2.941,3.007,2.916,2.982,1405014.0
2019-11-04,3.015,3.081,3.007,3.072,1136275.0
2019-11-05,3.064,3.122,3.064,3.097,841872.0
2019-11-06,3.105,3.15,3.105,3.113,710335.0
2019-11-07,3.13,3.212,3.089,3.212,1123487.0
2019-11-08,3.229,3.245,3.171,3.237,1156333.0
2019-11-11,3.253,3.339,3.237,3.245,1395025.0
2019-11-12,3.311,3.311,3.237,3.253,825000.0
2019-11-13,3.286,3.311,3.229,3.229,900114.0
2019-11-14,3.278,3.278,3.171,3.187,713007.0
2019-11-15,3.212,3.237,3.155,3.229,666958.0
2019-11-18,3.229,3.261,3.196,3.204,354952.0
2019-11-19,3.204,3.253,3.204,3.245,568847.0
2019-11-20,3.229,3.253,3.167,3.171,716377.0
2019-11-21,3.163,3.212,3.146,3.171,575891.0
2019-11-22,3.179,3.22,3.146,3.146,572723.0
2019-11-25,3.13,3.179,3.13,3.146,305067.0
2019-11-26,3.163,3.229,3.163,3.171,747533.0
2019-11-27,3.204,3.253,3.163,3.171,1165480.0
2019-11-28,3.163,3.22,3.163,3.171,486980.0
2019-11-29,3.187,3.212,3.105,3.105,1085015.0
2019-12-02,3.105,3.261,3.105,3.245,1135799.0
2019-12-03,3.204,3.286,3.187,3.204,1518264.0
2019-12-04,3.187,3.212,3.122,3.138,1444215.0
2019-12-05,3.138,3.179,3.081,3.089,621762.0
2019-12-06,3.081,3.081,2.99,2.998,1442683.0
2019-12-09,3.007,3.048,2.9,2.933,2059111.0
2019-12-10,2.925,2.986,2.908,2.957,1442038.0
2019-12-11,2.957,3.048,2.933,3.04,1408660.0
2019-12-12,3.015,3.04,2.982,3.04,1011836.0
2019-12-13,3.023,3.163,3.023,3.13,1412515.0
2019-12-16,3.122,3.253,3.122,3.253,1064174.0
2019-12-17,3.245,3.344,3.237,3.344,1769979.0
2019-12-18,3.344,3.36,3.286,3.327,1174311.0
2019-12-19,3.36,3.393,3.344,3.352,1376074.0
2019-12-20,3.36,3.409,3.36,3.376,852977.0
2019-12-23,3.376,3.524,3.36,3.524,1073573.0
2019-12-24,3.516,3.532,3.475,3.5,408687.0
2019-12-27,3.508,3.582,3.508,3.574,408741.0
2019-12-30,3.59,3.623,3.524,3.541,377453.0
2019-12-31,3.508,3.574,3.45,3.549,637899.0
2020-01-02,3.516,3.549,3.459,3.549,632465.0
2020-01-03,3.549,3.606,3.5,3.549,753214.0
2020-01-06,3.45,3.467,3.171,3.22,2109164.0
2020-01-07,3.22,3.327,3.22,3.311,1513842.0
2020-01-08,3.319,3.352,3.253,3.335,865669.0
2020-01-09,3.36,3.475,3.344,3.467,816174.0
2020-01-10,3.467,3.627,3.467,3.623,829962.0
2020-01-13,3.574,3.713,3.565,3.664,749438.0
2020-01-14,3.664,3.73,3.664,3.713,498964.0
2020-01-15,3.697,3.73,3.656,3.672,630815.0
2020-01-16,3.721,3.721,3.656,3.672,581589.0
2020-01-17,3.672,3.73,3.672,3.697,690998.0
2020-01-20,3.705,3.738,3.68,3.738,485213.0
2020-01-21,3.738,3.804,3.713,3.713,572098.0
2020-01-22,3.762,3.771,3.697,3.738,624598.0
2020-01-23,3.754,3.754,3.598,3.639,536034.0
2020-01-24,3.647,3.656,3.606,3.631,448352.0
2020-01-28,3.615,3.623,3.541,3.574,558591.0
2020-01-29,3.598,3.631,3.557,3.582,546305.0
2020-01-30,3.565,3.606,3.516,3.549,599720.0
2020-01-31,3.532,3.615,3.532,3.598,370791.0
2020-02-03,3.524,3.68,3.516,3.656,682595.0
2020-02-04,3.615,3.689,3.615,3.647,572357.0
2020-02-05,3.631,3.656,3.582,3.59,388282.0
2020-02-06,3.598,3.68,3.582,3.615,676677.0
2020-02-07,3.598,3.647,3.508,3.516,487794.0
2020-02-10,3.508,3.582,3.475,3.508,613801.0
2020-02-11,3.491,3.594,3.483,3.582,667765.0
2020-02-12,3.541,3.639,3.541,3.582,488145.0
2020-02-13,3.574,3.627,3.532,3.549,446219.0
2020-02-14,3.532,3.582,3.512,3.541,343932.0
2020-02-17,3.516,3.565,3.475,3.483,256301.0
2020-02-18,3.459,3.516,3.434,3.491,344965.0
2020-02-19,3.483,3.541,3.483,3.524,492380.0
2020-02-20,3.574,3.771,3.557,3.697,1712071.0
2020-02-21,3.697,3.738,3.647,3.689,445035.0
2020-02-24,3.639,3.689,3.524,3.524,421783.0
2020-02-25,3.475,3.524,3.344,3.45,982842.0
2020-02-26,3.368,3.442,3.302,3.327,2734202.0
2020-02-27,3.327,3.327,3.327,3.327,0.0
2020-02-28,3.327,3.327,3.327,3.327,0.0
2020-03-02,3.163,3.335,2.892,3.294,1791151.0
2020-03-03,3.352,3.639,3.352,3.508,1588848.0
2020-03-04,3.442,3.713,3.442,3.705,1632627.0
2020-03-05,3.762,3.804,3.652,3.787,1751413.0
2020-03-06,3.631,3.771,3.615,3.664,1131817.0
2020-03-09,3.516,3.615,3.401,3.401,1246025.0
2020-03-10,3.247,3.598,3.189,3.598,1749026.0
2020-03-11,3.66,4.086,3.56,3.677,2030685.0
2020-03-12,3.551,3.685,3.409,3.468,1683315.0
2020-03-13,3.342,3.81,3.259,3.81,3245128.0
2020-03-16,3.351,3.635,3.326,3.326,1776260.0
2020-03-17,3.259,3.56,3.2,3.551,1870039.0
2020-03-18,3.376,3.593,3.342,3.459,1455789.0
2020-03-19,3.668,3.668,3.401,3.535,2242665.0
2020-03-20,3.509,3.668,3.426,3.509,1650572.0
2020-03-23,3.376,3.601,3.209,3.459,2166998.0
2020-03-24,3.459,3.61,3.326,3.468,1275969.0
2020-03-25,3.551,3.66,3.443,3.61,816909.0
2020-03-26,3.618,3.727,3.501,3.56,1363065.0
2020-03-27,3.56,3.668,3.484,3.593,2033905.0
2020-03-30,3.468,3.802,3.468,3.802,1114139.0
2020-03-31,3.877,3.986,3.76,3.827,1969937.0
2020-04-01,3.752,4.002,3.735,3.902,1508476.0
2020-04-02,3.727,3.994,3.693,3.927,1174904.0
2020-04-03,3.902,4.002,3.802,3.86,565626.0
2020-04-06,3.86,4.011,3.819,3.969,1289582.0
2020-04-07,3.969,4.011,3.743,3.827,1093562.0
2020-04-08,3.727,3.919,3.635,3.802,1772931.0
2020-04-09,3.835,3.885,3.798,3.86,864615.0
2020-04-14,3.844,4.053,3.777,3.944,1125920.0
2020-04-15,3.952,4.144,3.952,4.036,1337369.0
2020-04-16,3.961,4.203,3.961,4.128,1069527.0
2020-04-17,4.17,4.303,4.17,4.195,1192474.0
2020-04-20,4.186,4.295,4.153,4.195,807685.0
2020-04-21,4.136,4.136,4.044,4.053,927173.0
2020-04-22,3.994,4.069,3.961,4.019,784894.0
2020-04-23,4.028,4.069,3.948,3.994,695039.0
2020-04-24,3.936,4.019,3.885,3.936,1038575.0
2020-04-27,3.936,4.053,3.936,3.994,872485.0
2020-04-28,4.028,4.069,3.952,4.002,542301.0
2020-04-29,3.977,4.053,3.952,4.036,449299.0
2020-04-30,4.028,4.128,3.986,4.044,812311.0
2020-05-01,3.977,4.094,3.936,3.961,614881.0
2020-05-04,3.911,4.078,3.785,4.069,641587.0
2020-05-05,4.053,4.153,3.977,4.153,589226.0
2020-05-06,4.086,4.22,4.028,4.195,527125.0
2020-05-07,4.178,4.228,4.053,4.178,584330.0
2020-05-08,4.078,4.261,4.078,4.245,567776.0
2020-05-11,4.245,4.287,4.161,4.27,729778.0
2020-05-12,4.27,4.337,4.174,4.203,983590.0
2020-05-13,4.103,4.253,4.069,4.211,989377.0
2020-05-14,4.094,4.236,4.094,4.178,704737.0
2020-05-15,4.178,4.245,4.119,4.245,752585.0
2020-05-18,4.245,4.42,4.161,4.42,993025.0
2020-05-19,4.512,4.596,4.37,4.479,1380731.0
2020-05-20,4.479,4.554,4.303,4.32,1100472.0
2020-05-21,4.362,4.404,4.278,4.32,1124526.0
2020-05-22,4.27,4.362,4.253,4.362,541867.0
2020-05-25,4.387,4.529,4.387,4.445,653447.0
2020-05-26,4.479,4.537,4.437,4.512,482059.0
2020-05-27,4.454,4.562,4.454,4.521,502726.0
2020-05-28,4.529,4.579,4.495,4.554,566842.0
2020-05-29,4.512,4.571,4.404,4.462,874597.0
2020-06-01,4.479,4.512,4.395,4.445,617422.0
2020-06-02,4.412,4.479,4.32,4.337,972252.0
2020-06-03,4.328,4.378,4.216,4.278,1113994.0
2020-06-04,4.261,4.32,4.228,4.236,835315.0
2020-06-05,4.186,4.236,4.128,4.203,1053910.0
2020-06-09,4.236,4.353,4.136,4.17,861143.0
2020-06-10,4.144,4.228,4.136,4.161,873879.0
2020-06-11,4.128,4.153,3.885,3.969,1241933.0
2020-06-12,3.86,4.002,3.852,3.902,962965.0
2020-06-15,3.827,3.961,3.76,3.877,775865.0
2020-06-16,3.944,4.002,3.869,3.952,1116217.0
2020-06-17,3.969,4.028,3.944,3.969,608830.0
2020-06-18,3.977,3.998,3.919,3.944,805522.0
2020-06-19,3.994,4.103,3.969,4.069,1062398.0
2020-06-22,3.994,4.053,3.927,4.011,587947.0
2020-06-23,3.977,3.994,3.894,3.961,530659.0
2020-06-24,3.961,4.019,3.869,3.869,582105.0
2020-06-25,3.802,3.877,3.76,3.76,547835.0
2020-06-26,3.768,3.844,3.685,3.702,689108.0
2020-06-29,3.652,3.702,3.618,3.677,914113.0
2020-06-30,3.735,3.794,3.672,3.718,736010.0
2020-07-01,3.71,3.835,3.693,3.81,572613.0
2020-07-02,3.802,3.977,3.76,3.961,723537.0
2020-07-03,4.011,4.17,3.986,4.161,886802.0
2020-07-06,4.094,4.111,3.877,3.894,1276089.0
2020-07-07,3.894,3.986,3.894,3.936,684428.0
2020-07-08,3.911,3.994,3.852,3.869,434601.0
2020-07-09,3.852,3.936,3.852,3.86,382414.0
2020-07-10,3.852,3.911,3.844,3.902,314857.0
2020-07-13,3.902,3.936,3.827,3.877,436097.0
2020-07-14,3.844,3.844,3.743,3.768,538901.0
2020-07-15,3.785,3.852,3.702,3.752,752149.0
2020-07-16,3.735,3.902,3.735,3.877,657131.0
2020-07-17,3.852,3.911,3.794,3.844,326795.0
2020-07-20,3.777,3.898,3.777,3.827,251025.0
2020-07-21,3.86,3.869,3.768,3.852,705158.0
2020-07-22,3.852,3.894,3.693,3.735,1274030.0
2020-07-23,3.718,3.794,3.685,3.727,413029.0
2020-07-24,3.702,3.777,3.693,3.76,580364.0
2020-07-27,3.718,3.794,3.685,3.693,580304.0
2020-07-28,3.702,3.727,3.677,3.71,482638.0
2020-07-29,3.727,3.76,3.677,3.718,832517.0
2020-07-30,3.718,3.768,3.702,3.768,537029.0
2020-07-31,3.735,3.794,3.693,3.718,625425.0
2020-08-03,3.693,3.76,3.668,3.718,559230.0
2020-08-04,3.76,3.885,3.718,3.835,865120.0
