Date,Open,High,Low,Close,Volume
2011-08-04,1.201,1.201,1.114,1.114,1191645.0
2011-08-05,1.041,1.06,0.978,1.007,2407316.0
2011-08-08,0.997,1.026,0.973,1.012,960426.0
2011-08-09,1.007,1.007,0.93,1.007,485169.0
2011-08-10,1.041,1.056,1.012,1.036,319850.0
2011-08-11,1.012,1.022,0.993,1.022,288727.0
2011-08-12,1.026,1.026,1.012,1.017,127756.0
2011-08-15,1.017,1.036,1.012,1.036,167767.0
2011-08-16,1.022,1.022,0.997,1.012,193331.0
2011-08-17,1.012,1.026,1.012,1.026,314675.0
2011-08-18,1.031,1.031,1.007,1.012,80349.0
2011-08-19,1.017,1.022,1.002,1.017,57210.0
2011-08-22,0.993,1.017,0.993,1.012,68461.0
2011-08-23,1.012,1.012,1.002,1.002,17968.0
2011-08-24,1.002,1.002,0.997,0.997,23187.0
2011-08-25,0.993,0.993,0.983,0.993,88871.0
2011-08-26,0.993,0.993,0.988,0.988,43798.0
2011-08-29,0.997,1.012,0.988,0.993,9456.0
2011-08-30,0.997,1.002,0.997,1.002,71000.0
2011-08-31,1.002,1.007,0.993,1.007,74850.0
2011-09-02,1.007,1.007,0.973,0.988,49550.0
2011-09-05,0.978,0.988,0.973,0.988,66932.0
2011-09-06,0.973,0.973,0.944,0.944,224899.0
2011-09-07,0.944,0.944,0.939,0.944,77215.0
2011-09-08,0.964,0.968,0.964,0.964,44000.0
2011-09-12,0.944,0.964,0.944,0.964,34000.0
2011-09-13,0.964,0.997,0.964,0.983,452788.0
2011-09-14,0.997,1.012,0.983,0.983,1081110.0
2011-09-15,1.012,1.012,0.978,1.002,253575.0
2011-09-16,1.007,1.017,1.002,1.012,224341.0
2011-09-19,1.012,1.041,0.988,1.031,117408.0
2011-09-20,1.012,1.012,0.983,0.983,92046.0
2011-09-21,0.983,0.993,0.983,0.993,18670.0
2011-09-22,0.983,0.983,0.973,0.983,287423.0
2011-09-23,0.978,0.997,0.978,0.993,825093.0
2011-09-26,0.978,1.002,0.949,0.978,619445.0
2011-09-27,0.978,0.978,0.964,0.978,73513.0
2011-09-28,0.978,0.978,0.959,0.959,115100.0
2011-09-29,0.959,0.978,0.934,0.978,283451.0
2011-09-30,1.002,1.002,0.993,1.002,329998.0
2011-10-03,0.973,0.973,0.968,0.968,10527.0
2011-10-05,0.988,0.988,0.944,0.968,53652.0
2011-10-06,0.968,0.997,0.966,0.997,118639.0
2011-10-07,0.968,0.997,0.968,0.997,149474.0
2011-10-10,0.993,1.002,0.968,0.993,94680.0
2011-10-11,0.978,0.978,0.966,0.973,99836.0
2011-10-12,0.973,0.983,0.968,0.973,72751.0
2011-10-13,1.017,1.017,0.968,0.978,44242.0
2011-10-14,0.968,0.993,0.959,0.993,94833.0
2011-10-17,0.968,0.968,0.968,0.968,15000.0
2011-10-18,0.968,0.978,0.968,0.978,14950.0
2011-10-19,0.978,0.978,0.968,0.968,33195.0
2011-10-20,0.968,0.968,0.959,0.959,10300.0
2011-10-21,0.959,0.968,0.959,0.968,58832.0
2011-10-24,0.968,0.968,0.951,0.968,72226.0
2011-10-25,0.968,0.968,0.942,0.964,84594.0
2011-10-26,0.959,0.959,0.934,0.959,38065.0
2011-10-27,0.964,0.964,0.964,0.964,12981.0
2011-10-28,0.968,0.968,0.905,0.92,243353.0
2011-10-31,0.925,0.925,0.901,0.915,86913.0
2011-11-01,0.934,0.934,0.91,0.91,21270.0
2011-11-02,0.901,0.901,0.692,0.692,154795.0
2011-11-03,0.654,0.654,0.562,0.581,1739743.0
2011-11-04,0.591,0.622,0.583,0.583,1595837.0
2011-11-07,0.591,0.591,0.547,0.552,1517360.0
2011-11-08,0.567,0.588,0.562,0.586,3509051.0
2011-11-09,0.608,0.608,0.596,0.596,671493.0
2011-11-10,0.586,0.591,0.571,0.586,1650198.0
2011-11-11,0.586,0.596,0.576,0.596,527603.0
2011-11-14,0.596,0.605,0.586,0.586,388366.0
2011-11-15,0.586,0.591,0.586,0.591,99321.0
2011-11-16,0.581,0.581,0.571,0.571,140200.0
2011-11-17,0.581,0.598,0.581,0.596,381275.0
2011-11-18,0.596,0.629,0.596,0.629,519612.0
2011-11-21,0.649,0.654,0.642,0.642,233468.0
2011-11-22,0.642,0.642,0.615,0.617,143447.0
2011-11-23,0.625,0.625,0.617,0.617,3383.0
2011-11-24,0.629,0.644,0.61,0.612,45784.0
2011-11-25,0.622,0.629,0.61,0.612,60975.0
2011-11-28,0.62,0.629,0.612,0.612,36100.0
2011-11-29,0.612,0.629,0.61,0.629,130155.0
2011-11-30,0.61,0.612,0.61,0.612,2553.0
2011-12-01,0.615,0.62,0.608,0.62,218303.0
2011-12-02,0.615,0.625,0.615,0.625,25023.0
2011-12-05,0.629,0.629,0.622,0.622,93300.0
2011-12-06,0.622,0.622,0.605,0.605,132815.0
2011-12-07,0.6,0.617,0.6,0.617,388340.0
2011-12-08,0.6,0.622,0.6,0.622,723338.0
2011-12-09,0.62,0.62,0.608,0.608,24000.0
2011-12-12,0.615,0.615,0.605,0.615,39454.0
2011-12-13,0.605,0.615,0.605,0.608,32469.0
2011-12-14,0.605,0.625,0.605,0.612,22310.0
2011-12-15,0.605,0.605,0.605,0.605,46271.0
2011-12-16,0.605,0.615,0.605,0.605,201282.0
2011-12-19,0.617,0.625,0.605,0.615,174089.0
2011-12-20,0.605,0.605,0.605,0.605,19060.0
2011-12-21,0.605,0.62,0.605,0.61,53697.0
2011-12-22,0.605,0.61,0.605,0.605,48166.0
2011-12-23,0.61,0.61,0.598,0.608,193263.0
2011-12-28,0.6,0.608,0.6,0.605,41291.0
2011-12-29,0.608,0.615,0.608,0.612,43531.0
2011-12-30,0.608,0.625,0.605,0.625,60450.0
2012-01-03,0.625,0.639,0.62,0.62,216498.0
2012-01-04,0.625,0.639,0.625,0.629,112239.0
2012-01-05,0.629,0.629,0.625,0.625,130778.0
2012-01-06,0.625,0.629,0.625,0.629,144646.0
2012-01-09,0.629,0.632,0.629,0.629,432692.0
2012-01-10,0.629,0.629,0.629,0.629,75000.0
2012-01-11,0.629,0.629,0.612,0.615,225997.0
2012-01-12,0.627,0.639,0.627,0.629,254133.0
2012-01-13,0.639,0.639,0.629,0.629,4358.0
2012-01-16,0.639,0.639,0.639,0.639,3000.0
2012-01-17,0.639,0.663,0.639,0.654,21179.0
2012-01-18,0.654,0.678,0.654,0.663,113021.0
2012-01-19,0.654,0.673,0.654,0.673,28596.0
2012-01-20,0.673,0.685,0.654,0.654,122167.0
2012-01-23,0.658,0.671,0.654,0.658,37961.0
2012-01-24,0.658,0.658,0.658,0.658,29886.0
2012-01-25,0.663,0.673,0.663,0.663,55471.0
2012-01-27,0.668,0.673,0.654,0.654,200235.0
2012-01-30,0.663,0.668,0.663,0.668,32039.0
2012-01-31,0.668,0.671,0.658,0.668,101279.0
2012-02-01,0.671,0.673,0.671,0.673,30531.0
2012-02-02,0.673,0.692,0.671,0.683,145201.0
2012-02-03,0.683,0.7,0.683,0.685,173209.0
2012-02-06,0.688,0.69,0.683,0.683,40181.0
2012-02-07,0.688,0.69,0.683,0.688,109341.0
2012-02-08,0.685,0.692,0.683,0.69,110948.0
2012-02-09,0.685,0.69,0.668,0.675,105406.0
2012-02-10,0.668,0.668,0.666,0.668,112744.0
2012-02-13,0.668,0.668,0.649,0.654,213890.0
2012-02-14,0.658,0.658,0.654,0.654,35589.0
2012-02-15,0.649,0.668,0.639,0.668,59548.0
2012-02-16,0.668,0.668,0.668,0.668,868.0
2012-02-17,0.649,0.654,0.639,0.639,102124.0
2012-02-20,0.629,0.632,0.625,0.629,112744.0
2012-02-21,0.629,0.644,0.62,0.629,202521.0
2012-02-22,0.629,0.629,0.571,0.586,552663.0
2012-02-23,0.605,0.605,0.581,0.581,412986.0
2012-02-24,0.596,0.6,0.581,0.596,379525.0
2012-02-27,0.593,0.593,0.557,0.571,483853.0
2012-02-28,0.571,0.581,0.567,0.567,542118.0
2012-02-29,0.569,0.586,0.569,0.583,163761.0
2012-03-01,0.581,0.583,0.559,0.583,201795.0
2012-03-02,0.581,0.581,0.559,0.571,73615.0
2012-03-05,0.564,0.581,0.564,0.579,78728.0
2012-03-06,0.581,0.581,0.569,0.571,57338.0
2012-03-07,0.571,0.571,0.567,0.571,42096.0
2012-03-08,0.571,0.571,0.557,0.562,94599.0
2012-03-09,0.562,0.564,0.552,0.562,203500.0
2012-03-12,0.567,0.567,0.557,0.557,202500.0
2012-03-13,0.559,0.559,0.554,0.557,261598.0
2012-03-14,0.567,0.571,0.554,0.564,263064.0
2012-03-15,0.562,0.562,0.562,0.562,210048.0
2012-03-16,0.562,0.581,0.55,0.55,174671.0
2012-03-19,0.552,0.571,0.55,0.559,64158.0
2012-03-20,0.562,0.562,0.557,0.557,170024.0
2012-03-21,0.557,0.557,0.547,0.547,46784.0
2012-03-22,0.547,0.557,0.547,0.55,16523.0
2012-03-23,0.547,0.557,0.547,0.547,101085.0
2012-03-26,0.547,0.557,0.547,0.547,33000.0
2012-03-27,0.552,0.557,0.545,0.557,181487.0
2012-03-28,0.557,0.571,0.554,0.567,684002.0
2012-03-29,0.562,0.562,0.552,0.554,204942.0
2012-03-30,0.557,0.557,0.552,0.554,363116.0
2012-04-02,0.557,0.557,0.547,0.547,81078.0
2012-04-03,0.552,0.552,0.545,0.545,235943.0
2012-04-04,0.547,0.547,0.547,0.547,48784.0
2012-04-05,0.547,0.547,0.542,0.547,126395.0
2012-04-10,0.547,0.552,0.542,0.545,169559.0
2012-04-11,0.545,0.547,0.542,0.542,96700.0
2012-04-12,0.547,0.547,0.542,0.547,62947.0
2012-04-13,0.552,0.552,0.542,0.542,239232.0
2012-04-16,0.545,0.552,0.542,0.545,226740.0
2012-04-17,0.545,0.552,0.545,0.545,131525.0
2012-04-18,0.545,0.547,0.537,0.547,110037.0
2012-04-19,0.547,0.557,0.537,0.537,157833.0
2012-04-20,0.545,0.547,0.545,0.545,105268.0
2012-04-23,0.547,0.554,0.542,0.547,69252.0
2012-04-24,0.545,0.545,0.54,0.542,103998.0
2012-04-26,0.545,0.545,0.537,0.537,357014.0
2012-04-27,0.54,0.542,0.54,0.542,61009.0
2012-04-30,0.542,0.542,0.523,0.533,154284.0
2012-05-01,0.53,0.537,0.528,0.537,117808.0
2012-05-02,0.533,0.533,0.523,0.523,121748.0
2012-05-03,0.523,0.525,0.506,0.518,185160.0
2012-05-04,0.525,0.525,0.508,0.511,176192.0
2012-05-07,0.513,0.518,0.508,0.508,107652.0
2012-05-08,0.508,0.508,0.494,0.496,267099.0
2012-05-09,0.496,0.504,0.484,0.496,201724.0
2012-05-10,0.496,0.496,0.489,0.494,55553.0
2012-05-11,0.499,0.499,0.494,0.499,185763.0
2012-05-14,0.501,0.513,0.501,0.513,2000.0
2012-05-15,0.513,0.513,0.499,0.499,124869.0
2012-05-16,0.504,0.504,0.496,0.496,72319.0
2012-05-17,0.499,0.513,0.499,0.513,35722.0
2012-05-18,0.504,0.508,0.494,0.499,182040.0
2012-05-21,0.499,0.504,0.499,0.504,8120.0
2012-05-22,0.508,0.523,0.508,0.511,166046.0
2012-05-23,0.511,0.516,0.506,0.506,214469.0
2012-05-24,0.508,0.513,0.508,0.513,130006.0
2012-05-25,0.513,0.513,0.506,0.506,63634.0
2012-05-28,0.508,0.508,0.508,0.508,42339.0
2012-05-29,0.508,0.508,0.506,0.508,172411.0
2012-05-30,0.513,0.545,0.513,0.545,164036.0
2012-05-31,0.542,0.542,0.523,0.523,56221.0
2012-06-01,0.54,0.552,0.523,0.523,114669.0
2012-06-04,0.523,0.545,0.523,0.523,36239.0
2012-06-05,0.528,0.547,0.528,0.533,54347.0
2012-06-06,0.533,0.557,0.533,0.557,3126.0
2012-06-07,0.557,0.567,0.547,0.557,179709.0
2012-06-08,0.557,0.557,0.552,0.552,15615.0
2012-06-12,0.552,0.559,0.528,0.528,51484.0
2012-06-13,0.537,0.537,0.523,0.528,73493.0
2012-06-14,0.537,0.552,0.535,0.542,132660.0
2012-06-15,0.547,0.55,0.542,0.55,196209.0
2012-06-18,0.552,0.552,0.535,0.535,10387.0
2012-06-19,0.537,0.537,0.528,0.528,104432.0
2012-06-20,0.528,0.528,0.523,0.525,354471.0
2012-06-21,0.521,0.523,0.516,0.518,50262.0
2012-06-22,0.518,0.518,0.506,0.508,432511.0
2012-06-25,0.513,0.513,0.506,0.508,81260.0
2012-06-26,0.506,0.516,0.494,0.513,948769.0
2012-06-27,0.513,0.513,0.494,0.494,301925.0
2012-06-28,0.508,0.513,0.508,0.508,189777.0
2012-06-29,0.504,0.557,0.499,0.53,621301.0
2012-07-02,0.557,0.559,0.542,0.547,135725.0
2012-07-03,0.554,0.567,0.554,0.559,786101.0
2012-07-04,0.567,0.571,0.559,0.571,117834.0
2012-07-05,0.571,0.571,0.567,0.567,650112.0
2012-07-06,0.567,0.567,0.562,0.562,370270.0
2012-07-09,0.598,0.598,0.554,0.58,86058.0
2012-07-10,0.585,0.591,0.58,0.591,242369.0
2012-07-11,0.596,0.612,0.596,0.601,59952.0
2012-07-12,0.604,0.625,0.601,0.606,107939.0
2012-07-13,0.612,0.612,0.591,0.593,116330.0
2012-07-16,0.604,0.609,0.598,0.598,70822.0
2012-07-17,0.591,0.601,0.588,0.598,107077.0
2012-07-18,0.606,0.606,0.606,0.606,30620.0
2012-07-19,0.606,0.606,0.606,0.606,6582.0
2012-07-20,0.612,0.638,0.612,0.627,177926.0
2012-07-23,0.627,0.643,0.622,0.633,52824.0
2012-07-24,0.633,0.633,0.617,0.62,92799.0
2012-07-25,0.617,0.62,0.601,0.606,114621.0
2012-07-26,0.617,0.622,0.606,0.62,128047.0
2012-07-27,0.622,0.625,0.612,0.622,96311.0
2012-07-30,0.63,0.63,0.612,0.612,142480.0
2012-07-31,0.612,0.617,0.606,0.617,77847.0
2012-08-01,0.617,0.627,0.617,0.625,80434.0
2012-08-02,0.617,0.625,0.617,0.625,17019.0
2012-08-03,0.625,0.625,0.612,0.612,46890.0
2012-08-06,0.612,0.612,0.609,0.612,64848.0
2012-08-07,0.62,0.625,0.609,0.617,49847.0
2012-08-08,0.622,0.622,0.606,0.606,62342.0
2012-08-09,0.622,0.622,0.606,0.609,56217.0
2012-08-10,0.609,0.617,0.606,0.612,71998.0
2012-08-13,0.617,0.617,0.612,0.612,37693.0
2012-08-14,0.606,0.617,0.606,0.606,58289.0
2012-08-15,0.612,0.614,0.606,0.609,51315.0
2012-08-16,0.606,0.606,0.606,0.606,9000.0
2012-08-17,0.606,0.609,0.606,0.609,2000.0
2012-08-20,0.612,0.62,0.588,0.598,350623.0
2012-08-21,0.601,0.606,0.596,0.596,31011.0
2012-08-22,0.606,0.614,0.606,0.614,1000.0
2012-08-23,0.614,0.614,0.598,0.598,18707.0
2012-08-24,0.614,0.614,0.604,0.604,51124.0
2012-08-27,0.606,0.606,0.601,0.601,93803.0
2012-08-28,0.601,0.612,0.601,0.604,31800.0
2012-08-29,0.606,0.606,0.591,0.601,132039.0
2012-08-30,0.601,0.601,0.596,0.596,6557.0
2012-08-31,0.596,0.601,0.585,0.601,4444.0
2012-09-03,0.585,0.591,0.585,0.591,20000.0
2012-09-04,0.596,0.606,0.591,0.601,66304.0
2012-09-05,0.601,0.601,0.593,0.596,18773.0
2012-09-06,0.604,0.604,0.593,0.596,51065.0
2012-09-07,0.596,0.596,0.596,0.596,1770.0
2012-09-10,0.601,0.601,0.593,0.596,58877.0
2012-09-11,0.596,0.596,0.591,0.593,59167.0
2012-09-12,0.601,0.601,0.591,0.593,186162.0
2012-09-13,0.593,0.601,0.593,0.596,162023.0
2012-09-14,0.596,0.596,0.591,0.591,94565.0
2012-09-17,0.591,0.598,0.591,0.596,8705.0
2012-09-18,0.596,0.596,0.593,0.596,17284.0
2012-09-19,0.596,0.596,0.593,0.593,21967.0
2012-09-20,0.596,0.598,0.593,0.596,17902.0
2012-09-21,0.596,0.596,0.593,0.593,49301.0
2012-09-24,0.593,0.596,0.593,0.596,15918.0
2012-09-25,0.596,0.596,0.591,0.591,64933.0
2012-09-26,0.593,0.593,0.591,0.591,15168.0
2012-09-27,0.591,0.591,0.585,0.585,58327.0
2012-09-28,0.591,0.596,0.585,0.591,245011.0
2012-10-01,0.591,0.617,0.591,0.617,64907.0
2012-10-02,0.617,0.617,0.591,0.593,36640.0
2012-10-03,0.606,0.606,0.593,0.596,50250.0
2012-10-04,0.606,0.612,0.604,0.606,78413.0
2012-10-05,0.609,0.609,0.601,0.604,115059.0
2012-10-08,0.606,0.606,0.601,0.601,39066.0
2012-10-09,0.601,0.604,0.601,0.604,4492.0
2012-10-10,0.604,0.606,0.601,0.604,35461.0
2012-10-11,0.601,0.606,0.598,0.601,59775.0
2012-10-12,0.604,0.62,0.601,0.604,160503.0
2012-10-15,0.612,0.614,0.601,0.612,67033.0
2012-10-16,0.609,0.609,0.598,0.598,1000.0
2012-10-17,0.612,0.612,0.601,0.601,33024.0
2012-10-18,0.604,0.604,0.601,0.601,10200.0
2012-10-19,0.601,0.606,0.598,0.601,95051.0
2012-10-22,0.606,0.614,0.601,0.606,86290.0
2012-10-23,0.612,0.612,0.606,0.609,21613.0
2012-10-24,0.606,0.606,0.601,0.601,4000.0
2012-10-25,0.606,0.606,0.601,0.601,57514.0
2012-10-26,0.604,0.612,0.601,0.612,24249.0
2012-10-29,0.612,0.617,0.606,0.617,54367.0
2012-10-30,0.614,0.633,0.614,0.633,113153.0
2012-10-31,0.633,0.649,0.627,0.63,165450.0
2012-11-01,0.63,0.638,0.627,0.633,59079.0
2012-11-02,0.641,0.643,0.638,0.641,61809.0
2012-11-05,0.643,0.654,0.643,0.654,72079.0
2012-11-06,0.654,0.704,0.654,0.685,153115.0
2012-11-07,0.696,0.696,0.67,0.685,225109.0
2012-11-08,0.691,0.693,0.678,0.693,159592.0
2012-11-09,0.675,0.685,0.675,0.685,55986.0
2012-11-12,0.688,0.688,0.68,0.685,51349.0
2012-11-13,0.68,0.68,0.68,0.68,10000.0
2012-11-14,0.675,0.678,0.641,0.651,225288.0
2012-11-15,0.651,0.659,0.622,0.654,165086.0
2012-11-16,0.656,0.659,0.627,0.633,270856.0
2012-11-19,0.643,0.672,0.643,0.664,131837.0
2012-11-20,0.68,0.688,0.654,0.659,315026.0
2012-11-21,0.659,0.664,0.646,0.659,246685.0
2012-11-22,0.659,0.68,0.651,0.68,810536.0
2012-11-23,0.68,0.68,0.68,0.68,20000.0
2012-11-26,0.68,0.68,0.664,0.68,84981.0
2012-11-27,0.68,0.68,0.67,0.67,37661.0
2012-11-28,0.68,0.685,0.654,0.659,291914.0
2012-11-29,0.664,0.675,0.664,0.67,71685.0
2012-11-30,0.68,0.68,0.659,0.68,227483.0
2012-12-03,0.685,0.736,0.685,0.712,877796.0
2012-12-04,0.74,0.74,0.696,0.696,1384921.0
2012-12-05,0.728,0.739,0.712,0.712,574349.0
2012-12-06,0.714,0.717,0.706,0.712,388889.0
2012-12-07,0.712,0.717,0.706,0.706,1750739.0
2012-12-10,0.706,0.717,0.703,0.706,458197.0
2012-12-11,0.712,0.712,0.708,0.709,35165.0
2012-12-12,0.714,0.714,0.709,0.709,25950.0
2012-12-13,0.709,0.709,0.703,0.706,158249.0
2012-12-14,0.709,0.709,0.703,0.706,304514.0
2012-12-17,0.712,0.717,0.703,0.706,632374.0
2012-12-18,0.712,0.723,0.703,0.703,863447.0
2012-12-19,0.717,0.717,0.698,0.701,548378.0
2012-12-20,0.706,0.709,0.701,0.706,121080.0
2012-12-21,0.706,0.709,0.698,0.703,158595.0
2012-12-24,0.709,0.717,0.709,0.712,105591.0
2012-12-27,0.717,0.717,0.712,0.712,784.0
2012-12-28,0.717,0.742,0.717,0.72,556520.0
2012-12-31,0.723,0.734,0.723,0.725,104016.0
2013-01-02,0.734,0.734,0.72,0.723,517878.0
2013-01-03,0.723,0.728,0.717,0.717,577082.0
2013-01-04,0.72,0.72,0.72,0.72,0.0
2013-01-07,0.723,0.761,0.723,0.747,1033159.0
2013-01-08,0.75,0.753,0.75,0.753,89176.0
2013-01-09,0.753,0.797,0.753,0.786,730917.0
2013-01-10,0.794,0.8,0.794,0.8,50640.0
2013-01-11,0.805,0.811,0.805,0.811,11776.0
2013-01-14,0.816,0.816,0.8,0.811,551210.0
2013-01-15,0.811,0.811,0.792,0.811,163780.0
2013-01-16,0.811,0.861,0.811,0.861,655087.0
2013-01-17,0.866,0.899,0.863,0.883,489580.0
2013-01-18,0.883,0.891,0.849,0.872,492626.0
2013-01-21,0.872,0.872,0.858,0.861,225199.0
2013-01-22,0.861,0.861,0.836,0.841,256491.0
2013-01-23,0.844,0.861,0.841,0.847,213596.0
2013-01-24,0.855,0.877,0.855,0.869,216284.0
2013-01-25,0.874,0.91,0.874,0.91,2000.0
2013-01-29,0.916,0.929,0.902,0.913,266129.0
2013-01-30,0.916,0.938,0.916,0.921,187362.0
2013-01-31,0.927,0.927,0.896,0.907,148330.0
2013-02-01,0.905,0.905,0.877,0.883,128739.0
2013-02-04,0.883,0.894,0.858,0.858,192381.0
2013-02-05,0.855,0.855,0.841,0.844,101448.0
2013-02-06,0.852,0.899,0.852,0.899,4006.0
2013-02-07,0.899,0.918,0.888,0.91,149495.0
2013-02-08,0.916,0.924,0.907,0.916,163040.0
2013-02-11,0.924,0.924,0.907,0.916,139090.0
2013-02-12,0.921,0.921,0.894,0.899,67697.0
2013-02-13,0.907,0.924,0.899,0.907,176627.0
2013-02-14,0.927,0.938,0.921,0.921,537594.0
2013-02-15,0.927,0.932,0.924,0.924,158778.0
2013-02-18,0.935,0.938,0.913,0.916,361898.0
2013-02-19,0.921,0.921,0.899,0.905,149215.0
2013-02-20,0.916,0.918,0.902,0.91,97781.0
2013-02-21,0.905,0.921,0.883,0.921,133439.0
2013-02-22,0.921,0.932,0.899,0.924,208896.0
2013-02-25,0.935,0.935,0.918,0.918,1400.0
2013-02-26,0.905,0.916,0.891,0.891,94221.0
2013-02-27,0.894,0.91,0.894,0.902,65746.0
2013-02-28,0.913,0.916,0.902,0.902,75583.0
2013-03-01,0.899,0.91,0.896,0.91,29229.0
2013-03-04,0.916,0.918,0.905,0.91,279125.0
2013-03-05,0.921,0.921,0.905,0.91,250481.0
2013-03-06,0.918,0.963,0.91,0.949,456572.0
2013-03-07,0.965,0.974,0.94,0.952,385324.0
2013-03-08,0.952,0.971,0.952,0.96,196124.0
2013-03-11,0.976,0.982,0.949,0.979,242253.0
2013-03-12,0.976,0.982,0.965,0.974,127037.0
2013-03-13,0.968,0.974,0.938,0.965,202083.0
2013-03-14,0.968,0.971,0.946,0.965,156059.0
2013-03-15,0.965,0.965,0.946,0.965,79490.0
2013-03-18,0.976,0.976,0.935,0.946,125058.0
2013-03-19,0.949,0.954,0.938,0.943,59835.0
2013-03-20,0.949,0.957,0.913,0.929,306110.0
2013-03-21,0.927,0.965,0.927,0.965,136006.0
2013-03-22,0.965,0.971,0.954,0.965,127944.0
2013-03-25,0.968,0.971,0.96,0.96,147904.0
2013-03-26,0.964,0.964,0.943,0.943,95373.0
2013-03-27,0.938,0.963,0.938,0.96,253419.0
2013-03-28,0.963,0.968,0.949,0.96,103583.0
2013-04-02,0.965,0.965,0.954,0.965,72154.0
2013-04-03,0.971,1.018,0.971,1.009,334658.0
2013-04-04,0.998,1.012,0.996,1.012,231703.0
2013-04-05,1.015,1.023,0.976,0.982,458896.0
2013-04-08,0.979,0.985,0.96,0.971,156342.0
2013-04-09,0.982,0.987,0.963,0.968,247086.0
2013-04-10,0.971,0.985,0.965,0.982,98873.0
2013-04-11,0.982,0.99,0.982,0.99,6444.0
2013-04-12,0.993,1.012,0.993,1.012,25489.0
2013-04-15,1.004,1.026,1.004,1.012,185388.0
2013-04-16,1.015,1.015,0.96,0.965,187131.0
2013-04-17,0.965,0.987,0.965,0.982,230479.0
2013-04-18,0.985,0.99,0.954,0.99,143906.0
2013-04-19,0.99,0.996,0.957,0.993,121100.0
2013-04-22,0.993,1.004,0.987,0.993,155564.0
2013-04-23,0.976,1.015,0.976,0.998,159721.0
2013-04-24,1.009,1.026,1.007,1.02,196689.0
2013-04-26,1.026,1.026,1.008,1.026,17168.0
2013-04-29,1.034,1.056,1.029,1.048,425205.0
2013-04-30,1.048,1.048,1.034,1.043,165197.0
2013-05-01,1.037,1.043,1.015,1.037,209465.0
2013-05-02,1.043,1.043,1.029,1.043,100108.0
2013-05-03,1.037,1.054,1.032,1.032,92350.0
2013-05-06,1.048,1.048,1.032,1.037,56095.0
2013-05-07,1.037,1.043,1.02,1.04,98327.0
2013-05-08,1.032,1.04,0.965,0.965,219622.0
2013-05-09,0.982,0.993,0.965,0.987,136464.0
2013-05-10,0.987,1.009,0.982,0.987,128875.0
2013-05-13,0.976,0.982,0.863,0.91,1007331.0
2013-05-14,0.907,0.932,0.899,0.905,157563.0
2013-05-15,0.905,0.91,0.891,0.91,15111.0
2013-05-16,0.916,0.943,0.916,0.943,12170.0
2013-05-17,0.932,0.954,0.932,0.943,164460.0
2013-05-20,0.943,0.96,0.943,0.96,54302.0
2013-05-21,0.96,0.96,0.927,0.938,308473.0
2013-05-22,0.938,0.96,0.932,0.932,101620.0
2013-05-23,0.932,0.947,0.931,0.946,12572.0
2013-05-24,0.938,0.949,0.891,0.949,8219.0
2013-05-27,0.943,0.954,0.905,0.954,97780.0
2013-05-28,0.952,0.971,0.921,0.921,63831.0
