Date,Open,High,Low,Close,Volume
2011-11-21,0.96,1.027,0.96,0.972,278226.0
2011-11-22,0.976,0.993,0.943,0.955,1138863.0
2011-11-23,0.981,1.065,0.981,1.031,1497519.0
2011-11-24,1.065,1.082,1.053,1.065,1297426.0
2011-11-25,1.069,1.074,1.053,1.069,138620.0
2011-11-28,1.082,1.091,1.061,1.069,305830.0
2011-11-29,1.082,1.082,1.061,1.069,939708.0
2011-11-30,1.044,1.061,1.027,1.057,228242.0
2011-12-01,1.065,1.065,1.023,1.027,532975.0
2011-12-02,1.019,1.019,0.964,0.989,1456668.0
2011-12-05,0.972,0.976,0.951,0.951,1083602.0
2011-12-06,0.926,0.981,0.921,0.972,2791457.0
2011-12-07,0.976,0.981,0.964,0.968,1448632.0
2011-12-08,0.955,0.981,0.951,0.964,1878495.0
2011-12-09,0.951,0.972,0.951,0.964,1166410.0
2011-12-12,0.981,0.998,0.981,0.985,1132798.0
2011-12-13,0.981,0.985,0.976,0.976,1092355.0
2011-12-14,0.968,0.968,0.947,0.947,1778500.0
2011-12-15,0.938,0.951,0.93,0.947,1671295.0
2011-12-16,0.955,0.985,0.955,0.972,4160793.0
2011-12-19,0.976,0.976,0.96,0.96,532701.0
2011-12-20,0.96,0.972,0.955,0.964,836486.0
2011-12-21,0.968,0.993,0.96,0.976,791781.0
2011-12-22,0.981,1.014,0.981,0.989,209097.0
2011-12-23,1.006,1.01,0.998,1.002,152823.0
2011-12-28,0.972,1.002,0.968,0.989,628911.0
2011-12-29,0.985,0.998,0.985,0.989,189727.0
2011-12-30,0.989,1.014,0.989,1.006,281753.0
2012-01-03,0.985,1.002,0.985,1.002,14944.0
2012-01-04,0.998,0.998,0.981,0.985,314587.0
2012-01-05,0.981,0.993,0.96,0.976,72860.0
2012-01-06,0.976,0.993,0.972,0.989,150531.0
2012-01-09,0.993,1.006,0.993,1.002,114291.0
2012-01-10,1.023,1.04,1.019,1.031,185104.0
2012-01-11,1.048,1.048,1.031,1.031,49869.0
2012-01-12,1.023,1.036,1.014,1.031,412297.0
2012-01-13,1.036,1.048,1.014,1.027,60946.0
2012-01-16,1.036,1.036,1.023,1.023,151041.0
2012-01-17,1.019,1.027,1.014,1.023,452816.0
2012-01-18,1.04,1.04,1.031,1.036,109348.0
2012-01-19,1.036,1.04,1.023,1.027,64723.0
2012-01-20,1.027,1.036,1.006,1.006,547341.0
2012-01-23,1.006,1.014,1.006,1.006,3180.0
2012-01-24,1.023,1.036,1.019,1.031,244988.0
2012-01-25,1.036,1.048,1.023,1.048,57227.0
2012-01-27,1.061,1.074,1.061,1.065,214788.0
2012-01-30,1.074,1.086,1.074,1.078,38960.0
2012-01-31,1.078,1.086,1.065,1.074,112679.0
2012-02-01,1.074,1.078,1.069,1.074,108309.0
2012-02-02,1.086,1.086,1.078,1.082,103461.0
2012-02-03,1.095,1.099,1.086,1.091,494821.0
2012-02-06,1.078,1.082,1.065,1.069,69245.0
2012-02-07,1.086,1.091,1.082,1.086,165518.0
2012-02-08,1.086,1.086,1.082,1.086,494037.0
2012-02-09,1.086,1.091,1.082,1.086,237285.0
2012-02-10,1.086,1.095,1.082,1.091,603472.0
2012-02-13,1.086,1.086,1.078,1.082,61847.0
2012-02-14,1.082,1.086,1.078,1.078,56859.0
2012-02-15,1.082,1.091,1.078,1.086,151364.0
2012-02-16,1.082,1.082,1.069,1.074,31294.0
2012-02-17,1.074,1.074,1.065,1.065,19989.0
2012-02-20,1.074,1.074,1.065,1.074,20794.0
2012-02-21,1.074,1.086,1.074,1.086,4979.0
2012-02-22,1.078,1.078,1.065,1.074,61928.0
2012-02-23,1.065,1.069,1.065,1.069,3884.0
2012-02-24,1.069,1.069,1.057,1.057,9080.0
2012-02-27,1.061,1.069,1.061,1.069,15180.0
2012-02-28,1.065,1.074,1.065,1.065,37603.0
2012-02-29,1.078,1.082,1.069,1.074,29138.0
2012-03-01,1.069,1.086,1.069,1.086,98809.0
2012-03-02,1.095,1.107,1.086,1.095,44709.0
2012-03-05,1.095,1.103,1.074,1.074,27620.0
2012-03-06,1.099,1.099,1.057,1.074,8597.0
2012-03-07,1.074,1.099,1.074,1.082,21727.0
2012-03-08,1.078,1.112,1.078,1.103,34461.0
2012-03-09,1.124,1.158,1.107,1.146,53207.0
2012-03-12,1.184,1.205,1.184,1.188,129785.0
2012-03-13,1.171,1.192,1.162,1.184,72996.0
2012-03-14,1.188,1.196,1.184,1.188,205758.0
2012-03-15,1.179,1.2,1.179,1.184,40970.0
2012-03-16,1.192,1.2,1.162,1.175,308220.0
2012-03-19,1.184,1.196,1.162,1.175,33569.0
2012-03-20,1.162,1.179,1.141,1.15,25414.0
2012-03-21,1.129,1.162,1.129,1.141,11109.0
2012-03-22,1.137,1.137,1.116,1.12,72132.0
2012-03-23,1.12,1.146,1.12,1.146,131245.0
2012-03-26,1.158,1.175,1.158,1.162,14802.0
2012-03-27,1.162,1.184,1.162,1.175,29811.0
2012-03-28,1.192,1.205,1.192,1.205,79885.0
2012-03-29,1.222,1.239,1.217,1.226,9480.0
2012-03-30,1.217,1.247,1.217,1.226,31420.0
2012-04-02,1.222,1.23,1.188,1.205,5264.0
2012-04-03,1.196,1.196,1.133,1.158,26980.0
2012-04-04,1.162,1.184,1.154,1.184,4738.0
2012-04-05,1.154,1.158,1.141,1.146,2643.0
2012-04-10,1.129,1.171,1.129,1.158,104716.0
2012-04-11,1.137,1.158,1.137,1.146,13419.0
2012-04-12,1.158,1.158,1.146,1.146,6648.0
2012-04-13,1.154,1.167,1.154,1.154,2958.0
2012-04-16,1.154,1.154,1.12,1.124,55902.0
2012-04-17,1.133,1.158,1.129,1.158,13233.0
2012-04-18,1.141,1.15,1.137,1.15,4170.0
2012-04-19,1.133,1.15,1.133,1.133,10354.0
2012-04-20,1.133,1.137,1.12,1.129,23774.0
2012-04-23,1.129,1.146,1.12,1.141,6721.0
2012-04-24,1.141,1.146,1.129,1.141,22917.0
2012-04-26,1.133,1.141,1.133,1.137,97947.0
2012-04-27,1.141,1.146,1.112,1.12,238015.0
2012-04-30,1.146,1.15,1.137,1.141,23349.0
2012-05-01,1.15,1.175,1.15,1.175,24468.0
2012-05-02,1.188,1.192,1.179,1.184,14254.0
2012-05-03,1.167,1.171,1.15,1.158,67403.0
2012-05-04,1.116,1.116,1.061,1.065,175104.0
2012-05-07,1.04,1.04,0.993,0.998,74891.0
2012-05-08,1.04,1.048,1.036,1.044,142982.0
2012-05-09,1.044,1.044,1.036,1.04,210539.0
2012-05-10,1.065,1.065,1.053,1.053,226598.0
2012-05-11,1.061,1.065,1.053,1.053,140049.0
2012-05-14,1.065,1.065,1.057,1.065,33596.0
2012-05-15,1.044,1.048,1.036,1.04,170307.0
2012-05-16,1.036,1.04,1.036,1.036,99037.0
2012-05-17,1.036,1.044,1.036,1.036,47937.0
2012-05-18,1.036,1.036,1.023,1.031,141706.0
2012-05-21,1.027,1.031,1.027,1.031,58082.0
2012-05-22,1.04,1.04,1.04,1.04,15000.0
2012-05-23,1.031,1.048,0.981,1.027,440189.0
2012-05-24,1.04,1.048,1.04,1.044,123234.0
2012-05-25,1.04,1.044,1.04,1.04,12701.0
2012-05-28,1.04,1.053,1.04,1.053,412895.0
2012-05-29,1.044,1.053,1.044,1.048,151106.0
2012-05-30,1.048,1.061,1.048,1.061,2760.0
2012-05-31,1.057,1.078,1.057,1.069,36433.0
2012-06-01,1.074,1.078,1.069,1.078,466943.0
2012-06-04,1.053,1.082,1.053,1.082,7152.0
2012-06-05,1.074,1.074,1.044,1.044,984.0
2012-06-06,1.044,1.074,1.04,1.065,84033.0
2012-06-07,1.065,1.065,1.036,1.053,205429.0
2012-06-08,1.019,1.019,1.019,1.019,324.0