2020-08-05,3.802,3.885,3.777,3.785,726071.0
2020-08-06,3.768,3.84,3.768,3.81,460152.0
2020-08-07,3.81,3.844,3.76,3.768,379800.0
2020-08-10,3.768,3.869,3.768,3.844,440440.0
2020-08-11,3.802,3.902,3.794,3.894,409848.0
2020-08-12,3.844,3.969,3.819,3.869,521138.0
2020-08-13,3.969,3.977,3.911,3.927,447454.0
2020-08-14,3.869,3.977,3.869,3.944,347969.0
2020-08-17,3.894,3.927,3.869,3.885,476063.0
2020-08-18,3.852,4.153,3.852,4.036,944851.0
2020-08-19,3.969,4.044,3.944,4.002,657444.0
2020-08-20,3.961,4.011,3.911,3.969,609170.0
2020-08-21,4.011,4.053,3.919,3.944,321588.0
2020-08-24,3.927,4.053,3.927,4.028,283584.0
2020-08-25,4.053,4.119,3.994,3.994,343097.0
2020-08-26,3.994,4.111,3.936,4.061,567330.0
2020-08-27,4.22,4.429,4.22,4.378,1322536.0
2020-08-28,4.32,4.337,4.119,4.303,1043186.0
2020-08-31,4.37,4.437,4.303,4.404,606506.0
2020-09-01,4.395,4.462,4.328,4.429,626372.0
2020-09-02,4.47,4.637,4.458,4.637,1120788.0
2020-09-03,4.679,4.704,4.571,4.629,768187.0
2020-09-04,4.554,4.622,4.512,4.554,807573.0
2020-09-07,4.574,4.744,4.54,4.693,663371.0
2020-09-08,4.676,4.71,4.574,4.616,610734.0
2020-09-09,4.583,4.616,4.506,4.54,93984.0
2020-09-10,4.506,4.616,4.506,4.532,594463.0
2020-09-11,4.481,4.54,4.447,4.498,471486.0
2020-09-14,4.481,4.566,4.439,4.54,526578.0
2020-09-15,4.574,4.659,4.506,4.574,494412.0
2020-09-16,4.6,4.642,4.515,4.574,1657875.0
2020-09-17,4.54,4.591,4.506,4.549,1142778.0
2020-09-18,4.489,4.583,4.464,4.498,926384.0
2020-09-21,4.498,4.578,4.464,4.489,706518.0
2020-09-22,4.464,4.515,4.396,4.447,807076.0
2020-09-23,4.456,4.532,4.43,4.498,566542.0
2020-09-24,4.413,4.481,4.362,4.43,647225.0
2020-09-25,4.362,4.481,4.345,4.43,469431.0
2020-09-28,4.405,4.481,4.388,4.388,420932.0
2020-09-29,4.371,4.472,4.371,4.422,559178.0
2020-09-30,4.337,4.405,4.278,4.295,783159.0
2020-10-01,4.312,4.354,4.278,4.32,302456.0
2020-10-02,4.278,4.312,4.235,4.261,584318.0
2020-10-05,4.312,4.43,4.312,4.362,381419.0
2020-10-06,4.32,4.468,4.32,4.405,401765.0
2020-10-07,4.354,4.515,4.354,4.498,692622.0
2020-10-08,4.532,4.574,4.519,4.54,568529.0
2020-10-09,4.515,4.574,4.456,4.456,433518.0
2020-10-12,4.447,4.566,4.447,4.472,551246.0
2020-10-13,4.481,4.557,4.413,4.413,448482.0
2020-10-14,4.405,4.506,4.405,4.447,484094.0
2020-10-15,4.464,4.515,4.43,4.447,308674.0
2020-10-16,4.439,4.54,4.422,4.515,763928.0
2020-10-19,4.489,4.553,4.456,4.54,682172.0
2020-10-20,4.506,4.557,4.413,4.481,434137.0
2020-10-21,4.439,4.481,4.43,4.464,474387.0
2020-10-22,4.472,4.506,4.371,4.506,439959.0
2020-10-23,4.43,4.506,4.43,4.506,322621.0
2020-10-26,4.506,4.566,4.439,4.532,699499.0
2020-10-27,4.489,4.489,4.32,4.337,677810.0
2020-10-28,4.328,4.371,4.303,4.345,329545.0
2020-10-29,4.32,4.345,4.184,4.193,521969.0
2020-10-30,4.235,4.32,4.235,4.235,820951.0
2020-11-02,4.218,4.269,4.176,4.252,577097.0
2020-11-03,4.261,4.295,4.218,4.261,529612.0
2020-11-04,4.244,4.32,4.235,4.252,378800.0
2020-11-05,4.235,4.43,4.235,4.413,672104.0
2020-11-06,4.405,4.439,4.324,4.371,564458.0
2020-11-09,4.447,4.451,4.303,4.362,640244.0
2020-11-10,4.388,4.472,4.29,4.295,442706.0
2020-11-11,4.328,4.413,4.328,4.362,921188.0
2020-11-12,4.362,4.417,4.32,4.354,283682.0
2020-11-13,4.345,4.405,4.303,4.328,480952.0
2020-11-16,4.32,4.362,4.312,4.32,47464.0
2020-11-17,4.312,4.371,4.269,4.354,393989.0
2020-11-18,4.388,4.439,4.345,4.413,248919.0
2020-11-19,4.422,4.422,4.269,4.303,477561.0
2020-11-20,4.303,4.32,4.244,4.286,386600.0
2020-11-23,4.286,4.286,4.286,4.286,0.0
2020-11-24,4.286,4.286,4.286,4.286,0.0
2020-11-25,4.286,4.286,4.286,4.286,0.0
2020-11-26,4.358,4.358,4.358,4.358,0.0
2020-11-27,4.737,4.789,4.586,4.668,641428.0
2020-11-30,4.703,4.978,4.668,4.711,4053171.0
2020-12-01,4.754,4.849,4.573,4.754,2164400.0
2020-12-02,4.78,4.823,4.659,4.72,1028899.0
2020-12-03,4.737,4.771,4.599,4.642,1500310.0
2020-12-04,4.634,4.668,4.496,4.642,3225709.0
2020-12-07,4.642,4.685,4.556,4.565,1113596.0
2020-12-08,4.547,4.642,4.513,4.565,1230542.0
2020-12-09,4.539,4.625,4.513,4.608,930068.0
2020-12-10,4.591,4.642,4.565,4.608,974565.0
2020-12-11,4.608,4.685,4.547,4.582,1292755.0
2020-12-14,4.591,4.659,4.539,4.591,1340304.0
2020-12-15,4.573,4.625,4.522,4.616,884495.0
2020-12-16,4.634,4.642,4.53,4.616,752963.0
2020-12-17,4.582,4.715,4.582,4.694,1875461.0
2020-12-18,4.668,4.711,4.539,4.582,2939001.0
2020-12-21,4.539,4.599,4.453,4.479,873702.0
2020-12-22,4.479,4.513,4.341,4.375,1645607.0
2020-12-23,4.358,4.479,4.358,4.444,956216.0
2020-12-24,4.444,4.522,4.444,4.496,177731.0
2020-12-29,4.513,4.522,4.444,4.479,403377.0
2020-12-30,4.461,4.496,4.367,4.401,660204.0
2020-12-31,4.392,4.461,4.392,4.401,258043.0
2021-01-04,4.436,4.504,4.401,4.487,458115.0
2021-01-05,4.444,4.504,4.418,4.496,1075059.0
2021-01-06,4.522,4.547,4.418,4.444,751121.0
2021-01-07,4.479,4.513,4.444,4.461,562881.0
2021-01-08,4.513,4.547,4.479,4.513,742798.0
2021-01-11,4.487,4.556,4.392,4.401,799732.0
2021-01-12,4.401,4.496,4.349,4.392,506494.0
2021-01-13,4.392,4.427,4.332,4.375,634281.0
2021-01-14,4.41,4.453,4.349,4.401,633110.0
2021-01-15,4.392,4.466,4.392,4.418,827405.0
2021-01-18,4.418,4.47,4.392,4.436,653391.0
2021-01-19,4.436,4.53,4.427,4.522,471301.0
2021-01-20,4.436,4.625,4.41,4.582,1093182.0
2021-01-21,4.642,4.642,4.556,4.591,1032865.0
2021-01-22,4.599,4.642,4.53,4.608,697904.0
2021-01-25,4.599,4.629,4.573,4.616,320594.0
2021-01-27,4.659,4.84,4.659,4.763,885838.0
2021-01-28,4.789,4.832,4.651,4.746,649768.0
2021-01-29,4.78,4.883,4.763,4.823,813700.0
2021-02-01,4.823,4.875,4.763,4.849,394750.0
2021-02-02,4.849,4.926,4.832,4.901,438154.0
2021-02-03,4.918,5.159,4.892,5.004,897092.0
2021-02-04,5.013,5.056,4.957,4.961,537005.0
2021-02-05,5.081,5.099,4.991,4.995,622688.0
2021-02-08,4.987,5.038,4.952,4.978,404977.0
2021-02-09,4.935,5.013,4.926,4.961,683357.0
2021-02-10,4.995,5.073,4.952,5.073,516655.0
2021-02-11,5.056,5.09,5.013,5.03,489558.0
2021-02-12,4.995,5.056,4.995,5.03,168154.0
2021-02-15,5.064,5.159,5.056,5.064,795710.0
2021-02-16,5.081,5.116,5.021,5.073,375837.0
2021-02-17,5.038,5.107,4.961,5.038,339665.0
2021-02-18,5.004,5.107,4.987,5.056,579033.0
2021-02-19,5.056,5.081,4.965,5.013,606635.0
2021-02-22,4.952,5.081,4.952,5.047,1037225.0
2021-02-23,4.944,5.013,4.875,4.987,683817.0
2021-02-24,4.961,5.46,4.961,5.297,1727395.0
2021-02-25,5.366,5.435,5.262,5.34,1181634.0
2021-02-26,5.21,5.297,5.114,5.28,1093552.0
2021-03-01,5.368,5.412,5.263,5.316,933434.0
2021-03-02,5.298,5.333,5.272,5.298,670791.0
2021-03-03,5.272,5.324,5.185,5.22,831607.0
2021-03-04,5.229,5.29,5.176,5.229,1138820.0
2021-03-05,5.168,5.255,5.168,5.229,1129270.0
2021-03-08,5.298,5.394,5.263,5.316,629848.0
2021-03-09,5.324,5.42,5.298,5.307,675339.0
2021-03-10,5.29,5.429,5.29,5.359,364011.0
2021-03-11,5.377,5.42,5.351,5.412,626828.0
2021-03-12,5.438,5.438,5.359,5.368,292240.0
2021-03-15,5.368,5.412,5.32,5.394,328375.0
2021-03-16,5.42,5.551,5.403,5.525,832581.0
2021-03-17,5.481,5.499,5.438,5.481,425127.0
2021-03-18,5.464,5.551,5.438,5.464,474278.0
2021-03-19,5.429,5.525,5.377,5.429,947312.0
2021-03-22,5.429,5.516,5.429,5.481,359690.0
2021-03-23,5.446,5.534,5.368,5.385,371694.0
2021-03-24,5.316,5.429,5.316,5.429,486065.0
2021-03-25,5.403,5.516,5.403,5.49,421054.0
2021-03-26,5.621,5.647,5.555,5.638,876369.0
2021-03-29,5.664,5.725,5.481,5.499,643802.0
2021-03-30,5.49,5.534,5.429,5.49,464322.0
2021-03-31,5.42,5.603,5.42,5.534,787211.0
2021-04-01,5.473,5.49,5.377,5.412,635877.0
2021-04-06,5.473,5.59,5.455,5.586,88362.0
2021-04-07,5.551,5.603,5.464,5.49,618193.0
2021-04-08,5.525,5.595,5.516,5.568,355838.0
2021-04-09,5.542,5.621,5.534,5.577,579263.0
2021-04-12,5.551,5.621,5.516,5.621,250599.0
2021-04-13,5.638,5.664,5.56,5.577,559720.0
2021-04-14,5.568,5.647,5.542,5.568,360557.0
2021-04-15,5.577,5.612,5.503,5.568,759922.0
2021-04-16,5.56,5.612,5.551,5.577,356328.0
2021-04-19,5.647,5.751,5.647,5.673,692465.0
2021-04-20,5.708,5.734,5.595,5.612,538605.0
2021-04-21,5.56,5.69,5.542,5.673,450854.0
2021-04-22,5.69,5.708,5.555,5.586,1317634.0
2021-04-23,5.586,5.673,5.586,5.603,735301.0
2021-04-26,5.577,5.638,5.507,5.551,613065.0
2021-04-27,5.49,5.547,5.403,5.534,678058.0
2021-04-28,5.49,5.568,5.49,5.551,719269.0
2021-04-29,5.525,5.551,5.464,5.534,625278.0
2021-04-30,5.534,5.568,5.507,5.568,651629.0
2021-05-03,5.568,5.595,5.551,5.56,438902.0
2021-05-04,5.534,5.595,5.446,5.49,595737.0
2021-05-05,5.481,5.529,5.385,5.42,676043.0
2021-05-06,5.385,5.403,5.316,5.377,687639.0
2021-05-07,5.316,5.412,5.307,5.324,481544.0