2013-05-29,0.949,0.949,0.938,0.943,628.0
2013-05-30,0.949,0.949,0.929,0.94,15667.0
2013-05-31,0.94,0.949,0.927,0.929,45741.0
2013-06-03,0.927,0.952,0.921,0.943,78512.0
2013-06-04,0.949,0.949,0.94,0.94,320.0
2013-06-05,0.949,0.949,0.927,0.927,576.0
2013-06-06,0.916,0.916,0.91,0.913,13000.0
2013-06-07,0.91,0.91,0.894,0.894,2000.0
2013-06-11,0.91,0.938,0.91,0.938,9451.0
2013-06-12,0.938,0.938,0.91,0.91,2035.0
2013-06-13,0.927,0.927,0.902,0.902,1882.0
2013-06-14,0.905,0.916,0.905,0.916,3128.0
2013-06-17,0.935,0.935,0.905,0.905,987.0
2013-06-18,0.91,0.91,0.907,0.907,5932.0
2013-06-19,0.927,0.927,0.924,0.924,1.0
2013-06-20,0.921,0.932,0.921,0.932,2594.0
2013-06-21,0.905,0.932,0.888,0.91,368513.0
2013-06-24,0.916,0.916,0.891,0.91,79655.0
2013-06-25,0.91,0.91,0.905,0.905,20840.0
2013-06-26,0.913,0.932,0.913,0.918,113716.0
2013-06-27,0.935,0.935,0.894,0.894,3895.0
2013-06-28,0.909,0.927,0.909,0.927,7292.0
2013-07-01,0.938,0.95,0.928,0.938,2078.0
2013-07-02,0.953,0.956,0.933,0.933,68575.0
2013-07-03,0.956,0.956,0.944,0.944,10317.0
2013-07-04,0.95,0.967,0.95,0.967,330.0
2013-07-05,0.973,1.005,0.97,1.002,205513.0
2013-07-08,1.008,1.025,1.008,1.025,8735.0
2013-07-09,1.025,1.06,1.025,1.054,136541.0
2013-07-10,1.054,1.06,1.054,1.06,5364.0
2013-07-11,1.06,1.072,1.031,1.072,68912.0
2013-07-12,1.046,1.066,1.034,1.034,64563.0
2013-07-15,1.054,1.054,1.02,1.02,79.0
2013-07-16,1.014,1.043,1.008,1.043,44055.0
2013-07-17,1.043,1.043,1.014,1.025,14942.0
2013-07-18,1.025,1.025,1.014,1.014,2200.0
2013-07-19,1.014,1.025,1.014,1.025,25169.0
2013-07-22,1.014,1.031,1.014,1.014,60138.0
2013-07-23,1.02,1.034,1.02,1.034,994.0
2013-07-24,1.02,1.054,1.02,1.054,15931.0
2013-07-25,1.066,1.069,1.037,1.043,129905.0
2013-07-26,1.043,1.043,1.031,1.031,1864.0
2013-07-29,1.028,1.054,1.028,1.031,15290.0
2013-07-30,1.031,1.037,1.031,1.037,1683.0
2013-07-31,1.017,1.034,1.009,1.014,19122.0
2013-08-01,1.02,1.031,1.008,1.014,21860.0
2013-08-02,1.02,1.043,1.02,1.043,358.0
2013-08-05,1.014,1.043,1.002,1.017,97368.0
2013-08-06,1.031,1.031,1.02,1.02,1000.0
2013-08-07,1.031,1.031,1.011,1.022,57859.0
2013-08-08,1.031,1.031,1.022,1.028,23525.0
2013-08-09,1.043,1.043,1.031,1.031,5526.0
2013-08-12,1.037,1.037,1.031,1.037,250.0
2013-08-13,1.037,1.037,1.037,1.037,3260.0
2013-08-14,1.037,1.043,1.031,1.043,2148.0
2013-08-15,1.048,1.063,1.048,1.063,137906.0
2013-08-16,1.054,1.063,1.054,1.063,285.0
2013-08-19,1.057,1.066,1.043,1.066,56784.0
2013-08-20,1.072,1.072,1.043,1.063,16618.0
2013-08-21,1.054,1.063,1.025,1.025,76565.0
2013-08-22,1.037,1.048,1.037,1.048,98598.0
2013-08-23,1.054,1.063,1.046,1.063,74630.0
2013-08-26,1.063,1.069,1.037,1.057,47313.0
2013-08-27,1.051,1.051,1.031,1.037,21085.0
2013-08-28,1.031,1.043,1.031,1.043,8621.0
2013-08-29,1.031,1.031,1.018,1.02,116.0
2013-08-30,1.014,1.043,1.008,1.043,49130.0
2013-09-02,1.043,1.043,1.014,1.025,117672.0
2013-09-03,1.014,1.037,1.014,1.037,6003.0
2013-09-04,1.037,1.043,1.014,1.025,1034513.0
2013-09-05,1.02,1.02,1.017,1.02,6004.0
2013-09-06,1.017,1.017,0.996,0.996,8000.0
2013-09-09,0.962,0.973,0.959,0.962,283177.0
2013-09-10,0.962,0.979,0.962,0.979,79072.0
2013-09-11,0.979,0.979,0.962,0.976,86963.0
2013-09-12,0.973,0.985,0.967,0.985,111975.0
2013-09-13,0.991,0.991,0.97,0.979,26372.0
2013-09-16,0.97,0.985,0.97,0.985,1763.0
2013-09-17,0.976,1.008,0.976,1.008,684.0
2013-09-18,1.014,1.02,1.014,1.02,7963.0
2013-09-19,1.031,1.034,1.022,1.034,8467.0
2013-09-20,1.031,1.034,0.996,1.005,100060.0
2013-09-23,1.022,1.022,0.991,0.991,64156.0
2013-09-24,0.991,0.991,0.979,0.979,6580.0
2013-09-25,0.982,1.002,0.982,1.002,1000.0
2013-09-26,1.002,1.02,0.996,1.011,29724.0
2013-09-27,0.999,1.008,0.999,1.008,3.0
2013-09-30,1.002,1.002,0.982,0.985,2166.0
2013-10-01,0.991,0.991,0.982,0.985,7372.0
2013-10-02,0.991,0.991,0.985,0.985,2161.0
2013-10-03,0.985,1.002,0.982,0.991,65596.0
2013-10-04,1.008,1.008,1.008,1.008,204.0
2013-10-07,1.008,1.008,1.002,1.008,10626.0
2013-10-08,1.002,1.005,0.976,0.979,129237.0
2013-10-09,0.979,0.979,0.979,0.979,1259.0
2013-10-10,0.979,0.979,0.967,0.973,33740.0
2013-10-11,0.985,0.985,0.982,0.982,8153.0
2013-10-14,0.982,0.982,0.967,0.979,137030.0
2013-10-15,0.979,0.988,0.979,0.988,3893.0
2013-10-16,0.988,1.002,0.973,0.991,76715.0
2013-10-17,1.002,1.005,0.979,0.985,68428.0
2013-10-18,0.985,0.985,0.973,0.973,25394.0
2013-10-21,0.976,0.985,0.976,0.976,52760.0
2013-10-22,0.991,0.991,0.967,0.967,16424.0
2013-10-23,0.973,0.991,0.964,0.967,49459.0
2013-10-24,0.985,0.988,0.967,0.967,44132.0
2013-10-25,0.967,0.985,0.967,0.973,54344.0
2013-10-28,0.964,0.976,0.964,0.97,259312.0
2013-10-29,0.973,0.976,0.97,0.973,70180.0
2013-10-30,0.973,0.988,0.973,0.973,414182.0
2013-10-31,0.985,0.985,0.967,0.97,325732.0
2013-11-01,0.97,0.973,0.964,0.964,150453.0
2013-11-04,0.964,0.985,0.962,0.964,170905.0
2013-11-05,0.962,0.979,0.962,0.962,111474.0
2013-11-06,0.964,0.964,0.956,0.962,144699.0
2013-11-07,0.959,0.964,0.936,0.941,266362.0
2013-11-08,0.944,0.95,0.941,0.944,127126.0
2013-11-11,0.95,0.95,0.938,0.938,114780.0
2013-11-12,0.938,0.947,0.938,0.944,126566.0
2013-11-13,0.95,0.953,0.941,0.941,115110.0
2013-11-14,0.944,0.953,0.941,0.944,210091.0
2013-11-15,0.947,0.947,0.941,0.941,298686.0
2013-11-18,0.944,0.956,0.941,0.941,235286.0
2013-11-19,0.944,0.944,0.941,0.941,69530.0
2013-11-20,0.944,0.947,0.938,0.938,134901.0
2013-11-21,0.938,0.941,0.927,0.927,282705.0
2013-11-22,0.927,0.936,0.927,0.927,100988.0
2013-11-25,0.933,0.933,0.909,0.909,176401.0
2013-11-26,0.909,0.915,0.904,0.907,342932.0
2013-11-27,0.909,0.95,0.892,0.95,180397.0
2013-11-28,0.956,1.011,0.95,1.008,381343.0
2013-11-29,1.025,1.063,1.02,1.048,1234646.0
2013-12-02,1.072,1.084,1.048,1.06,333894.0
2013-12-03,1.081,1.081,1.033,1.063,215109.0
2013-12-04,1.069,1.075,1.06,1.069,449830.0
2013-12-05,1.072,1.075,1.066,1.069,279706.0
2013-12-06,1.063,1.087,1.06,1.069,226742.0
2013-12-09,1.069,1.075,1.06,1.069,168988.0
2013-12-10,1.066,1.078,1.057,1.069,229914.0
2013-12-11,1.069,1.108,1.057,1.096,155703.0
2013-12-12,1.087,1.099,1.081,1.093,131839.0
2013-12-13,1.093,1.096,1.075,1.093,87595.0
2013-12-16,1.093,1.099,1.081,1.096,102201.0
2013-12-17,1.093,1.114,1.093,1.114,113416.0
2013-12-18,1.114,1.135,1.105,1.114,85482.0
2013-12-19,1.129,1.141,1.12,1.141,189084.0
2013-12-20,1.141,1.141,1.099,1.111,22587.0
2013-12-23,1.105,1.105,1.084,1.105,104688.0
2013-12-24,1.105,1.111,1.102,1.111,16233.0
2013-12-27,1.111,1.111,1.093,1.105,39678.0
2013-12-30,1.096,1.117,1.078,1.081,151921.0
2013-12-31,1.084,1.099,1.081,1.099,21647.0
2014-01-02,1.102,1.141,1.09,1.141,217582.0
2014-01-03,1.141,1.169,1.141,1.154,95832.0
2014-01-06,1.166,1.175,1.163,1.172,105225.0
2014-01-07,1.172,1.184,1.154,1.154,154279.0
2014-01-08,1.181,1.187,1.16,1.181,79512.0
2014-01-09,1.178,1.196,1.178,1.193,136421.0
2014-01-10,1.193,1.193,1.16,1.172,85659.0
2014-01-13,1.178,1.178,1.141,1.154,103817.0
2014-01-14,1.141,1.154,1.111,1.114,152055.0
2014-01-15,1.111,1.148,1.111,1.148,94740.0
2014-01-16,1.151,1.19,1.148,1.187,210181.0
2014-01-17,1.196,1.256,1.196,1.256,271499.0
2014-01-20,1.262,1.262,1.202,1.22,96935.0
2014-01-21,1.22,1.244,1.217,1.226,161641.0
2014-01-22,1.244,1.28,1.232,1.28,201647.0
2014-01-23,1.28,1.28,1.232,1.262,66230.0
2014-01-24,1.244,1.274,1.232,1.262,131684.0
2014-01-28,1.226,1.232,1.202,1.208,187981.0
2014-01-29,1.232,1.256,1.22,1.238,82261.0
2014-01-30,1.208,1.22,1.184,1.184,146085.0
2014-01-31,1.184,1.226,1.184,1.214,81758.0
2014-02-03,1.202,1.229,1.202,1.202,112402.0
2014-02-04,1.232,1.232,1.172,1.172,177294.0
2014-02-05,1.19,1.22,1.19,1.22,64763.0
2014-02-06,1.19,1.22,1.181,1.202,96250.0
2014-02-07,1.214,1.262,1.214,1.244,244158.0
2014-02-10,1.256,1.262,1.202,1.208,211134.0
2014-02-11,1.244,1.244,1.208,1.226,63084.0
2014-02-12,1.244,1.262,1.244,1.25,153772.0
2014-02-13,1.244,1.253,1.232,1.25,78848.0
2014-02-14,1.256,1.271,1.25,1.268,180769.0
2014-02-17,1.304,1.316,1.274,1.274,286011.0
2014-02-18,1.274,1.28,1.262,1.268,58064.0
2014-02-19,1.262,1.316,1.262,1.292,154922.0
2014-02-20,1.292,1.298,1.262,1.274,54404.0
2014-02-21,1.262,1.262,1.087,1.175,394046.0
2014-02-24,1.178,1.178,1.096,1.132,301973.0
2014-02-25,1.132,1.178,1.129,1.151,198602.0
2014-02-26,1.135,1.138,1.123,1.123,87607.0
2014-02-27,1.12,1.12,1.093,1.093,200554.0
2014-02-28,1.099,1.111,1.09,1.111,107607.0
2014-03-03,1.111,1.117,1.087,1.111,119563.0
2014-03-04,1.111,1.172,1.105,1.135,248294.0
2014-03-05,1.16,1.169,1.135,1.154,86909.0
2014-03-06,1.16,1.163,1.135,1.154,75752.0
2014-03-07,1.163,1.172,1.154,1.157,55526.0
2014-03-10,1.16,1.172,1.154,1.172,145078.0
2014-03-11,1.157,1.19,1.157,1.19,136314.0
2014-03-12,1.178,1.193,1.178,1.187,47303.0
2014-03-13,1.184,1.202,1.172,1.19,121014.0
2014-03-14,1.172,1.175,1.144,1.144,69354.0
2014-03-17,1.141,1.169,1.132,1.154,58753.0
2014-03-18,1.141,1.157,1.117,1.117,33820.0
2014-03-19,1.157,1.193,1.141,1.163,125663.0
2014-03-20,1.178,1.202,1.172,1.202,113090.0
2014-03-21,1.202,1.208,1.175,1.199,66966.0
2014-03-24,1.202,1.208,1.184,1.208,104629.0
2014-03-25,1.202,1.211,1.19,1.196,112146.0
2014-03-26,1.202,1.214,1.193,1.208,105913.0
2014-03-27,1.214,1.22,1.208,1.214,148921.0
2014-03-28,1.202,1.208,1.184,1.202,56243.0
2014-03-31,1.208,1.208,1.19,1.202,94249.0
2014-04-01,1.202,1.208,1.187,1.19,148539.0
2014-04-02,1.184,1.208,1.166,1.172,53302.0
2014-04-03,1.178,1.19,1.157,1.157,51055.0
2014-04-04,1.16,1.178,1.157,1.157,30529.0
2014-04-07,1.157,1.178,1.154,1.157,80947.0
2014-04-08,1.157,1.172,1.157,1.157,57216.0
2014-04-09,1.157,1.172,1.144,1.16,213610.0
2014-04-10,1.154,1.169,1.154,1.157,257240.0
2014-04-11,1.154,1.157,1.148,1.157,68811.0
2014-04-14,1.144,1.151,1.135,1.135,227513.0
2014-04-15,1.135,1.144,1.132,1.132,56302.0
2014-04-16,1.129,1.141,1.129,1.129,18217.0
2014-04-17,1.129,1.166,1.129,1.163,81291.0
2014-04-22,1.166,1.208,1.16,1.202,155853.0
2014-04-23,1.202,1.202,1.178,1.196,74830.0
2014-04-24,1.196,1.196,1.154,1.196,39415.0
2014-04-28,1.172,1.178,1.16,1.163,74519.0
2014-04-29,1.172,1.172,1.132,1.166,94829.0
2014-04-30,1.166,1.169,1.144,1.144,82676.0
2014-05-01,1.141,1.16,1.138,1.138,58960.0
2014-05-02,1.141,1.16,1.141,1.148,42849.0
2014-05-05,1.169,1.169,1.148,1.151,41532.0
2014-05-06,1.16,1.166,1.138,1.138,127420.0
2014-05-07,1.135,1.148,1.135,1.135,32226.0
2014-05-08,1.154,1.154,1.129,1.135,33351.0
2014-05-09,1.135,1.144,1.135,1.141,19131.0
2014-05-12,1.135,1.138,1.129,1.132,53259.0
2014-05-13,1.132,1.141,1.117,1.126,217738.0
2014-05-14,1.123,1.123,1.111,1.12,107329.0
2014-05-15,1.114,1.123,1.111,1.117,96101.0
2014-05-16,1.123,1.123,1.114,1.117,173604.0
2014-05-19,1.117,1.123,1.114,1.117,84208.0
2014-05-20,1.117,1.123,1.114,1.117,140398.0
2014-05-21,1.114,1.117,1.108,1.111,218030.0
2014-05-22,1.108,1.114,1.105,1.108,97004.0
2014-05-23,1.111,1.157,1.111,1.12,142657.0
2014-05-26,1.114,1.135,1.114,1.123,74768.0
2014-05-27,1.123,1.135,1.117,1.135,109388.0
2014-05-28,1.141,1.166,1.123,1.141,136901.0
2014-05-29,1.141,1.166,1.135,1.166,126840.0
2014-05-30,1.154,1.178,1.154,1.169,245355.0
2014-06-02,1.157,1.181,1.157,1.169,23636.0
2014-06-03,1.163,1.172,1.163,1.172,23424.0
2014-06-04,1.166,1.172,1.151,1.169,74304.0
2014-06-05,1.172,1.19,1.166,1.19,31930.0
2014-06-06,1.181,1.202,1.178,1.202,57018.0
2014-06-10,1.193,1.199,1.184,1.19,71610.0
2014-06-11,1.202,1.211,1.196,1.202,151970.0
2014-06-12,1.232,1.232,1.202,1.232,97657.0
2014-06-13,1.232,1.232,1.202,1.202,51305.0
2014-06-16,1.202,1.232,1.19,1.232,27622.0
2014-06-17,1.22,1.22,1.199,1.214,49131.0
2014-06-18,1.196,1.208,1.196,1.208,22084.0
2014-06-19,1.202,1.208,1.19,1.19,84935.0
2014-06-20,1.19,1.238,1.19,1.238,111241.0
2014-06-23,1.238,1.238,1.214,1.214,69876.0
2014-06-24,1.226,1.244,1.22,1.238,32530.0
2014-06-25,1.232,1.244,1.22,1.244,127682.0
2014-06-26,1.256,1.262,1.226,1.226,196149.0
2014-06-27,1.226,1.25,1.226,1.226,69404.0
2014-06-30,1.238,1.262,1.238,1.244,139204.0
2014-07-01,1.263,1.263,1.238,1.238,63953.0
2014-07-02,1.236,1.274,1.236,1.255,116767.0
2014-07-03,1.28,1.293,1.28,1.28,82191.0
2014-07-04,1.286,1.305,1.274,1.28,283371.0
2014-07-07,1.299,1.311,1.286,1.299,158703.0
2014-07-08,1.311,1.362,1.311,1.355,345686.0
2014-07-09,1.355,1.431,1.343,1.412,1207015.0
2014-07-10,1.443,1.518,1.44,1.518,1151066.0
2014-07-11,1.531,1.537,1.399,1.456,459897.0
2014-07-14,1.481,1.493,1.443,1.443,85553.0
2014-07-15,1.468,1.468,1.443,1.456,17759.0
2014-07-16,1.462,1.474,1.456,1.474,45740.0
2014-07-17,1.481,1.481,1.443,1.443,56604.0
2014-07-18,1.443,1.481,1.443,1.462,355359.0
2014-07-21,1.449,1.531,1.449,1.506,930023.0
2014-07-22,1.506,1.562,1.506,1.537,502836.0
2014-07-23,1.537,1.556,1.525,1.525,564773.0
2014-07-24,1.531,1.537,1.512,1.512,244693.0
2014-07-25,1.537,1.543,1.506,1.543,263886.0
2014-07-28,1.55,1.55,1.525,1.537,250889.0
2014-07-29,1.543,1.553,1.537,1.537,127306.0
2014-07-30,1.537,1.55,1.531,1.55,208839.0
2014-07-31,1.543,1.556,1.525,1.531,120686.0
2014-08-01,1.531,1.537,1.518,1.518,101758.0
2014-08-04,1.518,1.537,1.518,1.537,37979.0
2014-08-05,1.537,1.55,1.531,1.543,112382.0
2014-08-06,1.531,1.537,1.518,1.518,42840.0
2014-08-07,1.518,1.537,1.518,1.537,18971.0
2014-08-08,1.531,1.537,1.518,1.537,171279.0
2014-08-11,1.531,1.531,1.493,1.493,155401.0
2014-08-12,1.487,1.506,1.431,1.431,197412.0
2014-08-13,1.374,1.431,1.28,1.424,526875.0
2014-08-14,1.431,1.468,1.424,1.468,105098.0
2014-08-15,1.443,1.462,1.38,1.443,287193.0
2014-08-18,1.449,1.518,1.449,1.506,235878.0
2014-08-19,1.462,1.525,1.462,1.487,110143.0
2014-08-20,1.487,1.525,1.487,1.518,71597.0
2014-08-21,1.518,1.522,1.456,1.456,170501.0
2014-08-22,1.506,1.506,1.449,1.456,160623.0
2014-08-25,1.456,1.468,1.437,1.443,153624.0
2014-08-26,1.443,1.462,1.424,1.449,145174.0
2014-08-27,1.449,1.468,1.424,1.449,149350.0
2014-08-28,1.443,1.443,1.431,1.437,69856.0
2014-08-29,1.437,1.487,1.424,1.487,88669.0
2014-09-01,1.5,1.506,1.449,1.456,83615.0
2014-09-02,1.474,1.493,1.462,1.462,44422.0
2014-09-03,1.468,1.493,1.468,1.474,58434.0
2014-09-04,1.474,1.5,1.462,1.5,63095.0
2014-09-05,1.474,1.5,1.474,1.474,38382.0
2014-09-08,1.474,1.487,1.468,1.468,34276.0
2014-09-09,1.468,1.5,1.468,1.481,42111.0
2014-09-10,1.481,1.493,1.468,1.487,29786.0
2014-09-11,1.487,1.506,1.487,1.487,83708.0
2014-09-12,1.506,1.506,1.487,1.487,78189.0
2014-09-15,1.487,1.493,1.462,1.493,87233.0
2014-09-16,1.487,1.487,1.431,1.431,79359.0
2014-09-17,1.412,1.437,1.38,1.399,170721.0
2014-09-18,1.399,1.431,1.399,1.405,65677.0
2014-09-19,1.399,1.493,1.399,1.493,82820.0
2014-09-22,1.487,1.493,1.443,1.443,45166.0
2014-09-23,1.481,1.481,1.431,1.431,100909.0
2014-09-24,1.443,1.446,1.418,1.431,45025.0
2014-09-25,1.418,1.456,1.418,1.456,50446.0
2014-09-26,1.431,1.437,1.412,1.412,54592.0
2014-09-29,1.418,1.431,1.418,1.424,41146.0
2014-09-30,1.424,1.456,1.424,1.431,57024.0
2014-10-01,1.424,1.449,1.405,1.431,169388.0
2014-10-02,1.424,1.424,1.393,1.393,63984.0
2014-10-03,1.393,1.412,1.387,1.405,66984.0
2014-10-06,1.399,1.405,1.38,1.38,65565.0
2014-10-07,1.38,1.405,1.374,1.405,71477.0
2014-10-08,1.405,1.405,1.368,1.368,97559.0
2014-10-09,1.38,1.399,1.38,1.399,56496.0
2014-10-10,1.38,1.393,1.368,1.368,104038.0
2014-10-13,1.374,1.387,1.355,1.362,152210.0
2014-10-14,1.343,1.343,1.286,1.299,338964.0
2014-10-15,1.261,1.311,1.249,1.311,273042.0
2014-10-16,1.286,1.305,1.286,1.293,176551.0
2014-10-17,1.293,1.311,1.286,1.293,182727.0
2014-10-20,1.293,1.343,1.293,1.336,91459.0
2014-10-21,1.33,1.33,1.286,1.293,183402.0
2014-10-22,1.305,1.38,1.305,1.318,153533.0
2014-10-23,1.336,1.38,1.33,1.374,47090.0
2014-10-24,1.374,1.405,1.362,1.405,98365.0
2014-10-27,1.405,1.405,1.355,1.355,91662.0
2014-10-28,1.355,1.377,1.33,1.33,75964.0
2014-10-29,1.336,1.355,1.336,1.349,239058.0
2014-10-30,1.362,1.405,1.362,1.387,284574.0
2014-10-31,1.387,1.418,1.387,1.399,106341.0
2014-11-03,1.399,1.418,1.399,1.405,79981.0
2014-11-04,1.412,1.412,1.38,1.412,70193.0
2014-11-05,1.412,1.412,1.393,1.412,31214.0
2014-11-06,1.412,1.412,1.38,1.38,50215.0
2014-11-07,1.405,1.405,1.374,1.374,45746.0
2014-11-10,1.38,1.412,1.38,1.405,43312.0
2014-11-11,1.412,1.412,1.38,1.405,107831.0
2014-11-12,1.387,1.412,1.387,1.393,66963.0
2014-11-13,1.387,1.412,1.387,1.405,42464.0
2014-11-14,1.412,1.412,1.349,1.38,169713.0
2014-11-17,1.405,1.418,1.387,1.405,80268.0
2014-11-18,1.405,1.412,1.387,1.412,12403.0
2014-11-19,1.409,1.409,1.362,1.374,121101.0
2014-11-20,1.393,1.393,1.368,1.368,40968.0
2014-11-21,1.387,1.387,1.362,1.362,30624.0
2014-11-24,1.38,1.39,1.38,1.38,63784.0
2014-11-25,1.387,1.405,1.383,1.405,90319.0
2014-11-26,1.412,1.443,1.405,1.424,304979.0
2014-11-27,1.431,1.431,1.405,1.424,194119.0
2014-11-28,1.437,1.437,1.412,1.418,116368.0
2014-12-01,1.443,1.443,1.38,1.418,124298.0
2014-12-02,1.424,1.431,1.368,1.424,111101.0
2014-12-03,1.431,1.431,1.405,1.412,114875.0
2014-12-04,1.414,1.459,1.401,1.453,95939.0
2014-12-05,1.433,1.433,1.42,1.427,310432.0
2014-12-08,1.427,1.427,1.404,1.427,139371.0
2014-12-09,1.427,1.427,1.401,1.401,59112.0
2014-12-10,1.401,1.42,1.375,1.381,49803.0
2014-12-11,1.381,1.427,1.368,1.427,94784.0
2014-12-12,1.407,1.407,1.388,1.401,123859.0
2014-12-15,1.394,1.42,1.381,1.42,29664.0
2014-12-16,1.394,1.427,1.388,1.427,49145.0
2014-12-17,1.42,1.427,1.394,1.427,104164.0
2014-12-18,1.44,1.453,1.433,1.453,53646.0
2014-12-19,1.453,1.459,1.44,1.459,104450.0
2014-12-22,1.465,1.465,1.433,1.465,97387.0
2014-12-23,1.472,1.472,1.456,1.472,116496.0
2014-12-24,1.485,1.485,1.465,1.472,17864.0
2014-12-29,1.472,1.472,1.433,1.433,45400.0
2014-12-30,1.459,1.459,1.427,1.433,42697.0
2014-12-31,1.453,1.453,1.43,1.453,12706.0
2015-01-02,1.459,1.459,1.453,1.459,49952.0
2015-01-05,1.459,1.459,1.44,1.44,13092.0
2015-01-06,1.44,1.472,1.44,1.446,83342.0
2015-01-07,1.446,1.465,1.446,1.446,6062.0
2015-01-08,1.453,1.465,1.446,1.459,44503.0
2015-01-09,1.459,1.472,1.44,1.453,47227.0
2015-01-12,1.446,1.465,1.44,1.453,22617.0
2015-01-13,1.453,1.465,1.443,1.459,54328.0
2015-01-14,1.459,1.478,1.453,1.459,110196.0
2015-01-15,1.459,1.511,1.459,1.504,119971.0
2015-01-16,1.498,1.504,1.472,1.498,53769.0
2015-01-19,1.491,1.498,1.459,1.485,78382.0
2015-01-20,1.472,1.524,1.472,1.511,154398.0
2015-01-21,1.511,1.602,1.511,1.556,475568.0
2015-01-22,1.569,1.582,1.517,1.576,71498.0
2015-01-23,1.576,1.582,1.543,1.582,70829.0
2015-01-27,1.582,1.582,1.53,1.537,84683.0
2015-01-28,1.537,1.595,1.537,1.589,99047.0
2015-01-29,1.595,1.641,1.595,1.621,286119.0
2015-01-30,1.634,1.654,1.634,1.641,276343.0
2015-02-02,1.641,1.654,1.621,1.628,156985.0
2015-02-03,1.641,1.647,1.628,1.634,74190.0
2015-02-04,1.647,1.66,1.634,1.654,146819.0
2015-02-05,1.66,1.66,1.628,1.654,128700.0
2015-02-06,1.654,1.66,1.628,1.647,86232.0
2015-02-09,1.647,1.673,1.647,1.673,84930.0
2015-02-10,1.667,1.686,1.667,1.686,56428.0
2015-02-11,1.673,1.686,1.66,1.673,72632.0
2015-02-12,1.66,1.686,1.66,1.66,51417.0
2015-02-13,1.673,1.77,1.67,1.731,544988.0
2015-02-16,1.751,1.816,1.744,1.751,217868.0
2015-02-17,1.79,1.809,1.777,1.777,101976.0
2015-02-18,1.777,1.796,1.777,1.796,50626.0
2015-02-19,1.796,1.796,1.777,1.783,96353.0
2015-02-20,1.777,1.777,1.731,1.731,151325.0
2015-02-23,1.738,1.77,1.738,1.751,109851.0
2015-02-24,1.757,1.777,1.744,1.751,120532.0
2015-02-25,1.751,1.777,1.744,1.764,86141.0
2015-02-26,1.783,1.783,1.77,1.783,34851.0
2015-02-27,1.77,1.783,1.764,1.77,38876.0
2015-03-02,1.777,1.783,1.757,1.764,35600.0
2015-03-03,1.757,1.757,1.569,1.641,240211.0
2015-03-04,1.667,1.667,1.53,1.582,269542.0
2015-03-05,1.589,1.66,1.589,1.654,59767.0
2015-03-06,1.647,1.66,1.647,1.66,87915.0
2015-03-09,1.647,1.647,1.608,1.621,190565.0
2015-03-10,1.621,1.634,1.608,1.634,123915.0
2015-03-11,1.621,1.628,1.602,1.615,103674.0
2015-03-12,1.615,1.621,1.615,1.621,59451.0
2015-03-13,1.621,1.628,1.608,1.621,141977.0
2015-03-16,1.608,1.608,1.589,1.589,78733.0
2015-03-17,1.589,1.602,1.589,1.589,73598.0
2015-03-18,1.589,1.602,1.563,1.576,45974.0
2015-03-19,1.556,1.621,1.556,1.621,115446.0
2015-03-20,1.621,1.628,1.595,1.621,261740.0
2015-03-23,1.634,1.634,1.595,1.621,201381.0