2012-06-12,1.036,1.036,1.014,1.019,320624.0
2012-06-13,1.019,1.019,0.993,0.998,208663.0
2012-06-14,1.023,1.036,1.023,1.036,2890.0
2012-06-15,1.014,1.036,1.014,1.023,41797.0
2012-06-18,1.027,1.031,1.023,1.027,67311.0
2012-06-19,1.014,1.023,1.01,1.019,19462.0
2012-06-20,0.998,1.01,0.976,0.989,67879.0
2012-06-21,0.981,1.006,0.981,1.006,46192.0
2012-06-22,0.989,1.006,0.985,1.006,24378.0
2012-06-25,1.006,1.023,1.006,1.014,28006.0
2012-06-26,1.023,1.027,1.023,1.027,174.0
2012-06-27,1.027,1.036,1.027,1.036,12.0
2012-06-28,1.036,1.036,1.031,1.031,14978.0
2012-06-29,1.031,1.044,1.031,1.036,50216.0
2012-07-02,1.036,1.048,1.036,1.048,10519.0
2012-07-03,1.048,1.057,1.048,1.057,25645.0
2012-07-04,1.061,1.061,1.04,1.053,27454.0
2012-07-05,1.074,1.074,1.057,1.057,7212.0
2012-07-06,1.065,1.065,1.065,1.065,10000.0
2012-07-10,1.069,1.078,1.057,1.078,21121.0
2012-07-11,1.078,1.091,1.074,1.074,26920.0
2012-07-12,1.082,1.107,1.082,1.086,67854.0
2012-07-13,1.091,1.091,1.086,1.086,2145.0
2012-07-16,1.069,1.069,1.027,1.036,105773.0
2012-07-17,1.036,1.036,1.023,1.027,74231.0
2012-07-18,1.019,1.019,1.019,1.019,8240.0
2012-07-19,1.019,1.023,1.019,1.023,1234.0
2012-07-20,1.023,1.023,1.006,1.014,36323.0
2012-07-23,1.014,1.014,1.01,1.01,156.0
2012-07-24,1.01,1.019,1.01,1.014,78634.0
2012-07-25,1.01,1.027,1.01,1.014,13158.0
2012-07-26,1.019,1.019,1.006,1.014,7938.0
2012-07-27,1.014,1.014,1.006,1.006,27630.0
2012-07-30,1.014,1.023,1.014,1.023,15466.0
2012-07-31,1.014,1.014,1.014,1.014,3998.0
2012-08-01,1.019,1.019,1.006,1.014,3058.0
2012-08-02,1.014,1.014,1.014,1.014,3820.0
2012-08-03,1.01,1.014,1.002,1.01,26604.0
2012-08-06,1.01,1.01,1.002,1.002,5229.0
2012-08-07,1.019,1.023,1.014,1.014,16474.0
2012-08-08,1.036,1.036,1.01,1.01,76035.0
2012-08-09,1.014,1.014,1.014,1.014,19040.0
2012-08-10,1.006,1.006,1.006,1.006,512.0
2012-08-13,1.006,1.014,1.006,1.006,11900.0
2012-08-14,1.006,1.006,1.006,1.006,3000.0
2012-08-15,1.002,1.014,0.993,0.993,22111.0
2012-08-16,0.993,1.002,0.993,1.002,356.0
2012-08-17,1.027,1.036,1.027,1.036,1669.0
2012-08-20,1.048,1.065,1.048,1.061,48352.0
2012-08-21,1.057,1.078,1.044,1.053,63372.0
2012-08-22,1.048,1.048,1.04,1.04,30000.0
2012-08-23,1.044,1.069,1.044,1.069,59014.0
2012-08-24,1.044,1.048,1.014,1.036,18399.0
2012-08-27,1.12,1.12,1.107,1.116,183155.0
2012-08-28,1.107,1.107,1.095,1.099,19142.0
2012-08-29,1.095,1.099,1.095,1.099,5000.0
2012-08-30,1.095,1.095,1.095,1.095,2.0
2012-08-31,1.095,1.12,1.095,1.12,1069.0
2012-09-03,1.116,1.124,1.116,1.124,516.0
2012-09-04,1.133,1.137,1.133,1.137,526.0
2012-09-05,1.137,1.154,1.129,1.141,45212.0
2012-09-06,1.141,1.162,1.141,1.15,29852.0
2012-09-07,1.171,1.175,1.15,1.15,52142.0
2012-09-10,1.15,1.15,1.15,1.15,1000.0
2012-09-11,1.146,1.158,1.146,1.158,712.0
2012-09-12,1.179,1.179,1.167,1.167,10000.0
2012-09-13,1.179,1.179,1.171,1.171,19804.0
2012-09-14,1.185,1.185,1.167,1.167,3580.0
2012-09-17,1.259,1.259,1.186,1.204,57203.0
2012-09-18,1.214,1.223,1.214,1.223,16462.0
2012-09-19,1.218,1.246,1.2,1.214,41778.0
2012-09-20,1.214,1.223,1.204,1.209,81533.0
2012-09-21,1.214,1.214,1.2,1.204,50118.0
2012-09-24,1.195,1.2,1.177,1.195,100497.0
2012-09-25,1.186,1.186,1.186,1.186,124.0
2012-09-26,1.186,1.2,1.173,1.173,168903.0
2012-09-27,1.186,1.191,1.177,1.191,48897.0
2012-09-28,1.177,1.191,1.168,1.177,16427.0
2012-10-01,1.182,1.191,1.182,1.191,2000.0
2012-10-02,1.186,1.204,1.186,1.204,281170.0
2012-10-03,1.209,1.218,1.204,1.209,196794.0
2012-10-04,1.214,1.218,1.214,1.214,100436.0
2012-10-05,1.209,1.214,1.209,1.209,88608.0
2012-10-08,1.218,1.223,1.214,1.223,77385.0
2012-10-09,1.232,1.241,1.227,1.236,66202.0
2012-10-10,1.227,1.227,1.214,1.214,3614.0
2012-10-11,1.209,1.232,1.204,1.209,266694.0
2012-10-12,1.218,1.218,1.209,1.214,69399.0
2012-10-15,1.214,1.227,1.214,1.223,22813.0
2012-10-16,1.223,1.25,1.223,1.246,25365.0
2012-10-17,1.259,1.277,1.259,1.259,29976.0
2012-10-18,1.273,1.273,1.241,1.241,57969.0
2012-10-19,1.241,1.255,1.218,1.218,353559.0
2012-10-22,1.218,1.241,1.209,1.223,91845.0
2012-10-23,1.232,1.232,1.227,1.227,1800.0
2012-10-24,1.227,1.236,1.227,1.232,23662.0
2012-10-25,1.232,1.232,1.227,1.232,116567.0
2012-10-26,1.223,1.232,1.223,1.227,15285.0
2012-10-29,1.227,1.227,1.214,1.223,93759.0
2012-10-30,1.218,1.223,1.209,1.209,95888.0
2012-10-31,1.209,1.232,1.209,1.218,85067.0
2012-11-01,1.232,1.236,1.2,1.204,321134.0
2012-11-02,1.209,1.214,1.2,1.2,86131.0
2012-11-05,1.209,1.214,1.195,1.2,246126.0
2012-11-06,1.204,1.218,1.193,1.195,261205.0
2012-11-07,1.195,1.195,1.177,1.177,80307.0
2012-11-08,1.154,1.163,1.154,1.154,94531.0
2012-11-09,1.154,1.163,1.141,1.163,47605.0
2012-11-12,1.163,1.177,1.159,1.173,155040.0
2012-11-13,1.168,1.177,1.163,1.168,87021.0
2012-11-14,1.163,1.173,1.163,1.163,27358.0
2012-11-15,1.159,1.159,1.15,1.15,41319.0
2012-11-16,1.159,1.159,1.15,1.15,6972.0
2012-11-19,1.154,1.159,1.15,1.15,71335.0
2012-11-20,1.15,1.159,1.145,1.15,86695.0
2012-11-21,1.163,1.163,1.141,1.145,95862.0
2012-11-22,1.163,1.209,1.154,1.168,180674.0
2012-11-23,1.168,1.195,1.168,1.186,42331.0
2012-11-26,1.2,1.209,1.182,1.182,18593.0
2012-11-27,1.182,1.204,1.182,1.182,100891.0
2012-11-28,1.186,1.195,1.186,1.195,106203.0
2012-11-29,1.191,1.218,1.191,1.214,61886.0
2012-11-30,1.223,1.232,1.204,1.223,220478.0
2012-12-03,1.095,1.095,1.049,1.049,408315.0
2012-12-04,1.049,1.058,0.995,0.999,196984.0
2012-12-05,1.027,1.031,1.004,1.004,246981.0
2012-12-06,1.013,1.04,1.013,1.031,117859.0
2012-12-07,1.031,1.04,1.004,1.013,215266.0
2012-12-10,1.004,1.004,0.985,0.995,452980.0
2012-12-11,0.995,0.999,0.985,0.995,98284.0
2012-12-12,0.99,0.99,0.99,0.99,20000.0
2012-12-13,0.999,1.008,0.995,1.004,141691.0
2012-12-14,0.99,0.995,0.981,0.985,250928.0
2012-12-17,0.99,0.99,0.99,0.99,13608.0
2012-12-18,0.985,0.99,0.981,0.99,112215.0
2012-12-19,1.004,1.004,0.985,0.985,59017.0
2012-12-20,0.999,1.04,0.999,1.04,40204.0
2012-12-21,1.049,1.063,1.045,1.058,57707.0
2012-12-24,1.068,1.077,1.054,1.058,128716.0
2012-12-27,1.077,1.077,1.063,1.068,18961.0
2012-12-28,1.054,1.063,1.049,1.049,41738.0
2012-12-31,1.054,1.063,1.049,1.058,98184.0