2021-05-10,5.298,5.364,5.246,5.307,314901.0
2021-05-11,5.263,5.307,5.237,5.263,409904.0
2021-05-12,5.229,5.351,5.194,5.202,406629.0
2021-05-13,5.185,5.281,5.124,5.202,638352.0
2021-05-14,5.368,5.368,5.202,5.202,437618.0
2021-05-17,5.185,5.237,5.133,5.168,447954.0
2021-05-18,5.159,5.202,5.08,5.141,658815.0
2021-05-19,5.141,5.168,5.063,5.098,673329.0
2021-05-20,5.08,5.133,5.037,5.072,852379.0
2021-05-21,5.098,5.168,5.089,5.107,713982.0
2021-05-24,5.115,5.194,5.072,5.098,781213.0
2021-05-25,5.115,5.146,5.093,5.115,591755.0
2021-05-26,5.107,5.141,5.072,5.089,596117.0
2021-05-27,5.063,5.08,5.011,5.046,847007.0
2021-05-28,5.072,5.098,5.028,5.037,1058323.0
2021-05-31,5.054,5.211,5.054,5.211,841064.0
2021-06-01,5.185,5.185,5.011,5.011,902882.0
2021-06-02,4.993,5.054,4.915,5.054,778693.0
2021-06-03,5.028,5.115,5.019,5.098,909261.0
2021-06-04,5.159,5.22,5.133,5.185,763606.0
2021-06-07,5.168,5.194,5.046,5.089,626581.0
2021-06-08,5.124,5.185,5.098,5.133,605975.0
2021-06-09,5.141,5.229,5.115,5.133,578421.0
2021-06-10,5.159,5.211,5.089,5.107,737015.0
2021-06-11,5.115,5.189,5.098,5.15,421345.0
2021-06-15,5.211,5.263,5.159,5.202,894337.0
2021-06-16,5.176,5.185,5.063,5.185,974473.0
2021-06-17,5.185,5.311,5.141,5.263,845134.0
2021-06-18,5.307,5.446,5.298,5.394,1209401.0
2021-06-21,5.333,5.394,5.29,5.316,650558.0
2021-06-22,5.403,5.507,5.377,5.42,721507.0
2021-06-23,5.464,5.481,5.324,5.342,599625.0
2021-06-24,5.385,5.464,5.368,5.429,870591.0
2021-06-25,5.49,5.49,5.412,5.412,414817.0
2021-06-28,5.412,5.455,5.316,5.359,552298.0
2021-06-29,5.229,5.255,5.098,5.141,1404820.0
2021-06-30,5.159,5.181,5.115,5.133,930946.0
2021-07-01,5.115,5.115,4.976,4.993,998601.0
2021-07-02,4.967,5.046,4.88,4.889,1148829.0
2021-07-05,4.906,4.95,4.802,4.802,1133777.0
2021-07-06,4.845,4.854,4.671,4.671,1696793.0
2021-07-07,4.653,4.697,4.531,4.653,2615987.0
2021-07-08,4.653,4.767,4.619,4.706,1670339.0
2021-07-09,4.619,4.732,4.601,4.697,1422030.0
2021-07-12,4.758,4.758,4.645,4.662,1079708.0
2021-07-13,4.653,4.671,4.61,4.671,1003245.0
2021-07-14,4.671,4.793,4.671,4.714,1084916.0
2021-07-15,4.732,4.819,4.688,4.706,1255258.0
2021-07-16,4.688,4.749,4.653,4.68,823632.0
2021-07-19,4.688,4.723,4.627,4.627,820184.0
2021-07-20,4.627,4.723,4.566,4.697,1599260.0
2021-07-21,4.706,4.81,4.697,4.697,1381551.0
2021-07-22,4.706,4.767,4.601,4.636,1075139.0
2021-07-23,4.627,4.671,4.61,4.619,678042.0
2021-07-26,4.636,4.662,4.566,4.592,1139735.0
2021-07-27,4.575,4.645,4.531,4.627,962137.0
2021-07-28,4.627,4.662,4.531,4.54,872589.0
2021-07-29,4.549,4.61,4.523,4.575,839304.0
2021-07-30,4.549,4.592,4.462,4.497,1395929.0
2021-08-02,4.514,4.575,4.514,4.531,745713.0
2021-08-03,4.531,4.575,4.492,4.531,1175806.0
2021-08-04,4.497,4.531,4.453,4.47,1061259.0
2021-08-05,4.47,4.523,4.431,4.444,1408316.0
2021-08-06,4.427,4.505,4.409,4.479,749966.0
2021-08-09,4.488,4.514,4.436,4.479,1278116.0
2021-08-10,4.479,4.523,4.444,4.488,574137.0
2021-08-11,4.47,4.549,4.47,4.514,895147.0
2021-08-12,4.549,4.592,4.505,4.523,967068.0
2021-08-13,4.523,4.558,4.497,4.54,564024.0
2021-08-16,4.54,4.566,4.505,4.549,656400.0
2021-08-17,4.531,4.592,4.505,4.549,682335.0
2021-08-18,4.549,4.627,4.54,4.566,708717.0
2021-08-19,4.549,4.653,4.531,4.619,882205.0
2021-08-20,4.662,4.662,4.592,4.592,696997.0
2021-08-23,4.619,4.653,4.575,4.619,638977.0
2021-08-24,4.619,4.697,4.619,4.68,657639.0
2021-08-25,4.697,4.819,4.688,4.767,1211161.0
2021-08-26,4.775,4.819,4.736,4.802,1155040.0
2021-08-27,4.88,5.011,4.671,4.802,2536244.0
2021-08-30,4.897,4.941,4.81,4.828,1443812.0
2021-08-31,4.845,4.907,4.81,4.845,1685196.0
2021-09-01,4.864,4.89,4.758,4.793,1150771.0
2021-09-02,4.776,4.837,4.758,4.837,2060380.0
2021-09-03,4.855,4.917,4.855,4.908,1220306.0
2021-09-06,4.899,4.899,4.793,4.855,963101.0
2021-09-07,4.873,4.943,4.829,4.89,1849358.0
2021-09-08,4.864,4.899,4.82,4.89,1033062.0
2021-09-09,4.882,4.926,4.811,4.837,883110.0
2021-09-10,4.855,4.908,4.829,4.899,650712.0
2021-09-13,4.855,4.908,4.776,4.829,1098996.0
2021-09-14,4.837,4.882,4.723,4.723,2276023.0
2021-09-15,4.732,4.785,4.709,4.749,1433125.0
2021-09-16,4.679,4.754,4.643,4.723,1898939.0
2021-09-17,4.687,4.758,4.643,4.705,1760722.0
2021-09-20,4.714,4.74,4.634,4.679,1159499.0
2021-09-21,4.687,4.767,4.661,4.723,1179600.0
2021-09-22,4.679,4.758,4.679,4.723,905160.0
2021-09-23,4.776,4.846,4.74,4.767,1821530.0
2021-09-24,4.749,4.749,4.67,4.723,1721265.0
2021-09-27,4.74,4.811,4.723,4.776,653160.0
2021-09-28,4.74,4.776,4.634,4.643,839293.0
2021-09-29,4.634,4.679,4.555,4.652,912846.0
2021-09-30,4.679,4.749,4.674,4.749,914159.0
2021-10-01,4.652,4.732,4.643,4.643,618542.0
2021-10-04,4.696,4.714,4.634,4.696,603845.0
2021-10-05,4.679,4.767,4.679,4.758,1037217.0
2021-10-06,4.767,4.882,4.723,4.846,1288585.0
2021-10-07,4.882,4.943,4.864,4.943,1034362.0
2021-10-08,4.988,5.014,4.935,4.988,1219784.0
2021-10-11,4.952,4.97,4.829,4.837,1188874.0
2021-10-12,4.82,4.873,4.776,4.802,1561026.0
2021-10-13,4.873,4.873,4.776,4.793,582976.0
2021-10-14,4.811,4.89,4.802,4.855,812849.0
2021-10-15,4.855,4.89,4.82,4.829,476323.0
2021-10-18,4.846,4.846,4.758,4.785,418834.0
2021-10-19,4.749,4.785,4.714,4.714,644580.0
2021-10-20,4.758,4.802,4.723,4.776,861321.0
2021-10-21,4.793,4.82,4.749,4.758,437205.0
2021-10-22,4.758,4.802,4.732,4.758,443716.0
2021-10-25,4.767,4.802,4.696,4.705,593734.0
2021-10-26,4.767,4.793,4.714,4.714,418042.0
2021-10-27,4.714,4.82,4.696,4.802,708481.0
2021-10-28,4.776,4.846,4.723,4.802,628985.0
2021-10-29,4.82,4.846,4.767,4.785,562078.0
2021-11-01,4.837,4.882,4.802,4.846,514552.0
2021-11-02,4.855,4.899,4.846,4.864,476265.0
2021-11-03,4.899,4.988,4.899,4.988,787431.0
2021-11-04,4.988,4.996,4.873,4.917,703461.0
2021-11-05,4.917,4.952,4.89,4.917,497682.0
2021-11-08,4.943,4.943,4.82,4.855,749052.0
2021-11-09,4.855,4.873,4.767,4.776,1060225.0
2021-11-10,4.749,4.855,4.732,4.855,1032690.0
2021-11-11,4.855,4.864,4.802,4.837,556060.0
2021-11-12,4.829,4.89,4.811,4.846,967744.0
2021-11-15,4.846,4.882,4.811,4.864,657034.0
2021-11-16,4.855,4.935,4.851,4.882,918898.0
2021-11-17,4.873,5.014,4.873,5.014,792490.0
2021-11-18,5.032,5.093,4.952,4.979,1230097.0
2021-11-19,4.979,5.005,4.961,4.996,466617.0
2021-11-22,5.005,5.032,4.961,4.97,374476.0
2021-11-23,4.961,4.97,4.917,4.952,798569.0
2021-11-24,4.952,4.988,4.935,4.979,706031.0
2021-11-25,4.988,5.023,4.935,4.943,844181.0
2021-11-26,4.952,5.041,4.943,4.97,782134.0
2021-11-29,4.926,5.023,4.908,4.988,951456.0
2021-11-30,4.988,4.988,4.837,4.846,1216842.0
2021-12-01,4.82,4.89,4.82,4.864,580846.0
2021-12-02,4.811,4.89,4.811,4.864,445600.0
2021-12-03,4.864,4.899,4.842,4.855,1071295.0
2021-12-06,4.864,4.899,4.837,4.855,1097776.0
2021-12-07,4.873,4.988,4.829,4.908,1111915.0
2021-12-08,4.908,4.913,4.846,4.899,1678625.0
2021-12-09,4.89,4.979,4.873,4.943,940534.0
2021-12-10,4.961,4.97,4.93,4.961,988345.0
2021-12-13,4.979,4.979,4.926,4.935,436907.0
2021-12-14,4.899,4.988,4.89,4.943,1307827.0
2021-12-15,4.952,4.979,4.908,4.943,635897.0
2021-12-16,4.961,4.97,4.837,4.908,1606716.0
2021-12-17,4.97,4.97,4.908,4.926,1261315.0
2021-12-20,4.961,4.97,4.917,4.943,1123531.0
2021-12-21,4.899,4.957,4.899,4.943,639220.0
2021-12-22,4.943,4.97,4.926,4.961,658220.0
2021-12-23,4.873,4.882,4.273,4.449,11240509.0
2021-12-24,4.511,4.555,4.431,4.529,3148884.0
2021-12-29,4.564,4.723,4.555,4.705,1251798.0
2021-12-30,4.785,4.908,4.776,4.855,1729995.0
2021-12-31,4.899,5.182,4.882,5.005,1630596.0
2022-01-04,5.12,5.164,4.926,4.943,1853455.0
2022-01-05,4.97,4.988,4.82,4.837,1300579.0
2022-01-06,4.811,4.855,4.679,4.687,1545105.0
2022-01-07,4.767,4.837,4.723,4.837,722927.0
2022-01-10,4.846,4.864,4.802,4.811,1822552.0
2022-01-11,4.793,4.82,4.687,4.723,1323237.0
2022-01-12,4.723,4.74,4.687,4.732,613889.0
2022-01-13,4.74,4.74,4.679,4.696,624858.0
2022-01-14,4.696,4.714,4.599,4.599,999122.0
2022-01-17,4.59,4.634,4.511,4.511,734530.0
2022-01-18,4.59,4.634,4.52,4.608,1045492.0
2022-01-19,4.581,4.626,4.546,4.581,769276.0
2022-01-20,4.546,4.564,4.502,4.529,1148091.0
2022-01-21,4.511,4.559,4.493,4.493,718569.0
2022-01-24,4.493,4.546,4.467,4.502,920841.0
2022-01-25,4.502,4.52,4.423,4.449,1368566.0
2022-01-27,4.52,4.529,4.312,4.317,1611671.0
2022-01-28,4.414,4.546,4.37,4.546,2336931.0
2022-01-31,4.564,4.564,4.467,4.502,1400695.0
2022-02-01,4.52,4.59,4.511,4.555,785637.0
2022-02-02,4.555,4.67,4.555,4.643,902072.0
2022-02-03,4.634,4.652,4.559,4.634,956039.0
2022-02-04,4.59,4.674,4.573,4.59,1044931.0
2022-02-07,4.59,4.621,4.555,4.599,858477.0