2015-03-24,1.602,1.631,1.595,1.602,65254.0
2015-03-25,1.589,1.634,1.589,1.621,112507.0
2015-03-26,1.595,1.621,1.595,1.608,34574.0
2015-03-27,1.634,1.634,1.608,1.621,189650.0
2015-03-30,1.608,1.654,1.608,1.654,81269.0
2015-03-31,1.654,1.66,1.647,1.66,184361.0
2015-04-01,1.654,1.66,1.647,1.647,21507.0
2015-04-02,1.654,1.667,1.647,1.654,52063.0
2015-04-07,1.647,1.654,1.634,1.654,45624.0
2015-04-08,1.634,1.654,1.621,1.621,58735.0
2015-04-09,1.628,1.628,1.615,1.615,30577.0
2015-04-10,1.628,1.628,1.595,1.595,67042.0
2015-04-13,1.595,1.595,1.55,1.556,142226.0
2015-04-14,1.55,1.566,1.537,1.556,42894.0
2015-04-15,1.55,1.569,1.55,1.556,35154.0
2015-04-16,1.556,1.556,1.53,1.53,130715.0
2015-04-17,1.537,1.543,1.517,1.517,71056.0
2015-04-20,1.543,1.569,1.524,1.524,71765.0
2015-04-21,1.524,1.543,1.517,1.543,63606.0
2015-04-22,1.53,1.569,1.524,1.563,38832.0
2015-04-23,1.563,1.563,1.53,1.556,102716.0
2015-04-24,1.563,1.563,1.55,1.563,245347.0
2015-04-27,1.556,1.582,1.556,1.582,104138.0
2015-04-28,1.582,1.608,1.576,1.608,66415.0
2015-04-29,1.595,1.602,1.589,1.589,30628.0
2015-04-30,1.589,1.602,1.582,1.582,16396.0
2015-05-01,1.582,1.595,1.55,1.55,38922.0
2015-05-04,1.556,1.589,1.556,1.589,33729.0
2015-05-05,1.556,1.595,1.556,1.595,73446.0
2015-05-06,1.589,1.589,1.569,1.589,60575.0
2015-05-07,1.569,1.595,1.563,1.595,98236.0
2015-05-08,1.576,1.602,1.569,1.602,8351.0
2015-05-11,1.595,1.621,1.569,1.589,88912.0
2015-05-12,1.576,1.602,1.576,1.589,62574.0
2015-05-13,1.582,1.621,1.576,1.602,46488.0
2015-05-14,1.602,1.608,1.582,1.602,19764.0
2015-05-15,1.608,1.641,1.589,1.621,126549.0
2015-05-18,1.602,1.647,1.595,1.641,142969.0
2015-05-19,1.621,1.641,1.608,1.628,270502.0
2015-05-20,1.621,1.654,1.621,1.654,163604.0
2015-05-21,1.641,1.686,1.641,1.673,248521.0
2015-05-22,1.679,1.705,1.673,1.705,162770.0
2015-05-25,1.705,1.705,1.66,1.679,173461.0
2015-05-26,1.686,1.699,1.673,1.686,104790.0
2015-05-27,1.679,1.764,1.673,1.764,77806.0
2015-05-28,1.744,1.803,1.738,1.783,87889.0
2015-05-29,1.796,1.803,1.751,1.751,62292.0
2015-06-01,1.764,1.79,1.764,1.777,75822.0
2015-06-02,1.77,1.777,1.764,1.764,52305.0
2015-06-03,1.744,1.764,1.725,1.725,104260.0
2015-06-04,1.751,1.751,1.654,1.654,70697.0
2015-06-05,1.667,1.699,1.66,1.66,64535.0
2015-06-09,1.692,1.699,1.66,1.673,101024.0
2015-06-10,1.673,1.673,1.556,1.556,146619.0
2015-06-11,1.569,1.66,1.569,1.634,131033.0
2015-06-12,1.634,1.673,1.628,1.634,130538.0
2015-06-15,1.634,1.634,1.589,1.615,43516.0
2015-06-16,1.602,1.654,1.602,1.647,19880.0
2015-06-17,1.641,1.647,1.621,1.647,29693.0
2015-06-18,1.634,1.634,1.602,1.621,82184.0
2015-06-19,1.621,1.686,1.621,1.647,110393.0
2015-06-22,1.647,1.667,1.641,1.667,86944.0
2015-06-23,1.686,1.738,1.667,1.712,132143.0
2015-06-24,1.718,1.731,1.667,1.725,31292.0
2015-06-25,1.725,1.796,1.699,1.77,376098.0
2015-06-26,1.783,1.829,1.77,1.816,383598.0
2015-06-29,1.835,1.868,1.829,1.842,442666.0
2015-06-30,1.874,1.932,1.868,1.932,402369.0
2015-07-01,1.945,1.997,1.939,1.984,326752.0
2015-07-02,1.997,2.023,1.991,1.991,423716.0
2015-07-03,2.036,2.036,1.984,2.017,183765.0
2015-07-06,2.01,2.01,1.93,2.01,439777.0
2015-07-07,1.993,2.04,1.96,2.007,194477.0
2015-07-08,2.007,2.007,1.98,1.987,97554.0
2015-07-09,1.98,2.033,1.96,2.033,193995.0
2015-07-10,2.033,2.033,2.007,2.007,38587.0
2015-07-13,2.02,2.06,2.007,2.053,204785.0
2015-07-14,2.053,2.053,2.04,2.053,214067.0
2015-07-15,2.06,2.06,2.047,2.053,159248.0
2015-07-16,2.053,2.053,2.033,2.047,174191.0
2015-07-17,2.047,2.06,2.04,2.053,110423.0
2015-07-20,2.053,2.053,2.027,2.047,180657.0
2015-07-21,2.053,2.057,2.043,2.053,150279.0
2015-07-22,2.047,2.053,2.04,2.053,124462.0
2015-07-23,2.053,2.087,2.04,2.053,213796.0
2015-07-24,2.053,2.074,2.013,2.047,100470.0
2015-07-27,2.047,2.06,2.02,2.027,156446.0
2015-07-28,2.04,2.04,2.013,2.02,104235.0
2015-07-29,2.04,2.047,2.02,2.04,246168.0
2015-07-30,2.04,2.087,2.02,2.06,96405.0
2015-07-31,2.094,2.227,2.074,2.1,242150.0
2015-08-03,2.107,2.308,2.107,2.261,382239.0
2015-08-04,2.375,2.388,2.247,2.288,572877.0
2015-08-05,2.314,2.328,2.261,2.281,549734.0
2015-08-06,2.281,2.281,2.247,2.261,372453.0
2015-08-07,2.281,2.281,2.214,2.214,115248.0
2015-08-10,2.214,2.254,2.207,2.234,173295.0
2015-08-11,2.261,2.261,2.174,2.207,120272.0
2015-08-12,2.207,2.221,2.154,2.167,225594.0
2015-08-13,2.154,2.174,2.147,2.167,156503.0
2015-08-14,2.207,2.207,2.167,2.174,121970.0
2015-08-17,2.174,2.214,2.161,2.167,125566.0
2015-08-18,2.167,2.174,2.154,2.174,140862.0
2015-08-19,2.161,2.207,2.147,2.174,118242.0
2015-08-20,2.181,2.227,2.161,2.207,190474.0
2015-08-21,2.194,2.224,2.167,2.181,275778.0
2015-08-24,2.147,2.147,2.06,2.087,309351.0
2015-08-25,2.06,2.134,1.973,2.074,420636.0
2015-08-26,2.08,2.1,2.06,2.094,56754.0
2015-08-27,2.1,2.167,2.097,2.167,56302.0
2015-08-28,2.187,2.234,2.184,2.207,284978.0
2015-08-31,2.221,2.254,2.201,2.227,333034.0
2015-09-01,2.187,2.207,2.1,2.194,120135.0
2015-09-02,2.14,2.167,2.04,2.154,224675.0
2015-09-03,2.154,2.167,2.107,2.127,107241.0
2015-09-04,2.127,2.14,2.094,2.094,80268.0
2015-09-07,2.107,2.107,2.067,2.074,218171.0
2015-09-08,2.067,2.114,2.067,2.094,381500.0
2015-09-09,2.094,2.114,2.08,2.094,198648.0
2015-09-10,2.1,2.127,2.094,2.107,62005.0
2015-09-11,2.12,2.194,2.12,2.127,277087.0
2015-09-14,2.147,2.147,2.1,2.1,320703.0
2015-09-15,2.167,2.167,2.107,2.12,171648.0
2015-09-16,2.127,2.14,2.107,2.14,148844.0
2015-09-17,2.127,2.157,2.094,2.107,116783.0
2015-09-18,2.107,2.147,2.107,2.107,96099.0
2015-09-21,2.14,2.174,2.134,2.154,146717.0
2015-09-22,2.174,2.241,2.174,2.201,218904.0
2015-09-23,2.207,2.227,2.161,2.167,117995.0
2015-09-24,2.167,2.207,2.147,2.147,111767.0
2015-09-25,2.154,2.207,2.134,2.161,148931.0
2015-09-28,2.167,2.201,2.167,2.167,131525.0
2015-09-29,2.181,2.194,2.114,2.114,105306.0
2015-09-30,2.161,2.194,2.1,2.174,430263.0
2015-10-01,2.167,2.181,2.147,2.154,111027.0
2015-10-02,2.14,2.174,2.117,2.147,110502.0
2015-10-05,2.154,2.174,2.154,2.167,35063.0
2015-10-06,2.167,2.201,2.167,2.194,113871.0
2015-10-07,2.181,2.207,2.181,2.181,35976.0
2015-10-08,2.181,2.207,2.12,2.127,159105.0
2015-10-09,2.127,2.161,2.114,2.147,208868.0
2015-10-12,2.207,2.207,2.161,2.174,51559.0
2015-10-13,2.181,2.288,2.181,2.241,140144.0
2015-10-14,2.241,2.254,2.214,2.221,66284.0
2015-10-15,2.221,2.241,2.194,2.201,48596.0
2015-10-16,2.207,2.241,2.177,2.241,135838.0
2015-10-19,2.241,2.288,2.241,2.247,97887.0
2015-10-20,2.241,2.308,2.241,2.261,68372.0
2015-10-21,2.261,2.341,2.261,2.341,102700.0
2015-10-22,2.375,2.408,2.348,2.368,189132.0
2015-10-23,2.435,2.448,2.375,2.408,220283.0
2015-10-26,2.475,2.582,2.435,2.495,264351.0
2015-10-27,2.488,2.495,2.468,2.468,198376.0
2015-10-28,2.468,2.475,2.441,2.462,120842.0
2015-10-29,2.468,2.472,2.418,2.428,117468.0
2015-10-30,2.435,2.438,2.354,2.354,182057.0
2015-11-02,2.354,2.475,2.354,2.475,161227.0
2015-11-03,2.488,2.502,2.475,2.482,99065.0
2015-11-04,2.495,2.495,2.435,2.435,80811.0
2015-11-05,2.441,2.448,2.408,2.415,36693.0
2015-11-06,2.421,2.488,2.421,2.421,77994.0
2015-11-09,2.421,2.482,2.341,2.341,120492.0
2015-11-10,2.348,2.495,2.274,2.495,192336.0
2015-11-11,2.475,2.535,2.475,2.535,133231.0
2015-11-12,2.508,2.565,2.495,2.548,136250.0
2015-11-13,2.548,2.548,2.475,2.502,117177.0
2015-11-16,2.475,2.475,2.381,2.408,64406.0
2015-11-17,2.441,2.468,2.395,2.395,173108.0
2015-11-18,2.381,2.395,2.341,2.375,134848.0
2015-11-19,2.375,2.435,2.375,2.421,210960.0
2015-11-20,2.428,2.462,2.408,2.441,157821.0
2015-11-23,2.441,2.462,2.435,2.435,130738.0
2015-11-24,2.468,2.468,2.428,2.448,179598.0
2015-11-25,2.462,2.528,2.428,2.428,137745.0
2015-11-26,2.448,2.492,2.428,2.488,186048.0
2015-11-27,2.508,2.542,2.502,2.528,211653.0
2015-11-30,2.548,2.622,2.548,2.595,366329.0
2015-12-01,2.595,2.655,2.589,2.602,323593.0
2015-12-02,2.803,3.023,2.803,2.943,758868.0
2015-12-03,2.943,3.043,2.91,3.043,631729.0
2015-12-04,3.057,3.164,3.043,3.157,394751.0
2015-12-07,3.163,3.251,3.156,3.217,406434.0
2015-12-08,3.202,3.263,3.12,3.229,388570.0
2015-12-09,3.257,3.277,3.182,3.25,325038.0
2015-12-10,3.263,3.263,3.148,3.168,236931.0
2015-12-11,3.202,3.236,3.113,3.175,188388.0
2015-12-14,3.134,3.209,3.113,3.175,354932.0
2015-12-15,3.175,3.195,3.066,3.1,177714.0
2015-12-16,3.1,3.216,3.079,3.182,234921.0
2015-12-17,3.202,3.257,3.188,3.216,228836.0
2015-12-18,3.216,3.25,3.202,3.216,290954.0
2015-12-21,3.229,3.236,3.195,3.229,141767.0
2015-12-22,3.236,3.243,3.141,3.141,215380.0
2015-12-23,3.182,3.229,3.148,3.195,157085.0
2015-12-24,3.222,3.222,2.78,3.052,678178.0
2015-12-29,3.039,3.073,3.004,3.073,218025.0
2015-12-30,3.045,3.066,3.039,3.039,309051.0
2015-12-31,3.045,3.141,3.045,3.134,150331.0
2016-01-04,3.12,3.27,3.1,3.27,320005.0
2016-01-05,3.27,3.413,3.236,3.413,370801.0
2016-01-06,3.413,3.468,3.406,3.434,182484.0
2016-01-07,3.434,3.481,3.427,3.468,326878.0
2016-01-08,3.42,3.454,3.25,3.4,230512.0
2016-01-11,3.406,3.44,3.406,3.434,332648.0
2016-01-12,3.434,3.509,3.434,3.495,535094.0
2016-01-13,3.522,3.549,3.468,3.509,448987.0
2016-01-14,3.481,3.481,3.366,3.372,557087.0
2016-01-15,3.393,3.481,3.393,3.461,555938.0
2016-01-18,3.291,3.386,3.229,3.263,628210.0
2016-01-19,3.236,3.42,3.216,3.393,395009.0
2016-01-20,3.372,3.495,3.352,3.461,457693.0
2016-01-21,3.447,3.481,3.406,3.475,266181.0
2016-01-22,3.488,3.488,3.468,3.481,206836.0
2016-01-25,3.529,3.638,3.529,3.59,354941.0
2016-01-27,3.597,3.611,3.549,3.577,211447.0
2016-01-28,3.577,3.59,3.556,3.577,323490.0
2016-01-29,3.577,3.584,3.488,3.556,160083.0
2016-02-01,3.556,3.59,3.509,3.536,168031.0
2016-02-02,3.543,3.543,3.475,3.502,137456.0
2016-02-03,3.461,3.461,3.304,3.386,444042.0
2016-02-04,3.406,3.406,3.243,3.263,298685.0
2016-02-05,3.284,3.345,3.257,3.325,172816.0
2016-02-08,3.277,3.338,3.257,3.338,228622.0
2016-02-09,3.27,3.318,3.168,3.25,384749.0
2016-02-10,3.216,3.284,3.073,3.1,343152.0
2016-02-11,2.964,3.216,2.848,3.168,1104392.0
2016-02-12,3.134,3.168,3.073,3.127,572788.0
2016-02-15,3.107,3.161,3.045,3.066,404998.0
2016-02-16,3.073,3.1,3.011,3.011,360723.0
2016-02-17,3.011,3.161,3.004,3.148,292438.0
2016-02-18,3.202,3.209,3.154,3.168,792433.0
2016-02-19,3.182,3.202,3.175,3.188,235131.0
2016-02-22,3.168,3.297,3.168,3.27,317442.0
2016-02-23,3.25,3.318,3.25,3.304,149566.0
2016-02-24,3.297,3.338,3.277,3.318,240466.0
2016-02-25,3.338,3.338,3.168,3.202,202941.0
2016-02-26,3.236,3.291,3.175,3.263,190564.0
2016-02-29,3.27,3.338,3.243,3.338,297309.0
2016-03-01,3.338,3.468,3.291,3.434,379370.0
2016-03-02,3.44,3.481,3.4,3.468,301964.0
2016-03-03,3.447,3.509,3.447,3.502,480800.0
2016-03-04,3.475,3.522,3.311,3.345,569215.0
2016-03-07,3.345,3.447,3.311,3.359,417584.0
2016-03-08,3.352,3.366,3.12,3.168,331620.0
2016-03-09,3.168,3.168,3.086,3.134,234039.0
2016-03-10,3.12,3.127,3.059,3.073,354777.0
2016-03-11,3.039,3.236,3.032,3.209,266739.0
2016-03-14,3.209,3.236,3.141,3.222,223345.0
2016-03-15,3.229,3.229,3.175,3.216,145729.0
2016-03-16,3.202,3.229,3.113,3.127,266516.0
2016-03-17,3.113,3.188,3.1,3.175,161491.0
2016-03-18,3.086,3.148,2.916,3.045,2074984.0
2016-03-21,3.032,3.079,3.018,3.066,308797.0
2016-03-22,3.066,3.086,3.004,3.066,273663.0
2016-03-23,3.1,3.1,3.066,3.093,450292.0
2016-03-24,3.127,3.127,3.066,3.12,376450.0
2016-03-29,3.12,3.127,2.991,3.004,364630.0
2016-03-30,3.011,3.025,2.821,2.861,621194.0
2016-03-31,2.882,2.916,2.821,2.868,694580.0
2016-04-01,2.868,2.998,2.868,2.964,345961.0
2016-04-04,2.916,2.984,2.855,2.902,267455.0
2016-04-05,2.902,2.902,2.541,2.623,1124953.0
2016-04-06,2.589,2.623,2.378,2.623,1683589.0
2016-04-07,2.623,2.827,2.623,2.827,1076914.0
2016-04-08,2.793,2.807,2.732,2.752,295227.0
2016-04-11,2.752,2.752,2.657,2.698,452607.0
2016-04-12,2.684,2.684,2.616,2.657,475939.0
2016-04-13,2.677,2.732,2.643,2.657,581731.0
2016-04-14,2.691,2.752,2.691,2.718,476097.0
2016-04-15,2.752,2.752,2.725,2.739,381804.0
2016-04-18,2.746,2.752,2.657,2.725,488458.0
2016-04-19,2.725,2.773,2.718,2.766,310351.0
2016-04-20,2.793,2.834,2.773,2.821,292296.0
2016-04-21,2.827,2.841,2.807,2.827,712150.0
2016-04-22,2.793,2.861,2.793,2.848,357964.0
2016-04-26,2.793,2.834,2.725,2.732,270788.0
2016-04-27,2.739,2.793,2.725,2.752,223327.0
2016-04-28,2.752,2.759,2.705,2.725,548921.0
2016-04-29,2.732,2.739,2.698,2.739,492706.0
2016-05-02,2.718,2.752,2.718,2.752,192327.0
2016-05-03,2.752,2.766,2.725,2.759,269669.0
2016-05-04,2.752,2.827,2.752,2.807,251741.0
2016-05-05,2.814,2.895,2.8,2.861,438799.0
2016-05-06,2.943,2.964,2.875,2.902,809091.0
2016-05-09,2.916,2.916,2.841,2.868,371133.0
2016-05-10,2.875,2.895,2.868,2.889,256161.0
2016-05-11,2.895,2.957,2.895,2.943,264339.0
2016-05-12,2.964,2.987,2.909,2.97,261834.0
2016-05-13,2.977,2.991,2.943,2.943,190636.0
2016-05-16,2.964,2.97,2.93,2.93,275265.0
2016-05-17,2.97,2.97,2.889,2.93,149139.0
2016-05-18,2.902,2.923,2.834,2.868,247546.0
2016-05-19,2.895,3.148,2.895,3.107,634248.0
2016-05-20,3.073,3.297,3.073,3.236,740887.0
2016-05-23,3.216,3.257,3.154,3.168,189896.0
2016-05-24,3.168,3.25,3.161,3.188,183055.0
2016-05-25,3.229,3.27,3.209,3.229,284947.0
2016-05-26,3.263,3.297,3.25,3.263,462093.0
2016-05-27,3.236,3.331,3.188,3.297,365881.0
2016-05-30,3.318,3.4,3.297,3.352,406101.0
2016-05-31,3.372,3.4,3.311,3.386,328780.0
2016-06-01,3.366,3.406,3.345,3.372,317878.0
2016-06-02,3.386,3.461,3.372,3.42,405773.0
2016-06-03,3.475,3.475,3.4,3.406,289405.0
2016-06-06,3.461,3.468,3.386,3.393,221873.0
2016-06-07,3.372,3.4,3.352,3.372,143184.0
2016-06-08,3.352,3.372,3.304,3.345,163622.0
2016-06-09,3.345,3.366,3.304,3.338,130927.0
2016-06-10,3.311,3.325,3.284,3.297,150677.0
2016-06-14,3.27,3.27,3.209,3.229,350377.0
2016-06-15,3.182,3.212,3.148,3.188,239364.0
2016-06-16,3.148,3.182,3.1,3.134,134026.0
2016-06-17,3.134,3.195,3.134,3.168,85700.0
2016-06-20,3.229,3.236,3.168,3.202,254430.0
2016-06-21,3.202,3.291,3.202,3.257,257951.0
2016-06-22,3.236,3.304,3.236,3.27,265727.0
2016-06-23,3.257,3.311,3.243,3.304,232555.0
2016-06-24,3.338,3.338,3.209,3.291,312797.0
2016-06-27,3.291,3.308,3.243,3.263,215199.0
2016-06-28,3.352,3.372,3.093,3.1,427079.0
2016-06-29,3.127,3.127,2.97,2.998,582268.0
2016-06-30,3.011,3.018,2.861,2.889,945184.0
2016-07-01,2.889,2.97,2.875,2.902,548684.0
2016-07-04,2.937,2.937,2.895,2.909,525414.0
2016-07-05,2.928,2.942,2.872,2.872,576795.0
2016-07-06,2.879,2.9,2.767,2.795,609667.0
2016-07-07,2.816,2.893,2.802,2.858,353744.0
2016-07-08,2.879,2.914,2.851,2.879,407510.0
2016-07-11,2.9,2.942,2.9,2.921,389371.0
2016-07-12,2.921,2.942,2.879,2.879,466855.0
2016-07-13,2.893,2.949,2.893,2.907,506963.0
2016-07-14,2.907,2.935,2.879,2.907,306673.0
2016-07-15,2.935,2.984,2.921,2.935,390299.0
2016-07-18,2.942,2.97,2.886,2.886,246503.0
2016-07-19,2.893,2.97,2.893,2.928,514142.0
2016-07-20,2.942,2.956,2.907,2.907,376956.0
2016-07-21,2.921,2.977,2.914,2.956,404111.0
2016-07-22,2.963,2.998,2.956,2.984,458171.0
2016-07-25,2.998,2.998,2.963,2.977,473600.0
2016-07-26,3.012,3.04,3.005,3.033,235318.0
2016-07-27,3.026,3.033,2.963,2.977,372213.0
2016-07-28,2.977,3.026,2.977,2.998,244406.0
2016-07-29,2.991,3.012,2.949,2.949,272891.0
2016-08-01,3.005,3.033,2.977,2.991,216502.0
2016-08-02,3.047,3.054,2.977,2.991,187230.0
2016-08-03,2.998,2.998,2.942,2.963,381068.0
2016-08-04,2.963,2.984,2.949,2.97,388133.0
2016-08-05,2.977,3.019,2.977,3.012,193617.0
2016-08-08,3.012,3.04,2.991,2.998,194478.0
2016-08-09,3.012,3.012,2.949,2.949,265051.0
2016-08-10,2.949,3.005,2.942,3.005,209979.0
2016-08-11,3.005,3.026,2.984,3.012,143938.0
2016-08-12,3.026,3.124,3.026,3.103,370239.0
2016-08-15,3.103,3.138,3.068,3.117,330669.0
2016-08-16,3.117,3.173,3.11,3.173,384394.0
2016-08-17,3.145,3.25,3.145,3.222,379907.0
2016-08-18,3.222,3.278,3.159,3.215,392860.0
2016-08-19,3.222,3.243,3.222,3.229,110786.0
2016-08-22,3.236,3.257,3.222,3.229,157262.0
2016-08-23,3.222,3.257,3.222,3.243,276848.0
2016-08-24,3.243,3.306,3.243,3.292,164698.0
2016-08-25,3.32,3.32,3.257,3.271,181714.0
2016-08-26,3.271,3.285,3.264,3.271,78974.0
2016-08-29,3.278,3.278,3.243,3.257,189044.0
2016-08-30,3.271,3.292,3.257,3.271,387944.0
2016-08-31,3.257,3.278,3.208,3.257,405249.0
2016-09-01,3.257,3.292,3.257,3.271,155255.0
2016-09-02,3.278,3.292,3.257,3.271,143762.0
2016-09-05,3.278,3.299,3.243,3.243,210587.0
2016-09-06,3.215,3.215,3.173,3.187,104030.0
2016-09-07,3.194,3.222,3.159,3.208,150940.0
2016-09-08,3.194,3.215,3.159,3.187,84670.0
2016-09-09,3.187,3.236,3.166,3.187,168835.0
2016-09-12,3.166,3.18,3.152,3.152,177310.0
2016-09-13,3.18,3.285,3.18,3.18,96526.0
2016-09-14,3.18,3.194,3.124,3.152,345183.0
2016-09-15,3.152,3.152,3.096,3.096,138694.0
2016-09-16,3.117,3.145,3.061,3.11,339627.0
2016-09-19,3.089,3.11,3.082,3.092,65996.0
2016-09-20,3.096,3.159,3.096,3.131,406517.0
2016-09-21,3.131,3.131,3.089,3.089,345580.0
2016-09-22,3.103,3.138,3.089,3.103,214640.0
2016-09-23,3.103,3.152,3.096,3.138,191050.0
2016-09-26,3.152,3.152,3.124,3.152,329112.0
2016-09-27,3.187,3.187,3.096,3.117,229907.0
2016-09-28,3.117,3.138,3.103,3.124,132627.0
2016-09-29,3.117,3.152,3.117,3.152,150014.0
2016-09-30,3.152,3.173,3.131,3.173,190197.0
2016-10-03,3.187,3.187,3.152,3.173,80910.0
2016-10-04,3.187,3.222,3.152,3.187,286103.0
2016-10-05,3.173,3.201,3.159,3.18,134462.0
2016-10-06,3.18,3.194,3.173,3.18,111184.0
2016-10-07,3.18,3.208,3.166,3.187,189500.0
2016-10-10,3.187,3.194,3.173,3.173,143902.0
2016-10-11,3.18,3.194,3.166,3.166,162640.0
2016-10-12,3.187,3.25,3.166,3.208,636275.0
2016-10-13,3.215,3.299,3.215,3.292,431976.0
2016-10-14,3.292,3.348,3.292,3.348,286492.0
2016-10-17,3.369,3.467,3.365,3.439,761499.0
2016-10-18,3.495,3.558,3.488,3.516,820064.0
2016-10-19,3.523,3.523,3.439,3.467,225421.0
2016-10-20,3.495,3.502,3.46,3.481,120741.0
2016-10-21,3.502,3.502,3.439,3.453,135107.0
2016-10-24,3.474,3.474,3.341,3.39,292499.0
2016-10-25,3.397,3.404,3.334,3.39,172911.0
2016-10-26,3.397,3.397,3.313,3.348,243873.0
2016-10-27,3.313,3.334,3.222,3.229,234941.0
2016-10-28,3.222,3.306,3.222,3.292,397294.0
2016-10-31,3.327,3.383,3.32,3.369,262908.0
2016-11-01,3.39,3.523,3.39,3.495,294543.0
2016-11-02,3.432,3.467,3.341,3.383,373146.0
2016-11-03,3.341,3.376,3.341,3.348,288614.0
2016-11-04,3.348,3.404,3.341,3.355,315727.0
2016-11-07,3.355,3.516,3.355,3.467,317267.0
2016-11-08,3.502,3.523,3.488,3.502,470194.0
2016-11-09,3.502,3.516,3.376,3.446,196511.0
2016-11-10,3.502,3.523,3.46,3.467,254049.0
2016-11-11,3.481,3.649,3.481,3.649,618995.0
2016-11-14,3.677,3.726,3.593,3.6,487398.0
2016-11-15,3.712,3.726,3.607,3.607,535975.0
2016-11-16,3.642,3.691,3.635,3.691,346007.0
2016-11-17,3.712,3.796,3.698,3.782,335206.0
2016-11-18,3.789,3.817,3.719,3.74,239838.0
2016-11-21,3.782,3.814,3.782,3.803,304027.0
2016-11-22,3.817,3.831,3.796,3.81,213244.0
2016-11-23,3.943,3.957,3.859,3.95,521427.0
2016-11-24,3.992,3.992,3.866,3.88,374349.0
2016-11-25,3.922,3.964,3.873,3.943,184132.0
2016-11-28,4.027,4.027,3.936,3.95,323476.0
2016-11-29,3.978,3.978,3.88,3.922,534498.0
2016-11-30,4.006,4.181,3.964,4.118,867714.0
2016-12-01,4.181,4.441,4.153,4.244,1085845.0
2016-12-02,4.251,4.258,4.062,4.202,634377.0
2016-12-05,4.202,4.237,4.16,4.209,469410.0
2016-12-06,4.199,4.363,4.199,4.363,601520.0
2016-12-07,4.44,4.44,4.154,4.233,893684.0
2016-12-08,4.247,4.311,4.225,4.311,396263.0
2016-12-09,4.311,4.532,4.29,4.532,547461.0
2016-12-12,4.532,4.661,4.525,4.554,384685.0
2016-12-13,4.532,4.539,4.382,4.511,513675.0
2016-12-14,4.482,4.711,4.475,4.647,711347.0
2016-12-15,4.682,4.746,4.639,4.689,321822.0
2016-12-16,4.654,4.704,4.597,4.639,358346.0
2016-12-19,4.639,4.804,4.639,4.746,376421.0
2016-12-20,4.746,4.761,4.639,4.689,272233.0
2016-12-21,4.704,4.704,4.44,4.518,418250.0
2016-12-22,4.518,4.561,4.447,4.475,306306.0
2016-12-23,4.518,4.554,4.447,4.532,68749.0
2016-12-28,4.539,4.711,4.539,4.704,333946.0
2016-12-29,4.689,4.689,4.575,4.647,118174.0
2016-12-30,4.639,4.711,4.618,4.689,39363.0
2017-01-03,4.689,4.725,4.618,4.618,136591.0
2017-01-04,4.632,4.711,4.575,4.668,149091.0
2017-01-05,4.725,4.725,4.639,4.682,87877.0
2017-01-06,4.682,4.711,4.589,4.611,171339.0