2013-01-02,1.054,1.072,1.054,1.072,89396.0
2013-01-03,1.081,1.095,1.063,1.072,84785.0
2013-01-04,1.031,1.031,1.031,1.031,0.0
2013-01-07,1.054,1.054,1.045,1.045,1500.0
2013-01-08,1.045,1.049,1.033,1.049,114367.0
2013-01-09,1.04,1.049,1.027,1.027,161853.0
2013-01-10,1.04,1.049,1.04,1.045,26691.0
2013-01-11,1.04,1.04,1.036,1.036,37907.0
2013-01-14,1.045,1.045,1.031,1.04,98876.0
2013-01-15,1.036,1.036,1.017,1.031,221709.0
2013-01-16,1.022,1.031,1.017,1.027,209722.0
2013-01-17,1.036,1.04,1.031,1.036,93377.0
2013-01-18,1.036,1.036,1.013,1.022,91657.0
2013-01-21,1.031,1.031,1.013,1.027,64691.0
2013-01-22,1.036,1.036,1.017,1.022,212347.0
2013-01-23,1.027,1.045,1.027,1.031,76266.0
2013-01-24,1.022,1.036,1.013,1.027,68175.0
2013-01-25,1.036,1.04,1.031,1.036,86687.0
2013-01-29,1.045,1.045,1.031,1.031,4348.0
2013-01-30,1.04,1.049,1.031,1.036,38049.0
2013-01-31,1.049,1.049,1.04,1.04,91915.0
2013-02-01,1.049,1.058,1.045,1.054,28389.0
2013-02-04,1.063,1.072,1.063,1.063,23824.0
2013-02-05,1.063,1.063,1.054,1.054,26410.0
2013-02-06,1.058,1.063,1.054,1.054,91129.0
2013-02-07,1.058,1.068,1.054,1.063,68376.0
2013-02-08,1.173,1.177,1.141,1.168,312375.0
2013-02-11,1.163,1.168,1.122,1.15,517402.0
2013-02-12,1.145,1.145,1.131,1.141,405897.0
2013-02-13,1.131,1.145,1.131,1.136,35129.0
2013-02-14,1.141,1.15,1.136,1.145,61665.0
2013-02-15,1.141,1.145,1.131,1.145,37448.0
2013-02-18,1.141,1.145,1.141,1.141,3344.0
2013-02-19,1.145,1.15,1.141,1.145,164497.0
2013-02-20,1.145,1.15,1.136,1.145,126979.0
2013-02-21,1.15,1.15,1.15,1.15,8000.0
2013-02-22,1.136,1.136,1.136,1.136,32428.0
2013-02-25,1.104,1.104,1.081,1.09,153872.0
2013-02-26,1.077,1.077,1.063,1.063,38344.0
2013-02-27,1.068,1.072,1.063,1.068,129149.0
2013-02-28,1.072,1.077,1.068,1.072,141815.0
2013-03-01,1.072,1.072,1.068,1.072,120328.0
2013-03-04,1.068,1.068,1.054,1.054,96242.0
2013-03-05,1.058,1.058,1.045,1.045,49055.0
2013-03-06,1.04,1.049,1.036,1.049,68876.0
2013-03-07,1.063,1.072,1.058,1.063,103592.0
2013-03-08,1.063,1.063,1.058,1.058,2008.0
2013-03-11,1.063,1.072,1.058,1.072,220460.0
2013-03-12,1.077,1.086,1.077,1.077,112889.0
2013-03-13,1.077,1.077,1.068,1.072,341653.0
2013-03-14,1.068,1.072,1.054,1.063,412904.0
2013-03-15,1.063,1.072,1.058,1.058,271021.0
2013-03-18,1.054,1.058,1.031,1.045,138584.0
2013-03-19,1.049,1.068,1.049,1.058,216276.0
2013-03-20,1.063,1.063,1.058,1.058,11574.0
2013-03-21,1.058,1.082,1.058,1.072,148430.0
2013-03-22,1.096,1.096,1.076,1.086,67949.0
2013-03-25,1.096,1.096,1.091,1.091,120.0
2013-03-26,1.11,1.144,1.101,1.12,139019.0
2013-03-27,1.12,1.12,1.091,1.101,45469.0
2013-03-28,1.115,1.115,1.091,1.11,83839.0
2013-04-02,1.106,1.11,1.096,1.101,50461.0
2013-04-03,1.106,1.106,1.091,1.106,77161.0
2013-04-04,1.106,1.106,1.072,1.091,99534.0
2013-04-05,1.096,1.096,1.079,1.081,96268.0
2013-04-08,1.096,1.096,1.057,1.057,372116.0
2013-04-09,1.076,1.081,1.062,1.062,97517.0
2013-04-10,1.062,1.062,1.052,1.057,84670.0
2013-04-11,1.057,1.062,1.047,1.047,287687.0
2013-04-12,1.057,1.062,1.047,1.05,52652.0
2013-04-15,1.052,1.057,1.038,1.043,86029.0
2013-04-16,1.047,1.059,1.043,1.052,97774.0
2013-04-17,1.072,1.076,1.067,1.067,110725.0
2013-04-18,1.091,1.091,1.057,1.057,64952.0
2013-04-19,1.062,1.062,1.047,1.052,23272.0
2013-04-22,1.057,1.101,1.057,1.081,60980.0
2013-04-23,1.086,1.096,1.081,1.091,62886.0
2013-04-24,1.091,1.096,1.081,1.091,143702.0
2013-04-26,1.106,1.106,1.106,1.106,4.0
2013-04-29,1.101,1.106,1.096,1.101,46002.0
2013-04-30,1.101,1.106,1.096,1.101,116651.0
2013-05-01,1.101,1.106,1.101,1.106,1025.0
2013-05-02,1.096,1.096,1.086,1.086,500.0
2013-05-03,1.086,1.086,1.076,1.086,26748.0
2013-05-06,1.091,1.101,1.081,1.086,252014.0
2013-05-07,1.091,1.096,1.081,1.081,435675.0
2013-05-08,1.091,1.096,1.076,1.076,317446.0
2013-05-09,1.081,1.096,1.076,1.081,565503.0
2013-05-10,1.091,1.096,1.081,1.086,245589.0
2013-05-13,1.086,1.101,1.086,1.101,121307.0
2013-05-14,1.101,1.12,1.096,1.096,245367.0
2013-05-15,1.106,1.12,1.106,1.12,16602.0
2013-05-16,1.13,1.135,1.11,1.11,205602.0
2013-05-17,1.11,1.11,1.081,1.091,297838.0
2013-05-20,1.091,1.091,1.081,1.081,690.0
2013-05-21,1.081,1.106,1.081,1.096,161346.0
2013-05-22,1.086,1.086,1.076,1.076,293625.0
2013-05-23,1.072,1.076,1.038,1.043,162932.0
2013-05-24,1.043,1.043,1.033,1.033,32493.0
2013-05-27,1.038,1.047,1.035,1.047,7684.0
2013-05-28,1.052,1.067,1.052,1.057,59199.0
2013-05-29,1.062,1.081,1.052,1.067,162099.0
2013-05-30,1.057,1.057,1.033,1.043,204762.0
2013-05-31,1.043,1.043,1.033,1.033,41.0
2013-06-03,1.057,1.057,1.033,1.033,8000.0
2013-06-04,1.018,1.018,0.994,0.994,7146.0
2013-06-05,0.984,1.009,0.982,1.009,33952.0
2013-06-06,0.999,1.018,0.999,1.018,15000.0
2013-06-07,1.023,1.028,1.023,1.028,1097.0
2013-06-11,1.047,1.052,1.045,1.052,3089.0
2013-06-12,1.043,1.043,1.043,1.043,1167.0
2013-06-13,1.028,1.047,1.023,1.043,146904.0
2013-06-14,1.062,1.062,1.047,1.047,1219.0
2013-06-17,1.057,1.057,1.057,1.057,0.0
2013-06-18,1.062,1.062,1.052,1.052,19000.0
2013-06-19,1.052,1.052,1.018,1.018,366.0
2013-06-20,0.979,0.999,0.97,0.975,304677.0
2013-06-21,0.97,0.984,0.97,0.984,68939.0
2013-06-24,0.975,0.975,0.955,0.955,140602.0
2013-06-25,0.955,0.955,0.912,0.924,610948.0
2013-06-26,0.933,0.933,0.931,0.931,750.0
2013-06-27,0.933,0.958,0.926,0.941,199484.0
2013-06-28,0.96,0.975,0.96,0.975,9443.0
2013-07-01,0.989,1.004,0.984,0.994,151754.0
2013-07-02,1.009,1.052,1.009,1.047,284063.0
2013-07-03,1.038,1.052,1.038,1.052,147141.0
2013-07-04,1.072,1.076,1.057,1.067,175877.0
2013-07-05,1.086,1.096,1.086,1.096,779.0
2013-07-08,1.101,1.106,1.096,1.101,179057.0
2013-07-09,1.101,1.12,1.096,1.096,254787.0
2013-07-10,1.106,1.113,1.098,1.101,2046.0
2013-07-11,1.101,1.12,1.101,1.12,2063.0
2013-07-12,1.115,1.125,1.11,1.12,723736.0
2013-07-15,1.11,1.13,1.11,1.13,6113.0
2013-07-16,1.13,1.149,1.13,1.135,276326.0
2013-07-17,1.135,1.149,1.135,1.144,311449.0
2013-07-18,1.139,1.139,1.125,1.125,15945.0
2013-07-19,1.12,1.12,1.106,1.115,3363.0
2013-07-22,1.115,1.115,1.106,1.106,3232.0
2013-07-23,1.101,1.13,1.101,1.106,306998.0