2022-02-08,4.573,4.608,4.546,4.581,538745.0
2022-02-09,4.564,4.696,4.564,4.696,794009.0
2022-02-10,4.723,4.732,4.643,4.643,708183.0
2022-02-11,4.626,4.661,4.564,4.564,527692.0
2022-02-14,4.537,4.555,4.511,4.52,725011.0
2022-02-15,4.511,4.599,4.476,4.59,1001915.0
2022-02-16,4.643,4.696,4.573,4.687,1016912.0
2022-02-17,4.705,4.767,4.683,4.714,801257.0
2022-02-18,4.67,4.723,4.661,4.679,521250.0
2022-02-21,4.67,4.749,4.652,4.723,560729.0
2022-02-22,4.661,4.736,4.661,4.732,509536.0
2022-02-23,4.732,4.749,4.643,4.67,476630.0
2022-02-24,4.59,4.643,4.299,4.325,2652202.0
2022-02-25,4.396,4.449,4.184,4.211,2450983.0
2022-02-28,4.203,4.239,4.14,4.149,1759789.0
2022-03-01,4.246,4.255,4.157,4.211,1269147.0
2022-03-02,4.193,4.202,4.049,4.094,2369449.0
2022-03-03,4.157,4.246,4.139,4.175,1811911.0
2022-03-04,4.175,4.246,4.166,4.246,1116230.0
2022-03-07,4.237,4.246,4.202,4.22,1496242.0
2022-03-08,4.175,4.242,4.175,4.22,1881713.0
2022-03-09,4.22,4.327,4.211,4.3,1371628.0
2022-03-10,4.435,4.489,4.345,4.345,1528857.0
2022-03-11,4.345,4.381,4.246,4.264,1034232.0
2022-03-14,4.309,4.336,4.251,4.318,735066.0
2022-03-15,4.282,4.363,4.264,4.291,540240.0
2022-03-16,4.291,4.381,4.273,4.354,695385.0
2022-03-17,4.399,4.404,4.354,4.363,855852.0
2022-03-18,4.354,4.525,4.345,4.489,2578470.0
2022-03-21,4.543,4.543,4.336,4.336,876623.0
2022-03-22,4.399,4.408,4.336,4.345,527151.0
2022-03-23,4.381,4.417,4.327,4.336,587660.0
2022-03-24,4.309,4.417,4.3,4.381,533591.0
2022-03-25,4.48,4.48,4.318,4.327,745023.0
2022-03-28,4.354,4.372,4.318,4.318,438863.0
2022-03-29,4.363,4.399,4.336,4.381,515457.0
2022-03-30,4.381,4.426,4.363,4.363,694713.0
2022-03-31,4.372,4.39,4.318,4.318,752170.0
2022-04-01,4.327,4.363,4.309,4.327,339970.0
2022-04-04,4.354,4.444,4.327,4.408,752001.0
2022-04-05,4.444,4.489,4.363,4.372,892876.0
2022-04-06,4.372,4.462,4.372,4.426,740163.0
2022-04-07,4.462,4.48,4.39,4.444,961914.0
2022-04-08,4.48,4.516,4.435,4.507,825968.0
2022-04-11,4.525,4.534,4.48,4.507,368082.0
2022-04-12,4.507,4.579,4.471,4.489,529127.0
2022-04-13,4.489,4.552,4.489,4.543,381822.0
2022-04-14,4.561,4.606,4.543,4.606,852428.0
2022-04-19,4.615,4.659,4.588,4.615,425827.0
2022-04-20,4.534,4.722,4.489,4.659,2133952.0
2022-04-21,4.704,4.704,4.502,4.624,1471863.0
2022-04-22,4.552,4.615,4.534,4.588,872577.0
2022-04-26,4.534,4.606,4.471,4.579,1199088.0
2022-04-27,4.489,4.543,4.417,4.426,647127.0
2022-04-28,4.426,4.52,4.426,4.471,503803.0
2022-04-29,4.561,4.561,4.489,4.534,479048.0
2022-05-02,4.48,4.52,4.466,4.489,270886.0
2022-05-03,4.48,4.498,4.444,4.444,306271.0
2022-05-04,4.453,4.475,4.381,4.399,487875.0
2022-05-05,4.408,4.489,4.399,4.48,354129.0
2022-05-06,4.444,4.444,4.381,4.426,461737.0
2022-05-09,4.372,4.381,4.318,4.363,380561.0
2022-05-10,4.318,4.372,4.255,4.372,1121568.0
2022-05-11,4.363,4.426,4.345,4.426,387013.0
2022-05-12,4.381,4.417,4.336,4.363,456332.0
2022-05-13,4.318,4.471,4.318,4.444,943778.0
2022-05-16,4.48,4.48,4.336,4.372,828138.0
2022-05-17,4.381,4.399,4.3,4.309,628975.0
2022-05-18,4.327,4.417,4.305,4.336,414745.0
2022-05-19,4.264,4.264,4.202,4.246,678168.0
2022-05-20,4.22,4.273,4.211,4.264,286595.0
2022-05-23,4.264,4.3,4.228,4.3,513448.0
2022-05-24,4.282,4.318,4.264,4.273,217120.0
2022-05-25,4.264,4.35,4.237,4.336,359247.0
2022-05-26,4.282,4.354,4.246,4.255,478805.0
2022-05-27,4.264,4.3,4.211,4.211,535232.0
2022-05-30,4.282,4.318,4.255,4.318,458253.0
2022-05-31,4.318,4.372,4.296,4.363,1020978.0
2022-06-01,4.327,4.372,4.255,4.273,790801.0
2022-06-02,4.237,4.3,4.237,4.255,413551.0
2022-06-03,4.309,4.309,4.228,4.255,296141.0
2022-06-06,4.264,4.282,4.202,4.211,432057.0
2022-06-07,4.237,4.237,4.179,4.193,325127.0
2022-06-08,4.22,4.264,4.193,4.255,292660.0
2022-06-09,4.264,4.264,4.193,4.211,417986.0
2022-06-10,4.193,4.237,4.175,4.175,276011.0
2022-06-14,4.13,4.13,3.995,4.049,1192403.0
2022-06-15,4.058,4.094,4.013,4.04,731864.0
2022-06-16,4.085,4.085,3.887,3.887,1015229.0
2022-06-17,3.869,3.928,3.833,3.905,1203574.0
2022-06-20,3.789,3.807,3.56,3.591,2415684.0
2022-06-21,3.519,3.6,3.376,3.528,2038280.0
2022-06-22,3.546,3.591,3.465,3.483,1109385.0
2022-06-23,3.501,3.51,3.42,3.429,762730.0
2022-06-24,3.429,3.474,3.385,3.456,1188809.0
2022-06-27,3.501,3.591,3.492,3.546,930615.0
2022-06-28,3.519,3.555,3.483,3.501,1184544.0
2022-06-29,3.474,3.519,3.398,3.456,1551647.0
2022-06-30,3.456,3.492,3.412,3.429,1156711.0
2022-07-01,3.429,3.492,3.385,3.394,1057886.0
2022-07-04,3.474,3.474,3.313,3.331,1848838.0
2022-07-05,3.358,3.376,3.286,3.295,1653303.0
2022-07-06,3.286,3.34,3.25,3.286,1690132.0
2022-07-07,3.322,3.403,3.29,3.367,3153495.0
2022-07-08,3.412,3.412,3.313,3.331,1237911.0
2022-07-11,3.331,3.331,3.25,3.277,2099181.0
2022-07-12,3.277,3.304,3.178,3.196,2208391.0
2022-07-13,3.178,3.223,3.142,3.187,2899919.0
2022-07-14,3.106,3.133,2.873,2.918,9000533.0
2022-07-15,2.918,2.945,2.801,2.918,3106795.0
2022-07-18,2.936,3.017,2.9,3.008,1601532.0
2022-07-19,3.017,3.017,2.918,2.945,1061089.0
2022-07-20,3.025,3.061,2.954,3.008,1281691.0
2022-07-21,3.008,3.061,2.981,3.052,792276.0
2022-07-22,3.052,3.079,3.017,3.052,993680.0
2022-07-25,3.115,3.178,3.079,3.115,1424714.0
2022-07-26,3.16,3.16,3.079,3.097,616302.0
2022-07-27,3.097,3.115,3.07,3.106,377678.0
2022-07-28,3.097,3.151,3.079,3.133,816311.0
2022-07-29,3.169,3.169,3.115,3.124,1231282.0
2022-08-01,3.124,3.169,3.124,3.124,1539229.0
2022-08-02,3.097,3.133,3.061,3.124,834023.0
2022-08-03,3.124,3.169,3.097,3.133,625490.0
2022-08-04,3.133,3.376,3.124,3.349,2137293.0
2022-08-05,3.349,3.438,3.313,3.438,1338210.0
2022-08-08,3.412,3.412,3.29,3.385,1619391.0
2022-08-09,3.367,3.403,3.331,3.349,878847.0
2022-08-10,3.358,3.358,3.277,3.277,771133.0
2022-08-11,3.304,3.474,3.286,3.42,1345249.0
2022-08-12,3.403,3.42,3.367,3.42,504728.0
2022-08-15,3.42,3.429,3.344,3.385,457365.0
2022-08-16,3.412,3.425,3.367,3.385,502760.0
2022-08-17,3.394,3.456,3.394,3.447,407974.0
2022-08-18,3.456,3.465,3.371,3.394,484481.0
2022-08-19,3.403,3.412,3.349,3.367,572450.0
2022-08-22,3.349,3.358,3.295,3.358,701565.0
2022-08-23,3.313,3.34,3.241,3.241,677089.0
2022-08-24,3.277,3.322,3.232,3.268,518250.0
2022-08-25,3.295,3.358,3.259,3.358,647175.0
2022-08-26,3.376,3.824,3.367,3.753,4790718.0
2022-08-29,3.645,3.69,3.537,3.654,1882438.0
2022-08-30,3.643,3.744,3.625,3.735,1204264.0
2022-08-31,3.752,3.752,3.647,3.66,670499.0
2022-09-01,3.642,3.669,3.587,3.651,881518.0
2022-09-02,3.651,3.679,3.578,3.578,339195.0
2022-09-05,3.587,3.596,3.505,3.505,590304.0
2022-09-06,3.523,3.569,3.45,3.468,606237.0
2022-09-07,3.45,3.477,3.386,3.477,854536.0
2022-09-08,3.45,3.514,3.441,3.477,601342.0
2022-09-09,3.477,3.5,3.422,3.468,925816.0
2022-09-12,3.477,3.569,3.477,3.541,656287.0
2022-09-13,3.55,3.633,3.523,3.633,793211.0
2022-09-14,3.587,3.587,3.505,3.523,956908.0
2022-09-15,3.578,3.605,3.45,3.45,1041370.0
2022-09-16,3.45,3.477,3.358,3.367,1067668.0
2022-09-19,3.386,3.422,3.294,3.313,630277.0
2022-09-20,3.34,3.377,3.313,3.331,407594.0
2022-09-21,3.322,3.377,3.262,3.285,509543.0
2022-09-23,3.248,3.276,3.166,3.239,884263.0
2022-09-26,3.184,3.258,3.175,3.221,473353.0
2022-09-27,3.23,3.294,3.194,3.285,621053.0
2022-09-28,3.239,3.285,3.198,3.239,943981.0
2022-09-29,3.267,3.285,3.194,3.194,864154.0
2022-09-30,3.184,3.194,3.148,3.166,517035.0
2022-10-03,3.221,3.221,3.12,3.129,328628.0
2022-10-04,3.184,3.267,3.139,3.23,663044.0
2022-10-05,3.267,3.267,3.194,3.221,826764.0
2022-10-06,3.203,3.23,3.166,3.212,439666.0
2022-10-07,3.203,3.23,3.184,3.184,354826.0
2022-10-10,3.157,3.194,3.12,3.129,477375.0
2022-10-11,3.139,3.166,3.12,3.129,468555.0
2022-10-12,3.129,3.166,3.102,3.148,674707.0
2022-10-13,3.139,3.157,3.084,3.157,747560.0
2022-10-14,3.212,3.258,3.175,3.194,970167.0
2022-10-17,3.175,3.175,2.992,3.038,1116487.0
2022-10-18,3.102,3.111,2.983,3.001,1873837.0
2022-10-19,3.029,3.056,2.928,2.956,1174649.0
2022-10-20,2.946,3.001,2.892,2.919,737700.0
2022-10-21,2.91,2.928,2.855,2.855,969108.0
2022-10-24,2.937,2.937,2.892,2.91,711275.0
2022-10-25,2.974,2.974,2.928,2.965,566808.0
2022-10-26,2.974,3.129,2.946,3.02,1483681.0
2022-10-27,3.02,3.02,2.882,3.011,1224114.0
2022-10-28,2.983,3.029,2.946,2.992,1015746.0
2022-10-31,3.029,3.047,2.919,2.937,1289643.0
2022-11-01,2.946,3.047,2.946,3.038,1388859.0
2022-11-02,3.02,3.102,3.001,3.084,936877.0
2022-11-03,3.02,3.02,2.946,3.011,780809.0
2022-11-04,3.001,3.02,2.937,2.937,734939.0
2022-11-07,3.011,3.011,2.892,2.91,726870.0
2022-11-08,2.928,2.928,2.873,2.892,1141074.0