2017-01-09,4.618,4.697,4.614,4.682,127917.0
2017-01-10,4.639,4.675,4.611,4.618,92971.0
2017-01-11,4.618,4.668,4.454,4.497,250616.0
2017-01-12,4.49,4.49,4.218,4.34,566095.0
2017-01-13,4.318,4.532,4.297,4.532,200509.0
2017-01-16,4.468,4.525,4.39,4.411,278742.0
2017-01-17,4.397,4.507,4.375,4.504,285412.0
2017-01-18,4.497,4.497,4.361,4.397,196976.0
2017-01-19,4.425,4.425,4.382,4.39,168769.0
2017-01-20,4.404,4.425,4.375,4.39,203093.0
2017-01-23,4.39,4.418,4.354,4.375,181414.0
2017-01-24,4.354,4.425,4.218,4.411,699991.0
2017-01-25,4.404,4.461,4.397,4.461,114332.0
2017-01-27,4.504,4.504,4.325,4.325,168707.0
2017-01-30,4.325,4.354,4.268,4.283,187675.0
2017-01-31,4.268,4.325,4.247,4.297,130507.0
2017-02-01,4.29,4.297,4.225,4.233,170764.0
2017-02-02,4.225,4.283,4.218,4.225,106684.0
2017-02-03,4.304,4.304,4.247,4.283,150875.0
2017-02-06,4.304,4.318,4.218,4.225,194607.0
2017-02-07,4.211,4.247,4.047,4.061,603751.0
2017-02-08,4.033,4.197,4.033,4.118,277934.0
2017-02-09,4.104,4.218,4.068,4.14,169369.0
2017-02-10,4.19,4.347,4.14,4.311,185307.0
2017-02-13,4.332,4.347,4.204,4.218,125199.0
2017-02-14,4.225,4.29,4.197,4.204,148106.0
2017-02-15,4.204,4.204,4.147,4.147,215926.0
2017-02-16,4.147,4.218,4.111,4.204,117071.0
2017-02-17,4.218,4.261,4.126,4.261,234253.0
2017-02-20,4.268,4.283,4.104,4.126,183860.0
2017-02-21,4.104,4.168,4.068,4.104,300168.0
2017-02-22,4.104,4.183,4.093,4.161,170637.0
2017-02-23,4.197,4.211,4.122,4.197,126531.0
2017-02-24,4.197,4.197,4.126,4.14,216454.0
2017-02-27,4.126,4.175,4.118,4.14,141534.0
2017-02-28,4.126,4.175,4.118,4.161,183623.0
2017-03-01,4.161,4.168,4.118,4.126,188486.0
2017-03-02,4.133,4.225,4.068,4.211,157066.0
2017-03-03,4.211,4.347,4.118,4.34,275379.0
2017-03-06,4.34,4.382,4.118,4.154,281668.0
2017-03-07,4.147,4.297,4.147,4.297,264520.0
2017-03-08,4.283,4.29,4.197,4.204,90857.0
2017-03-09,4.154,4.311,4.154,4.283,80162.0
2017-03-10,4.283,4.511,4.275,4.511,228128.0
2017-03-13,4.525,4.525,4.397,4.461,169501.0
2017-03-14,4.468,4.472,4.39,4.425,137273.0
2017-03-15,4.382,4.418,4.283,4.283,268967.0
2017-03-16,4.247,4.418,4.247,4.325,331605.0
2017-03-17,4.39,4.39,4.247,4.311,204741.0
2017-03-20,4.34,4.382,4.247,4.254,178162.0
2017-03-21,4.268,4.318,4.254,4.318,209575.0
2017-03-22,4.275,4.275,4.14,4.197,323014.0
2017-03-23,4.197,4.197,4.197,4.197,0.0
2017-03-24,4.026,4.026,3.747,3.819,2165635.0
2017-03-27,3.797,3.811,3.712,3.74,1396189.0
2017-03-28,3.754,3.776,3.719,3.719,726678.0
2017-03-29,3.726,3.804,3.726,3.769,733052.0
2017-03-30,3.769,3.783,3.726,3.726,335861.0
2017-03-31,3.74,3.751,3.704,3.712,513304.0
2017-04-03,3.697,3.74,3.676,3.712,601475.0
2017-04-04,3.712,3.79,3.712,3.79,520754.0
2017-04-05,3.797,3.797,3.726,3.761,609461.0
2017-04-06,3.761,3.776,3.733,3.74,389503.0
2017-04-07,3.74,3.761,3.726,3.74,354330.0
2017-04-10,3.74,3.761,3.733,3.733,444004.0
2017-04-11,3.733,3.74,3.712,3.712,280927.0
2017-04-12,3.74,3.754,3.715,3.74,741185.0
2017-04-13,3.726,3.747,3.704,3.712,366042.0
2017-04-18,3.712,3.719,3.597,3.612,465461.0
2017-04-19,3.583,3.626,3.469,3.469,944300.0
2017-04-20,3.483,3.554,3.476,3.512,362686.0
2017-04-21,3.519,3.562,3.497,3.562,379423.0
2017-04-24,3.562,3.669,3.54,3.64,243449.0
2017-04-26,3.676,3.712,3.662,3.69,369864.0
2017-04-27,3.712,3.74,3.69,3.726,235679.0
2017-04-28,3.74,3.754,3.701,3.747,349429.0
2017-05-01,3.747,3.804,3.747,3.783,357253.0
2017-05-02,3.783,3.876,3.761,3.876,401381.0
2017-05-03,3.883,4.054,3.879,4.054,715446.0
2017-05-04,4.097,4.097,3.869,3.926,443144.0
2017-05-05,3.926,3.947,3.897,3.926,331726.0
2017-05-08,3.926,3.968,3.897,3.94,305944.0
2017-05-09,3.926,3.976,3.926,3.933,160632.0
2017-05-10,3.961,3.983,3.926,3.933,119609.0
2017-05-11,3.933,3.976,3.89,3.976,552284.0
2017-05-12,3.961,3.983,3.869,3.94,486381.0
2017-05-15,3.954,3.961,3.819,3.84,236467.0
2017-05-16,3.833,3.861,3.804,3.811,131600.0
2017-05-17,3.804,3.883,3.719,3.733,253367.0
2017-05-18,3.712,3.747,3.644,3.669,373627.0
2017-05-19,3.676,3.79,3.662,3.776,320992.0
2017-05-22,3.712,3.811,3.704,3.761,261303.0
2017-05-23,3.769,3.776,3.719,3.747,254412.0
2017-05-24,3.733,3.733,3.676,3.69,213210.0
2017-05-25,3.712,3.712,3.644,3.676,274776.0
2017-05-26,3.676,3.704,3.669,3.697,158789.0
2017-05-29,3.69,3.701,3.626,3.669,216879.0
2017-05-30,3.669,3.683,3.647,3.676,403389.0
2017-05-31,3.683,3.712,3.669,3.676,295805.0
2017-06-01,3.676,3.704,3.669,3.676,235439.0
2017-06-02,3.683,3.697,3.597,3.669,465871.0
2017-06-05,3.697,3.883,3.683,3.854,536738.0
2017-06-06,3.89,3.89,3.669,3.712,427899.0
2017-06-07,3.726,3.74,3.683,3.712,133133.0
2017-06-08,3.712,3.712,3.676,3.676,167275.0
2017-06-09,3.669,3.697,3.669,3.69,206040.0
2017-06-13,3.676,3.69,3.626,3.633,411091.0
2017-06-14,3.654,3.747,3.64,3.747,240285.0
2017-06-15,3.776,3.89,3.733,3.89,357358.0
2017-06-16,3.89,3.904,3.826,3.869,398591.0
2017-06-19,3.89,3.894,3.826,3.833,174833.0
2017-06-20,3.826,3.869,3.79,3.804,105695.0
2017-06-21,3.804,3.804,3.719,3.733,112418.0
2017-06-22,3.726,3.74,3.683,3.726,170810.0
2017-06-23,3.712,3.726,3.676,3.69,131315.0
2017-06-26,3.727,3.727,3.727,3.727,0.0
2017-06-27,3.533,3.9,3.511,3.67,683243.0
2017-06-28,3.785,4.117,3.763,4.045,776762.0
2017-06-29,4.102,4.268,4.073,4.254,651341.0
2017-06-30,4.254,4.254,4.153,4.254,295884.0
2017-07-03,4.254,4.313,4.195,4.225,534087.0
2017-07-04,4.202,4.408,4.054,4.408,494501.0
2017-07-05,4.364,4.408,4.187,4.202,421608.0
2017-07-06,4.187,4.239,4.143,4.194,307262.0
2017-07-07,4.202,4.305,4.187,4.239,411469.0
2017-07-10,4.268,4.268,4.135,4.187,240833.0
2017-07-11,4.253,4.275,4.172,4.209,125651.0
2017-07-12,4.187,4.275,4.187,4.202,277630.0
2017-07-13,4.224,4.246,4.135,4.216,148816.0
2017-07-14,4.275,4.275,4.187,4.202,178590.0
2017-07-17,4.231,4.231,4.143,4.165,138727.0
2017-07-18,4.172,4.272,4.157,4.202,457291.0
2017-07-19,4.202,4.275,4.194,4.275,116238.0
2017-07-20,4.275,4.393,4.216,4.283,647586.0
2017-07-21,4.305,4.312,4.242,4.305,369372.0
2017-07-24,4.32,4.349,4.246,4.275,193541.0
2017-07-25,4.275,4.393,4.261,4.349,246017.0
2017-07-26,4.386,4.489,4.349,4.482,324295.0
2017-07-27,4.452,4.467,4.29,4.334,171820.0
2017-07-28,4.438,4.46,4.386,4.43,688252.0
2017-07-31,4.445,4.452,4.386,4.423,99495.0
2017-08-01,4.423,4.497,4.408,4.497,249145.0
2017-08-02,4.497,4.497,4.408,4.423,146207.0
2017-08-03,4.438,4.526,4.408,4.526,268539.0
2017-08-04,4.474,4.578,4.445,4.526,241037.0
2017-08-07,4.497,4.533,4.456,4.46,72391.0
2017-08-08,4.497,4.497,4.441,4.482,115880.0
2017-08-09,4.46,4.482,4.386,4.423,159688.0
2017-08-10,4.423,4.46,4.408,4.423,152187.0
2017-08-11,4.408,4.452,4.357,4.445,215134.0
2017-08-14,4.452,4.504,4.401,4.438,201563.0
2017-08-15,4.43,4.57,4.415,4.57,185603.0
2017-08-16,4.548,4.637,4.526,4.629,307284.0
2017-08-17,4.629,4.629,4.504,4.541,125434.0
2017-08-18,4.497,4.6,4.445,4.585,233325.0
2017-08-21,4.578,4.585,4.497,4.504,77617.0
2017-08-22,4.489,4.533,4.452,4.489,139899.0
2017-08-23,4.533,4.585,4.526,4.556,142959.0
2017-08-24,4.563,4.563,4.401,4.408,344683.0
2017-08-25,4.423,4.489,4.312,4.438,285793.0
2017-08-28,4.423,4.533,4.423,4.504,77050.0
2017-08-29,4.467,4.474,4.386,4.423,151547.0
2017-08-30,4.401,4.452,4.275,4.334,240597.0
2017-08-31,4.349,4.438,4.334,4.423,175829.0
2017-09-01,4.438,4.467,4.327,4.408,144320.0
2017-09-04,4.408,4.408,4.32,4.408,126208.0
2017-09-05,4.401,4.401,4.268,4.342,98112.0
2017-09-06,4.312,4.334,4.253,4.312,179405.0
2017-09-07,4.312,4.32,4.268,4.305,150435.0
2017-09-08,4.305,4.342,4.305,4.312,47645.0
2017-09-11,4.312,4.364,4.29,4.312,184775.0
2017-09-12,4.298,4.334,4.283,4.305,68030.0
2017-09-13,4.312,4.312,4.165,4.165,242579.0
2017-09-14,4.172,4.261,4.165,4.216,250475.0
2017-09-15,4.239,4.275,4.202,4.216,243324.0
2017-09-18,4.253,4.364,4.224,4.253,338705.0
2017-09-19,4.246,4.253,4.202,4.202,208119.0
2017-09-20,4.224,4.371,4.224,4.32,178957.0
2017-09-21,4.349,4.364,4.275,4.305,123438.0
2017-09-22,4.349,4.364,4.275,4.327,96796.0
2017-09-25,4.298,4.423,4.298,4.415,160071.0
2017-09-26,4.401,4.401,4.261,4.298,136427.0
2017-09-27,4.298,4.357,4.283,4.349,135289.0
2017-09-28,4.32,4.349,4.239,4.29,149566.0
2017-09-29,4.327,4.371,4.305,4.312,78879.0
2017-10-02,4.386,4.408,4.268,4.275,123524.0
2017-10-03,4.312,4.497,4.298,4.423,305858.0
2017-10-04,4.423,4.533,4.371,4.533,209104.0
2017-10-05,4.533,4.533,4.482,4.526,73344.0
2017-10-06,4.504,4.504,4.386,4.386,253588.0
2017-10-09,4.445,4.445,4.349,4.371,120402.0
2017-10-10,4.364,4.379,4.334,4.334,100561.0
2017-10-11,4.364,4.393,4.334,4.371,197972.0
2017-10-12,4.379,4.467,4.364,4.467,356394.0
2017-10-13,4.46,4.467,4.408,4.46,187347.0
2017-10-16,4.46,4.489,4.43,4.43,339701.0
2017-10-17,4.423,4.504,4.423,4.445,276603.0
2017-10-18,4.452,4.489,4.364,4.415,279007.0
2017-10-19,4.423,4.423,4.342,4.357,354906.0
2017-10-20,4.364,4.364,4.312,4.364,93910.0
2017-10-23,4.364,4.364,4.312,4.312,123700.0
2017-10-24,4.305,4.357,4.228,4.334,571849.0
2017-10-25,4.32,4.357,4.253,4.268,331449.0
2017-10-26,4.268,4.305,4.246,4.29,195813.0
2017-10-27,4.305,4.305,4.202,4.268,115161.0
2017-10-30,4.239,4.268,4.04,4.062,548636.0
2017-10-31,4.047,4.135,3.981,4.084,928876.0
2017-11-01,4.113,4.364,4.106,4.357,428011.0
2017-11-02,4.342,4.342,4.165,4.165,238139.0
2017-11-03,4.18,4.216,4.165,4.187,126499.0
2017-11-06,4.202,4.239,4.187,4.187,113598.0
2017-11-07,4.239,4.32,4.187,4.298,170930.0
2017-11-08,4.298,4.342,4.246,4.342,307686.0
2017-11-09,4.342,4.342,4.228,4.246,210217.0
2017-11-10,4.246,4.283,4.187,4.275,161039.0
2017-11-13,4.298,4.327,4.239,4.29,191661.0
2017-11-14,4.29,4.364,4.264,4.312,500987.0
2017-11-15,4.298,4.408,4.231,4.393,352881.0
2017-11-16,4.408,4.408,4.29,4.298,158905.0
2017-11-17,4.386,4.386,4.253,4.349,206192.0
2017-11-20,4.349,4.349,4.246,4.305,219543.0
2017-11-21,4.298,4.334,4.18,4.253,336947.0
2017-11-22,4.261,4.334,4.216,4.305,384685.0
2017-11-23,4.32,4.401,4.239,4.371,359417.0
2017-11-24,4.349,4.401,4.283,4.371,223072.0
2017-11-27,4.371,4.508,4.364,4.474,490923.0
2017-11-28,4.497,4.629,4.478,4.6,504242.0
2017-11-29,4.57,4.57,4.231,4.371,1038857.0
2017-11-30,4.357,4.578,4.357,4.452,2869935.0
2017-12-01,4.423,4.467,4.283,4.408,440023.0
2017-12-04,4.386,4.408,4.283,4.305,288348.0
2017-12-05,4.306,4.352,4.216,4.231,484488.0
2017-12-06,4.212,4.28,4.122,4.212,838118.0
2017-12-07,4.197,4.212,4.152,4.152,458954.0
2017-12-08,4.159,4.189,4.073,4.099,312745.0
2017-12-11,4.084,4.197,4.084,4.137,441062.0
2017-12-12,4.129,4.174,4.076,4.092,487244.0
2017-12-13,4.076,4.076,3.881,3.911,876036.0
2017-12-14,3.866,3.99,3.851,3.926,831736.0
2017-12-15,3.926,3.971,3.866,3.911,643935.0
2017-12-18,3.873,3.986,3.866,3.971,1637972.0
2017-12-19,3.979,4.039,3.941,3.949,625522.0
2017-12-20,3.949,3.979,3.911,3.964,571635.0
2017-12-21,3.919,4.031,3.919,4.031,778316.0
2017-12-22,4.031,4.069,4.001,4.046,352953.0
2017-12-27,4.076,4.107,4.046,4.046,125186.0
2017-12-28,4.084,4.092,4.024,4.054,245990.0
2017-12-29,4.069,4.133,4.039,4.092,178645.0
2018-01-02,4.092,4.107,4.039,4.069,101863.0
2018-01-03,4.061,4.084,4.031,4.069,159371.0
2018-01-04,4.061,4.167,4.05,4.144,297669.0
2018-01-05,4.152,4.159,4.084,4.107,167368.0
2018-01-08,4.107,4.122,4.092,4.114,143277.0
2018-01-09,4.107,4.129,4.099,4.114,403578.0
2018-01-10,4.107,4.129,3.994,4.024,692367.0
2018-01-11,4.046,4.061,3.949,3.956,451420.0
2018-01-12,3.949,4.009,3.926,3.956,173166.0
2018-01-15,3.949,3.994,3.919,3.971,238465.0
2018-01-16,3.971,3.986,3.873,3.934,572452.0
2018-01-17,3.949,3.971,3.903,3.903,244986.0
2018-01-18,3.903,3.986,3.881,3.941,179159.0
2018-01-19,3.941,3.971,3.919,3.919,163100.0
2018-01-22,3.919,4.009,3.851,3.858,312778.0
2018-01-23,3.911,3.986,3.851,3.964,139737.0
2018-01-24,3.979,3.979,3.888,3.926,99092.0
2018-01-25,3.964,4.009,3.911,3.986,127956.0
2018-01-29,4.009,4.069,4.001,4.069,261989.0
2018-01-30,4.046,4.061,3.979,4.024,321085.0
2018-01-31,3.986,3.994,3.903,3.986,370786.0
2018-02-01,3.994,4.016,3.926,3.964,283093.0
2018-02-02,3.979,4.039,3.96,3.994,300007.0
2018-02-05,3.934,3.979,3.911,3.949,279400.0
2018-02-06,3.911,3.964,3.866,3.873,693079.0
2018-02-07,3.888,3.964,3.881,3.911,488057.0
2018-02-08,3.911,4.009,3.911,3.971,277381.0
2018-02-09,3.949,4.009,3.896,3.964,382253.0
2018-02-12,3.964,4.009,3.964,3.979,268166.0
2018-02-13,4.001,4.016,3.949,3.986,349787.0
2018-02-14,4.024,4.031,3.949,3.986,226512.0
2018-02-15,3.979,3.994,3.911,3.941,149288.0
2018-02-16,3.941,3.956,3.903,3.926,176115.0
2018-02-19,3.926,4.001,3.926,3.949,169779.0
2018-02-20,3.949,3.964,3.896,3.896,99227.0
2018-02-21,3.911,3.934,3.851,3.881,249083.0
2018-02-22,3.896,3.956,3.896,3.949,118921.0
2018-02-23,3.903,3.949,3.881,3.881,100379.0
2018-02-26,3.896,3.979,3.866,3.949,131073.0
2018-02-27,3.949,3.979,3.934,3.949,227825.0
2018-02-28,3.919,3.979,3.888,3.979,314313.0
2018-03-01,3.949,4.001,3.949,3.979,133171.0
2018-03-02,3.926,3.952,3.911,3.949,78740.0
2018-03-05,3.934,3.994,3.926,3.964,171208.0
2018-03-06,3.949,3.994,3.949,3.986,117372.0
2018-03-07,3.964,3.979,3.873,3.896,138875.0
2018-03-08,3.979,3.979,3.873,3.888,72244.0
2018-03-09,3.888,3.888,3.836,3.873,126712.0
2018-03-12,3.873,3.896,3.791,3.828,153115.0
2018-03-13,3.806,3.821,3.723,3.806,188818.0
2018-03-14,3.828,3.828,3.768,3.798,94894.0
2018-03-15,3.813,3.836,3.761,3.828,139268.0
2018-03-16,3.836,3.843,3.753,3.843,223335.0
2018-03-19,3.851,3.851,3.776,3.806,99894.0
2018-03-20,3.806,3.903,3.798,3.888,129667.0
2018-03-21,3.881,3.911,3.851,3.851,161048.0
2018-03-22,3.851,3.911,3.843,3.888,93169.0
2018-03-23,3.866,3.866,3.806,3.836,119953.0
2018-03-26,3.836,3.888,3.821,3.858,170364.0
2018-03-27,3.873,3.896,3.836,3.888,193157.0
2018-03-28,3.896,3.964,3.873,3.956,283679.0
2018-03-29,3.956,3.971,3.903,3.911,179982.0
2018-04-03,3.873,3.941,3.873,3.934,227191.0
2018-04-04,3.934,3.934,3.885,3.911,261278.0
2018-04-05,3.926,4.099,3.919,4.099,388672.0
2018-04-06,4.061,4.092,4.031,4.076,104308.0
2018-04-09,4.061,4.167,4.031,4.159,173518.0
2018-04-10,4.152,4.152,4.114,4.129,103655.0
2018-04-11,4.092,4.137,4.024,4.046,62231.0
2018-04-12,4.061,4.129,4.061,4.092,91663.0
2018-04-13,4.076,4.076,4.046,4.061,260497.0
2018-04-16,4.054,4.076,4.031,4.061,119811.0
2018-04-17,4.054,4.061,3.994,4.001,180752.0
2018-04-18,4.054,4.054,3.975,3.986,206235.0
2018-04-19,3.986,4.005,3.949,3.986,239567.0
2018-04-20,4.024,4.024,3.911,3.941,61974.0
2018-04-23,3.941,3.949,3.888,3.949,108944.0
2018-04-24,3.986,4.001,3.896,3.941,163865.0
2018-04-26,3.934,3.986,3.911,3.979,159008.0
2018-04-27,3.986,4.069,3.949,4.024,233143.0
2018-04-30,4.061,4.061,3.986,4.024,290606.0
2018-05-01,4.046,4.046,3.964,3.986,110567.0
2018-05-02,3.971,3.994,3.926,3.986,197710.0
2018-05-03,3.979,4.016,3.964,4.001,142934.0
2018-05-04,4.016,4.061,3.979,4.016,202153.0
2018-05-07,4.039,4.163,4.031,4.152,208536.0
2018-05-08,4.099,4.167,4.092,4.167,246437.0
2018-05-09,4.129,4.159,4.129,4.137,76908.0
2018-05-10,4.144,4.257,4.122,4.227,177698.0
2018-05-11,4.227,4.257,4.174,4.257,233769.0
2018-05-14,4.257,4.257,4.159,4.174,200996.0
2018-05-15,4.182,4.182,4.122,4.174,92390.0
2018-05-16,4.152,4.182,4.129,4.159,255442.0
2018-05-17,4.137,4.182,4.129,4.174,136752.0
2018-05-18,4.159,4.197,4.129,4.137,98370.0
2018-05-21,4.137,4.174,4.129,4.152,126744.0
2018-05-22,4.129,4.189,4.129,4.167,110013.0
2018-05-23,4.152,4.197,4.125,4.137,423113.0
2018-05-24,4.114,4.155,4.069,4.092,66912.0
2018-05-25,4.099,4.122,4.069,4.076,129149.0
2018-05-28,4.099,4.122,4.076,4.114,138494.0
2018-05-29,4.107,4.114,4.069,4.092,80612.0
2018-05-30,4.092,4.212,4.092,4.167,142626.0
2018-05-31,4.099,4.204,4.099,4.152,78203.0
2018-06-01,4.122,4.204,4.084,4.167,71023.0
2018-06-04,4.144,4.201,4.137,4.152,98405.0
2018-06-05,4.167,4.31,4.159,4.31,194051.0
2018-06-06,4.302,4.302,4.189,4.219,74781.0
2018-06-07,4.189,4.28,4.182,4.257,47072.0
2018-06-08,4.197,4.272,4.167,4.212,56131.0
2018-06-12,4.076,4.189,4.076,4.159,145618.0
2018-06-13,4.137,4.204,4.114,4.204,61367.0
2018-06-14,4.197,4.204,4.122,4.152,154236.0
2018-06-15,4.174,4.174,4.114,4.122,123740.0
2018-06-18,4.122,4.174,4.11,4.137,268934.0
2018-06-19,4.122,4.152,4.092,4.114,202085.0
2018-06-20,4.107,4.174,4.084,4.174,461323.0
2018-06-21,4.137,4.28,4.137,4.219,249872.0
2018-06-22,4.227,4.227,4.024,4.024,611733.0
2018-06-25,4.061,4.129,3.919,4.099,225408.0
2018-06-26,4.084,4.287,3.911,4.212,501348.0
2018-06-27,4.317,4.437,4.227,4.362,826910.0
2018-06-28,4.347,4.347,4.08,4.227,512520.0
2018-06-29,4.182,4.227,4.174,4.189,379364.0
2018-07-02,4.204,4.212,4.144,4.144,410723.0
2018-07-03,4.174,4.204,4.114,4.137,340531.0
2018-07-04,4.137,4.197,4.137,4.159,188913.0
2018-07-05,4.174,4.227,4.031,4.107,330996.0
2018-07-06,4.061,4.129,4.054,4.129,188628.0
2018-07-09,4.137,4.16,4.091,4.122,180213.0
2018-07-10,4.174,4.213,4.094,4.136,229345.0
2018-07-11,4.128,4.159,3.982,4.044,444392.0
2018-07-12,4.036,4.128,4.036,4.121,394848.0
2018-07-13,4.121,4.136,4.086,4.105,280320.0
2018-07-16,4.136,4.136,4.02,4.028,129138.0
2018-07-17,4.028,4.059,4.02,4.028,200756.0
2018-07-18,4.09,4.105,4.02,4.028,411077.0
2018-07-19,4.044,4.074,4.005,4.028,131839.0
2018-07-20,4.028,4.044,4.02,4.028,140057.0
2018-07-23,4.028,4.051,4.02,4.028,214724.0
2018-07-24,4.044,4.059,4.02,4.028,251803.0
2018-07-25,4.036,4.051,4.005,4.028,291401.0
2018-07-26,4.044,4.051,4.005,4.028,106024.0
2018-07-27,4.028,4.036,3.974,3.997,95463.0
2018-07-30,3.997,4.059,3.978,4.036,295383.0
2018-07-31,4.044,4.044,3.974,4.013,160417.0
2018-08-01,4.013,4.02,3.982,4.013,224944.0
2018-08-02,3.997,4.044,3.99,4.02,272495.0
2018-08-03,4.036,4.07,4.02,4.059,89421.0
2018-08-06,4.067,4.082,4.036,4.067,100974.0
2018-08-07,4.074,4.128,4.051,4.128,231951.0
2018-08-08,4.121,4.144,4.067,4.128,189967.0
2018-08-09,4.136,4.182,4.121,4.167,106008.0
2018-08-10,4.174,4.182,4.151,4.159,160631.0
2018-08-13,4.159,4.159,4.113,4.151,124796.0
2018-08-14,4.144,4.174,4.128,4.151,135669.0
2018-08-15,4.159,4.228,4.147,4.205,190229.0
2018-08-16,4.182,4.244,4.144,4.221,294347.0
2018-08-17,4.236,4.328,4.213,4.313,198178.0
2018-08-20,4.236,4.298,4.174,4.275,177697.0
2018-08-21,4.275,4.367,4.275,4.352,179661.0
2018-08-22,4.344,4.398,4.244,4.251,165824.0
2018-08-23,4.275,4.406,4.259,4.39,220040.0
2018-08-24,4.367,4.375,4.305,4.344,248169.0
2018-08-27,4.328,4.344,4.251,4.321,149362.0
2018-08-28,4.313,4.344,4.282,4.313,119403.0
2018-08-29,4.336,4.363,4.29,4.29,210451.0
2018-08-30,4.298,4.367,4.298,4.352,131541.0
2018-08-31,4.305,4.359,4.305,4.359,128561.0
2018-09-03,4.359,4.359,4.298,4.321,40642.0
2018-09-04,4.321,4.359,4.313,4.328,121068.0
2018-09-05,4.328,4.382,4.328,4.382,130583.0
2018-09-06,4.352,4.39,4.313,4.39,153336.0
2018-09-07,4.39,4.444,4.359,4.382,172348.0
2018-09-10,4.382,4.436,4.275,4.321,313981.0
2018-09-11,4.282,4.375,4.251,4.298,156346.0
2018-09-12,4.259,4.398,4.259,4.39,131923.0
2018-09-13,4.344,4.436,4.328,4.413,150220.0
2018-09-14,4.413,4.498,4.406,4.483,275445.0
2018-09-17,4.498,4.598,4.49,4.552,139952.0
2018-09-18,4.536,4.575,4.475,4.529,165098.0
2018-09-19,4.521,4.544,4.467,4.536,91555.0
2018-09-20,4.544,4.617,4.459,4.467,426328.0
2018-09-21,4.498,4.613,4.498,4.583,172128.0
2018-09-24,4.621,4.683,4.606,4.637,429409.0
2018-09-25,4.637,4.652,4.606,4.637,92855.0
2018-09-26,4.629,4.637,4.575,4.621,202360.0
2018-09-27,4.583,4.69,4.583,4.667,265924.0
2018-09-28,4.69,4.806,4.69,4.767,606570.0
2018-10-01,4.798,4.806,4.729,4.775,108521.0
2018-10-02,4.791,4.806,4.721,4.767,266751.0
2018-10-03,4.752,4.752,4.69,4.706,183882.0
2018-10-04,4.706,5.006,4.69,4.968,916424.0
2018-10-05,4.991,5.029,4.883,4.968,438176.0
2018-10-08,5.068,5.153,4.991,5.145,573384.0
2018-10-09,5.153,5.191,5.099,5.122,658344.0
2018-10-10,5.114,5.176,5.091,5.122,556866.0
2018-10-11,5.06,5.187,5.06,5.106,517079.0
2018-10-12,5.099,5.114,5.06,5.083,675211.0
2018-10-15,5.076,5.129,5.045,5.114,520902.0
2018-10-16,5.091,5.245,5.091,5.122,514980.0
2018-10-17,5.122,5.16,5.022,5.091,331676.0
2018-10-18,5.16,5.222,5.091,5.16,549466.0
2018-10-19,5.129,5.164,5.068,5.145,568431.0
2018-10-22,5.145,5.145,5.076,5.099,301145.0