2013-07-24,1.11,1.135,1.11,1.135,5926.0
2013-07-25,1.139,1.183,1.139,1.164,299704.0
2013-07-26,1.164,1.173,1.159,1.169,208757.0
2013-07-29,1.188,1.203,1.183,1.193,567889.0
2013-07-30,1.193,1.193,1.169,1.173,329510.0
2013-07-31,1.169,1.173,1.154,1.164,447048.0
2013-08-01,1.159,1.176,1.154,1.169,500884.0
2013-08-02,1.183,1.207,1.183,1.188,117016.0
2013-08-05,1.188,1.193,1.183,1.193,22989.0
2013-08-06,1.207,1.236,1.198,1.232,743690.0
2013-08-07,1.299,1.304,1.292,1.295,208488.0
2013-08-08,1.256,1.278,1.227,1.236,529059.0
2013-08-09,1.256,1.27,1.246,1.251,141656.0
2013-08-12,1.241,1.266,1.232,1.261,154364.0
2013-08-13,1.261,1.266,1.241,1.251,261968.0
2013-08-14,1.256,1.28,1.246,1.246,106284.0
2013-08-15,1.251,1.261,1.246,1.251,246454.0
2013-08-16,1.241,1.241,1.212,1.236,230951.0
2013-08-19,1.241,1.246,1.227,1.236,103143.0
2013-08-20,1.236,1.246,1.232,1.241,60268.0
2013-08-21,1.241,1.28,1.241,1.27,176979.0
2013-08-22,1.266,1.266,1.241,1.256,5979.0
2013-08-23,1.246,1.266,1.241,1.251,158413.0
2013-08-26,1.236,1.241,1.222,1.227,195792.0
2013-08-27,1.241,1.256,1.227,1.232,219859.0
2013-08-28,1.222,1.232,1.198,1.212,329637.0
2013-08-29,1.212,1.232,1.212,1.232,26893.0
2013-08-30,1.232,1.28,1.217,1.236,152756.0
2013-09-02,1.241,1.261,1.241,1.251,282804.0
2013-09-03,1.251,1.266,1.246,1.251,151739.0
2013-09-04,1.246,1.246,1.227,1.232,148138.0
2013-09-05,1.232,1.246,1.227,1.241,183045.0
2013-09-06,1.241,1.256,1.232,1.236,114086.0
2013-09-09,1.236,1.236,1.222,1.222,542048.0
2013-09-10,1.217,1.227,1.198,1.207,314582.0
2013-09-11,1.207,1.232,1.207,1.222,30426.0
2013-09-12,1.236,1.261,1.227,1.246,167017.0
2013-09-13,1.227,1.246,1.227,1.232,302150.0
2013-09-16,1.232,1.251,1.232,1.246,258346.0
2013-09-17,1.241,1.241,1.227,1.227,390422.0
2013-09-18,1.222,1.222,1.188,1.207,591783.0
2013-09-19,1.236,1.256,1.227,1.246,404593.0
2013-09-20,1.255,1.282,1.245,1.261,347578.0
2013-09-23,1.306,1.306,1.295,1.301,112226.0
2013-09-24,1.306,1.306,1.274,1.301,136157.0
2013-09-25,1.306,1.306,1.279,1.295,269080.0
2013-09-26,1.301,1.301,1.285,1.285,28351.0
2013-09-27,1.29,1.295,1.279,1.29,41197.0
2013-09-30,1.29,1.29,1.264,1.274,274900.0
2013-10-01,1.264,1.264,1.248,1.264,267745.0
2013-10-02,1.264,1.279,1.264,1.269,173904.0
2013-10-03,1.274,1.285,1.264,1.264,167872.0
2013-10-04,1.269,1.269,1.253,1.269,176267.0
2013-10-07,1.274,1.274,1.264,1.274,88381.0
2013-10-08,1.264,1.264,1.248,1.258,334067.0
2013-10-09,1.248,1.248,1.211,1.211,352149.0
2013-10-10,1.227,1.232,1.211,1.227,59221.0
2013-10-11,1.242,1.242,1.227,1.232,10701.0
2013-10-14,1.232,1.232,1.211,1.232,212005.0
2013-10-15,1.232,1.232,1.216,1.227,178926.0
2013-10-16,1.221,1.221,1.2,1.205,38181.0
2013-10-17,1.2,1.227,1.184,1.184,463102.0
2013-10-18,1.179,1.179,1.147,1.152,177498.0
2013-10-21,1.158,1.179,1.152,1.152,734739.0
2013-10-22,1.152,1.158,1.142,1.152,277295.0
2013-10-23,1.158,1.158,1.147,1.147,438273.0
2013-10-24,1.147,1.168,1.142,1.163,1167238.0
2013-10-25,1.174,1.195,1.174,1.184,462341.0
2013-10-28,1.195,1.2,1.174,1.174,593196.0
2013-10-29,1.2,1.205,1.189,1.205,211752.0
2013-10-30,1.211,1.221,1.2,1.216,334250.0
2013-10-31,1.216,1.221,1.2,1.211,189721.0
2013-11-01,1.211,1.232,1.195,1.205,292110.0
2013-11-04,1.216,1.216,1.205,1.216,131461.0
2013-11-05,1.142,1.142,1.1,1.121,2767362.0
2013-11-06,1.121,1.142,1.049,1.078,1341791.0
2013-11-07,1.004,1.026,0.962,0.981,1106376.0
2013-11-08,0.925,0.981,0.92,0.944,1762137.0
2013-11-11,0.96,0.975,0.957,0.967,769356.0
2013-11-12,0.967,0.967,0.936,0.941,977813.0
2013-11-13,0.936,0.936,0.915,0.917,570058.0
2013-11-14,0.92,0.936,0.92,0.925,599657.0
2013-11-15,0.949,0.967,0.936,0.949,669784.0
2013-11-18,0.941,0.941,0.886,0.899,1383376.0
2013-11-19,0.909,0.915,0.891,0.896,850302.0
2013-11-20,0.888,0.891,0.87,0.872,808115.0
2013-11-21,0.87,0.872,0.851,0.854,765520.0
2013-11-22,0.867,0.899,0.867,0.893,1184295.0
2013-11-25,0.893,0.909,0.886,0.891,391419.0
2013-11-26,0.904,0.904,0.88,0.88,271725.0
2013-11-27,0.888,0.888,0.864,0.878,588010.0
2013-11-28,0.886,0.893,0.849,0.851,856239.0
2013-11-29,0.735,0.735,0.698,0.719,1873685.0
2013-12-02,0.687,0.695,0.666,0.679,1581448.0
2013-12-03,0.7,0.708,0.69,0.693,733955.0
2013-12-04,0.708,0.711,0.685,0.7,542803.0
2013-12-05,0.685,0.685,0.637,0.653,811873.0
2013-12-06,0.656,0.656,0.608,0.642,951926.0
2013-12-09,0.634,0.645,0.624,0.64,253302.0
2013-12-10,0.634,0.64,0.624,0.626,310792.0
2013-12-11,0.653,0.666,0.624,0.634,463493.0
2013-12-12,0.656,0.677,0.624,0.661,709620.0
2013-12-13,0.719,0.751,0.703,0.719,458974.0
2013-12-16,0.735,0.737,0.693,0.693,409977.0
2013-12-17,0.7,0.724,0.7,0.722,284378.0
2013-12-18,0.714,0.716,0.677,0.703,146295.0
2013-12-19,0.7,0.703,0.677,0.677,191414.0
2013-12-20,0.703,0.703,0.679,0.687,131862.0
2013-12-23,0.693,0.703,0.69,0.703,90061.0
2013-12-24,0.695,0.698,0.693,0.695,60463.0
2013-12-27,0.698,0.714,0.695,0.706,301916.0
2013-12-30,0.719,0.719,0.698,0.708,146788.0
2013-12-31,0.708,0.708,0.687,0.706,210011.0
2014-01-02,0.687,0.698,0.687,0.695,65359.0
2014-01-03,0.698,0.703,0.69,0.698,52858.0
2014-01-06,0.698,0.708,0.687,0.706,219757.0
2014-01-07,0.698,0.703,0.687,0.687,94823.0
2014-01-08,0.693,0.693,0.687,0.693,48452.0
2014-01-09,0.69,0.703,0.69,0.7,90693.0
2014-01-10,0.714,0.727,0.698,0.724,288049.0
2014-01-13,0.724,0.737,0.724,0.732,139430.0
2014-01-14,0.727,0.745,0.727,0.732,137929.0
2014-01-15,0.745,0.767,0.745,0.753,269373.0
2014-01-16,0.772,0.785,0.764,0.785,280912.0
2014-01-17,0.785,0.785,0.759,0.764,139659.0
2014-01-20,0.767,0.772,0.745,0.745,162535.0
2014-01-21,0.751,0.753,0.719,0.724,354593.0
2014-01-22,0.719,0.724,0.693,0.711,245319.0
2014-01-23,0.708,0.727,0.708,0.719,196724.0
2014-01-24,0.708,0.714,0.695,0.698,125637.0
2014-01-28,0.693,0.698,0.687,0.687,113691.0
2014-01-29,0.687,0.7,0.674,0.687,294757.0
2014-01-30,0.687,0.698,0.685,0.685,129000.0
2014-01-31,0.693,0.698,0.682,0.685,174378.0
2014-02-03,0.677,0.677,0.661,0.666,222585.0
2014-02-04,0.656,0.666,0.648,0.658,307842.0
2014-02-05,0.663,0.674,0.661,0.671,84671.0
2014-02-06,0.671,0.671,0.653,0.653,113049.0