2022-11-09,2.928,3.056,2.892,3.056,1380967.0
2022-11-10,3.029,3.065,2.983,3.038,449583.0
2022-11-11,3.111,3.148,3.084,3.111,1213655.0
2022-11-14,3.139,3.139,3.001,3.011,1223289.0
2022-11-15,3.038,3.093,3.001,3.038,1494865.0
2022-11-16,3.038,3.075,2.979,3.029,1044118.0
2022-11-17,3.029,3.148,3.024,3.111,1333041.0
2022-11-18,3.075,3.102,3.02,3.047,843241.0
2022-11-21,3.102,3.102,3.038,3.075,594270.0
2022-11-22,3.093,3.093,3.038,3.056,748506.0
2022-11-23,3.075,3.084,3.029,3.075,567844.0
2022-11-24,3.093,3.093,3.047,3.084,561213.0
2022-11-25,3.093,3.226,3.065,3.194,1295356.0
2022-11-28,3.203,3.248,3.157,3.212,833386.0
2022-11-29,3.203,3.23,3.175,3.175,548665.0
2022-11-30,3.184,3.203,3.166,3.203,957842.0
2022-12-01,3.221,3.285,3.194,3.248,817206.0
2022-12-02,3.294,3.331,3.239,3.331,1830956.0
2022-12-05,3.349,3.349,3.239,3.267,610934.0
2022-12-06,3.248,3.285,3.23,3.276,593558.0
2022-12-07,3.23,3.267,3.212,3.258,605654.0
2022-12-08,3.285,3.285,3.194,3.23,540611.0
2022-12-09,3.276,3.313,3.212,3.313,478538.0
2022-12-12,3.294,3.331,3.23,3.331,936625.0
2022-12-13,3.34,3.395,3.313,3.395,766194.0
2022-12-14,3.431,3.468,3.377,3.441,1207368.0
2022-12-15,3.477,3.486,3.431,3.45,918125.0
2022-12-16,3.431,3.441,3.395,3.422,712029.0
2022-12-19,3.468,3.468,3.395,3.422,527365.0
2022-12-20,3.431,3.431,3.313,3.331,712458.0
2022-12-21,3.431,3.431,3.34,3.413,443082.0
2022-12-22,3.395,3.468,3.386,3.459,531372.0
2022-12-23,3.404,3.477,3.404,3.459,596959.0
2022-12-28,3.468,3.523,3.441,3.505,435750.0
2022-12-29,3.441,3.514,3.441,3.505,295504.0
2022-12-30,3.523,3.587,3.486,3.55,577565.0
2023-01-03,3.55,3.55,3.45,3.477,458800.0
2023-01-04,3.505,3.61,3.477,3.587,565647.0
2023-01-05,3.605,3.624,3.56,3.614,528148.0
2023-01-06,3.614,3.697,3.605,3.679,524409.0
2023-01-09,3.697,3.724,3.55,3.578,926300.0
2023-01-10,3.569,3.587,3.459,3.578,1248331.0
2023-01-11,3.578,3.605,3.532,3.569,570446.0
2023-01-12,3.587,3.614,3.505,3.523,636344.0
2023-01-13,3.569,3.596,3.532,3.587,653955.0
2023-01-16,3.605,3.701,3.587,3.688,833556.0
2023-01-17,3.688,3.706,3.642,3.66,619597.0
2023-01-18,3.697,3.733,3.66,3.697,1157559.0
2023-01-19,3.724,3.724,3.614,3.651,675381.0
2023-01-20,3.66,3.679,3.573,3.605,831068.0
2023-01-23,3.614,3.66,3.587,3.633,592117.0
2023-01-24,3.642,3.642,3.532,3.541,934224.0
2023-01-25,3.55,3.633,3.55,3.569,732328.0
2023-01-27,3.605,3.624,3.569,3.624,368681.0
2023-01-30,3.642,3.701,3.605,3.605,659481.0
2023-01-31,3.642,3.669,3.5,3.55,975301.0
2023-02-01,3.614,3.614,3.546,3.55,481137.0
2023-02-02,3.587,3.596,3.459,3.468,1000196.0
2023-02-03,3.477,3.505,3.239,3.331,2956950.0
2023-02-06,3.34,3.431,3.322,3.395,926611.0
2023-02-07,3.386,3.413,3.221,3.276,1514506.0
2023-02-08,3.248,3.303,3.212,3.267,753181.0
2023-02-09,3.267,3.294,3.184,3.212,657182.0
2023-02-10,3.184,3.221,3.148,3.203,819426.0
2023-02-13,3.212,3.267,3.194,3.221,718605.0
2023-02-14,3.258,3.262,3.203,3.248,594350.0
2023-02-15,3.276,3.276,3.212,3.212,547071.0
2023-02-16,3.23,3.267,3.194,3.239,1225265.0
2023-02-17,3.221,3.258,3.194,3.23,608110.0
2023-02-20,3.248,3.248,3.175,3.212,933230.0
2023-02-21,3.212,3.23,3.175,3.203,953643.0
2023-02-22,3.203,3.322,3.194,3.294,1317277.0
2023-02-23,3.111,3.221,2.969,3.038,5390996.0
2023-02-24,3.111,3.303,3.093,3.267,2486611.0
2023-02-27,3.26,3.269,3.139,3.139,1189715.0
2023-02-28,3.283,3.357,3.189,3.255,1155125.0
2023-03-01,3.236,3.292,3.18,3.264,1172814.0
2023-03-02,3.292,3.338,3.199,3.217,773448.0
2023-03-03,3.217,3.236,3.152,3.18,798848.0
2023-03-06,3.236,3.245,3.152,3.189,928205.0
2023-03-07,3.189,3.264,3.171,3.255,790218.0
2023-03-08,3.255,3.255,3.203,3.245,751588.0
2023-03-09,3.273,3.283,3.231,3.255,748895.0
2023-03-10,3.208,3.245,3.133,3.152,1029569.0
2023-03-13,3.143,3.161,3.096,3.143,985421.0
2023-03-14,3.087,3.105,2.956,2.956,1682752.0
2023-03-15,3.012,3.124,2.984,3.077,1203692.0
2023-03-16,3.04,3.105,3.003,3.04,1125459.0
2023-03-17,3.049,3.077,3.012,3.049,962308.0
2023-03-20,3.021,3.049,2.989,2.993,186183.0
2023-03-21,3.012,3.04,2.993,3.021,686629.0
2023-03-22,3.021,3.073,3.003,3.068,825759.0
2023-03-23,3.04,3.087,3.003,3.049,793605.0
2023-03-24,3.049,3.077,3.021,3.077,575194.0
2023-03-27,3.115,3.161,3.105,3.152,464825.0
2023-03-28,3.18,3.199,3.143,3.171,618502.0
2023-03-29,3.161,3.227,3.161,3.208,544798.0
2023-03-30,3.236,3.311,3.208,3.264,977282.0
2023-03-31,3.273,3.394,3.273,3.376,1678290.0
2023-04-03,3.366,3.385,3.329,3.357,795063.0
2023-04-04,3.348,3.385,3.32,3.338,418422.0
2023-04-05,3.357,3.413,3.329,3.385,596849.0
2023-04-06,3.413,3.516,3.394,3.497,1289542.0
2023-04-11,3.534,3.572,3.478,3.506,862680.0
2023-04-12,3.506,3.539,3.488,3.506,526025.0
2023-04-13,3.506,3.553,3.478,3.525,716192.0
2023-04-14,3.544,3.572,3.534,3.534,363207.0
2023-04-17,3.553,3.572,3.506,3.562,517979.0
2023-04-18,3.562,3.59,3.544,3.562,731376.0
2023-04-19,3.544,3.581,3.544,3.553,385353.0
2023-04-20,3.562,3.6,3.544,3.581,855019.0
2023-04-21,3.562,3.646,3.553,3.581,571322.0
2023-04-24,3.581,3.59,3.548,3.562,281848.0
2023-04-26,3.562,3.59,3.534,3.553,518240.0
2023-04-27,3.544,3.609,3.534,3.544,415930.0
2023-04-28,3.581,3.581,3.516,3.525,482447.0
2023-05-01,3.572,3.581,3.534,3.562,431827.0
2023-05-02,3.553,3.628,3.525,3.59,602872.0
2023-05-03,3.562,3.59,3.553,3.581,434947.0
2023-05-04,3.562,3.712,3.553,3.702,833201.0
2023-05-05,3.712,3.744,3.656,3.665,499960.0
2023-05-08,3.674,3.693,3.581,3.609,512428.0
2023-05-09,3.572,3.646,3.572,3.618,365752.0
2023-05-10,3.618,3.628,3.572,3.59,587389.0
2023-05-11,3.59,3.609,3.558,3.562,359422.0
2023-05-12,3.562,3.59,3.553,3.572,375612.0
2023-05-15,3.572,3.581,3.497,3.534,652409.0
2023-05-16,3.516,3.553,3.497,3.506,468522.0
2023-05-17,3.497,3.516,3.455,3.46,552973.0
2023-05-18,3.488,3.497,3.45,3.45,488622.0
2023-05-19,3.469,3.469,3.413,3.469,736628.0
2023-05-22,3.45,3.478,3.385,3.394,402557.0
2023-05-23,3.413,3.413,3.362,3.366,810271.0
2023-05-24,3.357,3.366,3.273,3.292,741969.0
2023-05-25,3.264,3.357,3.255,3.348,1185383.0
2023-05-26,3.348,3.422,3.338,3.404,549938.0
2023-05-29,3.432,3.469,3.371,3.432,575579.0
2023-05-30,3.432,3.441,3.366,3.422,618791.0
2023-05-31,3.422,3.422,3.329,3.357,1285882.0
2023-06-01,3.329,3.394,3.311,3.376,737248.0
2023-06-02,3.404,3.404,3.329,3.357,480905.0
2023-06-05,3.366,3.394,3.338,3.348,489399.0
2023-06-06,3.348,3.357,3.283,3.311,624835.0
2023-06-07,3.357,3.357,3.301,3.329,611939.0
2023-06-08,3.283,3.32,3.236,3.301,1463788.0
2023-06-09,3.32,3.32,3.236,3.255,507408.0
2023-06-13,3.255,3.255,3.199,3.217,644028.0
2023-06-14,3.245,3.292,3.217,3.283,544896.0
2023-06-15,3.292,3.325,3.273,3.283,692917.0
2023-06-16,3.292,3.329,3.264,3.292,606501.0
2023-06-19,3.311,3.329,3.283,3.32,337128.0
2023-06-20,3.32,3.385,3.301,3.385,526287.0
2023-06-21,3.376,3.394,3.329,3.348,500464.0
2023-06-22,3.357,3.357,3.292,3.301,639946.0
2023-06-23,3.301,3.311,3.25,3.273,575068.0
2023-06-26,3.264,3.264,3.185,3.199,546428.0
2023-06-27,3.077,3.329,3.04,3.171,1553735.0
2023-06-28,3.087,3.124,2.863,2.9,4534824.0
2023-06-29,2.9,2.947,2.723,2.723,4441826.0
2023-06-30,2.742,2.751,2.611,2.658,4070301.0
2023-07-03,2.704,2.807,2.676,2.779,2319877.0
2023-07-04,2.788,2.835,2.76,2.77,1600732.0
2023-07-05,2.779,2.863,2.751,2.863,1971860.0
2023-07-06,2.826,2.863,2.807,2.826,1375778.0
2023-07-07,2.807,2.826,2.76,2.788,1432747.0
2023-07-10,2.788,2.816,2.779,2.788,1007562.0
2023-07-11,2.798,2.863,2.784,2.854,830365.0
2023-07-12,2.863,2.882,2.854,2.872,659312.0
2023-07-13,2.891,2.965,2.891,2.937,1184796.0
2023-07-14,2.947,2.984,2.937,2.975,679362.0
2023-07-17,2.947,2.975,2.919,2.919,805809.0
2023-07-18,2.919,2.928,2.858,2.882,895813.0
2023-07-19,2.91,2.956,2.891,2.947,649145.0
2023-07-20,2.984,2.993,2.947,2.947,576601.0
2023-07-21,2.956,2.984,2.937,2.965,468316.0
2023-07-24,2.975,3.012,2.956,2.984,679533.0
2023-07-25,3.003,3.012,2.965,2.965,412141.0
2023-07-26,2.975,2.993,2.891,2.956,814025.0
2023-07-27,2.937,3.045,2.933,3.003,1124078.0
2023-07-28,3.003,3.021,2.965,3.003,413362.0
2023-07-31,3.012,3.049,2.993,3.031,484572.0
2023-08-01,3.049,3.115,3.04,3.096,676258.0
2023-08-02,3.068,3.115,3.031,3.031,443760.0
2023-08-03,3.031,3.049,3.012,3.021,404147.0
2023-08-04,3.031,3.068,3.017,3.068,329709.0
2023-08-07,3.068,3.087,3.035,3.059,278053.0
2023-08-08,3.077,3.087,3.031,3.068,380124.0
2023-08-09,3.049,3.077,3.049,3.068,219747.0
2023-08-10,3.077,3.096,3.059,3.059,586285.0
2023-08-11,3.068,3.124,3.059,3.087,514606.0
2023-08-14,3.077,3.101,3.031,3.031,421709.0