2018-10-23,5.083,5.099,4.906,4.929,584816.0
2018-10-24,4.922,4.929,4.86,4.86,507467.0
2018-10-25,4.814,4.929,4.814,4.875,465083.0
2018-10-26,4.898,4.952,4.791,4.837,288561.0
2018-10-29,4.814,4.879,4.806,4.852,488436.0
2018-10-30,4.852,4.914,4.791,4.906,525031.0
2018-10-31,4.929,4.964,4.875,4.937,375284.0
2018-11-01,4.929,5.218,4.929,5.137,573290.0
2018-11-02,5.176,5.307,5.137,5.214,510386.0
2018-11-05,5.284,5.314,5.145,5.183,774376.0
2018-11-06,5.183,5.299,5.137,5.284,649142.0
2018-11-07,5.314,5.461,5.245,5.461,886985.0
2018-11-08,5.545,5.584,5.43,5.438,1299170.0
2018-11-09,5.453,5.453,5.361,5.414,426696.0
2018-11-12,5.438,5.642,5.399,5.584,716279.0
2018-11-13,5.538,5.561,5.43,5.553,325897.0
2018-11-14,5.545,5.545,5.357,5.368,533666.0
2018-11-15,5.361,5.422,5.314,5.361,361711.0
2018-11-16,5.384,5.422,5.299,5.314,214053.0
2018-11-19,5.314,5.314,5.245,5.26,359398.0
2018-11-20,5.199,5.21,5.091,5.183,569740.0
2018-11-21,5.191,5.268,5.129,5.145,301021.0
2018-11-22,5.099,5.214,5.099,5.199,269193.0
2018-11-23,5.153,5.237,5.129,5.153,168293.0
2018-11-26,5.153,5.168,5.045,5.091,372618.0
2018-11-27,5.014,5.137,4.991,5.068,699873.0
2018-11-28,5.052,5.391,4.968,5.353,736587.0
2018-11-29,5.507,5.592,5.484,5.561,865813.0
2018-11-30,5.561,5.661,5.391,5.661,572801.0
2018-12-03,5.653,5.653,5.53,5.584,397933.0
2018-12-04,5.545,5.576,5.407,5.438,327252.0
2018-12-05,5.322,5.385,5.306,5.314,418541.0
2018-12-06,5.298,5.415,5.298,5.392,459157.0
2018-12-07,5.376,5.4,5.29,5.329,316361.0
2018-12-10,5.352,5.384,5.219,5.29,378305.0
2018-12-11,5.337,5.352,5.203,5.352,355226.0
2018-12-12,5.368,5.368,5.188,5.29,304487.0
2018-12-13,5.298,5.376,5.243,5.329,171119.0
2018-12-14,5.243,5.321,5.211,5.235,118704.0
2018-12-17,5.235,5.298,5.211,5.219,138830.0
2018-12-18,5.18,5.18,5.023,5.039,220881.0
2018-12-19,5.023,5.07,4.882,4.944,496985.0
2018-12-20,4.748,5.019,4.748,4.882,374987.0
2018-12-21,4.882,4.94,4.787,4.921,514054.0
2018-12-24,4.858,5.039,4.827,5.023,133433.0
2018-12-27,4.991,5.031,4.944,4.976,327992.0
2018-12-28,4.937,4.937,4.834,4.85,109744.0
2018-12-31,4.85,4.897,4.803,4.85,115802.0
2019-01-02,4.858,4.858,4.717,4.717,186559.0
2019-01-03,4.709,4.811,4.685,4.732,249651.0
2019-01-04,4.693,4.827,4.693,4.819,135830.0
2019-01-07,4.866,4.905,4.78,4.803,145736.0
2019-01-08,4.842,4.897,4.768,4.866,121644.0
2019-01-09,4.866,4.905,4.748,4.748,104762.0
2019-01-10,4.795,4.842,4.717,4.756,169152.0
2019-01-11,4.756,4.78,4.725,4.756,54919.0
2019-01-14,4.732,4.85,4.732,4.772,206506.0
2019-01-15,4.787,4.811,4.717,4.748,82568.0
2019-01-16,4.748,4.842,4.748,4.827,144202.0
2019-01-17,4.827,4.85,4.772,4.827,191994.0
2019-01-18,4.842,4.976,4.827,4.897,264902.0
2019-01-21,5.023,5.023,4.834,4.834,130678.0
2019-01-22,4.842,4.889,4.772,4.811,150837.0
2019-01-23,4.842,4.96,4.764,4.944,158836.0
2019-01-24,4.929,4.98,4.882,4.937,143137.0
2019-01-25,4.921,4.984,4.889,4.905,96382.0
2019-01-29,4.937,4.976,4.889,4.897,157103.0
2019-01-30,4.905,4.905,4.827,4.85,124984.0
2019-01-31,4.834,4.944,4.803,4.937,337955.0
2019-02-01,4.937,4.952,4.819,4.913,256775.0
2019-02-04,4.921,4.976,4.842,4.866,92742.0
2019-02-05,4.85,4.929,4.827,4.827,90168.0
2019-02-06,4.827,4.929,4.827,4.905,119786.0
2019-02-07,4.913,5.031,4.905,4.944,168202.0
2019-02-08,4.952,4.984,4.866,4.976,77069.0
2019-02-11,4.984,4.999,4.842,4.866,114840.0
2019-02-12,4.866,4.976,4.866,4.905,116370.0
2019-02-13,4.944,4.944,4.889,4.905,127791.0
2019-02-14,4.944,4.999,4.874,4.874,159515.0
2019-02-15,4.874,4.929,4.866,4.929,115737.0
2019-02-18,4.968,5.054,4.944,5.023,167842.0
2019-02-19,5.023,5.18,5.007,5.18,198482.0
2019-02-20,5.18,5.196,5.023,5.078,206418.0
2019-02-21,5.093,5.117,4.991,5.117,185705.0
2019-02-22,5.101,5.266,5.031,5.188,365735.0
2019-02-25,5.235,5.266,5.156,5.266,287432.0
2019-02-26,5.274,5.274,5.18,5.203,171672.0
2019-02-27,5.243,5.25,5.117,5.18,105672.0
2019-02-28,5.18,5.18,5.031,5.062,199384.0
2019-03-01,5.093,5.101,4.78,4.968,378124.0
2019-03-04,4.984,5.078,4.976,5.031,215353.0
2019-03-05,5.023,5.031,4.858,4.913,249101.0
2019-03-06,4.921,4.968,4.866,4.921,170190.0
2019-03-07,4.905,5.129,4.905,5.062,245226.0
2019-03-08,5.093,5.141,5.035,5.07,238532.0
2019-03-11,5.125,5.18,5.023,5.141,259998.0
2019-03-12,5.156,5.16,5.062,5.148,125307.0
2019-03-13,5.156,5.18,5.117,5.18,236646.0
2019-03-14,5.18,5.25,5.148,5.172,315186.0
2019-03-15,5.148,5.211,5.093,5.133,288260.0
2019-03-18,5.133,5.18,5.101,5.148,85676.0
2019-03-19,5.164,5.29,5.121,5.29,246772.0
2019-03-20,5.211,5.25,5.148,5.227,197220.0
2019-03-21,5.227,5.313,5.18,5.235,200311.0
2019-03-22,5.235,5.454,5.219,5.384,407006.0
2019-03-25,5.392,5.407,5.29,5.36,178739.0
2019-03-26,5.4,5.611,5.384,5.596,461810.0
2019-03-27,5.596,5.682,5.549,5.643,231969.0
2019-03-28,5.651,5.737,5.58,5.635,242025.0
2019-03-29,5.611,5.698,5.611,5.698,206880.0
2019-04-01,5.721,5.737,5.604,5.635,168583.0
2019-04-02,5.611,5.729,5.549,5.713,474448.0
2019-04-03,5.721,5.8,5.682,5.737,200793.0
2019-04-04,5.729,5.768,5.635,5.761,192381.0
2019-04-05,5.713,5.8,5.694,5.745,197927.0
2019-04-08,5.745,5.745,5.596,5.682,341440.0
2019-04-09,5.674,5.706,5.623,5.698,121315.0
2019-04-10,5.69,5.713,5.643,5.682,175953.0
2019-04-11,5.721,5.729,5.557,5.588,92368.0
2019-04-12,5.635,5.698,5.572,5.619,252620.0
2019-04-15,5.627,5.674,5.541,5.611,287586.0
2019-04-16,5.643,5.643,5.447,5.611,624250.0
2019-04-17,5.611,5.737,5.611,5.619,439005.0
2019-04-18,5.643,5.737,5.643,5.659,464348.0
2019-04-23,5.737,5.737,5.659,5.682,130521.0
2019-04-24,5.721,6.059,5.721,5.98,467532.0
2019-04-26,5.98,5.996,5.753,5.941,267050.0
2019-04-29,5.957,5.957,5.816,5.886,195066.0
2019-04-30,5.933,5.933,5.831,5.847,105227.0
2019-05-01,5.957,5.965,5.863,5.863,191224.0
2019-05-02,5.965,6.137,5.965,6.043,516523.0
2019-05-03,6.161,6.302,6.059,6.271,661890.0
2019-05-06,6.318,6.341,6.271,6.326,498628.0
2019-05-07,6.388,6.553,6.357,6.396,402047.0
2019-05-08,6.326,6.341,6.231,6.239,314706.0
2019-05-09,6.279,6.279,6.137,6.169,236854.0
2019-05-10,6.2,6.263,6.184,6.224,417675.0
2019-05-13,6.153,6.326,6.153,6.271,279150.0
2019-05-14,6.192,6.294,6.161,6.255,125776.0
2019-05-15,6.192,6.294,6.192,6.239,143531.0
2019-05-16,6.279,6.279,6.161,6.279,161961.0
2019-05-17,6.279,6.42,6.224,6.279,402202.0
2019-05-20,6.247,6.279,6.082,6.208,117313.0
2019-05-21,6.239,6.263,6.137,6.161,74259.0
2019-05-22,6.153,6.208,6.075,6.09,164717.0
2019-05-23,6.098,6.216,6.098,6.216,333755.0
2019-05-24,6.153,6.271,6.129,6.137,222184.0
2019-05-27,6.184,6.192,5.988,6.043,120799.0
2019-05-28,6.02,6.279,6.02,6.279,298257.0
2019-05-29,6.31,6.404,6.153,6.286,224171.0
2019-05-30,6.286,6.357,6.177,6.302,163197.0
2019-05-31,6.302,6.31,6.192,6.239,135450.0
2019-06-03,6.239,6.279,6.184,6.255,197693.0
2019-06-04,6.239,6.286,6.184,6.239,292158.0
2019-06-05,6.286,6.357,6.208,6.294,206276.0
2019-06-06,6.184,6.326,6.184,6.302,196088.0
2019-06-07,6.302,6.381,6.302,6.357,150517.0
2019-06-11,6.373,6.6,6.373,6.545,488469.0
2019-06-12,6.64,6.71,6.6,6.702,368059.0
2019-06-13,6.71,6.749,6.647,6.663,425515.0
2019-06-14,6.655,6.702,6.553,6.553,248957.0
2019-06-17,6.545,6.616,6.49,6.538,184811.0
2019-06-18,6.569,6.616,6.459,6.483,240595.0
2019-06-19,6.436,6.561,6.381,6.553,193729.0
2019-06-20,6.545,6.624,6.318,6.357,400291.0
2019-06-21,6.357,6.451,5.792,5.98,807938.0
2019-06-24,6.004,6.2,5.98,6.02,345837.0
2019-06-25,6.02,6.184,6.012,6.059,494535.0
2019-06-26,6.161,6.734,6.137,6.545,1093525.0
2019-06-27,6.545,6.592,6.381,6.506,629281.0
2019-06-28,6.561,6.647,6.483,6.514,423891.0
2019-07-01,6.695,6.742,6.538,6.553,244364.0
2019-07-02,6.6,6.632,6.483,6.538,175597.0
2019-07-03,6.569,6.655,6.545,6.624,327637.0
2019-07-04,6.624,6.757,6.585,6.616,299843.0
2019-07-05,6.655,6.742,6.604,6.64,141141.0
2019-07-08,6.634,6.642,6.498,6.53,193494.0
2019-07-09,6.474,6.658,6.474,6.61,192054.0
2019-07-10,6.594,6.674,6.57,6.666,251236.0
2019-07-11,6.666,6.714,6.522,6.586,240408.0
2019-07-12,6.634,6.634,6.474,6.554,174481.0
2019-07-15,6.514,6.682,6.418,6.634,180149.0
2019-07-16,6.698,6.73,6.642,6.682,150127.0
2019-07-17,6.682,6.69,6.554,6.666,216051.0
2019-07-18,6.65,6.714,6.53,6.594,258741.0
2019-07-19,6.61,6.737,6.538,6.602,238906.0
2019-07-22,6.674,6.682,6.482,6.538,154243.0
2019-07-23,6.562,6.793,6.562,6.73,238321.0
2019-07-24,6.745,6.785,6.586,6.634,277245.0
2019-07-25,6.73,6.897,6.658,6.833,322027.0
2019-07-26,6.833,7.033,6.793,6.865,278016.0
2019-07-29,6.993,7.073,6.881,7.025,212597.0
2019-07-30,7.033,7.129,6.913,6.953,175514.0
2019-07-31,6.993,6.993,6.849,6.937,170191.0
2019-08-01,6.937,6.937,6.777,6.793,209073.0
2019-08-02,6.841,6.905,6.714,6.737,255553.0
2019-08-05,6.714,6.753,6.586,6.586,137054.0
2019-08-06,6.394,6.53,6.226,6.514,427385.0
2019-08-07,6.434,6.817,6.434,6.745,256288.0
2019-08-08,6.57,6.873,6.57,6.817,174696.0
2019-08-09,6.921,7.025,6.833,7.017,261141.0
2019-08-12,7.017,7.017,6.841,6.897,166305.0
2019-08-13,6.881,7.009,6.841,6.913,206023.0
2019-08-14,6.913,6.953,6.674,6.945,129779.0
2019-08-15,6.873,6.881,6.698,6.722,155122.0
2019-08-16,6.706,6.873,6.534,6.634,288733.0
2019-08-19,6.546,6.634,6.426,6.49,252656.0
2019-08-20,6.49,6.65,6.49,6.634,250884.0
2019-08-21,6.634,6.913,6.626,6.889,190788.0
2019-08-22,6.945,6.977,6.817,6.897,185317.0
2019-08-23,7.001,7.025,6.857,7.017,205014.0
2019-08-26,6.913,6.913,6.749,6.841,106617.0
2019-08-27,6.881,6.897,6.761,6.897,219589.0
2019-08-28,6.897,6.929,6.801,6.833,146844.0
2019-08-29,7.017,7.017,6.825,6.897,193237.0
2019-08-30,6.953,6.977,6.825,6.897,272985.0
2019-09-02,6.905,6.905,6.706,6.801,138028.0
2019-09-03,6.833,6.937,6.642,6.825,280046.0
2019-09-04,6.825,6.825,6.65,6.753,297446.0
2019-09-05,6.793,6.905,6.761,6.905,661929.0
2019-09-06,6.993,7.017,6.777,6.857,664676.0
2019-09-09,6.913,7.393,6.913,7.089,985707.0
2019-09-10,7.193,7.193,7.009,7.121,397668.0
2019-09-11,7.129,7.249,7.057,7.177,585102.0
2019-09-12,7.209,7.593,7.209,7.409,558925.0
2019-09-13,7.401,7.449,7.321,7.361,292868.0
2019-09-16,7.393,7.473,7.169,7.449,404695.0
2019-09-17,7.433,7.533,7.393,7.497,263431.0
2019-09-18,7.513,7.792,7.481,7.673,616609.0
2019-09-19,7.681,7.904,7.657,7.832,466551.0
2019-09-20,7.872,8.016,7.737,7.872,2225920.0
2019-09-23,7.912,8.064,7.673,7.976,1073608.0
2019-09-24,7.992,8.096,7.92,8.048,670463.0
2019-09-25,8.0,8.216,7.936,8.176,777450.0
2019-09-26,8.16,8.24,8.072,8.104,640605.0
2019-09-27,8.176,8.192,8.08,8.088,370507.0
2019-09-30,8.048,8.136,7.984,8.0,499148.0
2019-10-01,7.976,8.08,7.912,8.072,375840.0
2019-10-02,8.024,8.072,7.92,7.952,531273.0
2019-10-03,7.856,8.048,7.856,7.944,925922.0
2019-10-04,7.936,8.016,7.84,7.944,335494.0
2019-10-07,7.992,8.0,7.88,7.944,125033.0
2019-10-08,7.96,8.368,7.952,8.344,645130.0
2019-10-09,8.312,8.312,8.112,8.248,469127.0
2019-10-10,8.264,8.472,8.2,8.232,653980.0
2019-10-11,8.232,8.344,8.144,8.192,297228.0
2019-10-14,8.232,8.384,8.224,8.368,281061.0
2019-10-15,8.352,8.44,8.208,8.208,491879.0
2019-10-16,8.24,8.336,8.16,8.336,327702.0
2019-10-17,8.304,8.304,8.08,8.152,426426.0
2019-10-18,8.112,8.248,8.032,8.064,470417.0
2019-10-21,8.0,8.088,7.936,8.024,415678.0
2019-10-22,8.024,8.192,8.024,8.136,435527.0
2019-10-23,8.216,8.368,8.168,8.264,584781.0
2019-10-24,8.312,8.496,8.264,8.392,523207.0
2019-10-25,8.512,8.632,8.344,8.464,213940.0
2019-10-28,8.584,8.584,8.308,8.36,252801.0
2019-10-29,8.056,8.328,7.904,8.232,397483.0
2019-10-30,8.232,8.328,8.16,8.216,302883.0
2019-10-31,8.424,8.512,8.136,8.184,337674.0
2019-11-01,8.04,8.184,8.0,8.136,208443.0
2019-11-04,8.176,8.216,7.641,7.992,960151.0
2019-11-05,8.056,8.128,7.912,7.992,440714.0
2019-11-06,8.04,8.048,7.769,7.792,580575.0
2019-11-07,7.808,7.888,7.621,7.888,275814.0
2019-11-08,7.832,7.888,7.792,7.832,360597.0
2019-11-11,7.792,7.832,7.633,7.784,478639.0
2019-11-12,7.832,7.936,7.776,7.792,226468.0
2019-11-13,7.816,7.856,7.593,7.617,297597.0
2019-11-14,7.617,7.776,7.609,7.745,188805.0
2019-11-15,7.737,7.745,7.625,7.657,244362.0
2019-11-18,7.593,7.665,7.521,7.585,225537.0
2019-11-19,7.401,7.609,7.401,7.521,598831.0
2019-11-20,7.401,7.601,7.401,7.585,549144.0
2019-11-21,7.601,7.689,7.529,7.609,464401.0
2019-11-22,7.769,7.832,7.497,7.617,396996.0
2019-11-25,7.673,7.681,7.529,7.529,385713.0
2019-11-26,7.521,7.812,7.489,7.769,479298.0
2019-11-27,7.808,8.376,7.808,8.28,1133200.0
2019-11-28,8.232,8.448,8.144,8.408,610462.0
2019-11-29,8.416,8.52,8.224,8.232,421533.0
2019-12-02,8.272,8.392,8.232,8.232,509811.0
2019-12-03,8.184,8.248,8.088,8.136,805659.0
2019-12-04,8.082,8.123,7.928,7.944,894662.0
2019-12-05,7.981,8.014,7.763,7.827,523969.0
2019-12-06,7.868,8.062,7.811,7.811,487024.0
2019-12-09,7.836,7.836,7.633,7.633,336227.0
2019-12-10,7.625,7.633,7.43,7.479,517679.0
2019-12-11,7.487,7.528,7.366,7.43,496543.0
2019-12-12,7.406,7.438,7.203,7.276,643951.0
2019-12-13,7.09,7.244,7.09,7.212,500455.0
2019-12-16,7.212,7.333,7.139,7.333,881450.0
2019-12-17,7.341,7.382,7.252,7.349,662160.0
2019-12-18,7.333,7.479,7.333,7.414,380642.0
2019-12-19,7.479,7.592,7.422,7.552,820438.0
2019-12-20,7.592,7.601,7.463,7.576,435047.0
2019-12-23,7.56,7.617,7.43,7.447,253040.0
2019-12-24,7.657,7.657,7.398,7.422,122797.0
2019-12-27,7.414,7.503,7.39,7.422,110536.0
2019-12-30,7.374,7.406,7.187,7.325,425053.0
2019-12-31,7.285,7.293,7.187,7.22,282541.0
2020-01-02,7.195,7.252,7.155,7.179,123897.0
2020-01-03,7.293,7.39,7.244,7.252,241446.0
2020-01-06,7.244,7.244,7.139,7.228,354421.0
2020-01-07,7.252,7.276,7.122,7.244,245170.0
2020-01-08,7.244,7.276,6.993,7.09,354465.0
2020-01-09,7.131,7.301,7.106,7.285,354085.0
2020-01-10,7.374,7.495,7.276,7.471,427505.0
2020-01-13,7.487,7.503,7.398,7.495,289957.0
2020-01-14,7.495,7.511,7.39,7.511,258639.0
2020-01-15,7.536,7.552,7.467,7.503,177901.0
2020-01-16,7.544,7.617,7.519,7.544,346906.0
2020-01-17,7.552,7.617,7.479,7.479,209965.0
2020-01-20,7.455,7.503,7.382,7.438,215984.0
2020-01-21,7.414,7.479,7.341,7.438,296435.0
2020-01-22,7.471,7.519,7.349,7.357,503423.0
2020-01-23,7.374,7.374,7.187,7.26,678100.0
2020-01-24,7.293,7.422,7.26,7.406,512280.0
2020-01-28,7.212,7.325,7.163,7.195,419200.0
2020-01-29,7.301,7.398,7.26,7.26,133603.0
2020-01-30,7.26,7.268,7.098,7.122,310985.0
2020-01-31,7.114,7.114,6.879,6.92,640867.0
2020-02-03,6.871,6.944,6.693,6.928,357083.0
2020-02-04,6.96,7.147,6.952,7.147,374962.0
2020-02-05,7.171,7.244,7.106,7.179,350953.0
2020-02-06,7.195,7.236,7.05,7.155,312516.0
2020-02-07,7.293,7.438,7.212,7.349,608751.0
2020-02-10,7.349,7.487,7.301,7.455,311298.0
2020-02-11,7.617,7.657,7.552,7.609,495328.0
2020-02-12,7.827,7.884,7.714,7.746,406286.0
2020-02-13,7.852,7.977,7.714,7.949,595278.0
2020-02-14,7.965,7.965,7.836,7.9,437201.0
2020-02-17,7.941,8.054,7.933,7.989,248064.0
2020-02-18,8.006,8.062,7.941,7.957,287313.0
2020-02-19,7.9,8.014,7.9,7.949,290155.0
2020-02-20,7.941,8.022,7.884,8.014,322328.0
2020-02-21,7.933,8.014,7.884,7.908,220835.0
2020-02-24,7.933,7.941,7.657,7.665,357405.0
2020-02-25,7.536,7.665,7.374,7.657,599675.0
2020-02-26,7.503,7.528,7.39,7.503,657564.0
2020-02-27,7.487,7.576,7.455,7.487,457725.0
2020-02-28,7.244,7.301,7.131,7.131,717296.0
2020-03-02,6.887,7.349,6.847,7.317,1008080.0
2020-03-03,7.333,7.43,7.037,7.041,1008883.0
2020-03-04,6.904,6.928,6.806,6.887,857589.0
2020-03-05,6.977,7.082,6.847,6.871,455207.0
2020-03-06,6.742,6.839,6.58,6.628,565648.0
2020-03-09,6.126,6.418,6.11,6.15,53149.0
2020-03-10,5.753,6.288,5.753,6.264,685245.0
2020-03-11,6.296,6.418,6.077,6.191,883019.0
2020-03-12,6.118,6.118,5.226,5.316,1056290.0
2020-03-13,4.862,5.105,4.44,4.829,2244999.0
2020-03-16,4.521,4.667,3.687,3.703,2695081.0
2020-03-17,3.646,3.784,3.387,3.509,2441855.0
2020-03-18,3.419,4.051,2.836,4.035,3933664.0
2020-03-19,3.954,3.979,3.622,3.784,2375654.0
2020-03-20,4.043,4.043,3.744,3.792,1208951.0
2020-03-23,3.557,3.622,3.338,3.5,1193466.0
2020-03-24,3.492,3.962,3.484,3.873,1712082.0
2020-03-25,4.068,4.278,3.979,4.278,1488700.0
2020-03-26,4.278,4.667,4.27,4.473,939671.0
2020-03-27,4.918,4.943,4.141,4.181,952151.0
2020-03-30,4.205,4.457,4.181,4.359,678914.0
2020-03-31,4.416,4.635,4.27,4.392,1189202.0
2020-04-01,4.497,4.878,4.497,4.554,828028.0
2020-04-02,4.521,4.785,4.424,4.643,422411.0
2020-04-03,4.781,4.821,4.376,4.424,664159.0
2020-04-06,4.611,4.619,4.424,4.513,646491.0
2020-04-07,4.692,5.008,4.667,4.773,850646.0
2020-04-08,4.748,4.837,4.627,4.659,894603.0
2020-04-09,4.781,4.999,4.74,4.951,735100.0
2020-04-14,5.024,5.745,4.902,5.615,1278477.0
2020-04-15,5.68,5.737,5.469,5.583,717428.0
2020-04-16,5.494,5.696,5.397,5.526,639294.0
2020-04-17,5.672,6.077,5.559,5.737,754450.0
2020-04-20,5.761,5.826,5.591,5.64,507711.0
2020-04-21,5.591,5.615,5.21,5.267,694020.0
2020-04-22,5.186,5.206,4.781,5.153,910099.0
2020-04-23,5.162,5.267,4.983,5.064,452560.0
2020-04-24,5.089,5.158,5.024,5.089,272176.0
2020-04-27,5.226,5.348,5.064,5.307,491444.0
2020-04-28,5.445,5.445,5.267,5.348,513779.0
2020-04-29,5.469,5.526,5.299,5.502,388684.0
2020-04-30,5.672,6.045,5.632,5.964,897876.0
2020-05-01,5.826,5.988,5.599,5.672,610348.0
2020-05-04,5.623,5.66,5.478,5.575,363168.0
2020-05-05,5.923,6.255,5.826,6.223,1338909.0
2020-05-06,6.474,6.547,6.199,6.207,949333.0
2020-05-07,6.239,6.288,6.061,6.288,488325.0
2020-05-08,6.32,6.458,6.174,6.247,516723.0
2020-05-11,6.385,6.49,6.142,6.199,518474.0
2020-05-12,6.166,6.304,5.915,6.053,766295.0
2020-05-13,5.98,6.02,5.769,5.931,595575.0
2020-05-14,5.794,5.988,5.745,5.875,575930.0
2020-05-15,5.98,6.02,5.867,5.883,276171.0
2020-05-18,5.915,6.069,5.818,5.842,328677.0
2020-05-19,6.02,6.101,5.883,5.915,381212.0
2020-05-20,5.899,6.077,5.794,6.02,377469.0
2020-05-21,6.142,6.158,5.915,6.004,306894.0
2020-05-22,6.085,6.085,5.972,5.988,206278.0
2020-05-25,6.101,6.409,6.045,6.393,33755.0
2020-05-26,6.474,6.839,6.272,6.717,923327.0
2020-05-27,6.604,6.677,6.426,6.45,713943.0
2020-05-28,6.482,6.571,6.288,6.458,562154.0
2020-05-29,6.409,6.628,6.32,6.482,634523.0
2020-06-01,6.328,6.466,6.312,6.45,312510.0
2020-06-02,6.482,6.596,6.45,6.563,387716.0
2020-06-03,6.588,6.725,6.571,6.652,436847.0
2020-06-04,6.709,6.742,6.474,6.563,681962.0
2020-06-05,6.555,6.717,6.409,6.661,661630.0
2020-06-09,6.766,6.847,6.62,6.644,484977.0
2020-06-10,6.636,6.798,6.523,6.742,532738.0
2020-06-11,6.685,6.847,6.523,6.523,527972.0
2020-06-12,6.353,6.49,5.988,6.426,1061859.0
2020-06-15,6.401,6.507,6.085,6.093,473961.0
2020-06-16,6.377,6.499,6.255,6.353,535426.0
2020-06-17,6.385,6.507,6.264,6.401,482228.0
2020-06-18,6.401,6.482,6.255,6.45,562727.0
2020-06-19,6.515,6.904,6.499,6.766,672818.0
2020-06-22,6.685,6.693,6.474,6.669,447255.0
2020-06-23,6.693,6.798,6.555,6.669,358947.0
2020-06-24,6.717,6.879,6.628,6.782,364029.0
2020-06-25,6.669,6.75,6.474,6.539,428048.0
2020-06-26,6.563,6.758,6.507,6.717,504922.0
2020-06-29,6.563,6.847,6.458,6.774,644151.0
2020-06-30,7.357,7.998,7.357,7.633,1309797.0
2020-07-01,7.917,7.941,7.584,7.657,1157437.0
2020-07-02,7.698,7.9,7.633,7.763,838921.0
2020-07-03,7.811,7.908,7.495,7.601,881688.0
2020-07-06,7.617,7.771,7.617,7.665,822830.0
2020-07-07,7.771,7.929,7.601,7.722,792462.0
2020-07-08,7.738,7.827,7.617,7.673,606102.0
2020-07-09,7.641,7.722,7.625,7.649,539871.0
2020-07-10,7.625,7.641,7.366,7.39,626796.0
2020-07-13,7.544,7.795,7.447,7.471,612447.0
2020-07-14,7.546,7.62,7.299,7.398,459732.0
2020-07-15,7.579,7.695,7.472,7.604,539263.0
2020-07-16,7.835,8.016,7.695,7.909,933857.0
2020-07-17,7.925,8.024,7.785,7.876,416670.0
2020-07-20,7.884,8.008,7.752,7.785,511795.0
2020-07-21,7.983,8.271,7.892,8.23,628987.0
2020-07-22,8.148,8.148,7.802,7.868,795443.0
2020-07-23,7.966,8.008,7.826,7.9,375409.0
2020-07-24,7.826,7.859,7.727,7.769,259693.0
2020-07-27,7.777,8.139,7.736,8.082,716582.0
2020-07-28,8.073,8.148,8.032,8.082,501966.0
2020-07-29,7.999,8.032,7.793,7.835,477913.0
2020-07-30,7.876,8.024,7.876,7.958,488022.0
2020-07-31,7.975,7.975,7.773,7.843,274334.0
2020-08-03,7.686,7.793,7.579,7.744,264733.0
2020-08-04,7.826,7.991,7.793,7.917,365945.0
2020-08-05,7.933,7.991,7.822,7.892,226849.0
2020-08-06,7.892,7.999,7.818,7.933,258540.0