2014-02-07,0.719,0.745,0.695,0.714,383241.0
2014-02-10,0.73,0.74,0.724,0.732,300644.0
2014-02-11,0.74,0.753,0.73,0.74,254316.0
2014-02-12,0.735,0.735,0.719,0.719,176222.0
2014-02-13,0.719,0.724,0.714,0.716,63893.0
2014-02-14,0.714,0.722,0.656,0.711,399208.0
2014-02-17,0.711,0.719,0.703,0.703,166977.0
2014-02-18,0.698,0.703,0.69,0.693,97582.0
2014-02-19,0.703,0.711,0.698,0.706,155977.0
2014-02-20,0.706,0.706,0.674,0.693,281734.0
2014-02-21,0.711,0.711,0.695,0.695,32017.0
2014-02-24,0.687,0.7,0.682,0.7,260466.0
2014-02-25,0.706,0.735,0.706,0.735,241974.0
2014-02-26,0.73,0.732,0.719,0.727,245442.0
2014-02-27,0.724,0.732,0.724,0.727,1094231.0
2014-02-28,0.732,0.753,0.73,0.748,344752.0
2014-03-03,0.751,0.767,0.748,0.751,176708.0
2014-03-04,0.751,0.764,0.751,0.759,208410.0
2014-03-05,0.761,0.769,0.761,0.764,172408.0
2014-03-06,0.767,0.767,0.743,0.761,319624.0
2014-03-07,0.772,0.772,0.753,0.753,208109.0
2014-03-10,0.761,0.78,0.761,0.78,177980.0
2014-03-11,0.772,0.785,0.769,0.774,71389.0
2014-03-12,0.79,0.819,0.788,0.809,471061.0
2014-03-13,0.812,0.833,0.812,0.827,261308.0
2014-03-14,0.827,0.841,0.819,0.833,104125.0
2014-03-17,0.835,0.843,0.83,0.843,126903.0
2014-03-18,0.843,0.867,0.841,0.841,176174.0
2014-03-19,0.846,0.862,0.843,0.854,126038.0
2014-03-20,0.851,0.851,0.819,0.825,201856.0
2014-03-21,0.825,0.846,0.819,0.846,237225.0
2014-03-24,0.846,0.849,0.833,0.841,307972.0
2014-03-25,0.835,0.835,0.814,0.825,249169.0
2014-03-26,0.825,0.825,0.812,0.819,225412.0
2014-03-27,0.801,0.814,0.793,0.804,118693.0
2014-03-28,0.814,0.867,0.806,0.864,321912.0
2014-03-31,0.867,0.867,0.841,0.849,781226.0
2014-04-01,0.851,0.862,0.849,0.859,576846.0
2014-04-02,0.862,0.883,0.851,0.872,311529.0
2014-04-03,0.878,0.883,0.867,0.883,53370.0
2014-04-04,0.883,0.883,0.87,0.878,94127.0
2014-04-07,0.872,0.883,0.862,0.883,278791.0
2014-04-08,0.864,0.878,0.859,0.872,593245.0
2014-04-09,0.878,0.88,0.867,0.88,294994.0
2014-04-10,0.878,0.883,0.872,0.878,113785.0
2014-04-11,0.859,0.87,0.841,0.841,95969.0
2014-04-14,0.846,0.859,0.838,0.851,147285.0
2014-04-15,0.854,0.859,0.846,0.854,23538.0
2014-04-16,0.859,0.864,0.851,0.851,86816.0
2014-04-17,0.851,0.87,0.851,0.87,128267.0
2014-04-22,0.862,0.862,0.822,0.851,142637.0
2014-04-23,0.864,0.875,0.859,0.867,124875.0
2014-04-24,0.862,0.88,0.859,0.88,128086.0
2014-04-28,0.856,0.859,0.833,0.846,337421.0
2014-04-29,0.854,0.854,0.841,0.851,110919.0
2014-04-30,0.851,0.862,0.849,0.856,163497.0
2014-05-01,0.862,0.862,0.846,0.856,122606.0
2014-05-02,0.851,0.851,0.819,0.833,158188.0
2014-05-05,0.841,0.846,0.798,0.825,147806.0
2014-05-06,0.825,0.856,0.825,0.854,137893.0
2014-05-07,0.851,0.851,0.83,0.838,34910.0
2014-05-08,0.846,0.846,0.814,0.827,42393.0
2014-05-09,0.827,0.827,0.812,0.812,59092.0
2014-05-12,0.819,0.835,0.819,0.827,173203.0
2014-05-13,0.838,0.846,0.804,0.814,133490.0
2014-05-14,0.819,0.835,0.793,0.827,79351.0
2014-05-15,0.833,0.835,0.822,0.833,40061.0
2014-05-16,0.819,0.835,0.819,0.83,79612.0
2014-05-19,0.83,0.841,0.83,0.841,64110.0
2014-05-20,0.835,0.841,0.835,0.838,25374.0
2014-05-21,0.841,0.872,0.83,0.87,435002.0
2014-05-22,0.856,0.856,0.825,0.835,231217.0
2014-05-23,0.835,0.846,0.827,0.838,139318.0
2014-05-26,0.83,0.835,0.819,0.827,126621.0
2014-05-27,0.825,0.838,0.819,0.825,120137.0
2014-05-28,0.825,0.835,0.825,0.835,104157.0
2014-05-29,0.83,0.835,0.825,0.83,140709.0
2014-05-30,0.83,0.83,0.819,0.83,59976.0
2014-06-02,0.822,0.83,0.817,0.83,77949.0
2014-06-03,0.822,0.83,0.822,0.827,800619.0
2014-06-04,0.819,0.83,0.814,0.819,55748.0
2014-06-05,0.819,0.827,0.819,0.819,102090.0
2014-06-06,0.822,0.827,0.817,0.827,59448.0
2014-06-10,0.819,0.825,0.817,0.819,95969.0
2014-06-11,0.822,0.83,0.817,0.827,106672.0
2014-06-12,0.827,0.838,0.827,0.835,953661.0
2014-06-13,0.825,0.835,0.819,0.835,20932.0
2014-06-16,0.83,0.841,0.825,0.835,53497.0
2014-06-17,0.83,0.841,0.825,0.841,71939.0
2014-06-18,0.841,0.859,0.841,0.856,453258.0
2014-06-19,0.851,0.851,0.841,0.841,124006.0
2014-06-20,0.843,0.856,0.825,0.856,380586.0
2014-06-23,0.838,0.856,0.831,0.841,131034.0
2014-06-24,0.835,0.838,0.833,0.835,82928.0
2014-06-25,0.835,0.846,0.835,0.841,206611.0
2014-06-26,0.841,0.854,0.841,0.849,88723.0
2014-06-27,0.846,0.854,0.846,0.854,56512.0
2014-06-30,0.851,0.856,0.83,0.846,157368.0
2014-07-01,0.846,0.854,0.846,0.849,69832.0
2014-07-02,0.846,0.854,0.841,0.854,67295.0
2014-07-03,0.854,0.87,0.854,0.87,241963.0
2014-07-04,0.87,0.872,0.854,0.856,56392.0
2014-07-07,0.862,0.862,0.846,0.859,135092.0
2014-07-08,0.864,0.872,0.851,0.867,105517.0
2014-07-09,0.859,0.859,0.841,0.854,35532.0
2014-07-10,0.849,0.854,0.846,0.849,30998.0
2014-07-11,0.849,0.851,0.825,0.843,48892.0
2014-07-14,0.851,0.851,0.838,0.843,28528.0
2014-07-15,0.838,0.838,0.825,0.833,166232.0
2014-07-16,0.827,0.835,0.819,0.825,77569.0
2014-07-17,0.825,0.827,0.819,0.825,52896.0
2014-07-18,0.825,0.825,0.809,0.819,60179.0
2014-07-21,0.814,0.827,0.814,0.817,90130.0
2014-07-22,0.812,0.822,0.812,0.817,71690.0
2014-07-23,0.804,0.814,0.804,0.806,256326.0
2014-07-24,0.804,0.804,0.798,0.801,93807.0
2014-07-25,0.804,0.819,0.804,0.817,146068.0
2014-07-28,0.819,0.822,0.812,0.819,89064.0
2014-07-29,0.814,0.827,0.814,0.822,154250.0
2014-07-30,0.819,0.827,0.814,0.822,167002.0
2014-07-31,0.825,0.851,0.825,0.851,204169.0
2014-08-01,0.846,0.856,0.841,0.846,168241.0
2014-08-04,0.841,0.862,0.841,0.859,136806.0
2014-08-05,0.856,0.856,0.846,0.851,80255.0
2014-08-06,0.843,0.854,0.835,0.841,56780.0
2014-08-07,0.846,0.856,0.827,0.846,110324.0
2014-08-08,0.846,0.851,0.833,0.851,108970.0
2014-08-11,0.849,0.851,0.825,0.83,58803.0
2014-08-12,0.835,0.846,0.83,0.83,21232.0
2014-08-13,0.83,0.83,0.806,0.822,103545.0
2014-08-14,0.825,0.835,0.822,0.822,231071.0
2014-08-15,0.819,0.838,0.819,0.825,170512.0
2014-08-18,0.812,0.838,0.812,0.833,78527.0
2014-08-19,0.825,0.835,0.825,0.83,39270.0
2014-08-20,0.83,0.846,0.812,0.846,96654.0
2014-08-21,0.835,0.846,0.812,0.838,113817.0
2014-08-22,0.827,0.843,0.819,0.83,97654.0
2014-08-25,0.825,0.83,0.804,0.827,162963.0