2023-08-15,3.049,3.049,2.965,2.984,889784.0
2023-08-16,2.947,2.984,2.937,2.947,840259.0
2023-08-17,2.947,2.975,2.924,2.937,836084.0
2023-08-18,2.937,3.003,2.937,2.975,558602.0
2023-08-21,2.947,2.965,2.91,2.91,914092.0
2023-08-22,2.919,2.937,2.891,2.928,814342.0
2023-08-23,2.91,3.017,2.891,2.975,545129.0
2023-08-24,2.919,3.031,2.9,3.012,797231.0
2023-08-25,2.993,3.021,2.91,2.956,1225377.0
2023-08-28,2.986,2.986,2.835,2.844,776208.0
2023-08-29,2.904,2.923,2.847,2.847,754428.0
2023-08-30,2.866,2.885,2.838,2.875,845681.0
2023-08-31,2.885,2.885,2.838,2.847,639845.0
2023-09-01,2.856,2.885,2.819,2.838,1031029.0
2023-09-04,2.828,2.847,2.743,2.752,968463.0
2023-09-05,2.733,2.743,2.71,2.724,1099106.0
2023-09-06,2.715,2.724,2.667,2.667,726288.0
2023-09-07,2.667,2.677,2.629,2.629,1092282.0
2023-09-08,2.639,2.653,2.611,2.629,1168910.0
2023-09-11,2.639,2.705,2.629,2.677,924633.0
2023-09-12,2.686,2.696,2.611,2.648,1125903.0
2023-09-13,2.629,2.658,2.611,2.648,910535.0
2023-09-14,2.629,2.686,2.629,2.686,1298606.0
2023-09-15,2.715,2.743,2.696,2.696,3275343.0
2023-09-18,2.686,2.686,2.648,2.667,788935.0
2023-09-19,2.667,2.691,2.629,2.639,865624.0
2023-09-20,2.629,2.639,2.601,2.601,760144.0
2023-09-21,2.592,2.62,2.573,2.582,895705.0
2023-09-22,2.544,2.563,2.535,2.563,701253.0
2023-09-25,2.563,2.582,2.525,2.563,641546.0
2023-09-26,2.554,2.573,2.45,2.45,1483719.0
2023-09-27,2.459,2.478,2.402,2.421,1129075.0
2023-09-28,2.421,2.421,2.346,2.365,1423134.0
2023-09-29,2.384,2.402,2.355,2.384,1712707.0
2023-10-02,2.412,2.412,2.355,2.355,608728.0
2023-10-03,2.308,2.393,2.298,2.384,1374769.0
2023-10-04,2.384,2.469,2.374,2.412,1471102.0
2023-10-05,2.412,2.469,2.398,2.431,1406731.0
2023-10-06,2.431,2.488,2.421,2.431,1173754.0
2023-10-09,2.45,2.45,2.393,2.421,691329.0
2023-10-10,2.421,2.497,2.421,2.469,1099666.0
2023-10-11,2.488,2.611,2.478,2.611,1414628.0
2023-10-12,2.62,2.677,2.573,2.648,1473734.0
2023-10-13,2.686,2.79,2.667,2.733,1139357.0
2023-10-16,2.705,2.762,2.667,2.762,1136698.0
2023-10-17,2.809,2.819,2.762,2.809,805100.0
2023-10-18,2.828,2.828,2.771,2.8,692505.0
2023-10-19,2.771,2.781,2.733,2.771,520838.0
2023-10-20,2.724,2.762,2.705,2.762,598201.0
2023-10-23,2.743,2.828,2.743,2.79,598852.0
2023-10-24,2.762,2.828,2.724,2.752,1337679.0
2023-10-25,2.781,2.8,2.658,2.705,863825.0
2023-10-26,2.724,2.738,2.667,2.724,756460.0
2023-10-27,2.743,2.743,2.681,2.733,966016.0
2023-10-30,2.686,2.733,2.639,2.639,744444.0
2023-10-31,2.658,2.667,2.611,2.629,816873.0
2023-11-01,2.639,2.686,2.625,2.658,903900.0
2023-11-02,2.686,2.691,2.639,2.648,511171.0
2023-11-03,2.677,2.677,2.629,2.648,1563120.0
2023-11-06,2.648,2.757,2.639,2.724,806210.0
2023-11-07,2.733,2.733,2.677,2.696,430673.0
2023-11-08,2.696,2.733,2.686,2.715,1187585.0
2023-11-09,2.724,2.771,2.705,2.724,716307.0
2023-11-10,2.724,2.752,2.672,2.724,497292.0
2023-11-13,2.724,2.729,2.677,2.705,731952.0
2023-11-14,2.705,2.762,2.686,2.762,657609.0
2023-11-15,2.819,2.828,2.743,2.771,946471.0
2023-11-16,2.762,2.838,2.762,2.838,1056016.0
2023-11-17,2.838,2.894,2.809,2.828,830782.0
2023-11-20,2.847,2.913,2.833,2.885,719437.0
2023-11-21,2.913,2.951,2.866,2.894,591157.0
2023-11-22,2.885,2.951,2.88,2.923,633882.0
2023-11-23,2.932,2.932,2.894,2.913,344404.0
2023-11-24,2.942,2.96,2.904,2.904,501075.0
2023-11-27,2.904,2.96,2.904,2.923,460506.0
2023-11-28,2.932,2.97,2.913,2.951,542892.0
2023-11-29,2.97,3.046,2.942,3.008,1267365.0
2023-11-30,3.008,3.083,2.97,3.027,1407535.0
2023-12-01,3.027,3.036,2.875,2.904,445023.0
2023-12-04,2.942,2.942,2.899,2.932,725106.0
2023-12-05,2.951,2.97,2.894,2.932,366441.0
2023-12-06,2.932,3.036,2.932,3.017,797898.0
2023-12-07,2.97,3.083,2.97,3.074,742199.0
2023-12-08,3.074,3.083,3.027,3.065,495343.0
2023-12-11,3.055,3.102,3.027,3.046,334717.0
2023-12-12,3.055,3.074,2.998,3.065,506176.0
2023-12-13,3.074,3.098,3.027,3.065,654953.0
2023-12-14,3.074,3.159,3.065,3.159,1206045.0
2023-12-15,3.178,3.197,3.112,3.131,1246026.0
2023-12-18,3.121,3.273,3.121,3.235,1114485.0
2023-12-19,3.263,3.32,3.23,3.32,1172410.0
2023-12-20,3.329,3.339,3.235,3.263,853706.0
2023-12-21,3.273,3.325,3.206,3.292,1216468.0
2023-12-22,3.292,3.31,3.254,3.273,349043.0
2023-12-27,3.32,3.344,3.301,3.32,340749.0
2023-12-28,3.348,3.386,3.329,3.386,534007.0
2023-12-29,3.386,3.396,3.339,3.348,330506.0
2024-01-02,3.339,3.358,3.292,3.32,348155.0
2024-01-03,3.31,3.31,3.211,3.235,542138.0
2024-01-04,3.263,3.31,3.216,3.292,509824.0
2024-01-05,3.301,3.301,3.235,3.244,421425.0
2024-01-08,3.216,3.263,3.216,3.244,322289.0
2024-01-09,3.301,3.301,3.225,3.225,431427.0
2024-01-10,3.263,3.263,3.202,3.244,446097.0
2024-01-11,3.225,3.263,3.159,3.263,464044.0
2024-01-12,3.235,3.244,3.197,3.216,574128.0
2024-01-15,3.216,3.273,3.206,3.254,319761.0
2024-01-16,3.244,3.254,3.206,3.235,333225.0
2024-01-17,3.244,3.339,3.235,3.339,804293.0
2024-01-18,3.31,3.329,3.277,3.292,765323.0
2024-01-19,3.339,3.396,3.31,3.377,764601.0
2024-01-22,3.405,3.537,3.396,3.5,1030403.0
2024-01-23,3.528,3.537,3.462,3.509,484224.0
2024-01-24,3.519,3.519,3.424,3.471,557132.0
2024-01-25,3.481,3.509,3.433,3.509,443444.0
2024-01-29,3.509,3.537,3.509,3.528,553693.0
2024-01-30,3.537,3.566,3.519,3.537,544930.0
2024-01-31,3.547,3.575,3.528,3.547,757343.0
2024-02-01,3.528,3.528,3.429,3.49,521384.0
2024-02-02,3.5,3.58,3.49,3.547,791689.0
2024-02-05,3.528,3.552,3.49,3.528,267451.0
2024-02-06,3.519,3.528,3.452,3.471,516653.0
2024-02-07,3.519,3.556,3.5,3.5,473142.0
2024-02-08,3.528,3.594,3.49,3.575,798370.0
2024-02-09,3.575,3.575,3.528,3.566,338064.0
2024-02-12,3.575,3.594,3.528,3.556,392122.0
2024-02-13,3.556,3.627,3.547,3.585,583382.0
2024-02-14,3.528,3.594,3.519,3.575,697820.0
2024-02-15,3.566,3.641,3.556,3.623,634120.0
2024-02-16,3.641,3.66,3.58,3.585,544599.0
2024-02-19,3.594,3.594,3.537,3.556,349069.0
2024-02-20,3.519,3.556,3.462,3.49,515172.0
2024-02-21,3.452,3.509,3.358,3.358,857180.0
2024-02-22,3.462,3.916,3.443,3.793,4206928.0
2024-02-23,3.878,4.096,3.864,4.077,2929447.0
2024-02-26,4.077,4.125,3.99,4.077,1248021.0
2024-02-27,4.112,4.246,4.083,4.189,1457242.0
2024-02-28,4.179,4.179,4.045,4.103,806662.0
2024-02-29,4.103,4.112,3.988,4.035,1050098.0
2024-03-01,4.026,4.035,3.805,3.805,1660307.0
2024-03-04,3.748,3.873,3.748,3.767,627417.0
2024-03-05,3.805,3.805,3.714,3.767,1044897.0
2024-03-06,3.748,3.777,3.714,3.777,692783.0
2024-03-07,3.805,3.825,3.757,3.786,534735.0
2024-03-08,3.805,3.829,3.757,3.805,775553.0
2024-03-11,3.796,3.873,3.777,3.834,744485.0
2024-03-12,3.844,3.93,3.834,3.93,760150.0
2024-03-13,3.94,3.997,3.93,3.978,552538.0
2024-03-14,3.988,4.026,3.959,3.968,790467.0
2024-03-15,3.959,3.959,3.873,3.901,628207.0
2024-03-18,3.901,3.949,3.882,3.94,357641.0
2024-03-19,3.92,3.959,3.844,3.93,822465.0
2024-03-20,3.949,3.988,3.916,3.93,441294.0
2024-03-21,3.959,3.997,3.94,3.978,927627.0
2024-03-22,3.988,4.007,3.93,3.949,556016.0
2024-03-25,3.959,3.988,3.873,3.882,505247.0
2024-03-26,3.863,3.959,3.844,3.949,949545.0
2024-03-27,3.949,3.978,3.901,3.968,308167.0
2024-03-28,3.997,4.007,3.959,4.007,394247.0
2024-04-02,4.007,4.035,3.959,3.988,569467.0
2024-04-03,3.988,3.997,3.911,3.94,832957.0
2024-04-04,3.968,3.997,3.92,3.968,472562.0
2024-04-05,3.959,3.968,3.873,3.882,300966.0
2024-04-08,3.92,3.92,3.834,3.853,394214.0
2024-04-09,3.873,3.93,3.853,3.93,432313.0
2024-04-10,3.93,3.964,3.892,3.911,464571.0
2024-04-11,3.882,3.93,3.882,3.93,310792.0
2024-04-12,3.911,4.016,3.911,3.988,556967.0
2024-04-15,3.997,3.997,3.901,3.94,587296.0
2024-04-16,3.834,3.901,3.786,3.853,657084.0
2024-04-17,3.844,3.911,3.844,3.882,338061.0
2024-04-18,3.873,3.935,3.863,3.873,308718.0
2024-04-19,3.853,3.882,3.853,3.863,405044.0
2024-04-22,3.882,3.916,3.868,3.882,347441.0
2024-04-23,3.892,3.968,3.892,3.93,416399.0
2024-04-24,3.959,4.026,3.93,4.026,566360.0
2024-04-26,3.978,3.997,3.882,3.94,588230.0
2024-04-29,3.978,4.021,3.964,4.016,355728.0
2024-04-30,4.016,4.016,3.949,3.968,318609.0
2024-05-01,3.92,3.978,3.887,3.978,540846.0
2024-05-02,3.968,4.256,3.968,4.179,1860432.0
2024-05-03,4.218,4.313,4.184,4.285,1107106.0
2024-05-06,4.323,4.342,4.227,4.237,911902.0
2024-05-07,4.246,4.294,4.227,4.266,549594.0
2024-05-08,4.266,4.285,4.218,4.237,404708.0
2024-05-09,4.227,4.256,4.198,4.256,347364.0
2024-05-10,4.256,4.256,4.189,4.237,271285.0
2024-05-13,4.237,4.246,4.15,4.218,607103.0
2024-05-14,4.189,4.218,4.112,4.198,351648.0
2024-05-15,4.208,4.246,4.198,4.227,257701.0
2024-05-16,4.266,4.275,4.198,4.237,571555.0