2020-08-07,7.917,8.156,7.843,8.115,357919.0
2020-08-10,8.222,8.304,8.073,8.106,372449.0
2020-08-11,8.123,8.156,7.933,8.016,293671.0
2020-08-12,8.131,8.312,7.942,8.049,463856.0
2020-08-13,8.123,8.222,7.999,8.123,375240.0
2020-08-14,8.123,8.469,8.065,8.378,470120.0
2020-08-17,8.321,8.444,8.255,8.304,315206.0
2020-08-18,8.321,8.584,8.238,8.502,441005.0
2020-08-19,8.362,8.634,8.362,8.56,240834.0
2020-08-20,8.502,8.65,8.419,8.65,361671.0
2020-08-21,8.691,8.864,8.65,8.683,314753.0
2020-08-24,8.774,8.881,8.683,8.856,280099.0
2020-08-25,8.947,9.029,8.864,8.939,299646.0
2020-08-26,8.939,8.98,8.564,8.708,673881.0
2020-08-27,8.708,8.79,8.642,8.724,537337.0
2020-08-28,8.716,8.782,8.535,8.593,284108.0
2020-08-31,8.593,8.77,8.514,8.576,410482.0
2020-09-01,8.502,8.658,8.354,8.568,473944.0
2020-09-02,8.576,8.609,8.436,8.568,306328.0
2020-09-03,8.667,8.831,8.584,8.658,341901.0
2020-09-04,8.543,8.609,8.354,8.469,321746.0
2020-09-07,8.37,8.444,8.172,8.279,457162.0
2020-09-08,8.279,8.436,8.181,8.255,570324.0
2020-09-09,8.073,8.205,7.851,8.008,69339.0
2020-09-10,8.041,8.304,8.032,8.263,415102.0
2020-09-11,8.156,8.279,8.131,8.214,369814.0
2020-09-14,8.263,8.304,8.115,8.172,285548.0
2020-09-15,8.23,8.387,8.156,8.172,435770.0
2020-09-16,8.271,8.568,8.189,8.535,360485.0
2020-09-17,8.609,8.7,8.444,8.461,336583.0
2020-09-18,8.469,8.518,8.362,8.411,261385.0
2020-09-21,8.321,8.444,8.205,8.246,216781.0
2020-09-22,8.238,8.724,8.238,8.527,750302.0
2020-09-23,8.625,8.815,8.576,8.815,537605.0
2020-09-24,8.774,8.774,8.634,8.683,494143.0
2020-09-25,8.733,8.906,8.683,8.823,355030.0
2020-09-28,8.856,8.873,8.757,8.856,272876.0
2020-09-29,8.906,8.93,8.782,8.831,235993.0
2020-09-30,8.749,8.823,8.461,8.461,340101.0
2020-10-01,8.518,8.667,8.436,8.568,417798.0
2020-10-02,8.568,8.642,8.279,8.419,582734.0
2020-10-05,8.485,8.568,8.337,8.444,274199.0
2020-10-06,8.444,8.634,8.428,8.576,269364.0
2020-10-07,8.494,8.766,8.444,8.749,376873.0
2020-10-08,8.798,8.873,8.65,8.774,408038.0
2020-10-09,8.658,8.798,8.65,8.65,191828.0
2020-10-12,8.65,8.848,8.65,8.708,255877.0
2020-10-13,8.807,8.98,8.749,8.914,296786.0
2020-10-14,8.939,9.177,8.881,9.037,347982.0
2020-10-15,9.087,9.153,8.988,9.054,348614.0
2020-10-16,9.021,9.112,8.864,8.881,256006.0
2020-10-19,8.971,9.029,8.798,8.798,215111.0
2020-10-20,8.741,8.831,8.51,8.634,423860.0
2020-10-21,8.609,8.683,8.387,8.51,288543.0
2020-10-22,8.403,8.601,8.354,8.568,476219.0
2020-10-23,8.527,8.757,8.527,8.658,400083.0
2020-10-26,8.716,8.856,8.461,8.477,471465.0
2020-10-27,8.469,8.593,8.189,8.255,503868.0
2020-10-28,8.164,8.362,8.016,8.321,340704.0
2020-10-29,8.197,8.197,8.049,8.181,321427.0
2020-10-30,8.181,8.181,7.958,7.958,441440.0
2020-11-02,7.909,7.966,7.777,7.884,415838.0
2020-11-03,7.835,8.057,7.835,8.024,250514.0
2020-11-04,8.008,8.279,7.966,8.205,331884.0
2020-11-05,8.238,8.337,8.189,8.279,348601.0
2020-11-06,8.321,8.321,8.139,8.214,256392.0
2020-11-09,8.197,8.288,8.181,8.288,327997.0
2020-11-10,8.444,8.469,7.925,8.032,821319.0
2020-11-11,7.966,8.395,7.826,8.387,1039982.0
2020-11-12,8.411,8.419,8.156,8.23,393428.0
2020-11-13,8.222,8.378,8.222,8.345,326410.0
2020-11-16,8.395,8.403,8.345,8.378,14334.0
2020-11-17,8.378,8.378,8.189,8.321,475174.0
2020-11-18,8.337,8.436,8.271,8.271,254857.0
2020-11-19,8.296,8.354,8.057,8.082,402027.0
2020-11-20,8.098,8.172,8.041,8.09,263595.0
2020-11-23,8.098,8.148,8.041,8.09,170150.0
2020-11-24,8.09,8.115,7.909,7.925,410353.0
2020-11-25,7.917,7.966,7.744,7.744,463059.0
2020-11-26,7.744,7.884,7.678,7.703,311640.0
2020-11-27,7.579,7.777,7.579,7.752,267589.0
2020-11-30,7.76,7.81,7.649,7.703,434567.0
2020-12-01,8.032,8.625,7.859,8.543,1434442.0
2020-12-02,8.535,8.728,8.329,8.535,1062984.0
2020-12-03,8.56,8.798,8.502,8.617,894572.0
2020-12-04,8.626,8.684,8.492,8.593,655605.0
2020-12-07,8.735,8.818,8.467,8.509,500680.0
2020-12-08,8.467,8.513,8.317,8.409,474744.0
2020-12-09,8.484,8.626,8.442,8.542,313905.0
2020-12-10,8.484,8.484,8.267,8.308,307683.0
2020-12-11,8.308,8.384,8.133,8.166,376344.0
2020-12-14,8.3,8.434,8.25,8.275,286098.0
2020-12-15,8.358,8.567,8.2,8.475,701644.0
2020-12-16,8.593,8.651,8.425,8.484,460922.0
2020-12-17,8.567,8.626,8.459,8.467,516144.0
2020-12-18,8.609,8.609,8.375,8.384,217200.0
2020-12-21,8.442,8.467,8.25,8.25,192909.0
2020-12-22,8.25,8.3,8.158,8.183,239375.0
2020-12-23,8.183,8.367,8.175,8.325,388528.0
2020-12-24,8.35,8.467,8.233,8.241,99625.0
2020-12-29,8.459,8.459,8.175,8.233,218474.0
2020-12-30,8.175,8.241,8.049,8.183,150821.0
2020-12-31,8.108,8.216,8.049,8.058,107045.0
2021-01-04,8.066,8.124,7.932,7.974,241790.0
2021-01-05,7.899,8.032,7.84,8.007,304672.0
2021-01-06,7.991,8.024,7.869,7.874,325783.0
2021-01-07,7.949,8.016,7.815,7.849,351152.0
2021-01-08,7.849,7.915,7.748,7.899,242759.0
2021-01-11,7.865,7.941,7.635,7.681,289295.0
2021-01-12,7.732,7.765,7.589,7.673,250283.0
2021-01-13,7.665,7.681,7.531,7.581,261393.0
2021-01-14,7.531,7.757,7.531,7.698,279667.0
2021-01-15,7.698,7.748,7.64,7.673,299358.0
2021-01-18,7.673,7.798,7.673,7.69,189388.0
2021-01-19,7.79,7.966,7.74,7.932,399749.0
2021-01-20,7.941,8.032,7.874,7.949,173094.0
2021-01-21,8.024,8.024,7.824,7.999,244479.0
2021-01-22,7.941,8.032,7.907,7.966,253834.0
2021-01-25,7.982,8.108,7.966,7.991,214005.0
2021-01-27,7.999,8.032,7.895,7.907,426289.0
2021-01-28,7.74,7.865,7.615,7.782,456366.0
2021-01-29,7.915,8.208,7.849,8.066,419547.0
2021-02-01,8.016,8.099,7.84,8.024,292067.0
2021-02-02,7.982,8.074,7.924,8.049,183300.0
2021-02-03,8.108,8.158,8.024,8.099,266088.0
2021-02-04,8.116,8.133,7.899,7.924,197688.0
2021-02-05,7.966,8.133,7.915,8.124,235675.0
2021-02-08,8.108,8.225,8.041,8.2,156920.0
2021-02-09,8.124,8.25,8.041,8.2,208406.0
2021-02-10,8.191,8.216,8.066,8.133,170211.0
2021-02-11,8.032,8.216,7.945,8.175,320793.0
2021-02-12,8.191,8.375,8.175,8.283,340095.0
2021-02-15,8.358,8.417,8.292,8.35,261997.0
2021-02-16,8.358,8.425,8.091,8.308,297694.0
2021-02-17,8.233,8.367,8.166,8.342,450418.0
2021-02-18,8.216,8.367,8.158,8.358,274237.0
2021-02-19,8.325,8.392,8.216,8.292,336065.0
2021-02-22,8.241,8.492,8.233,8.417,301439.0
2021-02-23,8.409,8.434,8.15,8.191,332712.0
2021-02-24,8.191,8.3,8.066,8.116,215143.0
2021-02-25,8.191,8.325,8.166,8.267,230753.0
2021-02-26,8.275,8.358,7.924,7.999,312151.0
2021-03-01,8.083,8.25,8.049,8.133,206054.0
2021-03-02,8.15,8.275,8.041,8.074,432455.0
2021-03-03,7.982,8.15,7.982,8.099,214241.0
2021-03-04,8.032,8.083,7.915,7.982,185646.0
2021-03-05,8.024,8.333,7.798,8.032,316477.0
2021-03-08,8.158,8.191,7.982,7.999,142096.0
2021-03-09,8.032,8.032,7.824,7.899,356557.0
2021-03-10,7.957,8.133,7.865,7.932,799571.0
2021-03-11,7.84,7.941,7.698,7.915,578119.0
2021-03-12,7.89,7.982,7.815,7.84,226245.0
2021-03-15,7.882,8.216,7.84,8.15,367898.0
2021-03-16,8.108,8.559,7.949,8.467,749403.0
2021-03-17,8.467,8.918,8.342,8.918,730486.0
2021-03-18,8.918,9.32,8.885,9.261,533020.0
2021-03-19,9.228,9.462,9.153,9.336,459156.0
2021-03-22,9.361,9.529,9.211,9.378,358969.0
2021-03-23,9.403,9.412,9.178,9.194,188465.0
2021-03-24,9.194,9.428,9.102,9.353,224720.0
2021-03-25,9.361,9.428,9.203,9.27,272909.0
2021-03-26,9.228,9.32,9.144,9.236,677207.0
2021-03-29,9.253,9.345,9.086,9.086,296540.0
2021-03-30,9.111,9.161,8.668,8.751,351702.0
2021-03-31,8.776,8.839,8.676,8.701,376042.0
2021-04-01,8.651,8.672,8.484,8.626,376161.0
2021-04-06,8.718,9.086,8.71,9.01,214007.0
2021-04-07,9.036,9.136,8.952,9.027,206937.0
2021-04-08,9.052,9.127,9.002,9.094,235593.0
2021-04-09,9.111,9.153,8.977,9.086,153098.0
2021-04-12,9.111,9.111,8.952,9.01,163364.0
2021-04-13,9.027,9.136,9.01,9.102,288462.0
2021-04-14,9.178,9.32,9.111,9.186,416220.0
2021-04-15,9.111,9.295,8.818,9.102,385065.0
2021-04-16,9.102,9.27,9.019,9.169,142852.0
2021-04-19,9.211,9.303,9.111,9.136,349964.0
2021-04-20,9.019,9.178,8.969,9.094,133131.0
2021-04-21,8.96,9.069,8.91,9.036,291073.0
2021-04-22,9.086,9.345,9.01,9.345,297139.0
2021-04-23,9.428,9.587,9.32,9.545,438855.0
2021-04-26,9.545,9.596,9.403,9.504,233181.0
2021-04-27,9.462,9.604,9.336,9.57,259960.0
2021-04-28,9.529,9.57,9.186,9.336,273253.0
2021-04-29,9.361,9.487,9.219,9.462,329128.0
2021-04-30,9.495,9.52,9.353,9.504,119066.0
2021-05-03,9.504,9.596,9.428,9.512,335954.0
2021-05-04,9.228,9.428,9.194,9.336,251652.0
2021-05-05,9.186,9.228,9.069,9.102,300987.0
2021-05-06,9.102,9.161,9.01,9.077,265502.0
2021-05-07,8.994,9.165,8.969,9.044,247925.0
2021-05-10,8.994,9.161,8.994,9.119,268707.0
2021-05-11,9.027,9.299,8.927,9.253,274870.0
2021-05-12,9.194,9.445,9.194,9.395,418606.0
2021-05-13,9.161,9.236,8.96,9.144,453155.0
2021-05-14,9.37,9.387,9.228,9.345,175515.0
2021-05-17,9.37,9.687,9.336,9.612,297073.0
2021-05-18,9.612,9.679,9.378,9.387,192468.0
2021-05-19,9.161,9.295,9.127,9.153,227343.0
2021-05-20,9.194,9.487,9.077,9.453,290185.0
2021-05-21,9.604,9.646,9.42,9.537,246654.0
2021-05-24,9.596,9.779,9.587,9.721,224460.0
2021-05-25,9.771,9.888,9.696,9.88,195405.0
2021-05-26,9.93,10.231,9.93,10.164,275234.0
2021-05-27,10.231,10.565,10.13,10.532,487407.0
2021-05-28,10.573,10.582,10.314,10.44,291537.0
2021-05-31,10.49,10.582,10.465,10.532,216233.0
2021-06-01,10.532,10.573,10.44,10.54,139169.0
2021-06-02,10.456,10.573,10.364,10.515,367091.0
2021-06-03,10.565,10.791,10.515,10.732,276218.0
2021-06-04,10.59,10.699,10.482,10.54,294658.0
2021-06-07,10.49,10.532,10.364,10.482,153146.0
2021-06-08,10.339,10.431,10.039,10.214,507193.0
2021-06-09,10.214,10.339,10.055,10.114,338128.0
2021-06-10,10.013,10.256,9.93,10.164,283567.0
2021-06-11,10.172,10.239,10.005,10.105,181901.0
2021-06-15,10.105,10.231,10.03,10.231,271550.0
2021-06-16,10.264,10.423,10.164,10.264,211976.0
2021-06-17,10.281,10.415,10.172,10.273,331028.0
2021-06-18,10.49,10.49,10.222,10.314,484873.0
2021-06-21,10.03,10.156,9.997,10.13,337360.0
2021-06-22,10.314,10.348,10.147,10.222,313651.0
2021-06-23,10.281,10.624,10.264,10.423,324351.0
2021-06-24,10.44,10.724,10.415,10.473,466450.0
2021-06-25,10.757,11.008,10.59,10.59,533574.0
2021-06-28,10.607,10.757,10.456,10.615,344572.0
2021-06-29,10.991,11.075,9.972,10.013,1133617.0
2021-06-30,9.83,9.888,9.278,9.587,2345112.0
2021-07-01,9.587,9.612,9.119,9.169,1522573.0
2021-07-02,9.136,9.286,8.985,9.203,1049514.0
2021-07-05,9.203,9.303,9.01,9.01,647993.0
2021-07-06,9.157,9.157,8.877,8.885,473496.0
2021-07-07,8.884,9.232,8.807,9.105,783558.0
2021-07-08,9.198,9.258,9.028,9.045,570155.0
2021-07-09,9.045,9.071,8.803,8.892,443899.0
2021-07-12,8.926,9.003,8.833,8.85,325847.0
2021-07-13,8.884,8.986,8.782,8.799,607345.0
2021-07-14,8.756,8.867,8.654,8.858,786814.0
2021-07-15,8.901,9.037,8.858,8.926,572705.0
2021-07-16,8.969,9.224,8.892,9.105,731404.0
2021-07-19,9.088,9.232,8.969,9.215,542247.0
2021-07-20,9.164,9.249,9.105,9.207,566477.0
2021-07-21,9.266,9.275,9.079,9.113,986477.0
2021-07-22,9.181,9.292,9.147,9.173,400223.0
2021-07-23,9.198,9.232,9.13,9.198,238608.0
2021-07-26,9.164,9.36,9.113,9.292,428775.0
2021-07-27,9.343,9.415,9.3,9.368,579073.0
2021-07-28,9.436,9.436,9.105,9.173,592455.0
2021-07-29,9.164,9.513,9.164,9.479,446461.0
2021-07-30,9.513,9.513,9.309,9.36,414516.0
2021-08-02,9.377,9.462,9.334,9.402,178685.0
2021-08-03,9.453,9.513,9.292,9.368,302227.0
2021-08-04,9.351,9.428,9.275,9.283,391193.0
2021-08-05,9.249,9.351,9.079,9.122,710670.0
2021-08-06,9.3,9.394,9.156,9.351,507621.0
2021-08-09,9.394,9.479,9.283,9.351,406056.0
2021-08-10,9.351,9.47,9.266,9.419,341218.0
2021-08-11,9.419,9.453,9.249,9.292,447384.0
2021-08-12,9.36,9.385,9.181,9.215,325317.0
2021-08-13,9.343,9.47,9.3,9.428,299438.0
2021-08-16,9.47,9.47,9.241,9.266,351752.0
2021-08-17,9.275,9.479,9.275,9.368,385387.0
2021-08-18,9.385,9.768,9.377,9.674,685048.0
2021-08-19,9.674,9.981,9.674,9.896,629851.0
2021-08-20,9.947,10.223,9.853,10.125,647753.0
2021-08-23,10.125,10.202,10.032,10.168,396725.0
2021-08-24,10.193,10.329,10.151,10.202,484551.0
2021-08-25,10.202,10.389,10.125,10.329,381861.0
2021-08-26,10.227,10.482,10.21,10.295,348823.0
2021-08-27,10.125,10.329,10.091,10.244,416754.0
2021-08-30,10.287,10.397,10.176,10.346,347794.0
2021-08-31,10.406,10.559,10.312,10.474,418349.0
2021-09-01,10.414,10.55,10.329,10.525,327788.0
2021-09-02,10.499,10.618,10.474,10.618,423221.0
2021-09-03,10.627,10.72,10.525,10.669,292495.0
2021-09-06,10.542,10.856,10.542,10.771,345234.0
2021-09-07,10.712,10.797,10.542,10.746,400992.0
2021-09-08,10.712,10.941,10.601,10.924,376580.0
2021-09-09,10.882,10.89,10.567,10.618,344251.0
2021-09-10,10.652,10.78,10.576,10.601,208352.0
2021-09-13,10.601,10.618,10.482,10.533,193911.0
2021-09-14,10.55,10.729,10.55,10.584,376608.0
2021-09-15,10.584,10.652,10.499,10.542,396399.0
2021-09-16,10.542,10.593,10.431,10.491,333288.0
2021-09-17,10.457,10.508,10.355,10.372,249942.0
2021-09-20,10.295,10.304,10.006,10.023,401265.0
2021-09-21,9.853,10.074,9.853,10.049,439724.0
2021-09-22,9.955,10.032,9.853,9.947,507184.0
2021-09-23,10.049,10.142,9.998,10.074,436694.0
2021-09-24,10.202,10.219,9.776,9.793,293929.0
2021-09-27,9.793,9.93,9.785,9.87,356968.0
2021-09-28,10.448,10.567,10.083,10.202,693653.0
2021-09-29,10.117,10.168,9.964,10.117,462642.0
2021-09-30,10.193,10.542,10.151,10.397,523374.0
2021-10-01,10.1,10.219,9.896,10.193,465984.0
2021-10-04,10.372,10.372,10.142,10.193,281476.0
2021-10-05,9.998,10.261,9.998,10.244,254439.0
2021-10-06,10.414,10.414,10.117,10.185,378175.0
2021-10-07,10.499,10.89,10.491,10.89,629704.0
2021-10-08,10.967,11.213,10.839,11.213,717283.0
2021-10-11,11.222,11.604,11.196,11.332,835497.0
2021-10-12,11.332,11.519,11.213,11.409,823120.0
2021-10-13,11.392,11.528,11.298,11.366,657712.0
2021-10-14,11.494,11.613,11.324,11.324,631696.0
2021-10-15,11.477,11.536,11.137,11.222,499903.0
2021-10-18,11.307,11.341,11.06,11.137,356634.0
2021-10-19,11.094,11.247,11.043,11.128,456768.0
2021-10-20,11.154,11.179,11.035,11.12,484304.0
2021-10-21,11.094,11.103,10.924,10.984,383244.0
2021-10-22,10.924,11.056,10.856,11.026,363436.0
2021-10-25,11.145,11.154,10.89,10.924,248605.0
2021-10-26,10.873,10.933,10.737,10.831,266957.0
2021-10-27,10.771,11.043,10.703,10.967,532562.0
2021-10-28,10.924,10.975,10.788,10.916,460233.0
2021-10-29,10.916,11.128,10.839,10.882,415738.0
2021-11-01,10.975,11.039,10.877,10.916,285507.0
2021-11-02,10.899,11.137,10.882,11.077,228540.0
2021-11-03,11.137,11.281,11.043,11.069,435432.0
2021-11-04,10.882,10.984,10.703,10.814,537318.0
2021-11-05,10.848,10.873,10.661,10.695,526339.0
2021-11-08,10.635,10.746,10.601,10.712,387130.0
2021-11-09,10.635,10.856,10.559,10.763,499299.0
2021-11-10,10.712,11.077,10.635,11.052,383258.0
2021-11-11,11.035,11.188,10.975,11.094,266827.0
2021-11-12,10.95,11.205,10.95,11.137,247694.0
2021-11-15,10.797,11.264,10.797,11.188,368176.0
2021-11-16,11.154,11.247,10.992,11.06,212423.0
2021-11-17,11.06,11.256,11.043,11.205,182762.0
2021-11-18,11.239,11.392,11.222,11.298,241969.0
2021-11-19,11.298,11.307,11.145,11.247,149389.0
2021-11-22,11.222,11.366,11.12,11.222,202976.0
2021-11-23,11.23,11.23,10.907,10.933,203234.0
2021-11-24,10.839,10.907,10.763,10.771,134384.0
2021-11-25,10.882,10.882,10.423,10.669,330088.0
2021-11-26,10.678,10.678,10.346,10.389,209219.0
2021-11-29,10.329,10.678,10.278,10.644,378489.0
2021-11-30,10.729,12.114,10.644,11.987,923386.0
2021-12-01,11.961,12.157,11.732,11.732,976826.0
2021-12-02,11.519,11.664,11.094,11.392,587792.0
2021-12-03,11.196,11.446,11.144,11.205,593575.0
2021-12-06,11.215,11.327,10.861,10.913,522092.0
2021-12-07,11.042,11.266,11.025,11.206,291264.0
2021-12-08,11.378,11.49,11.068,11.258,390011.0
2021-12-09,11.404,11.404,10.844,10.93,352162.0
2021-12-10,10.939,11.042,10.792,10.982,223099.0
2021-12-13,11.197,11.197,10.887,10.887,133500.0
2021-12-14,11.197,11.275,10.939,11.232,531330.0
2021-12-15,11.197,11.249,10.861,11.042,467422.0
2021-12-16,11.258,11.335,10.991,11.016,427291.0
2021-12-17,11.111,11.249,10.948,11.051,383046.0
2021-12-20,11.12,11.215,10.939,11.034,264960.0
2021-12-21,11.068,11.258,10.939,11.215,338718.0
2021-12-22,11.344,11.576,11.197,11.456,389556.0
2021-12-23,11.628,11.628,11.395,11.421,126227.0
2021-12-24,11.611,11.611,11.309,11.404,52633.0
2021-12-29,11.533,11.602,11.413,11.585,192925.0
2021-12-30,11.628,11.766,11.594,11.723,143333.0
2021-12-31,11.456,11.697,11.456,11.516,86071.0
2022-01-04,11.533,11.74,11.507,11.74,174904.0
2022-01-05,11.749,11.774,11.404,11.533,222758.0
2022-01-06,11.395,11.421,11.094,11.137,227340.0
2022-01-07,11.154,11.292,11.068,11.189,172190.0
2022-01-10,11.025,11.12,10.913,10.973,154475.0
2022-01-11,10.913,10.913,10.491,10.594,454494.0
2022-01-12,10.586,10.672,10.31,10.388,601821.0
2022-01-13,10.353,10.431,10.224,10.276,412756.0
2022-01-14,10.25,10.422,10.086,10.258,347705.0
2022-01-17,10.224,10.327,10.06,10.241,448365.0
2022-01-18,10.25,10.586,10.25,10.534,282213.0
2022-01-19,10.517,10.517,10.25,10.267,321626.0
2022-01-20,10.138,10.293,10.095,10.233,352075.0
2022-01-21,10.121,10.138,9.716,9.879,508531.0
2022-01-24,9.776,10.06,9.759,9.957,358814.0
2022-01-25,9.897,10.017,9.72,9.862,435841.0
2022-01-27,9.802,9.983,9.259,9.406,691565.0
2022-01-28,9.389,9.828,9.354,9.828,1142083.0
2022-01-31,10.302,10.302,9.811,10.043,314395.0
2022-02-01,10.233,10.302,10.035,10.19,367746.0
2022-02-02,10.164,10.293,10.103,10.207,299323.0
2022-02-03,9.948,10.116,9.845,10.095,271484.0
2022-02-04,10.043,10.327,10.043,10.224,196391.0
2022-02-07,10.267,10.474,10.172,10.388,322287.0
2022-02-08,10.508,10.758,10.457,10.629,391186.0
2022-02-09,10.724,10.926,10.629,10.836,644254.0
2022-02-10,11.042,11.059,10.586,10.663,541759.0
2022-02-11,10.336,10.569,10.336,10.37,286252.0
2022-02-14,10.474,10.586,10.293,10.353,330318.0
2022-02-15,10.267,10.405,10.224,10.284,139442.0
2022-02-16,10.336,10.577,10.336,10.543,272565.0
2022-02-17,10.612,10.663,10.164,10.207,268325.0
2022-02-18,10.422,10.426,10.172,10.207,199287.0
2022-02-21,9.983,10.017,9.759,9.914,304744.0
2022-02-22,9.733,9.905,9.681,9.75,217925.0
2022-02-23,9.526,9.845,9.518,9.733,332395.0
2022-02-24,9.561,9.604,9.311,9.389,456907.0
2022-02-25,9.647,9.681,9.526,9.569,346702.0
2022-02-28,9.397,9.535,9.354,9.414,291405.0
2022-03-01,9.518,9.569,9.423,9.535,250323.0
2022-03-02,9.302,9.354,9.165,9.277,734794.0
2022-03-03,9.389,9.518,9.268,9.345,274784.0
2022-03-04,9.251,9.251,9.027,9.199,351312.0
2022-03-07,9.173,9.199,8.88,8.984,426876.0
2022-03-08,8.872,9.001,8.682,8.699,332496.0
2022-03-09,8.751,9.19,8.743,9.121,370372.0
2022-03-10,9.216,9.647,9.13,9.475,477438.0
2022-03-11,9.38,9.453,9.035,9.035,410327.0
2022-03-14,9.001,9.156,8.966,9.053,512373.0
2022-03-15,8.915,9.07,8.898,8.992,488015.0
2022-03-16,9.147,9.208,9.018,9.139,361510.0
2022-03-17,9.233,9.483,9.061,9.078,672150.0
2022-03-18,9.07,9.07,8.906,8.949,425009.0
2022-03-21,9.216,9.216,8.837,8.837,472733.0
2022-03-22,8.829,9.053,8.794,8.811,553867.0
2022-03-23,8.949,8.949,8.794,8.837,322175.0
2022-03-24,8.76,8.863,8.725,8.82,250890.0
2022-03-25,8.889,8.949,8.734,8.768,421705.0
2022-03-28,8.794,8.863,8.674,8.708,354906.0
2022-03-29,8.717,8.984,8.674,8.872,475284.0
2022-03-30,8.958,9.001,8.854,9.001,507834.0
2022-03-31,8.958,9.208,8.872,9.113,751492.0
2022-04-01,8.975,9.165,8.923,9.078,322765.0
2022-04-04,9.208,9.371,9.018,9.259,619540.0
2022-04-05,9.311,9.492,9.259,9.32,553992.0
2022-04-06,9.13,9.208,9.053,9.139,405400.0
2022-04-07,9.13,9.13,8.966,8.975,209273.0
2022-04-08,9.139,9.259,8.966,9.199,373144.0
2022-04-11,9.096,9.307,9.035,9.251,439922.0
2022-04-12,9.302,9.337,9.173,9.242,280072.0
2022-04-13,9.139,9.199,9.061,9.121,263316.0
2022-04-14,9.147,9.259,9.053,9.216,505670.0
2022-04-19,9.199,9.32,9.134,9.233,259132.0
2022-04-20,9.371,9.483,9.311,9.354,236202.0
2022-04-21,9.389,9.492,9.328,9.483,184035.0
2022-04-22,9.389,9.449,9.199,9.233,356952.0
2022-04-26,9.156,9.216,9.096,9.139,271558.0
2022-04-27,9.061,9.096,8.88,8.932,460301.0
2022-04-28,9.053,9.104,8.915,8.923,348237.0
2022-04-29,8.958,9.027,8.794,8.906,404366.0
2022-05-02,8.786,8.872,8.631,8.743,315395.0
2022-05-03,8.699,8.704,8.45,8.519,488799.0
2022-05-04,8.484,8.579,8.252,8.432,693959.0