2014-08-26,0.814,0.833,0.806,0.83,367729.0
2014-08-27,0.83,0.83,0.814,0.825,6355.0
2014-08-28,0.819,0.827,0.819,0.822,45421.0
2014-08-29,0.817,0.833,0.817,0.83,42498.0
2014-09-01,0.83,0.838,0.825,0.833,131420.0
2014-09-02,0.83,0.841,0.814,0.835,131559.0
2014-09-03,0.835,0.854,0.835,0.854,68137.0
2014-09-04,0.841,0.841,0.825,0.825,57324.0
2014-09-05,0.825,0.833,0.782,0.83,55467.0
2014-09-08,0.827,0.841,0.825,0.827,134095.0
2014-09-09,0.827,0.851,0.827,0.851,69810.0
2014-09-10,0.846,0.846,0.835,0.841,146342.0
2014-09-11,0.838,0.843,0.833,0.833,25877.0
2014-09-12,0.843,0.849,0.833,0.833,86444.0
2014-09-15,0.841,0.841,0.835,0.838,11214.0
2014-09-16,0.838,0.841,0.825,0.835,93503.0
2014-09-17,0.819,0.827,0.814,0.827,45581.0
2014-09-18,0.819,0.835,0.819,0.819,15667.0
2014-09-19,0.83,0.843,0.822,0.822,453361.0
2014-09-22,0.846,0.864,0.846,0.859,256767.0
2014-09-23,0.856,0.867,0.851,0.856,202019.0
2014-09-24,0.856,0.867,0.856,0.864,99880.0
2014-09-25,0.856,0.88,0.851,0.859,201187.0
2014-09-26,0.862,0.886,0.838,0.886,100941.0
2014-09-29,0.883,0.883,0.854,0.856,105064.0
2014-09-30,0.87,0.886,0.851,0.872,148211.0
2014-10-01,0.872,0.872,0.859,0.867,70422.0
2014-10-02,0.856,0.875,0.854,0.872,62828.0
2014-10-03,0.883,0.886,0.872,0.878,282471.0
2014-10-06,0.875,0.878,0.864,0.87,29693.0
2014-10-07,0.867,0.872,0.849,0.862,81586.0
2014-10-08,0.862,0.886,0.862,0.878,156454.0
2014-10-09,0.888,0.925,0.888,0.917,411546.0
2014-10-10,0.899,0.912,0.899,0.907,84372.0
2014-10-13,0.904,0.917,0.901,0.904,21887.0
2014-10-14,0.904,0.904,0.883,0.886,139193.0
2014-10-15,0.899,0.899,0.883,0.893,68062.0
2014-10-16,0.899,0.904,0.896,0.904,133261.0
2014-10-17,0.904,0.917,0.893,0.893,51759.0
2014-10-20,0.923,0.941,0.923,0.938,52693.0
2014-10-21,0.946,0.946,0.928,0.941,147389.0
2014-10-22,0.944,0.962,0.944,0.952,183450.0
2014-10-23,0.946,0.96,0.946,0.96,103574.0
2014-10-24,0.957,0.978,0.957,0.978,207858.0
2014-10-27,0.978,0.997,0.978,0.981,158433.0
2014-10-28,0.978,0.981,0.962,0.981,175166.0
2014-10-29,0.981,0.997,0.981,0.989,122100.0
2014-10-30,0.994,1.004,0.983,0.997,705613.0
2014-10-31,1.002,1.002,0.991,0.991,43971.0
2014-11-03,0.991,1.004,0.967,0.999,313140.0
2014-11-04,0.978,0.983,0.978,0.983,20556.0
2014-11-05,0.983,0.989,0.978,0.983,35276.0
2014-11-06,0.983,0.999,0.983,0.997,221793.0
2014-11-07,1.002,1.002,0.989,0.994,153368.0
2014-11-10,0.999,0.999,0.952,0.991,46539.0
2014-11-11,0.983,0.989,0.96,0.989,39365.0
2014-11-12,0.986,0.997,0.986,0.997,86532.0
2014-11-13,0.997,1.004,0.981,0.981,112946.0
2014-11-14,1.002,1.002,0.989,0.994,74204.0
2014-11-17,0.994,1.004,0.991,0.994,147400.0
2014-11-18,0.994,0.999,0.986,0.986,94489.0
2014-11-19,0.986,0.986,0.967,0.986,64285.0
2014-11-20,0.981,0.997,0.981,0.997,82030.0
2014-11-21,0.991,0.997,0.978,0.991,67720.0
2014-11-24,0.981,0.994,0.978,0.983,48824.0
2014-11-25,0.981,0.989,0.952,0.952,149320.0
2014-11-26,0.967,0.997,0.967,0.994,264030.0
2014-11-27,0.997,1.004,0.986,1.004,119677.0
2014-11-28,1.012,1.031,1.002,1.01,131897.0
2014-12-01,1.02,1.052,1.012,1.036,245295.0
2014-12-02,1.205,1.232,1.2,1.232,1605719.0
2014-12-03,1.29,1.359,1.29,1.348,1145113.0
2014-12-04,1.322,1.322,1.269,1.29,776089.0
2014-12-05,1.29,1.306,1.274,1.306,363806.0
2014-12-08,1.29,1.332,1.29,1.322,299081.0
2014-12-09,1.295,1.327,1.295,1.322,367724.0
2014-12-10,1.316,1.322,1.29,1.301,276456.0
2014-12-11,1.295,1.311,1.285,1.29,233177.0
2014-12-12,1.301,1.332,1.301,1.327,572438.0
2014-12-15,1.322,1.343,1.316,1.338,151604.0
2014-12-16,1.327,1.353,1.327,1.338,500236.0
2014-12-17,1.343,1.348,1.332,1.343,253016.0
2014-12-18,1.353,1.353,1.343,1.353,120352.0
2014-12-19,1.343,1.359,1.316,1.359,976838.0
2014-12-22,1.353,1.353,1.306,1.316,60892.0
2014-12-23,1.316,1.316,1.311,1.316,45188.0
2014-12-24,1.316,1.322,1.301,1.322,19628.0
2014-12-29,1.322,1.338,1.316,1.338,281634.0
2014-12-30,1.332,1.343,1.327,1.343,87529.0
2014-12-31,1.34,1.369,1.338,1.369,150654.0
2015-01-02,1.364,1.375,1.295,1.338,54776.0
2015-01-05,1.343,1.343,1.311,1.316,88642.0
2015-01-06,1.316,1.322,1.295,1.322,152078.0
2015-01-07,1.338,1.359,1.322,1.327,147549.0
2015-01-08,1.343,1.343,1.327,1.332,62924.0
2015-01-09,1.343,1.343,1.327,1.327,33605.0
2015-01-12,1.332,1.343,1.327,1.338,202008.0
2015-01-13,1.343,1.343,1.311,1.316,162142.0
2015-01-14,1.316,1.322,1.306,1.322,70451.0
2015-01-15,1.295,1.306,1.269,1.29,213353.0
2015-01-16,1.29,1.311,1.274,1.285,8575.0
2015-01-19,1.285,1.306,1.279,1.301,321104.0
2015-01-20,1.311,1.311,1.269,1.285,75908.0
2015-01-21,1.258,1.269,1.248,1.264,49248.0
2015-01-22,1.258,1.264,1.237,1.237,77761.0
2015-01-23,1.242,1.258,1.184,1.227,375579.0
2015-01-27,1.232,1.242,1.216,1.221,169837.0
2015-01-28,1.232,1.258,1.216,1.242,327669.0
2015-01-29,1.216,1.258,1.216,1.248,164660.0
2015-01-30,1.258,1.316,1.258,1.316,440272.0
2015-02-02,1.295,1.327,1.285,1.327,80108.0
2015-02-03,1.327,1.348,1.322,1.332,159366.0
2015-02-04,1.348,1.401,1.348,1.401,221610.0
2015-02-05,1.406,1.454,1.406,1.449,275020.0
2015-02-06,1.449,1.586,1.433,1.433,103831.0
2015-02-09,1.438,1.454,1.433,1.454,98594.0
2015-02-10,1.449,1.454,1.433,1.454,66443.0
2015-02-11,1.454,1.48,1.449,1.459,193013.0
2015-02-12,1.47,1.48,1.464,1.47,55940.0
2015-02-13,1.47,1.486,1.47,1.48,98299.0
2015-02-16,1.496,1.496,1.47,1.48,105821.0
2015-02-17,1.486,1.496,1.48,1.491,113902.0
2015-02-18,1.475,1.48,1.449,1.449,90479.0
2015-02-19,1.464,1.464,1.433,1.449,236402.0
2015-02-20,1.449,1.454,1.433,1.443,39240.0
2015-02-23,1.443,1.459,1.443,1.449,93045.0
2015-02-24,1.464,1.507,1.464,1.496,165670.0
2015-02-25,1.491,1.491,1.47,1.491,155789.0
2015-02-26,1.491,1.517,1.486,1.501,155754.0
2015-02-27,1.501,1.507,1.48,1.496,201480.0
2015-03-02,1.501,1.507,1.449,1.501,184849.0
2015-03-03,1.475,1.486,1.449,1.47,65292.0
2015-03-04,1.449,1.47,1.427,1.47,53042.0
2015-03-05,1.443,1.454,1.433,1.454,99394.0
2015-03-06,1.449,1.48,1.449,1.48,79531.0
2015-03-09,1.454,1.47,1.438,1.464,68910.0
2015-03-10,1.47,1.486,1.459,1.47,80482.0
2015-03-11,1.459,1.48,1.449,1.47,233028.0
2015-03-12,1.47,1.486,1.464,1.48,21082.0