2024-05-17,4.237,4.237,4.083,4.093,435713.0
2024-05-20,4.103,4.15,4.045,4.141,466784.0
2024-05-21,4.15,4.179,4.083,4.179,464596.0
2024-05-22,4.189,4.208,4.093,4.131,524057.0
2024-05-23,4.093,4.198,4.045,4.189,403173.0
2024-05-24,4.122,4.15,4.112,4.131,271139.0
2024-05-27,4.16,4.179,4.093,4.103,496900.0
2024-05-28,4.093,4.141,4.045,4.055,369586.0
2024-05-29,4.045,4.045,3.93,3.968,534043.0
2024-05-30,4.007,4.035,3.959,4.026,332879.0
2024-05-31,4.103,4.414,4.093,4.275,2607701.0
2024-06-03,4.313,4.361,4.237,4.352,957794.0
2024-06-04,4.323,4.4,4.246,4.266,606030.0
2024-06-05,4.227,4.309,4.218,4.294,532559.0
2024-06-06,4.323,4.361,4.256,4.285,617040.0
2024-06-07,4.285,4.323,4.261,4.323,429541.0
2024-06-11,4.285,4.285,4.16,4.189,526572.0
2024-06-12,4.16,4.179,4.122,4.16,409449.0
2024-06-13,4.17,4.246,4.122,4.198,665332.0
2024-06-14,4.198,4.256,4.15,4.218,451032.0
2024-06-17,4.218,4.227,4.141,4.141,687623.0
2024-06-18,4.179,4.208,4.131,4.189,1003802.0
2024-06-19,4.198,4.208,4.069,4.131,785591.0
2024-06-20,4.198,4.198,4.074,4.122,1683563.0
2024-06-21,4.16,4.16,4.026,4.103,1144823.0
2024-06-24,4.15,4.179,4.059,4.103,885273.0
2024-06-25,4.122,4.17,4.093,4.15,849737.0
2024-06-26,4.141,4.141,4.055,4.112,550952.0
2024-06-27,4.064,4.131,4.059,4.122,810794.0
2024-06-28,4.15,4.179,4.074,4.074,1002829.0
2024-07-01,4.064,4.112,4.035,4.045,653933.0
2024-07-02,4.045,4.093,4.016,4.083,343471.0
2024-07-03,4.083,4.136,4.055,4.093,425054.0
2024-07-04,4.131,4.131,4.035,4.093,446923.0
2024-07-05,4.103,4.103,4.045,4.093,281588.0
2024-07-08,4.083,4.103,4.055,4.083,233589.0
2024-07-09,4.103,4.208,4.093,4.179,763574.0
2024-07-10,4.198,4.208,4.122,4.179,492114.0
2024-07-11,4.218,4.285,4.198,4.198,561981.0
2024-07-12,4.237,4.266,4.179,4.208,580959.0
2024-07-15,4.218,4.266,4.189,4.208,349695.0
2024-07-16,4.218,4.237,4.15,4.179,543887.0
2024-07-17,4.246,4.304,4.189,4.285,509483.0
2024-07-18,4.294,4.294,4.189,4.189,424373.0
2024-07-19,4.16,4.16,4.093,4.141,378262.0
2024-07-22,4.112,4.15,4.093,4.131,282206.0
2024-07-23,4.131,4.218,4.131,4.198,376304.0
2024-07-24,4.198,4.218,4.16,4.17,393597.0
2024-07-25,4.198,4.203,4.131,4.15,349119.0
2024-07-26,4.189,4.189,4.122,4.122,341837.0
2024-07-29,4.189,4.266,4.16,4.256,510423.0
2024-07-30,4.237,4.285,4.198,4.237,498664.0
2024-07-31,4.266,4.294,4.232,4.285,479096.0
2024-08-01,4.294,4.333,4.232,4.237,703440.0
2024-08-02,4.16,4.189,4.122,4.141,474845.0
2024-08-05,4.103,4.122,3.959,3.978,558485.0
2024-08-06,3.949,4.045,3.911,4.026,548302.0
2024-08-07,3.997,4.055,3.968,3.997,377894.0
2024-08-08,3.997,4.05,3.949,4.045,223215.0
2024-08-09,4.103,4.107,4.031,4.055,222626.0
2024-08-12,4.112,4.15,4.093,4.141,169898.0
2024-08-13,4.141,4.227,4.127,4.218,408775.0
2024-08-14,4.256,4.275,4.208,4.208,219131.0
2024-08-15,4.227,4.28,4.17,4.198,410887.0
2024-08-16,4.198,4.266,4.179,4.218,294635.0
2024-08-19,4.198,4.218,4.112,4.141,492001.0
2024-08-20,4.16,4.16,4.064,4.122,727027.0
2024-08-21,4.122,4.141,4.083,4.131,493441.0
2024-08-22,4.198,4.361,4.17,4.342,579485.0
2024-08-23,4.333,4.333,4.198,4.198,424080.0
2024-08-26,4.237,4.237,4.16,4.16,431356.0
2024-08-27,4.16,4.203,4.093,4.122,751518.0
2024-08-28,4.093,4.131,3.978,4.083,1070089.0
2024-08-29,4.074,4.486,4.002,4.467,1798138.0
2024-08-30,4.543,4.889,4.543,4.889,2590230.0
2024-09-02,4.84,4.985,4.801,4.898,1812720.0
2024-09-03,4.905,4.915,4.566,4.866,1605749.0
2024-09-04,4.808,4.963,4.769,4.963,1587217.0
2024-09-05,4.944,4.983,4.876,4.924,1237189.0
2024-09-06,4.934,4.944,4.866,4.934,919392.0
2024-09-09,4.866,4.954,4.847,4.934,775626.0
2024-09-10,4.954,5.089,4.905,5.089,1796532.0
2024-09-11,5.128,5.196,5.05,5.196,2099765.0
2024-09-12,5.196,5.206,5.128,5.157,1563619.0
2024-09-13,5.167,5.176,5.046,5.109,734976.0
2024-09-16,5.07,5.099,4.905,4.983,823199.0
2024-09-17,5.041,5.05,4.934,5.002,721726.0
2024-09-18,4.992,5.002,4.915,4.954,787085.0
2024-09-19,5.012,5.031,4.905,5.031,1178523.0
2024-09-20,5.041,5.07,4.973,5.06,1370412.0
2024-09-23,5.041,5.08,4.954,5.06,567148.0
2024-09-24,5.041,5.07,4.983,5.012,525397.0
2024-09-25,5.012,5.05,4.934,5.05,664630.0
2024-09-26,5.08,5.225,5.07,5.176,1361350.0
2024-09-27,5.128,5.186,5.089,5.186,557273.0
2024-09-30,5.186,5.186,5.06,5.099,1144211.0
2024-10-01,5.099,5.147,5.07,5.099,801900.0
2024-10-02,5.128,5.147,5.05,5.05,662116.0
2024-10-03,5.08,5.089,4.963,5.05,918316.0
2024-10-04,5.031,5.036,4.949,4.963,617408.0
2024-10-07,4.963,5.167,4.915,5.167,1102922.0
2024-10-08,5.147,5.235,5.099,5.215,1218439.0
2024-10-09,5.215,5.244,5.186,5.235,1170169.0
2024-10-10,5.235,5.239,5.167,5.215,796003.0
2024-10-11,5.225,5.273,5.196,5.215,942127.0
2024-10-14,5.215,5.235,5.08,5.089,400568.0
2024-10-15,5.186,5.206,5.094,5.206,845466.0
2024-10-16,5.215,5.225,5.089,5.118,598523.0
2024-10-17,5.196,5.225,5.138,5.167,855200.0
2024-10-18,5.186,5.186,5.06,5.089,746478.0
2024-10-21,5.128,5.157,5.07,5.128,766061.0
2024-10-22,5.089,5.186,5.089,5.167,854660.0
2024-10-23,5.206,5.312,5.201,5.244,976443.0
2024-10-24,5.264,5.264,5.147,5.167,802935.0
2024-10-25,5.167,5.206,5.099,5.128,345788.0
2024-10-28,5.099,5.128,5.06,5.118,348852.0
2024-10-29,5.118,5.176,5.089,5.147,537912.0
2024-10-30,5.215,5.215,5.012,5.07,872697.0
2024-10-31,5.109,5.109,4.939,4.992,558932.0
2024-11-01,4.944,5.041,4.905,4.983,557403.0
2024-11-04,4.983,5.089,4.944,5.089,548162.0
2024-11-05,5.089,5.104,5.041,5.07,406175.0
2024-11-06,5.128,5.215,5.08,5.215,779076.0
2024-11-07,5.215,5.215,5.157,5.206,512165.0
2024-11-08,5.215,5.283,5.186,5.215,501396.0
2024-11-11,5.196,5.196,5.089,5.147,450110.0
2024-11-12,5.176,5.196,5.07,5.128,506089.0
2024-11-13,4.992,5.08,4.905,4.934,485071.0
2024-11-14,4.983,5.06,4.954,5.06,720708.0
2024-11-15,5.118,5.118,5.021,5.031,442259.0
2024-11-18,5.05,5.128,5.012,5.089,554022.0
2024-11-19,4.992,5.235,4.992,5.176,591173.0
2024-11-20,5.186,5.186,5.07,5.128,564213.0
2024-11-21,5.186,5.186,5.08,5.099,590321.0
2024-11-22,5.089,5.138,5.06,5.109,393557.0
2024-11-25,5.138,5.147,4.992,4.992,819658.0
2024-11-26,5.041,5.118,4.954,5.089,461648.0
2024-11-27,5.138,5.176,5.012,5.099,508276.0
2024-11-28,5.06,5.138,5.05,5.118,514135.0
2024-11-29,5.109,5.118,4.973,5.118,581463.0
2024-12-02,5.118,5.176,5.07,5.128,658349.0
2024-12-03,5.128,5.21,5.118,5.138,825957.0
2024-12-04,5.128,5.167,5.05,5.118,750303.0
2024-12-05,5.138,5.206,5.128,5.186,861727.0
2024-12-06,5.176,5.176,5.089,5.118,539162.0
2024-12-09,4.963,5.118,4.963,5.089,408594.0
2024-12-10,5.138,5.138,5.07,5.138,633145.0
2024-12-11,5.138,5.225,5.08,5.138,946372.0
2024-12-12,5.157,5.157,5.08,5.109,365881.0
2024-12-13,5.099,5.138,5.041,5.138,448101.0
2024-12-16,5.138,5.147,5.089,5.138,619005.0
2024-12-17,5.099,5.302,5.099,5.302,1151837.0
2024-12-18,5.302,5.395,5.215,5.322,1183200.0
2024-12-19,5.322,5.322,5.215,5.293,916666.0
2024-12-20,5.302,5.38,5.244,5.332,816477.0
2024-12-23,5.332,5.593,5.322,5.564,972485.0
2024-12-24,5.545,5.564,5.462,5.564,258192.0
2024-12-27,5.555,5.613,5.521,5.603,339828.0
2024-12-30,5.593,5.651,5.53,5.603,628269.0
2024-12-31,5.593,5.603,5.506,5.593,270572.0
2025-01-02,5.574,5.613,5.496,5.574,325450.0
2025-01-03,5.545,5.593,5.506,5.525,221178.0
2025-01-06,5.525,5.535,5.467,5.506,474163.0
2025-01-07,5.516,5.593,5.428,5.564,826396.0
2025-01-08,5.603,5.651,5.264,5.613,1100587.0
2025-01-09,5.622,5.622,5.525,5.593,344666.0
2025-01-10,5.584,5.603,5.506,5.535,376899.0
2025-01-13,5.467,5.501,5.351,5.409,438635.0
2025-01-14,5.409,5.472,5.399,5.458,541490.0
2025-01-15,5.399,5.467,5.399,5.428,412414.0
2025-01-16,5.477,5.54,5.458,5.467,532038.0
2025-01-17,5.467,5.574,5.438,5.458,505573.0
2025-01-20,5.545,5.555,5.428,5.525,340468.0
2025-01-21,5.555,5.603,5.525,5.584,441428.0
2025-01-22,5.593,5.661,5.564,5.661,982895.0
2025-01-23,5.671,5.7,5.477,5.487,747975.0
2025-01-24,5.516,5.559,5.424,5.545,424562.0
2025-01-28,5.545,5.555,5.458,5.506,367839.0
2025-01-29,5.525,5.627,5.487,5.535,439331.0
2025-01-30,5.555,5.603,5.496,5.545,402705.0
2025-01-31,5.622,5.719,5.574,5.632,639786.0
2025-02-03,5.593,5.632,5.458,5.496,386090.0
2025-02-04,5.496,5.545,5.448,5.487,473742.0
2025-02-05,5.506,5.564,5.467,5.564,432042.0
2025-02-06,5.651,5.651,5.535,5.603,394019.0
2025-02-07,5.613,5.637,5.574,5.584,245146.0
2025-02-10,5.555,5.661,5.545,5.651,327538.0
2025-02-11,5.661,5.7,5.618,5.681,455068.0
2025-02-12,5.622,5.681,5.584,5.603,327196.0
2025-02-13,5.71,5.71,5.574,5.642,410582.0
2025-02-14,5.7,5.758,5.661,5.71,562616.0
2025-02-17,5.758,5.787,5.671,5.748,650416.0