2022-05-05,8.527,8.777,8.493,8.768,437677.0
2022-05-06,8.691,8.717,8.424,8.484,430299.0
2022-05-09,8.441,8.484,8.226,8.26,354452.0
2022-05-10,8.14,8.329,8.01,8.312,353246.0
2022-05-11,8.312,8.484,8.295,8.467,350986.0
2022-05-12,8.346,8.467,8.277,8.346,796687.0
2022-05-13,8.441,8.57,8.32,8.536,626189.0
2022-05-16,8.613,8.613,8.364,8.424,284917.0
2022-05-17,8.415,8.458,8.234,8.269,241054.0
2022-05-18,8.372,8.475,8.243,8.295,370058.0
2022-05-19,8.148,8.32,8.097,8.243,275683.0
2022-05-20,8.26,8.329,8.217,8.234,149432.0
2022-05-23,8.303,8.493,8.243,8.329,234477.0
2022-05-24,8.295,8.295,8.045,8.191,474222.0
2022-05-25,8.226,8.286,8.097,8.131,356746.0
2022-05-26,8.157,8.208,8.002,8.002,245337.0
2022-05-27,8.165,8.174,7.847,8.028,507384.0
2022-05-30,8.148,8.226,8.114,8.183,371458.0
2022-05-31,8.131,8.183,7.941,7.941,487773.0
2022-06-01,8.002,8.097,7.941,8.071,410846.0
2022-06-02,7.959,8.028,7.907,8.019,224663.0
2022-06-03,8.097,8.118,7.95,7.95,450859.0
2022-06-06,7.924,8.079,7.881,8.079,464663.0
2022-06-07,8.028,8.045,7.838,7.838,273167.0
2022-06-08,7.976,7.976,7.786,7.933,375875.0
2022-06-09,7.933,8.062,7.898,7.976,368215.0
2022-06-10,7.881,7.898,7.795,7.855,295430.0
2022-06-14,7.606,7.692,7.39,7.692,628967.0
2022-06-15,7.718,7.786,7.606,7.718,347779.0
2022-06-16,7.718,7.812,7.614,7.64,488672.0
2022-06-17,7.321,7.382,7.084,7.175,841252.0
2022-06-20,7.08,7.334,6.925,7.218,608131.0
2022-06-21,7.235,7.407,7.192,7.356,580519.0
2022-06-22,7.192,7.313,6.985,7.235,554321.0
2022-06-23,7.347,7.425,7.218,7.218,536955.0
2022-06-24,7.227,7.571,7.227,7.545,327730.0
2022-06-27,7.666,7.782,7.606,7.7,439868.0
2022-06-28,8.252,8.846,8.114,8.587,1802566.0
2022-06-29,8.536,8.708,8.364,8.553,956408.0
2022-06-30,8.544,8.915,8.519,8.536,776292.0
2022-07-01,8.639,8.743,8.544,8.631,566646.0
2022-07-04,8.786,8.984,8.725,8.941,449577.0
2022-07-05,9.044,9.173,8.958,9.096,614034.0
2022-07-06,9.139,9.251,9.027,9.053,562646.0
2022-07-07,9.087,9.149,9.026,9.078,379938.0
2022-07-08,8.871,9.091,8.774,8.906,745914.0
2022-07-11,8.906,9.073,8.757,8.801,525571.0
2022-07-12,8.792,8.792,8.458,8.467,426781.0
2022-07-13,8.44,8.616,8.388,8.537,574076.0
2022-07-14,8.537,8.783,8.449,8.748,363303.0
2022-07-15,8.678,8.731,8.537,8.643,313025.0
2022-07-18,8.818,8.906,8.731,8.871,328651.0
2022-07-19,8.88,8.959,8.695,8.862,344151.0
2022-07-20,9.038,9.038,8.801,8.871,441327.0
2022-07-21,8.933,9.117,8.889,9.117,313045.0
2022-07-22,8.933,9.232,8.915,9.126,379963.0
2022-07-25,9.065,9.091,8.871,8.88,315577.0
2022-07-26,8.836,8.88,8.731,8.818,245851.0
2022-07-27,8.739,8.792,8.66,8.678,248744.0
2022-07-28,8.748,8.898,8.695,8.898,321049.0
2022-07-29,8.95,9.223,8.942,9.109,404924.0
2022-08-01,9.144,9.161,8.968,9.065,338747.0
2022-08-02,9.17,9.258,9.126,9.24,268080.0
2022-08-03,9.267,9.328,9.038,9.091,243203.0
2022-08-04,9.311,9.346,9.126,9.153,246032.0
2022-08-05,9.293,9.328,9.126,9.205,224649.0
2022-08-08,9.188,9.197,8.959,8.985,376580.0
2022-08-09,8.959,9.029,8.906,8.977,243529.0
2022-08-10,8.827,8.906,8.722,8.731,262828.0
2022-08-11,8.862,9.021,8.748,9.012,329466.0
2022-08-12,8.968,8.968,8.836,8.845,148065.0
2022-08-15,8.88,8.95,8.836,8.898,116047.0
2022-08-16,9.056,9.056,8.862,8.889,156891.0
2022-08-17,8.95,8.95,8.774,8.827,335418.0
2022-08-18,8.801,8.818,8.467,8.643,657990.0
2022-08-19,8.66,8.801,8.616,8.748,228530.0
2022-08-22,8.572,8.687,8.476,8.537,524482.0
2022-08-23,8.414,8.502,8.37,8.414,348988.0
2022-08-24,8.361,8.634,8.282,8.625,334108.0
2022-08-25,8.774,8.827,8.7,8.766,388516.0
2022-08-26,8.669,8.792,8.616,8.774,308770.0
2022-08-29,8.528,8.59,8.432,8.44,462607.0
2022-08-30,8.44,8.572,8.352,8.493,319517.0
2022-08-31,8.396,8.66,8.361,8.643,479835.0
2022-09-01,8.546,8.607,8.423,8.432,295507.0
2022-09-02,8.476,8.537,8.432,8.449,237215.0
2022-09-05,8.555,8.563,8.405,8.493,232005.0
2022-09-06,8.493,8.599,8.379,8.414,324453.0
2022-09-07,8.352,8.432,8.185,8.335,390415.0
2022-09-08,8.484,8.607,8.44,8.607,355741.0
2022-09-09,8.484,8.577,8.458,8.476,266931.0
2022-09-12,8.572,8.731,8.546,8.678,213375.0
2022-09-13,8.845,8.968,8.739,8.889,444017.0
2022-09-14,8.669,8.669,8.458,8.476,310889.0
2022-09-15,8.502,8.651,8.484,8.546,294523.0
2022-09-16,8.546,8.625,8.502,8.537,164463.0
2022-09-19,8.537,8.581,8.352,8.352,154237.0
2022-09-20,8.484,8.555,8.352,8.352,186426.0
2022-09-21,8.344,8.366,8.181,8.212,189559.0
2022-09-23,8.098,8.15,7.799,7.957,599102.0
2022-09-26,7.79,7.904,7.693,7.702,230278.0
2022-09-27,7.649,7.781,7.64,7.755,250638.0
2022-09-28,7.711,7.763,7.552,7.737,354166.0
2022-09-29,7.913,8.01,7.79,7.878,372930.0
2022-09-30,7.834,7.834,7.623,7.675,267813.0
2022-10-03,7.675,7.746,7.482,7.552,147866.0
2022-10-04,7.605,7.79,7.596,7.79,297133.0
2022-10-05,7.869,8.133,7.79,8.018,501087.0
2022-10-06,7.948,8.018,7.807,7.807,247611.0
2022-10-07,7.755,7.807,7.684,7.781,220321.0
2022-10-10,7.693,7.693,7.429,7.473,274859.0
2022-10-11,7.5,7.535,7.394,7.456,228438.0
2022-10-12,7.394,7.535,7.394,7.491,300336.0
2022-10-13,7.5,7.579,7.473,7.526,301171.0
2022-10-14,7.632,7.746,7.588,7.693,274378.0
2022-10-17,7.57,7.64,7.508,7.57,273162.0
2022-10-18,7.781,7.966,7.719,7.904,225612.0
2022-10-19,7.983,8.115,7.974,8.018,152257.0
2022-10-20,7.913,7.913,7.64,7.711,408044.0
2022-10-21,7.605,7.711,7.561,7.605,132748.0
2022-10-24,7.869,7.904,7.702,7.755,165670.0
2022-10-25,7.781,7.869,7.737,7.843,151907.0
2022-10-26,7.86,8.062,7.851,8.018,269352.0
2022-10-27,7.983,8.098,7.939,7.983,144583.0
2022-10-28,7.878,8.062,7.851,7.966,193471.0
2022-10-31,8.212,8.265,8.054,8.265,221619.0
2022-11-01,8.291,8.59,8.141,8.546,241678.0
2022-11-02,8.528,8.695,8.484,8.572,250702.0
2022-11-03,8.52,8.59,8.352,8.396,288571.0
2022-11-04,8.432,8.52,8.396,8.502,131230.0
2022-11-07,8.52,8.66,8.493,8.616,201756.0
2022-11-08,8.572,8.682,8.572,8.66,233861.0
2022-11-09,8.704,8.836,8.695,8.818,304861.0
2022-11-10,8.783,8.898,8.704,8.854,238902.0
2022-11-11,9.179,9.276,8.977,9.144,417591.0
2022-11-14,9.144,9.205,9.091,9.144,326811.0
2022-11-15,9.056,9.157,8.915,8.933,227074.0
2022-11-16,8.801,8.95,8.792,8.836,262170.0
2022-11-17,8.933,9.065,8.858,9.029,230694.0
2022-11-18,8.88,8.985,8.801,8.81,345899.0
2022-11-21,8.968,8.985,8.81,8.88,275540.0
2022-11-22,8.924,8.924,8.81,8.88,136475.0
2022-11-23,8.924,8.924,8.774,8.818,194293.0
2022-11-24,8.845,8.854,8.713,8.792,183763.0
2022-11-25,8.836,8.95,8.792,8.854,155252.0
2022-11-28,8.906,8.924,8.801,8.827,127153.0
2022-11-29,7.913,7.913,7.078,7.078,2641502.0
2022-11-30,7.034,7.122,6.682,6.726,3128418.0
2022-12-01,6.77,6.946,6.752,6.858,1114030.0
2022-12-02,6.812,7.108,6.812,6.919,1156787.0
2022-12-05,7.055,7.244,7.037,7.208,1008875.0
2022-12-06,7.163,7.28,7.064,7.064,939481.0
2022-12-07,7.019,7.055,6.876,6.876,1024196.0
2022-12-08,6.876,6.876,6.516,6.525,949891.0
2022-12-09,6.561,6.714,6.516,6.696,674976.0
2022-12-12,6.687,6.754,6.624,6.714,580622.0
2022-12-13,6.759,6.813,6.624,6.786,594166.0
2022-12-14,6.813,6.975,6.795,6.894,685979.0
2022-12-15,6.804,6.912,6.786,6.831,567280.0
2022-12-16,6.786,6.804,6.678,6.714,465635.0
2022-12-19,6.678,6.75,6.543,6.552,464584.0
2022-12-20,6.579,6.579,6.327,6.345,729689.0
2022-12-21,6.408,6.489,6.3,6.327,652665.0
2022-12-22,6.336,6.444,6.265,6.435,721896.0
2022-12-23,6.327,6.354,6.256,6.354,349218.0
2022-12-28,6.363,6.435,6.291,6.318,248290.0
2022-12-29,6.291,6.372,6.265,6.354,259201.0
2022-12-30,6.444,6.507,6.39,6.462,252557.0
2023-01-03,6.48,6.507,6.309,6.381,249167.0
2023-01-04,6.453,6.543,6.381,6.489,290455.0
2023-01-05,6.471,6.588,6.417,6.579,413725.0
2023-01-06,6.579,6.579,6.498,6.534,150309.0
2023-01-09,6.57,6.682,6.552,6.642,228790.0
2023-01-10,6.642,6.732,6.597,6.714,337165.0
2023-01-11,6.714,6.912,6.678,6.903,402319.0
2023-01-12,6.939,6.948,6.795,6.813,549010.0
2023-01-13,6.849,6.948,6.732,6.93,413205.0
2023-01-16,6.939,7.073,6.93,7.055,285553.0
2023-01-17,7.046,7.1,6.993,7.091,335661.0
2023-01-18,7.091,7.154,7.064,7.118,258130.0
2023-01-19,7.1,7.19,7.037,7.154,456269.0
2023-01-20,7.181,7.181,7.105,7.136,221895.0
2023-01-23,7.181,7.235,7.136,7.217,275373.0
2023-01-24,7.217,7.28,7.19,7.226,221620.0
2023-01-25,7.262,7.325,7.19,7.217,245096.0
2023-01-27,7.28,7.307,7.226,7.289,344771.0
2023-01-30,7.307,7.316,7.208,7.244,368177.0
2023-01-31,7.262,7.262,7.163,7.208,669218.0
2023-02-01,7.253,7.339,7.208,7.298,392622.0
2023-02-02,7.361,7.388,7.262,7.289,363522.0
2023-02-03,7.325,7.352,7.181,7.343,569229.0
2023-02-06,7.388,7.622,7.343,7.487,801103.0
2023-02-07,7.505,7.532,7.415,7.442,339474.0
2023-02-08,7.487,7.487,7.271,7.307,363194.0
2023-02-09,7.271,7.334,7.253,7.334,195260.0
2023-02-10,7.343,7.415,7.28,7.343,280642.0
2023-02-13,7.334,7.37,7.307,7.325,229153.0
2023-02-14,7.388,7.487,7.352,7.478,260125.0
2023-02-15,7.541,7.739,7.523,7.712,413310.0
2023-02-16,7.739,7.819,7.712,7.792,245787.0
2023-02-17,7.774,7.999,7.739,7.972,456746.0
2023-02-20,7.972,7.972,7.756,7.774,523537.0
2023-02-21,7.819,7.864,7.685,7.694,352361.0
2023-02-22,7.415,7.658,7.181,7.613,815613.0
2023-02-23,7.694,7.774,7.433,7.451,671841.0
2023-02-24,7.442,7.559,7.397,7.532,263991.0
2023-02-27,7.496,7.541,7.37,7.37,175317.0
2023-02-28,7.388,7.496,7.316,7.469,355918.0
2023-03-01,7.415,7.496,7.388,7.469,158461.0
2023-03-02,7.478,7.478,7.271,7.361,261415.0
2023-03-03,7.361,7.46,7.316,7.379,226724.0
2023-03-06,7.46,7.577,7.388,7.523,140170.0
2023-03-07,7.505,7.658,7.415,7.622,219200.0
2023-03-08,7.415,7.568,7.415,7.505,108034.0
2023-03-09,7.568,7.658,7.505,7.541,218702.0
2023-03-10,7.325,7.352,7.253,7.298,379646.0
2023-03-13,7.253,7.28,7.172,7.208,224886.0
2023-03-14,7.172,7.19,7.028,7.1,376515.0
2023-03-15,7.1,7.136,7.019,7.118,361186.0
2023-03-16,7.055,7.181,7.01,7.136,422517.0
2023-03-17,7.136,7.253,7.136,7.226,282673.0
2023-03-20,7.064,7.289,7.064,7.271,202576.0
2023-03-21,7.235,7.514,7.235,7.469,296450.0
2023-03-22,7.55,7.613,7.361,7.586,485675.0
2023-03-23,7.55,7.595,7.514,7.523,305291.0
2023-03-24,7.46,7.577,7.415,7.532,443574.0
2023-03-27,7.514,7.586,7.325,7.334,126065.0
2023-03-28,7.334,7.379,7.235,7.361,309999.0
2023-03-29,7.433,7.433,7.226,7.316,317720.0
2023-03-30,7.433,7.559,7.406,7.478,278372.0
2023-03-31,7.406,7.541,7.406,7.46,305331.0
2023-04-03,7.541,7.716,7.541,7.64,342212.0
2023-04-04,7.649,7.756,7.595,7.64,310831.0
2023-04-05,7.64,7.676,7.568,7.604,383890.0
2023-04-06,7.541,7.586,7.28,7.325,415146.0
2023-04-11,7.424,7.559,7.401,7.514,364169.0
2023-04-12,7.55,7.568,7.451,7.505,221832.0
2023-04-13,7.46,7.505,7.334,7.379,272602.0
2023-04-14,7.469,7.586,7.388,7.487,239193.0
2023-04-17,7.55,7.55,7.352,7.406,211386.0
2023-04-18,7.397,7.433,7.307,7.397,237357.0
2023-04-19,7.352,7.55,7.307,7.541,507078.0
2023-04-20,7.64,7.81,7.631,7.81,447409.0
2023-04-21,7.801,7.981,7.756,7.954,365195.0
2023-04-24,7.918,7.99,7.828,7.972,230924.0
2023-04-26,8.062,8.089,7.756,7.81,388249.0
2023-04-27,7.64,7.837,7.64,7.819,197907.0
2023-04-28,7.837,7.882,7.747,7.765,188955.0
2023-05-01,7.819,7.918,7.747,7.81,141302.0
2023-05-02,7.9,8.017,7.819,7.9,198113.0
2023-05-03,7.774,7.918,7.712,7.837,220644.0
2023-05-04,7.774,7.999,7.765,7.99,220609.0
2023-05-05,7.918,7.963,7.873,7.945,133791.0
2023-05-08,7.99,8.017,7.918,7.954,95810.0
2023-05-09,7.927,8.08,7.927,7.981,272058.0
2023-05-10,7.963,8.188,7.945,8.089,465714.0
2023-05-11,8.071,8.098,7.909,8.089,211926.0
2023-05-12,8.134,8.188,8.026,8.026,187008.0
2023-05-15,8.008,8.08,7.927,8.035,125948.0
2023-05-16,7.99,8.035,7.936,7.99,206127.0
2023-05-17,7.909,8.116,7.873,8.089,266932.0
2023-05-18,8.161,8.188,8.035,8.062,234672.0
2023-05-19,8.134,8.134,8.008,8.017,188254.0
2023-05-22,7.999,8.044,7.882,7.936,232200.0
2023-05-23,7.981,8.053,7.819,7.819,340387.0
2023-05-24,7.747,7.801,7.604,7.604,245559.0
2023-05-25,7.559,7.739,7.559,7.712,323273.0
2023-05-26,7.676,7.765,7.622,7.73,158964.0
2023-05-29,7.81,7.855,7.694,7.756,214265.0
2023-05-30,7.73,7.819,7.667,7.703,254033.0
2023-05-31,7.631,7.712,7.532,7.55,357176.0
2023-06-01,7.514,7.577,7.433,7.514,241885.0
2023-06-02,7.577,7.577,7.433,7.487,198005.0
2023-06-05,7.577,7.712,7.541,7.622,402046.0
2023-06-06,7.559,7.613,7.442,7.442,378842.0
2023-06-07,7.487,7.568,7.352,7.55,458611.0
2023-06-08,7.577,7.577,7.199,7.217,408225.0
2023-06-09,7.253,7.383,7.172,7.334,376194.0
2023-06-13,7.37,7.388,7.19,7.28,655592.0
2023-06-14,7.325,7.352,7.181,7.325,417634.0
2023-06-15,7.334,7.379,7.118,7.127,736397.0
2023-06-16,7.181,7.19,6.804,6.912,820959.0
2023-06-19,6.885,6.993,6.786,6.993,761298.0
2023-06-20,6.93,7.019,6.741,6.939,1556218.0
2023-06-21,7.019,7.361,7.002,7.298,713666.0
2023-06-22,7.262,7.46,7.172,7.406,663572.0
2023-06-23,7.415,7.478,7.082,7.136,540005.0
2023-06-26,7.073,7.208,7.046,7.064,636051.0
2023-06-27,7.451,8.327,7.442,8.314,2095654.0
2023-06-28,8.278,8.934,8.278,8.934,1214751.0
2023-06-29,8.889,8.889,8.538,8.592,649982.0
2023-06-30,8.637,8.835,8.529,8.835,581713.0
2023-07-03,8.862,8.862,8.502,8.637,419620.0
2023-07-04,8.628,8.88,8.619,8.88,822767.0
2023-07-05,8.952,8.988,8.718,8.871,731245.0
2023-07-06,8.799,8.817,8.646,8.763,500957.0
2023-07-07,8.583,8.702,8.565,8.601,396478.0
2023-07-10,8.844,9.028,8.651,8.762,324250.0
2023-07-11,8.863,8.964,8.679,8.945,641137.0
2023-07-12,8.964,9.139,8.945,9.065,426177.0
2023-07-13,9.184,9.281,9.093,9.166,499978.0
2023-07-14,9.212,9.276,9.157,9.212,455576.0
2023-07-17,9.276,9.368,9.175,9.286,311832.0
2023-07-18,9.286,9.341,9.194,9.295,256097.0
2023-07-19,9.35,9.46,9.322,9.396,478337.0
2023-07-20,9.424,9.465,9.267,9.396,269109.0
2023-07-21,9.396,9.424,9.24,9.295,300060.0
2023-07-24,9.35,9.35,9.148,9.212,254839.0
2023-07-25,9.221,9.221,9.042,9.175,198359.0
2023-07-26,9.148,9.267,9.102,9.23,260621.0
2023-07-27,9.276,9.396,9.203,9.276,243262.0
2023-07-28,9.175,9.276,9.065,9.157,178169.0
2023-07-31,9.184,9.304,9.019,9.212,175916.0
2023-08-01,9.332,9.332,9.23,9.286,279837.0
2023-08-02,9.194,9.286,9.028,9.083,135759.0
2023-08-03,9.01,9.175,8.803,9.139,336316.0
2023-08-04,9.12,9.304,9.083,9.304,268465.0
2023-08-07,9.396,9.58,9.304,9.47,414172.0
2023-08-08,9.497,9.552,9.332,9.47,273791.0
2023-08-09,9.433,9.479,9.35,9.433,160733.0
2023-08-10,9.442,9.571,9.387,9.515,361388.0
2023-08-11,9.497,9.561,9.396,9.442,349834.0
2023-08-14,9.378,9.52,9.359,9.451,262761.0
2023-08-15,9.479,9.534,9.387,9.424,148399.0
2023-08-16,9.405,9.47,9.263,9.304,160842.0
2023-08-17,9.286,9.35,9.212,9.276,177636.0
2023-08-18,9.129,9.295,9.129,9.258,162237.0
2023-08-21,9.212,9.286,9.175,9.203,206534.0
2023-08-22,9.166,9.267,9.093,9.267,215600.0
2023-08-23,9.286,9.35,9.184,9.258,224383.0
2023-08-24,9.194,9.258,8.909,9.148,568269.0
2023-08-25,9.001,9.102,8.955,9.001,381864.0
2023-08-28,9.083,9.148,8.899,8.936,166351.0
2023-08-29,8.899,9.065,8.844,9.037,323970.0
2023-08-30,9.129,9.226,9.019,9.129,135521.0
2023-08-31,9.083,9.249,9.042,9.12,325964.0
2023-09-01,9.276,9.276,9.102,9.129,202619.0
2023-09-04,9.175,9.212,9.102,9.166,161270.0
2023-09-05,9.129,9.184,9.102,9.166,164575.0
2023-09-06,9.111,9.139,8.899,8.899,267827.0
2023-09-07,8.918,8.991,8.78,8.789,171346.0
2023-09-08,8.789,8.899,8.762,8.817,158562.0
2023-09-11,8.789,8.89,8.688,8.881,326517.0
2023-09-12,8.863,8.899,8.771,8.854,122583.0
2023-09-13,8.817,8.854,8.743,8.789,162713.0
2023-09-14,8.78,8.854,8.743,8.798,188020.0
2023-09-15,8.936,9.005,8.854,8.854,249336.0
2023-09-18,8.771,8.808,8.614,8.78,206530.0
2023-09-19,8.725,8.826,8.688,8.789,189136.0
2023-09-20,8.743,8.826,8.67,8.789,229142.0
2023-09-21,8.734,8.918,8.734,8.798,414394.0
2023-09-22,8.679,8.771,8.504,8.752,317310.0
2023-09-25,8.688,8.844,8.66,8.789,108936.0
2023-09-26,8.734,8.881,8.734,8.798,107325.0
2023-09-27,8.734,8.844,8.67,8.743,119163.0
2023-09-28,8.688,8.752,8.605,8.752,173120.0
2023-09-29,8.78,8.881,8.734,8.798,191045.0
2023-10-02,8.817,8.817,8.523,8.532,92170.0
2023-10-03,8.449,8.523,8.219,8.412,561442.0
2023-10-04,8.339,8.467,8.284,8.32,241160.0
2023-10-05,8.366,8.412,8.279,8.375,116639.0
2023-10-06,8.357,8.426,8.256,8.421,507874.0
2023-10-09,8.366,8.614,8.302,8.55,297045.0
2023-10-10,8.642,8.844,8.55,8.835,355121.0
2023-10-11,8.835,8.844,8.688,8.716,469483.0
2023-10-12,8.697,8.991,8.688,8.844,461249.0
2023-10-13,8.688,8.789,8.587,8.614,182908.0
2023-10-16,8.394,8.578,8.329,8.467,221935.0
2023-10-17,8.532,8.642,8.467,8.596,260376.0
2023-10-18,8.614,8.725,8.614,8.679,239332.0
2023-10-19,8.587,8.725,8.513,8.725,247619.0
2023-10-20,8.55,8.697,8.477,8.679,201313.0
2023-10-23,8.605,8.716,8.523,8.697,170299.0
2023-10-24,8.578,8.762,8.578,8.679,126302.0
2023-10-25,8.67,8.706,8.486,8.587,153505.0
2023-10-26,8.532,8.55,8.421,8.467,164733.0
2023-10-27,8.467,8.546,8.385,8.504,144624.0
2023-10-30,8.329,8.431,8.265,8.339,126316.0
2023-10-31,8.339,8.412,8.311,8.357,135070.0
2023-11-01,8.412,8.463,8.366,8.458,150866.0
2023-11-02,8.495,8.642,8.467,8.642,197767.0
2023-11-03,8.716,8.844,8.66,8.743,160360.0
2023-11-06,8.835,9.028,8.762,8.918,309939.0
2023-11-07,8.771,8.973,8.734,8.918,295283.0
2023-11-08,8.991,9.083,8.909,9.019,374132.0
2023-11-09,9.056,9.111,8.872,8.918,150487.0
2023-11-10,8.743,8.945,8.743,8.927,91756.0
2023-11-13,9.01,9.139,8.996,9.019,275750.0
2023-11-14,9.093,9.139,8.936,9.01,275379.0
2023-11-15,9.148,9.148,9.01,9.056,139415.0
2023-11-16,9.074,9.102,8.817,8.826,237381.0
2023-11-17,8.826,9.01,8.789,8.955,240541.0
2023-11-20,8.964,9.028,8.899,9.01,143198.0
2023-11-21,9.074,9.47,9.047,9.433,357739.0
2023-11-22,9.414,9.46,9.313,9.451,277264.0
2023-11-23,9.451,9.515,9.322,9.35,382072.0
2023-11-24,9.414,9.451,9.194,9.194,133353.0
2023-11-27,9.194,9.327,9.12,9.286,545210.0
2023-11-28,9.745,10.334,9.653,10.122,1020252.0
2023-11-29,10.012,10.37,9.98,10.334,871482.0
2023-11-30,10.361,10.518,10.154,10.37,1218188.0
2023-12-01,10.483,10.483,10.231,10.334,415384.0
2023-12-04,10.529,10.547,10.286,10.398,439026.0
2023-12-05,10.398,10.594,10.304,10.594,432356.0
2023-12-06,10.622,10.8,10.529,10.762,595385.0
2023-12-07,10.669,10.809,10.585,10.65,357307.0
2023-12-08,10.585,10.687,10.575,10.65,187060.0
2023-12-11,10.65,10.697,10.594,10.641,234298.0
2023-12-12,10.697,10.771,10.641,10.762,384598.0
2023-12-13,10.79,10.809,10.715,10.771,390359.0
2023-12-14,10.977,11.098,10.856,11.098,319781.0
2023-12-15,11.211,11.22,11.08,11.201,477169.0
2023-12-18,11.08,11.192,10.921,11.117,185300.0
2023-12-19,11.117,11.257,11.042,11.257,345911.0
2023-12-20,11.323,11.43,11.267,11.407,365521.0
2023-12-21,11.444,11.444,11.08,11.164,299755.0
2023-12-22,11.173,11.267,11.089,11.183,174804.0
2023-12-27,11.211,11.341,11.136,11.173,105715.0
2023-12-28,11.183,11.248,11.08,11.155,130739.0
2023-12-29,11.155,11.155,11.024,11.061,147206.0
2024-01-02,11.052,11.211,10.884,11.201,165355.0
2024-01-03,11.033,11.155,10.986,11.136,298354.0
2024-01-04,11.183,11.285,11.052,11.211,309343.0
2024-01-05,11.248,11.276,11.052,11.052,173301.0
2024-01-08,10.986,11.22,10.865,11.136,161180.0
2024-01-09,11.239,11.612,11.192,11.612,499667.0
2024-01-10,11.631,11.631,11.425,11.453,287388.0
2024-01-11,11.631,11.724,11.458,11.556,369454.0
2024-01-12,11.519,11.584,11.491,11.519,252614.0
2024-01-15,11.547,11.612,11.51,11.566,162947.0
2024-01-16,11.556,11.556,11.267,11.323,196321.0
2024-01-17,11.388,11.622,11.332,11.491,386522.0
2024-01-18,11.425,11.5,11.351,11.435,238229.0
2024-01-19,11.631,11.631,11.379,11.397,244173.0
2024-01-22,11.491,11.51,11.369,11.463,224349.0
2024-01-23,11.566,11.566,11.379,11.425,212333.0
2024-01-24,11.453,11.463,11.201,11.201,205406.0
2024-01-25,11.136,11.136,10.93,11.117,421445.0
2024-01-29,11.211,11.229,10.977,11.136,239214.0
2024-01-30,11.323,11.341,11.145,11.313,290757.0
2024-01-31,11.341,11.444,11.229,11.304,339049.0
2024-02-01,11.201,11.239,11.08,11.126,246731.0
2024-02-02,11.229,11.285,11.117,11.229,208054.0
2024-02-05,11.052,11.164,10.585,10.809,268502.0
2024-02-06,10.79,10.912,10.603,10.697,442143.0
2024-02-07,10.743,10.795,10.566,10.687,468584.0
2024-02-08,10.734,10.8,10.65,10.715,200636.0
2024-02-09,10.659,10.743,10.454,10.454,272876.0