2015-03-13,1.475,1.491,1.464,1.48,148535.0
2015-03-16,1.475,1.512,1.475,1.501,86511.0
2015-03-17,1.501,1.523,1.501,1.512,95693.0
2015-03-18,1.496,1.507,1.464,1.475,194119.0
2015-03-19,1.475,1.512,1.475,1.496,121797.0
2015-03-20,1.501,1.512,1.48,1.48,411399.0
2015-03-23,1.496,1.512,1.496,1.512,24634.0
2015-03-24,1.491,1.496,1.475,1.491,25271.0
2015-03-25,1.491,1.501,1.48,1.491,146104.0
2015-03-26,1.486,1.496,1.475,1.496,47891.0
2015-03-27,1.486,1.491,1.47,1.486,24050.0
2015-03-30,1.486,1.491,1.475,1.486,171597.0
2015-03-31,1.491,1.496,1.48,1.486,143978.0
2015-04-01,1.464,1.486,1.459,1.459,244603.0
2015-04-02,1.491,1.491,1.47,1.475,201773.0
2015-04-07,1.496,1.512,1.486,1.486,102218.0
2015-04-08,1.491,1.533,1.491,1.512,208856.0
2015-04-09,1.507,1.512,1.501,1.507,55997.0
2015-04-10,1.512,1.538,1.512,1.528,237009.0
2015-04-13,1.533,1.549,1.523,1.544,113568.0
2015-04-14,1.544,1.56,1.533,1.544,62130.0
2015-04-15,1.56,1.581,1.554,1.581,253203.0
2015-04-16,1.586,1.591,1.507,1.565,133211.0
2015-04-17,1.575,1.581,1.565,1.57,118724.0
2015-04-20,1.57,1.586,1.57,1.586,118819.0
2015-04-21,1.597,1.618,1.586,1.618,160699.0
2015-04-22,1.586,1.597,1.544,1.56,103862.0
2015-04-23,1.538,1.549,1.523,1.549,167992.0
2015-04-24,1.538,1.544,1.523,1.538,112497.0
2015-04-27,1.528,1.554,1.523,1.533,24565.0
2015-04-28,1.523,1.538,1.52,1.53,73976.0
2015-04-29,1.528,1.533,1.523,1.528,182891.0
2015-04-30,1.523,1.575,1.523,1.533,184255.0
2015-05-01,1.528,1.549,1.528,1.544,211081.0
2015-05-04,1.544,1.554,1.538,1.549,154380.0
2015-05-05,1.554,1.56,1.549,1.554,136297.0
2015-05-06,1.528,1.528,1.507,1.517,188086.0
2015-05-07,1.512,1.512,1.496,1.512,98692.0
2015-05-08,1.507,1.507,1.486,1.496,88911.0
2015-05-11,1.491,1.501,1.475,1.496,145255.0
2015-05-12,1.475,1.507,1.454,1.475,160222.0
2015-05-13,1.47,1.475,1.433,1.454,178747.0
2015-05-14,1.438,1.459,1.422,1.459,363564.0
2015-05-15,1.459,1.496,1.454,1.491,179851.0
2015-05-18,1.491,1.507,1.486,1.501,79900.0
2015-05-19,1.501,1.517,1.501,1.507,155773.0
2015-05-20,1.512,1.565,1.501,1.565,340767.0
2015-05-21,1.56,1.565,1.544,1.544,257762.0
2015-05-22,1.538,1.57,1.538,1.56,131157.0
2015-05-25,1.56,1.565,1.549,1.554,476537.0
2015-05-26,1.554,1.565,1.549,1.56,55879.0
2015-05-27,1.565,1.565,1.56,1.565,55816.0
2015-05-28,1.565,1.565,1.549,1.56,90974.0
2015-05-29,1.56,1.57,1.549,1.57,33316.0
2015-06-01,1.57,1.57,1.533,1.533,65121.0
2015-06-02,1.549,1.57,1.544,1.544,56655.0
2015-06-03,1.538,1.549,1.528,1.538,34097.0
2015-06-04,1.533,1.554,1.528,1.549,32185.0
2015-06-05,1.528,1.549,1.501,1.549,165091.0
2015-06-09,1.523,1.533,1.512,1.517,43421.0
2015-06-10,1.523,1.523,1.48,1.512,42352.0
2015-06-11,1.475,1.475,1.454,1.459,69628.0
2015-06-12,1.464,1.467,1.443,1.464,141921.0
2015-06-15,1.449,1.454,1.433,1.449,32441.0
2015-06-16,1.438,1.443,1.433,1.433,42595.0
2015-06-17,1.443,1.443,1.396,1.412,61089.0
2015-06-18,1.396,1.396,1.353,1.375,140699.0
2015-06-19,1.364,1.438,1.364,1.422,105495.0
2015-06-22,1.406,1.417,1.39,1.396,143724.0
2015-06-23,1.385,1.401,1.353,1.39,224424.0
2015-06-24,1.39,1.396,1.38,1.39,77105.0
2015-06-25,1.396,1.412,1.369,1.385,54960.0
2015-06-26,1.39,1.396,1.375,1.385,194018.0
2015-06-29,1.385,1.385,1.332,1.359,197721.0
2015-06-30,1.359,1.385,1.353,1.359,115286.0
2015-07-01,1.348,1.401,1.343,1.396,119982.0
2015-07-02,1.39,1.406,1.375,1.396,53243.0
2015-07-03,1.417,1.427,1.406,1.406,66712.0
2015-07-06,1.406,1.422,1.364,1.364,243596.0
2015-07-07,1.412,1.412,1.39,1.412,131022.0
2015-07-08,1.401,1.406,1.348,1.38,46336.0
2015-07-09,1.369,1.38,1.364,1.369,73042.0
2015-07-10,1.369,1.39,1.322,1.343,113097.0
2015-07-13,1.348,1.348,1.327,1.338,70134.0
2015-07-14,1.322,1.375,1.311,1.359,70469.0
2015-07-15,1.332,1.353,1.322,1.332,40095.0
2015-07-16,1.322,1.338,1.311,1.316,104522.0
2015-07-17,1.311,1.353,1.306,1.343,77099.0
2015-07-20,1.338,1.375,1.338,1.353,102604.0
2015-07-21,1.359,1.375,1.348,1.369,275518.0
2015-07-22,1.359,1.375,1.348,1.353,148649.0
2015-07-23,1.348,1.369,1.338,1.369,18492.0
2015-07-24,1.353,1.353,1.338,1.338,54967.0
2015-07-27,1.338,1.359,1.332,1.359,135759.0
2015-07-28,1.343,1.353,1.332,1.338,59237.0
2015-07-29,1.353,1.375,1.353,1.375,66575.0
2015-07-30,1.364,1.375,1.359,1.375,85588.0
2015-07-31,1.359,1.375,1.359,1.359,62046.0
2015-08-03,1.364,1.385,1.359,1.359,42719.0
2015-08-04,1.375,1.375,1.348,1.348,116203.0
2015-08-05,1.332,1.343,1.322,1.327,76213.0
2015-08-06,1.322,1.327,1.306,1.322,50250.0
2015-08-07,1.322,1.322,1.232,1.295,124862.0
2015-08-10,1.295,1.306,1.248,1.306,62349.0
2015-08-11,1.29,1.306,1.287,1.306,212064.0
2015-08-12,1.285,1.306,1.285,1.301,17967.0
2015-08-13,1.301,1.306,1.279,1.279,43332.0
2015-08-14,1.279,1.29,1.274,1.274,29368.0
2015-08-17,1.279,1.295,1.279,1.295,57302.0
2015-08-18,1.295,1.311,1.29,1.295,54510.0
2015-08-19,1.316,1.327,1.311,1.316,37795.0
2015-08-20,1.311,1.322,1.306,1.316,6172.0
2015-08-21,1.311,1.322,1.301,1.316,106011.0
2015-08-24,1.274,1.29,1.253,1.253,224440.0
2015-08-25,1.205,1.227,1.168,1.221,173794.0
2015-08-26,1.211,1.264,1.211,1.264,55358.0
2015-08-27,1.232,1.264,1.232,1.264,49370.0
2015-08-28,1.253,1.264,1.232,1.264,91918.0
2015-08-31,1.237,1.237,1.216,1.221,38647.0
2015-09-01,1.195,1.2,1.168,1.195,232687.0
2015-09-02,1.163,1.195,1.163,1.195,53718.0
2015-09-03,1.2,1.237,1.184,1.184,207586.0
2015-09-04,1.195,1.2,1.187,1.195,85306.0
2015-09-07,1.189,1.195,1.184,1.195,229716.0
2015-09-08,1.2,1.221,1.2,1.221,56196.0
2015-09-09,1.227,1.269,1.227,1.264,149417.0
2015-09-10,1.264,1.285,1.264,1.264,41564.0
2015-09-11,1.279,1.285,1.264,1.269,51467.0
2015-09-14,1.269,1.269,1.248,1.248,15009.0
2015-09-15,1.248,1.264,1.237,1.264,33007.0
2015-09-16,1.258,1.264,1.227,1.227,66902.0
2015-09-17,1.242,1.242,1.227,1.227,47721.0
2015-09-18,1.227,1.237,1.227,1.232,14419.0
2015-09-21,1.227,1.253,1.227,1.237,29682.0
2015-09-22,1.237,1.258,1.232,1.242,48886.0
2015-09-23,1.242,1.264,1.237,1.253,45704.0
2015-09-24,1.258,1.285,1.258,1.285,31691.0
2015-09-25,1.285,1.295,1.253,1.295,42705.0
2015-09-28,1.306,1.316,1.301,1.301,52123.0