2025-02-18,5.748,5.836,5.739,5.777,751115.0
2025-02-19,5.807,5.807,5.719,5.787,576104.0
2025-02-20,6.02,6.107,5.535,5.923,1886901.0
2025-02-21,5.894,5.894,5.322,5.322,2077782.0
2025-02-24,5.273,5.312,5.066,5.293,232757.0
2025-02-25,5.298,5.338,5.225,5.239,1411220.0
2025-02-26,5.259,5.259,5.141,5.21,857224.0
2025-02-27,5.249,5.298,5.161,5.18,820744.0
2025-02-28,5.101,5.259,5.101,5.161,1130737.0
2025-03-03,5.161,5.17,5.072,5.111,1273156.0
2025-03-04,5.062,5.121,5.013,5.092,1149221.0
2025-03-05,5.023,5.082,4.914,4.964,1207041.0
2025-03-06,4.964,5.023,4.934,4.973,1138321.0
2025-03-07,4.954,4.973,4.855,4.855,663409.0
2025-03-10,4.865,5.032,4.845,4.973,1029724.0
2025-03-11,4.895,4.964,4.816,4.954,1414147.0
2025-03-12,4.924,4.934,4.786,4.796,1275912.0
2025-03-13,4.836,4.934,4.836,4.845,1087245.0
2025-03-14,4.826,4.944,4.786,4.914,708304.0
2025-03-17,4.954,5.082,4.944,5.023,1360710.0
2025-03-18,5.092,5.101,4.983,4.993,565320.0
2025-03-19,4.993,5.032,4.954,4.954,600288.0
2025-03-20,4.973,5.082,4.964,5.072,1190449.0
2025-03-21,5.042,5.19,5.032,5.161,2527405.0
2025-03-24,5.161,5.18,5.052,5.052,626525.0
2025-03-25,5.111,5.161,5.052,5.121,656432.0
2025-03-26,5.161,5.338,5.151,5.338,940734.0
2025-03-27,5.338,5.387,5.293,5.387,860675.0
2025-03-28,5.387,5.407,5.279,5.279,564517.0
2025-03-31,5.22,5.259,5.156,5.22,626707.0
2025-04-01,5.298,5.308,5.151,5.239,747745.0
2025-04-02,5.259,5.338,5.21,5.21,817490.0
2025-04-03,5.141,5.21,5.092,5.2,612842.0
2025-04-04,5.111,5.185,5.087,5.111,527367.0
2025-04-07,4.836,4.973,4.776,4.885,1882801.0
2025-04-08,4.885,5.032,4.885,5.032,1379883.0
2025-04-09,4.924,4.983,4.875,4.895,821717.0
2025-04-10,5.229,5.308,5.141,5.229,863224.0
2025-04-11,5.17,5.21,5.067,5.082,951175.0
2025-04-14,5.131,5.234,5.092,5.18,873153.0
2025-04-15,5.229,5.279,5.17,5.18,1315038.0
2025-04-16,5.19,5.205,5.087,5.111,425791.0
2025-04-17,5.072,5.121,5.067,5.101,659551.0
2025-04-22,5.042,5.111,5.023,5.072,461765.0
2025-04-23,5.151,5.22,5.072,5.18,999324.0
2025-04-24,5.151,5.259,5.151,5.249,399285.0
2025-04-28,5.279,5.387,5.18,5.348,932263.0
2025-04-29,5.397,5.535,5.348,5.505,767862.0
2025-04-30,5.525,5.564,5.456,5.564,665473.0
2025-05-01,5.564,5.742,5.535,5.712,781893.0
2025-05-02,5.692,5.845,5.594,5.84,634835.0
2025-05-05,5.791,5.84,5.692,5.751,525199.0
2025-05-06,5.722,5.771,5.682,5.692,452181.0
2025-05-07,5.801,5.879,5.722,5.84,656911.0
2025-05-08,5.811,5.87,5.761,5.771,490534.0
2025-05-09,5.781,5.82,5.702,5.791,487390.0
2025-05-12,5.82,5.82,5.712,5.732,496622.0
2025-05-13,5.811,5.811,5.653,5.722,571562.0
2025-05-14,5.712,5.732,5.614,5.614,820949.0
2025-05-15,5.623,5.623,5.525,5.564,1116625.0
2025-05-16,5.574,5.594,5.515,5.535,687007.0
2025-05-19,5.466,5.495,5.377,5.486,668399.0
2025-05-20,5.486,5.505,5.421,5.476,608281.0
2025-05-21,5.515,5.515,5.348,5.397,423656.0
2025-05-22,5.397,5.407,5.333,5.397,555346.0
2025-05-23,5.397,5.417,5.348,5.397,489021.0
2025-05-26,5.348,5.387,5.289,5.298,438999.0
2025-05-27,5.328,5.426,5.298,5.357,516451.0
2025-05-28,5.417,5.476,5.318,5.328,626477.0
2025-05-29,5.338,5.407,5.289,5.338,684645.0
2025-05-30,5.318,5.367,5.289,5.367,1354487.0
2025-06-02,5.318,5.594,5.318,5.466,654067.0
2025-06-03,5.525,5.653,5.456,5.545,1239421.0
2025-06-04,5.584,5.692,5.535,5.554,703129.0
2025-06-05,5.554,5.594,5.515,5.545,470797.0
2025-06-06,5.554,5.618,5.495,5.525,685855.0
2025-06-10,5.594,5.594,5.476,5.525,680897.0
2025-06-11,5.525,5.525,5.426,5.436,662357.0
2025-06-12,5.545,5.594,5.476,5.515,1419482.0
2025-06-13,5.486,5.589,5.436,5.495,506398.0
2025-06-16,5.495,5.505,5.426,5.436,423306.0
2025-06-17,5.436,5.436,5.328,5.377,510008.0
2025-06-18,5.397,5.476,5.357,5.417,604284.0
2025-06-19,5.426,5.426,5.328,5.367,800295.0
2025-06-20,5.397,5.417,5.289,5.417,1408945.0
2025-06-23,5.417,5.436,5.338,5.377,464519.0
2025-06-24,5.456,5.495,5.367,5.426,706694.0
2025-06-25,5.407,5.426,5.367,5.377,573337.0
2025-06-26,5.367,5.417,5.338,5.407,209615.0
2025-06-27,5.407,5.466,5.348,5.367,565965.0
2025-06-30,5.367,5.397,5.328,5.377,753882.0
2025-07-01,5.387,5.461,5.318,5.426,744007.0
2025-07-02,5.436,5.486,5.357,5.377,945219.0
2025-07-03,5.357,5.387,5.308,5.357,607980.0
2025-07-04,5.377,5.417,5.318,5.397,817566.0
2025-07-07,5.397,5.397,5.318,5.318,379229.0
2025-07-08,5.318,5.328,5.19,5.21,627334.0
2025-07-09,5.2,5.21,5.111,5.131,391497.0
2025-07-10,5.161,5.269,5.141,5.22,555775.0
2025-07-11,5.19,5.21,5.052,5.072,510064.0
2025-07-14,5.032,5.072,5.013,5.023,508289.0
2025-07-15,5.032,5.062,4.993,5.032,642168.0
2025-07-16,5.052,5.052,4.954,5.013,558324.0
2025-07-17,5.042,5.101,5.013,5.101,419919.0
2025-07-18,5.121,5.131,5.082,5.101,345693.0
2025-07-21,5.092,5.121,5.032,5.052,270077.0
2025-07-22,5.062,5.082,5.042,5.062,304229.0
2025-07-23,5.072,5.131,5.072,5.092,391307.0
2025-07-24,5.101,5.121,5.062,5.082,458144.0
2025-07-25,5.092,5.097,5.052,5.052,225025.0
2025-07-28,5.072,5.141,5.067,5.121,429007.0
2025-07-29,5.092,5.131,5.072,5.101,482151.0
2025-07-30,5.072,5.2,5.072,5.2,483969.0
2025-07-31,5.161,5.161,5.111,5.131,461775.0
2025-08-01,5.101,5.131,5.072,5.092,427872.0
2025-08-04,5.062,5.116,5.042,5.101,524533.0
2025-08-05,5.141,5.141,5.032,5.072,673245.0
2025-08-06,5.082,5.19,5.072,5.151,494028.0
2025-08-07,5.18,5.19,5.131,5.17,302937.0
2025-08-08,5.18,5.229,5.161,5.2,285744.0
2025-08-11,5.22,5.229,5.131,5.151,410899.0
2025-08-12,5.17,5.19,5.092,5.101,739507.0
2025-08-13,5.141,5.17,5.106,5.17,426795.0
2025-08-14,5.17,5.229,5.141,5.2,740482.0
2025-08-15,5.21,5.22,5.141,5.17,1093696.0
2025-08-18,5.141,5.22,5.121,5.2,859746.0
2025-08-19,5.22,5.22,5.141,5.161,349317.0
2025-08-20,5.18,5.19,5.111,5.131,1019770.0
2025-08-21,5.279,5.614,5.244,5.525,1889374.0
2025-08-22,5.545,5.545,5.328,5.417,1729246.0
2025-08-25,5.414,5.594,5.374,5.564,1361293.0
2025-08-26,5.56,5.64,5.475,5.61,1368178.0
2025-08-27,5.65,5.65,5.59,5.65,452177.0
2025-08-28,5.67,5.81,5.67,5.75,801869.0
2025-08-29,5.78,5.86,5.745,5.83,842987.0
2025-09-01,5.8,5.9,5.8,5.89,478558.0
2025-09-02,5.88,5.9,5.73,5.73,481045.0
2025-09-03,5.71,5.78,5.67,5.68,826124.0
2025-09-04,5.71,5.78,5.71,5.75,548711.0
2025-09-05,5.76,5.795,5.74,5.75,264880.0
2025-09-08,5.7,5.72,5.6,5.63,435017.0
2025-09-09,5.66,5.68,5.59,5.61,385754.0
2025-09-10,5.59,5.64,5.54,5.6,468857.0
2025-09-11,5.51,5.58,5.51,5.53,207383.0
2025-09-12,5.56,5.65,5.54,5.59,480192.0
2025-09-15,5.55,5.59,5.51,5.58,240057.0
2025-09-16,5.58,5.62,5.53,5.56,581175.0
2025-09-17,5.55,5.56,5.42,5.43,484136.0
2025-09-18,5.44,5.47,5.37,5.43,437947.0
2025-09-19,5.48,5.48,5.36,5.4,743814.0
2025-09-22,5.44,5.44,5.27,5.27,349029.0
2025-09-23,5.25,5.31,5.23,5.28,487516.0
2025-09-24,5.24,5.4,5.17,5.34,1359907.0
2025-09-25,5.3,5.32,5.19,5.21,710389.0
2025-09-26,5.22,5.23,5.15,5.18,459807.0
2025-09-29,5.14,5.24,5.14,5.21,447680.0
2025-09-30,5.19,5.26,5.18,5.19,386372.0
2025-10-01,5.24,5.25,5.165,5.2,350606.0
2025-10-02,5.2,5.23,5.16,5.22,370930.0
2025-10-03,5.24,5.28,5.2,5.21,310205.0
2025-10-06,5.25,5.25,5.06,5.07,303819.0
2025-10-07,5.08,5.1,5.01,5.01,282099.0
2025-10-08,5.0,5.045,4.93,5.0,451576.0
2025-10-09,5.05,5.21,5.02,5.16,1018512.0
2025-10-10,5.17,5.19,5.1,5.18,461731.0
2025-10-13,5.18,5.2,5.09,5.14,1019490.0
2025-10-14,5.1,5.24,5.08,5.2,697734.0
2025-10-15,5.25,5.29,5.1,5.17,483662.0
2025-10-16,5.21,5.35,5.21,5.24,688574.0
2025-10-17,5.23,5.3,5.2,5.27,400787.0
2025-10-20,5.28,5.38,5.25,5.37,695247.0
2025-10-21,5.38,5.38,5.24,5.27,455066.0
2025-10-22,5.31,5.32,5.2,5.32,671881.0
2025-10-23,5.18,5.39,5.18,5.36,786690.0
2025-10-24,5.4,5.42,5.32,5.36,438047.0
2025-10-27,5.34,5.47,5.34,5.34,921174.0
2025-10-28,5.35,5.45,5.3,5.45,585054.0
2025-10-29,5.49,5.49,5.33,5.34,290675.0
2025-10-30,5.3,5.4,5.27,5.37,524778.0
2025-10-31,5.39,5.39,5.3,5.31,238562.0
2025-11-03,5.35,5.39,5.28,5.36,469902.0
2025-11-04,5.43,5.43,5.27,5.29,299181.0
2025-11-05,5.4,5.4,5.215,5.25,441994.0
2025-11-06,5.28,5.295,5.19,5.2,587122.0
2025-11-07,5.18,5.195,5.11,5.15,785127.0
2025-11-10,5.17,5.355,5.16,5.34,671615.0
2025-11-11,5.38,5.69,5.38,5.69,993088.0
2025-11-12,5.7,5.88,5.63,5.86,880206.0
2025-11-13,5.88,5.9,5.78,5.89,1146507.0
2025-11-14,5.76,5.94,5.68,5.93,671824.0
2025-11-17,5.91,5.96,5.75,5.94,917283.0
2025-11-18,5.89,5.96,5.805,5.94,983492.0
2025-11-19,5.9,6.0,5.83,5.96,781041.0
2025-11-20,5.99,6.045,5.9,5.98,687452.0
2025-11-21,6.0,6.015,5.85,5.9,671815.0
2025-11-24,5.89,5.98,5.85,5.93,472060.0
2025-11-25,5.88,6.03,5.83,5.98,651971.0
2025-11-26,6.0,6.08,5.965,6.03,939528.0