2024-02-12,10.323,10.398,10.202,10.267,657613.0
2024-02-13,10.314,10.529,10.276,10.463,455670.0
2024-02-14,10.37,10.585,10.318,10.416,436041.0
2024-02-15,10.416,10.538,10.258,10.304,461167.0
2024-02-16,10.304,10.416,10.071,10.09,317026.0
2024-02-19,10.09,10.127,9.94,9.949,723323.0
2024-02-20,9.903,9.968,9.753,9.809,756434.0
2024-02-21,9.781,9.931,9.735,9.847,578449.0
2024-02-22,9.819,9.987,9.772,9.968,305872.0
2024-02-23,10.015,10.183,10.015,10.146,406149.0
2024-02-26,10.332,10.379,10.08,10.174,324960.0
2024-02-27,10.211,10.454,10.183,10.248,450407.0
2024-02-28,10.276,10.304,10.155,10.276,521788.0
2024-02-29,10.342,10.342,10.188,10.276,496853.0
2024-03-01,10.108,10.183,9.314,9.454,1063002.0
2024-03-04,9.482,9.613,9.37,9.538,644049.0
2024-03-05,9.566,9.856,9.398,9.837,1007232.0
2024-03-06,9.781,9.945,9.464,9.613,468771.0
2024-03-07,9.697,9.706,9.482,9.632,459969.0
2024-03-08,9.725,9.777,9.585,9.66,471890.0
2024-03-11,9.538,9.669,9.529,9.613,359755.0
2024-03-12,9.566,9.735,9.566,9.632,244780.0
2024-03-13,9.613,9.772,9.566,9.622,401403.0
2024-03-14,9.622,9.688,9.613,9.613,322995.0
2024-03-15,9.566,9.706,9.492,9.585,471294.0
2024-03-18,9.529,9.65,9.51,9.632,152357.0
2024-03-19,9.622,9.632,9.492,9.538,250920.0
2024-03-20,9.604,9.65,9.51,9.548,301142.0
2024-03-21,9.576,9.753,9.576,9.688,353336.0
2024-03-22,9.65,9.725,9.51,9.576,196978.0
2024-03-25,9.557,9.669,9.557,9.622,256154.0
2024-03-26,9.548,9.641,9.501,9.501,268834.0
2024-03-27,9.501,9.548,9.398,9.454,243366.0
2024-03-28,9.529,9.594,9.436,9.473,380612.0
2024-04-02,9.482,9.576,9.351,9.361,388482.0
2024-04-03,9.323,9.445,9.267,9.408,394015.0
2024-04-04,9.473,9.566,9.389,9.557,323902.0
2024-04-05,9.37,9.548,9.37,9.417,293899.0
2024-04-08,9.445,9.538,9.417,9.482,283504.0
2024-04-09,9.538,9.594,9.398,9.529,328067.0
2024-04-10,9.576,9.669,9.417,9.426,206680.0
2024-04-11,9.314,9.482,9.305,9.417,259489.0
2024-04-12,9.342,9.482,9.305,9.389,370257.0
2024-04-15,9.342,9.342,9.202,9.23,388716.0
2024-04-16,9.193,9.193,8.94,9.081,445633.0
2024-04-17,9.071,9.333,9.025,9.221,309879.0
2024-04-18,9.118,9.333,9.118,9.277,307166.0
2024-04-19,9.165,9.305,9.109,9.221,278438.0
2024-04-22,9.277,9.314,9.193,9.267,338109.0
2024-04-23,9.286,9.426,9.258,9.426,330673.0
2024-04-24,9.529,9.744,9.267,9.295,607524.0
2024-04-26,9.165,9.272,9.071,9.202,381197.0
2024-04-29,9.286,9.464,9.23,9.445,323604.0
2024-04-30,9.464,9.557,9.342,9.38,330798.0
2024-05-01,9.295,9.295,9.071,9.118,311370.0
2024-05-02,9.127,9.127,8.922,8.931,295454.0
2024-05-03,8.922,8.94,8.585,8.585,711857.0
2024-05-06,8.735,8.744,8.557,8.604,729002.0
2024-05-07,8.632,8.866,8.529,8.847,1169272.0
2024-05-08,8.847,8.987,8.782,8.875,359825.0
2024-05-09,8.838,8.875,8.623,8.651,404113.0
2024-05-10,8.651,8.782,8.623,8.744,373304.0
2024-05-13,8.744,8.866,8.698,8.772,277800.0
2024-05-14,8.763,8.978,8.763,8.903,351526.0
2024-05-15,8.94,8.959,8.791,8.847,294630.0
2024-05-16,8.968,8.987,8.866,8.894,357693.0
2024-05-17,8.838,8.856,8.66,8.707,342193.0
2024-05-20,8.716,8.828,8.707,8.763,238491.0
2024-05-21,8.744,8.95,8.707,8.707,420280.0
2024-05-22,8.819,8.828,8.371,8.399,1557908.0
2024-05-23,8.455,8.861,8.38,8.716,808751.0
2024-05-24,8.557,8.744,8.557,8.688,415702.0
2024-05-27,8.735,8.894,8.707,8.856,421252.0
2024-05-28,8.828,8.875,8.698,8.716,285774.0
2024-05-29,8.604,8.688,8.455,8.455,452041.0
2024-05-30,8.455,8.735,8.417,8.735,325880.0
2024-05-31,8.707,8.8,8.52,8.595,569877.0
2024-06-03,8.679,8.716,8.585,8.651,300368.0
2024-06-04,8.604,8.688,8.492,8.539,236467.0
2024-06-05,8.641,8.81,8.557,8.763,354364.0
2024-06-06,8.875,8.875,8.66,8.726,467544.0
2024-06-07,8.772,8.847,8.698,8.838,228305.0
2024-06-11,8.744,8.796,8.623,8.67,240281.0
2024-06-12,8.613,8.641,8.427,8.529,518115.0
2024-06-13,8.585,8.721,8.492,8.557,436635.0
2024-06-14,8.557,8.674,8.511,8.585,381341.0
2024-06-17,8.567,8.585,8.473,8.501,467400.0
2024-06-18,8.557,8.67,8.501,8.623,449822.0
2024-06-19,8.641,8.712,8.595,8.641,195278.0
2024-06-20,8.613,8.726,8.534,8.688,563631.0
2024-06-21,8.679,8.688,8.567,8.595,372479.0
2024-06-24,8.651,8.838,8.632,8.707,352034.0
2024-06-25,9.492,9.716,8.912,9.342,1783128.0
2024-06-26,9.482,9.548,8.427,8.511,2190213.0
2024-06-27,8.408,8.576,8.343,8.52,933574.0
2024-06-28,8.52,8.721,8.492,8.501,700161.0
2024-07-01,8.389,8.473,8.333,8.417,563555.0
2024-07-02,8.427,8.483,8.324,8.343,483343.0
2024-07-03,8.389,8.539,8.343,8.473,583391.0
2024-07-04,8.455,8.511,8.408,8.455,559618.0
2024-07-05,8.445,8.551,8.378,8.445,509960.0
2024-07-08,8.562,8.609,8.475,8.533,432445.0
2024-07-09,8.533,8.59,8.523,8.562,299395.0
2024-07-10,8.562,8.657,8.538,8.609,569008.0
2024-07-11,8.638,8.676,8.566,8.581,412607.0
2024-07-12,8.59,8.686,8.562,8.676,417557.0
2024-07-15,8.763,8.772,8.509,8.629,544178.0
2024-07-16,8.6,8.629,8.475,8.485,530287.0
2024-07-17,8.542,8.571,8.427,8.475,580597.0
2024-07-18,8.475,8.514,8.389,8.427,502696.0
2024-07-19,8.37,8.466,8.303,8.456,452016.0
2024-07-22,8.427,8.619,8.427,8.571,525400.0
2024-07-23,8.619,8.748,8.609,8.686,360056.0
2024-07-24,8.657,8.686,8.581,8.619,592525.0
2024-07-25,8.542,8.676,8.514,8.619,501514.0
2024-07-26,8.667,8.705,8.542,8.609,316154.0
2024-07-29,8.667,8.667,8.504,8.59,387230.0
2024-07-30,8.542,8.657,8.542,8.638,350052.0
2024-07-31,8.705,8.791,8.619,8.772,506971.0
2024-08-01,8.82,8.82,8.571,8.667,122959.0
2024-08-02,8.485,8.6,8.456,8.523,359887.0
2024-08-05,8.408,8.509,8.332,8.341,688973.0
2024-08-06,8.341,8.418,8.183,8.226,759050.0
2024-08-07,8.207,8.38,8.188,8.246,420947.0
2024-08-08,8.236,8.341,8.207,8.207,332323.0
2024-08-09,8.293,8.303,8.169,8.188,290725.0
2024-08-12,8.217,8.447,8.207,8.351,274485.0
2024-08-13,8.447,8.466,8.351,8.447,226712.0
2024-08-14,8.514,8.542,8.437,8.475,282601.0
2024-08-15,8.485,8.542,8.408,8.495,271443.0
2024-08-16,8.542,8.609,8.466,8.542,355165.0
2024-08-19,8.495,8.6,8.437,8.542,312736.0
2024-08-20,8.6,8.648,8.447,8.447,187969.0
2024-08-21,8.447,8.466,8.341,8.447,277424.0
2024-08-22,7.91,7.91,7.317,7.355,2942396.0
2024-08-23,7.24,7.345,7.096,7.259,1741781.0
2024-08-26,7.317,7.403,7.259,7.317,1110884.0
2024-08-27,7.269,7.345,7.23,7.307,579129.0
2024-08-28,7.269,7.278,7.183,7.202,914711.0
2024-08-29,7.183,7.259,7.168,7.211,618003.0
2024-08-30,7.25,7.364,7.23,7.364,698903.0
2024-09-02,7.355,7.441,7.297,7.393,398477.0
2024-09-03,7.403,7.537,7.403,7.46,351841.0
2024-09-04,7.422,7.46,7.288,7.297,650586.0
2024-09-05,7.297,7.364,7.259,7.317,298528.0
2024-09-06,7.307,7.432,7.307,7.374,298165.0
2024-09-09,7.317,7.527,7.288,7.441,503409.0
2024-09-10,7.47,7.546,7.451,7.537,383605.0
2024-09-11,7.527,7.748,7.508,7.7,622022.0
2024-09-12,7.728,7.786,7.613,7.776,387060.0
2024-09-13,7.815,7.853,7.728,7.824,438015.0
2024-09-16,7.853,7.939,7.824,7.834,386777.0
2024-09-17,7.882,7.963,7.834,7.853,301011.0
2024-09-18,7.824,7.862,7.819,7.843,313997.0
2024-09-19,7.968,7.968,7.834,7.853,502376.0
2024-09-20,7.882,7.958,7.853,7.92,813234.0
2024-09-23,7.901,7.958,7.776,7.901,305201.0
2024-09-24,7.901,8.035,7.872,8.025,383920.0
2024-09-25,8.092,8.131,8.044,8.073,201302.0
2024-09-26,8.14,8.308,8.121,8.274,399046.0
2024-09-27,8.255,8.356,8.198,8.322,423885.0
2024-09-30,8.351,8.504,8.322,8.37,534704.0
2024-10-01,8.399,8.418,8.255,8.351,320725.0
2024-10-02,8.38,8.427,8.159,8.236,323464.0
2024-10-03,8.427,8.475,8.332,8.399,231105.0
2024-10-04,8.293,8.38,8.236,8.313,380013.0
2024-10-07,8.313,8.389,8.274,8.36,266430.0
2024-10-08,8.313,8.313,8.169,8.198,318576.0
2024-10-09,8.246,8.246,8.121,8.169,289117.0
2024-10-10,8.198,8.274,8.14,8.169,241944.0
2024-10-11,8.14,8.217,8.073,8.207,368405.0
2024-10-14,8.246,8.255,8.097,8.131,335817.0
2024-10-15,8.159,8.456,8.15,8.408,538107.0
2024-10-16,8.37,8.389,8.159,8.178,437512.0
2024-10-17,8.293,8.37,8.178,8.37,402752.0
2024-10-18,8.322,8.322,7.997,8.016,386233.0
2024-10-21,8.14,8.14,8.001,8.073,346008.0
2024-10-22,8.016,8.102,7.958,8.073,315684.0
2024-10-23,8.083,8.169,8.006,8.064,429418.0
2024-10-24,8.092,8.14,8.025,8.073,342647.0
2024-10-25,8.054,8.135,8.054,8.064,181742.0
2024-10-28,8.083,8.15,8.044,8.064,213652.0
2024-10-29,8.131,8.15,7.968,8.006,445109.0
2024-10-30,8.044,8.054,7.939,7.977,323747.0
2024-10-31,7.968,8.025,7.92,7.997,277674.0
2024-11-01,7.949,7.968,7.901,7.92,152925.0
2024-11-04,7.997,7.997,7.901,7.949,210037.0
2024-11-05,7.997,7.997,7.939,7.968,347315.0
2024-11-06,8.035,8.298,7.987,8.15,594564.0
2024-11-07,8.14,8.217,8.131,8.159,352375.0
2024-11-08,8.178,8.217,8.169,8.169,254558.0
2024-11-11,8.15,8.159,8.054,8.064,347008.0
2024-11-12,8.121,8.169,8.044,8.15,198080.0
2024-11-13,8.15,8.15,8.078,8.092,269170.0
2024-11-14,8.111,8.169,8.092,8.102,392980.0
2024-11-15,8.169,8.226,8.126,8.15,420951.0
2024-11-18,8.15,8.188,8.102,8.14,232829.0
2024-11-19,8.14,8.188,8.111,8.121,338386.0
2024-11-20,8.111,8.121,7.977,8.064,376316.0
2024-11-21,8.121,8.121,8.006,8.035,262186.0
2024-11-22,8.083,8.111,8.044,8.083,150937.0
2024-11-25,8.121,8.202,8.092,8.15,286045.0
2024-11-26,8.207,8.37,8.131,8.178,256772.0
2024-11-27,8.274,8.274,8.178,8.207,413869.0
2024-11-28,8.255,8.351,8.207,8.265,569626.0
2024-11-29,8.226,8.298,8.207,8.226,321852.0
2024-12-02,8.284,8.38,8.226,8.255,417364.0
2024-12-03,7.7,8.236,7.613,7.901,2353881.0
2024-12-04,8.092,8.183,7.839,7.882,1066267.0
2024-12-05,7.865,7.865,7.699,7.728,847587.0
2024-12-06,7.794,7.853,7.647,7.745,598693.0
2024-12-09,7.735,7.755,7.652,7.726,658285.0
2024-12-10,7.686,7.735,7.647,7.696,494357.0
2024-12-11,7.696,7.726,7.657,7.686,920221.0
2024-12-12,7.686,7.745,7.491,7.53,838008.0
2024-12-13,7.53,7.569,7.501,7.511,328085.0
2024-12-16,7.569,7.579,7.423,7.423,590270.0
2024-12-17,7.442,7.462,7.384,7.393,699513.0
2024-12-18,7.393,7.393,7.276,7.325,762604.0
2024-12-19,7.188,7.208,7.091,7.13,1069748.0
2024-12-20,7.13,7.183,7.022,7.032,1105102.0
2024-12-23,7.12,7.149,7.071,7.13,434167.0
2024-12-24,7.14,7.188,7.091,7.179,359393.0
2024-12-27,7.13,7.232,7.12,7.227,408243.0
2024-12-30,7.13,7.237,7.125,7.218,562514.0
2024-12-31,7.208,7.218,7.076,7.091,518842.0
2025-01-02,7.12,7.174,7.071,7.159,366071.0
2025-01-03,7.227,7.247,7.12,7.218,393016.0
2025-01-06,7.267,7.267,7.1,7.1,449575.0
2025-01-07,7.11,7.179,7.071,7.071,415630.0
2025-01-08,7.071,7.169,7.032,7.149,522581.0
2025-01-09,7.12,7.14,7.013,7.052,681525.0
2025-01-10,7.061,7.081,6.964,6.964,485086.0
2025-01-13,6.915,6.993,6.876,6.886,552302.0
2025-01-14,6.905,7.149,6.905,7.14,611997.0
2025-01-15,7.091,7.154,7.066,7.071,294413.0
2025-01-16,7.159,7.179,6.974,6.983,392436.0
2025-01-17,6.974,7.022,6.954,7.013,369187.0
2025-01-20,7.003,7.1,6.983,7.071,353894.0
2025-01-21,7.13,7.159,7.032,7.052,516189.0
2025-01-22,7.091,7.11,7.022,7.071,312475.0
2025-01-23,7.042,7.091,6.993,7.003,266505.0
2025-01-24,6.993,7.061,6.964,7.013,257851.0
2025-01-28,7.013,7.14,6.974,7.081,344158.0
2025-01-29,7.081,7.223,7.061,7.14,457943.0
2025-01-30,7.13,7.315,7.1,7.267,378972.0
2025-01-31,7.276,7.384,7.247,7.364,462272.0
2025-02-03,7.276,7.345,7.198,7.218,465548.0
2025-02-04,7.286,7.345,7.242,7.247,543887.0
2025-02-05,7.267,7.335,7.267,7.286,337598.0
2025-02-06,7.335,7.364,7.218,7.237,258980.0
2025-02-07,7.501,8.351,7.501,8.155,2283444.0
2025-02-10,7.911,8.116,7.911,8.067,512009.0
2025-02-11,8.058,8.077,7.95,8.048,556062.0
2025-02-12,7.989,8.028,7.823,7.823,524473.0
2025-02-13,7.872,7.872,7.677,7.716,890634.0
2025-02-14,7.843,7.892,7.735,7.872,375479.0
2025-02-17,7.784,7.979,7.784,7.96,334020.0
2025-02-18,7.892,8.009,7.813,7.901,513472.0
2025-02-19,7.872,8.067,7.823,8.058,1032125.0
2025-02-20,8.058,8.067,7.862,7.931,785690.0
2025-02-21,8.048,8.048,7.882,7.911,388486.0
2025-02-24,7.853,7.96,7.833,7.96,418410.0
2025-02-25,7.96,7.999,7.765,7.892,484254.0
2025-02-26,7.96,7.96,7.784,7.823,406317.0
2025-02-27,7.892,8.136,7.853,8.058,599838.0
2025-02-28,7.979,8.185,7.979,8.185,792359.0
2025-03-03,8.204,8.282,8.077,8.243,489985.0
2025-03-04,8.185,8.253,8.019,8.233,551307.0
2025-03-05,8.185,8.36,8.175,8.36,796540.0
2025-03-06,8.321,8.458,8.263,8.39,662050.0
2025-03-07,8.351,8.458,8.194,8.302,762650.0
2025-03-10,8.253,8.429,8.253,8.399,537869.0
2025-03-11,8.282,8.429,8.136,8.399,852012.0
2025-03-12,8.263,8.321,8.141,8.165,683642.0
2025-03-13,8.116,8.272,8.009,8.058,422161.0
2025-03-14,8.058,8.175,7.96,8.077,511864.0
2025-03-17,8.155,8.253,8.077,8.224,500761.0
2025-03-18,8.341,8.409,8.224,8.36,461927.0
2025-03-19,8.302,8.341,8.243,8.272,531325.0
2025-03-20,8.204,8.429,8.199,8.399,804713.0
2025-03-21,8.39,8.497,8.243,8.36,3740678.0
2025-03-24,8.351,8.429,8.224,8.243,325415.0
2025-03-25,8.263,8.468,8.263,8.419,786764.0
2025-03-26,8.497,8.722,8.419,8.624,1347982.0
2025-03-27,8.624,8.78,8.556,8.673,753898.0
2025-03-28,8.478,8.692,8.478,8.605,402905.0
2025-03-31,8.536,8.556,8.36,8.38,598945.0
2025-04-01,8.448,8.497,8.351,8.429,1021910.0
2025-04-02,8.458,8.614,8.419,8.565,681766.0
2025-04-03,8.468,8.546,8.38,8.507,937489.0
2025-04-04,8.302,8.453,8.243,8.399,806819.0
2025-04-07,7.96,8.106,7.765,8.048,1028487.0
2025-04-08,8.106,8.155,7.94,8.155,927279.0
2025-04-09,8.155,8.165,7.921,8.067,950984.0
2025-04-10,8.38,8.644,8.341,8.556,766329.0
2025-04-11,8.439,8.439,8.292,8.36,456278.0
2025-04-14,8.429,8.507,8.38,8.468,477553.0
2025-04-15,8.497,8.526,7.721,7.813,1614660.0
2025-04-16,7.862,7.94,7.76,7.804,576802.0
2025-04-17,7.794,7.96,7.745,7.892,433936.0
2025-04-22,7.882,7.94,7.765,7.853,288486.0
2025-04-23,7.843,7.999,7.843,7.999,383427.0
2025-04-24,8.038,8.087,7.989,8.048,221994.0
2025-04-28,8.097,8.136,8.009,8.077,355653.0
2025-04-29,8.116,8.126,7.96,8.097,424836.0
2025-04-30,8.155,8.155,8.009,8.048,362696.0
2025-05-01,8.009,8.097,7.901,8.009,746717.0
2025-05-02,8.146,8.146,7.921,8.097,403389.0
2025-05-05,8.058,8.194,7.901,7.911,290137.0
2025-05-06,7.94,7.989,7.833,7.979,262755.0
2025-05-07,7.823,8.087,7.823,8.067,279119.0
2025-05-08,8.028,8.121,7.989,8.077,131886.0
2025-05-09,8.155,8.155,7.97,7.999,219957.0
2025-05-12,8.058,8.067,7.931,8.009,390429.0
2025-05-13,8.136,8.233,8.028,8.185,357864.0
2025-05-14,8.175,8.175,7.97,8.077,441675.0
2025-05-15,8.136,8.16,8.009,8.077,459974.0
2025-05-16,8.106,8.165,8.048,8.155,353840.0
2025-05-19,8.077,8.185,8.019,8.097,191318.0
2025-05-20,8.097,8.243,8.048,8.175,401479.0
2025-05-21,8.233,8.243,7.989,8.028,392122.0
2025-05-22,7.96,7.999,7.823,7.872,386955.0
2025-05-23,7.833,7.906,7.633,7.677,714368.0
2025-05-26,7.726,7.755,7.638,7.706,417451.0
2025-05-27,7.667,7.696,7.54,7.657,457265.0
2025-05-28,7.716,7.774,7.647,7.647,178658.0
2025-05-29,7.804,7.804,7.667,7.686,312315.0
2025-05-30,7.667,7.711,7.56,7.589,360037.0
2025-06-02,7.608,7.608,7.462,7.491,298010.0
2025-06-03,7.491,7.511,7.149,7.354,739967.0
2025-06-04,7.413,7.579,7.374,7.442,478261.0
2025-06-05,7.442,7.472,7.384,7.423,434109.0
2025-06-06,7.423,7.462,7.335,7.452,322494.0
2025-06-10,7.462,7.481,7.364,7.481,472240.0
2025-06-11,7.423,7.579,7.423,7.53,328049.0
2025-06-12,7.511,7.52,7.286,7.325,564093.0
2025-06-13,7.325,7.335,7.218,7.267,458909.0
2025-06-16,7.267,7.296,7.198,7.247,331718.0
2025-06-17,7.247,7.296,7.198,7.247,396493.0
2025-06-18,7.227,7.257,7.14,7.149,262325.0
2025-06-19,7.149,7.149,6.983,6.993,456166.0
2025-06-20,7.022,7.086,6.983,7.052,289712.0
2025-06-23,7.032,7.13,6.949,7.091,563042.0
2025-06-24,8.351,8.937,8.18,8.321,3198679.0
2025-06-25,8.595,9.449,8.517,9.005,2784605.0
2025-06-26,8.878,9.308,8.878,9.161,1186425.0
2025-06-27,9.112,9.2,8.927,9.161,759054.0
2025-06-30,9.132,9.278,9.083,9.083,627371.0
2025-07-01,9.064,9.152,8.966,9.064,535297.0
2025-07-02,9.005,9.093,8.946,8.995,478977.0
2025-07-03,8.937,9.025,8.849,8.985,337089.0
2025-07-04,8.976,9.076,8.926,8.976,626980.0
2025-07-07,9.03,9.09,8.75,8.79,362495.0
2025-07-08,8.77,9.02,8.74,8.95,494314.0
2025-07-09,8.95,9.14,8.8,9.12,509260.0
2025-07-10,9.18,9.18,9.0,9.05,519813.0
2025-07-11,8.97,9.03,8.88,8.96,147952.0
2025-07-14,8.86,8.94,8.74,8.85,350624.0
2025-07-15,8.75,8.93,8.75,8.8,401248.0
2025-07-16,8.8,8.95,8.73,8.85,286822.0
2025-07-17,8.73,8.9,8.73,8.89,317591.0
2025-07-18,8.8,8.92,8.79,8.86,189900.0
2025-07-21,8.82,8.91,8.8,8.87,254220.0
2025-07-22,8.86,9.02,8.86,8.96,206413.0
2025-07-23,9.0,9.19,8.99,9.17,373022.0
2025-07-24,9.16,9.16,8.93,9.12,382394.0
2025-07-25,9.11,9.19,9.045,9.1,354052.0
2025-07-28,9.11,9.19,9.07,9.15,244580.0
2025-07-29,9.19,9.33,9.07,9.33,406027.0
2025-07-30,9.29,9.38,9.265,9.32,420655.0
2025-07-31,9.2,9.35,9.04,9.28,252107.0
2025-08-01,9.27,9.33,9.17,9.29,250554.0
2025-08-04,9.25,9.37,9.21,9.22,211731.0
2025-08-05,9.35,9.39,9.17,9.18,258780.0
2025-08-06,9.2,9.23,8.915,9.04,623359.0
2025-08-07,9.07,9.12,9.02,9.12,422671.0
2025-08-08,9.2,9.34,9.0,9.34,298326.0
2025-08-11,9.3,9.38,9.19,9.35,330359.0
2025-08-12,9.34,9.585,9.33,9.49,319830.0
2025-08-13,9.5,9.63,9.5,9.62,260329.0
2025-08-14,9.65,9.73,9.58,9.58,262042.0
2025-08-15,9.55,9.59,9.47,9.54,169381.0
2025-08-18,9.59,9.59,9.23,9.32,354799.0
2025-08-19,9.26,9.29,9.19,9.19,261173.0
2025-08-20,9.18,9.33,9.18,9.26,149965.0
2025-08-21,9.31,9.45,9.26,9.42,123524.0
2025-08-22,9.4,9.425,9.3,9.38,269920.0
2025-08-25,9.47,9.58,9.38,9.54,339555.0
2025-08-26,9.59,9.88,9.52,9.76,591910.0
2025-08-27,9.77,9.84,9.44,9.66,260630.0
2025-08-28,9.7,9.75,9.625,9.69,171188.0
2025-08-29,9.73,9.78,9.68,9.72,197536.0
2025-09-01,9.61,9.73,9.565,9.59,143642.0
2025-09-02,10.54,10.79,9.8,10.26,1422340.0
2025-09-03,10.6,10.7,10.38,10.54,938851.0
2025-09-04,10.55,10.59,10.43,10.46,391333.0
2025-09-05,10.59,10.59,10.38,10.38,401001.0
2025-09-08,10.45,10.64,10.28,10.57,342586.0
2025-09-09,10.6,10.69,10.36,10.43,394841.0
2025-09-10,10.29,10.52,10.28,10.52,364630.0
2025-09-11,10.42,10.56,10.34,10.39,245239.0
2025-09-12,10.37,10.48,10.35,10.38,130413.0
2025-09-15,10.39,10.45,10.29,10.41,276475.0
2025-09-16,10.41,10.54,10.38,10.54,381506.0
2025-09-17,10.5,10.59,10.46,10.57,238498.0
2025-09-18,10.58,10.69,10.5,10.59,489418.0
2025-09-19,10.63,10.74,10.59,10.66,539250.0
2025-09-22,10.53,10.66,10.5,10.61,258624.0
2025-09-23,10.7,10.73,10.45,10.53,240166.0
2025-09-24,10.54,10.54,10.375,10.48,237865.0
2025-09-25,10.5,10.845,10.45,10.65,436587.0
2025-09-26,10.63,10.63,10.45,10.54,207284.0
2025-09-29,10.65,10.8,10.61,10.61,281794.0
2025-09-30,10.6,10.86,10.59,10.82,536780.0
2025-10-01,10.85,10.9,10.715,10.77,320938.0
2025-10-02,10.79,10.84,10.69,10.81,189750.0
2025-10-03,10.81,11.0,10.76,10.84,316192.0
2025-10-06,10.9,10.9,10.64,10.69,112318.0
2025-10-07,10.69,10.78,10.67,10.72,255008.0
2025-10-08,10.6,10.76,10.51,10.71,372399.0
2025-10-09,10.68,10.82,10.67,10.68,269381.0
2025-10-10,10.45,10.815,10.45,10.79,305879.0
2025-10-13,10.7,10.85,10.59,10.77,206457.0
2025-10-14,10.7,10.78,10.54,10.7,167315.0
2025-10-15,10.69,10.83,10.68,10.69,211133.0
2025-10-16,10.72,10.76,10.58,10.65,120002.0
2025-10-17,10.66,10.68,10.575,10.63,115548.0
2025-10-20,10.56,10.795,10.55,10.74,414847.0
2025-10-21,10.8,10.94,10.52,10.91,370177.0
2025-10-22,10.9,10.9,10.7,10.81,180955.0
2025-10-23,10.88,11.0,10.81,10.9,387746.0
2025-10-24,10.9,10.93,10.84,10.89,108192.0
2025-10-27,10.85,10.96,10.805,10.95,226761.0
2025-10-28,10.81,10.97,10.79,10.9,290171.0
2025-10-29,10.97,11.16,10.885,11.03,604642.0
2025-10-30,11.03,11.03,10.65,10.67,196436.0
2025-10-31,10.69,10.74,10.66,10.7,247347.0
2025-11-03,10.52,10.76,10.515,10.54,116628.0
2025-11-04,10.54,10.57,10.46,10.52,148334.0
2025-11-05,10.83,10.89,10.72,10.79,467655.0
2025-11-06,10.82,10.885,10.655,10.72,152935.0
2025-11-07,10.73,10.8,10.67,10.75,174431.0
2025-11-10,10.7,11.09,10.7,10.98,334850.0
2025-11-11,11.09,11.09,10.9,10.97,114584.0
2025-11-12,11.01,11.15,11.01,11.07,492768.0
2025-11-13,11.11,11.13,10.84,11.01,180348.0
2025-11-14,11.02,11.09,10.91,11.0,277994.0
2025-11-17,10.56,11.07,10.56,11.0,257630.0
2025-11-18,11.05,11.05,10.83,10.85,228190.0
2025-11-19,10.79,10.845,10.68,10.77,313228.0
2025-11-20,10.76,11.13,10.76,11.04,295284.0
2025-11-21,11.1,11.1,10.83,10.96,163653.0
2025-11-24,10.97,11.26,10.9,11.26,350318.0
2025-11-25,11.2,11.35,11.08,11.27,394796.0
2025-11-26,11.35,11.55,11.34,11.47,286644.0