2015-09-29,1.29,1.29,1.248,1.248,58194.0
2015-09-30,1.258,1.301,1.248,1.248,20717.0
2015-10-01,1.269,1.285,1.264,1.279,15661.0
2015-10-02,1.274,1.277,1.248,1.274,55763.0
2015-10-05,1.282,1.322,1.279,1.322,56483.0
2015-10-06,1.301,1.316,1.29,1.29,39299.0
2015-10-07,1.316,1.332,1.311,1.322,61368.0
2015-10-08,1.327,1.338,1.316,1.327,8862.0
2015-10-09,1.322,1.338,1.322,1.322,10238.0
2015-10-12,1.327,1.327,1.285,1.301,106858.0
2015-10-13,1.306,1.316,1.306,1.306,70351.0
2015-10-14,1.316,1.322,1.306,1.306,62756.0
2015-10-15,1.322,1.369,1.311,1.359,73537.0
2015-10-16,1.348,1.412,1.348,1.353,43481.0
2015-10-19,1.369,1.385,1.364,1.375,105813.0
2015-10-20,1.38,1.422,1.375,1.406,107006.0
2015-10-21,1.406,1.427,1.401,1.412,73714.0
2015-10-22,1.417,1.427,1.401,1.406,28822.0
2015-10-23,1.433,1.449,1.433,1.443,35526.0
2015-10-26,1.47,1.496,1.433,1.433,129548.0
2015-10-27,1.427,1.454,1.422,1.438,44053.0
2015-10-28,1.422,1.438,1.412,1.427,47548.0
2015-10-29,1.412,1.427,1.396,1.417,22103.0
2015-10-30,1.417,1.48,1.412,1.459,173183.0
2015-11-02,1.422,1.449,1.39,1.427,68863.0
2015-11-03,1.417,1.438,1.417,1.427,30833.0
2015-11-04,1.417,1.454,1.401,1.438,116181.0
2015-11-05,1.422,1.427,1.417,1.417,9542.0
2015-11-06,1.422,1.443,1.417,1.427,40639.0
2015-11-09,1.427,1.449,1.417,1.427,90305.0
2015-11-10,1.401,1.427,1.38,1.39,99246.0
2015-11-11,1.396,1.427,1.396,1.422,42468.0
2015-11-12,1.417,1.417,1.385,1.406,62552.0
2015-11-13,1.385,1.406,1.364,1.39,43192.0
2015-11-16,1.39,1.401,1.385,1.396,19067.0
2015-11-17,1.396,1.401,1.359,1.359,57623.0
2015-11-18,1.385,1.422,1.375,1.385,22528.0
2015-11-19,1.406,1.412,1.375,1.412,10964.0
2015-11-20,1.406,1.454,1.406,1.454,10180.0
2015-11-23,1.433,1.454,1.422,1.438,1234.0
2015-11-24,1.443,1.512,1.438,1.486,52939.0
2015-11-25,1.48,1.496,1.459,1.486,78404.0
2015-11-26,1.501,1.528,1.486,1.491,8603.0
2015-11-27,1.486,1.507,1.486,1.507,22723.0
2015-11-30,1.496,1.496,1.486,1.496,27088.0
2015-12-01,1.501,1.501,1.48,1.496,41493.0
2015-12-02,1.491,1.496,1.454,1.496,24814.0
2015-12-03,1.486,1.486,1.47,1.486,25214.0
2015-12-04,1.48,1.486,1.443,1.48,65810.0
2015-12-07,1.486,1.507,1.48,1.491,107526.0
2015-12-08,1.486,1.512,1.454,1.491,60489.0
2015-12-09,1.491,1.496,1.475,1.486,33881.0
2015-12-10,1.501,1.512,1.459,1.48,24660.0
2015-12-11,1.512,1.538,1.507,1.512,63603.0
2015-12-14,1.523,1.533,1.501,1.501,63656.0
2015-12-15,1.834,1.93,1.829,1.919,459512.0
2015-12-16,1.903,1.903,1.845,1.861,397735.0
2015-12-17,1.824,1.84,1.808,1.834,183632.0
2015-12-18,1.808,1.877,1.797,1.861,205240.0
2015-12-21,1.829,1.882,1.819,1.871,192967.0
2015-12-22,1.871,1.893,1.803,1.893,384464.0
2015-12-23,1.893,1.914,1.866,1.882,232100.0
2015-12-24,1.893,1.898,1.861,1.893,164198.0
2015-12-29,1.903,1.951,1.903,1.935,163118.0
2015-12-30,1.945,1.956,1.924,1.956,98113.0
2015-12-31,1.956,1.956,1.93,1.951,53467.0
2016-01-04,1.956,1.988,1.94,1.972,193544.0
2016-01-05,1.956,2.004,1.935,1.998,304234.0
2016-01-06,1.998,1.998,1.908,1.945,147941.0
2016-01-07,1.956,1.998,1.951,1.977,163770.0
2016-01-08,1.972,1.972,1.919,1.924,153504.0
2016-01-11,1.903,1.914,1.882,1.903,33016.0
2016-01-12,1.903,1.927,1.882,1.887,61381.0
2016-01-13,1.877,1.887,1.866,1.882,73274.0
2016-01-14,1.861,1.871,1.845,1.856,38083.0
2016-01-15,1.856,1.856,1.834,1.85,91636.0
2016-01-18,1.824,1.85,1.824,1.84,32954.0
2016-01-19,1.84,1.887,1.84,1.877,92401.0
2016-01-20,1.845,1.85,1.771,1.829,98618.0
2016-01-21,1.819,1.834,1.803,1.834,44817.0
2016-01-22,1.824,1.84,1.803,1.84,55901.0
2016-01-25,1.813,1.813,1.792,1.792,93361.0
2016-01-27,1.813,1.877,1.808,1.819,177054.0
2016-01-28,1.808,1.811,1.776,1.803,156592.0
2016-01-29,1.803,1.824,1.797,1.819,114272.0
2016-02-01,1.824,1.845,1.808,1.834,116368.0
2016-02-02,1.84,1.861,1.84,1.85,127912.0
2016-02-03,1.856,1.919,1.856,1.887,124595.0
2016-02-04,1.898,1.898,1.871,1.893,28140.0
2016-02-05,1.887,1.919,1.887,1.898,79666.0
2016-02-08,1.919,1.919,1.829,1.893,85978.0
2016-02-09,1.898,1.898,1.877,1.898,75453.0
2016-02-10,1.882,1.898,1.85,1.882,48824.0
2016-02-11,1.85,1.882,1.84,1.871,75312.0
2016-02-12,1.871,1.871,1.776,1.808,84825.0
2016-02-15,1.808,1.824,1.782,1.808,69129.0
2016-02-16,1.797,1.84,1.771,1.782,308489.0
2016-02-17,1.787,1.803,1.782,1.803,43629.0
2016-02-18,1.829,1.866,1.829,1.845,329021.0
2016-02-19,1.935,1.956,1.893,1.924,207705.0
2016-02-22,1.908,1.908,1.861,1.887,87968.0
2016-02-23,1.908,1.961,1.903,1.945,403837.0
2016-02-24,1.935,1.948,1.93,1.945,216593.0
2016-02-25,1.94,1.94,1.887,1.914,55269.0
2016-02-26,1.924,1.93,1.887,1.908,37263.0
2016-02-29,1.908,1.924,1.903,1.908,75922.0
2016-03-01,1.914,1.919,1.903,1.914,128627.0
2016-03-02,1.914,1.924,1.898,1.914,222659.0
2016-03-03,1.919,1.919,1.882,1.893,167182.0
2016-03-04,1.893,1.908,1.861,1.861,82746.0
2016-03-07,1.882,1.882,1.84,1.84,81578.0
2016-03-08,1.85,1.877,1.829,1.829,113124.0
2016-03-09,1.845,1.874,1.84,1.85,97636.0
2016-03-10,1.84,1.861,1.832,1.861,94655.0
2016-03-11,1.834,1.85,1.813,1.824,22020.0
2016-03-14,1.824,1.903,1.824,1.85,180740.0
2016-03-15,1.85,1.866,1.848,1.85,140703.0
2016-03-16,1.856,1.864,1.845,1.856,185286.0
2016-03-17,1.877,1.898,1.871,1.898,52986.0
2016-03-18,1.901,1.982,1.857,1.982,339218.0
2016-03-21,1.945,1.95,1.885,1.934,150070.0
2016-03-22,1.934,1.956,1.934,1.95,55086.0
2016-03-23,1.94,1.945,1.907,1.912,36162.0
2016-03-24,1.918,1.956,1.918,1.945,35679.0
2016-03-29,1.929,1.945,1.918,1.945,62641.0
2016-03-30,1.956,1.961,1.945,1.956,12706.0
2016-03-31,1.961,1.983,1.95,1.967,49375.0
2016-04-01,1.961,1.983,1.95,1.983,149668.0
2016-04-04,1.972,1.989,1.961,1.978,78739.0
2016-04-05,1.967,1.978,1.95,1.956,99221.0
2016-04-06,1.961,1.972,1.907,1.967,335519.0
2016-04-07,1.967,1.978,1.934,1.967,113570.0
2016-04-08,1.972,1.983,1.956,1.967,71548.0
2016-04-11,1.98,2.005,1.972,1.983,28672.0
2016-04-12,1.972,1.983,1.945,1.961,177668.0
2016-04-13,1.967,1.989,1.907,1.956,165455.0
2016-04-14,1.972,1.978,1.934,1.94,57972.0
2016-04-15,1.94,1.961,1.929,1.945,373710.0
2016-04-18,1.961,1.975,1.945,1.961,89272.0
2016-04-19,1.961,1.961,1.915,1.934,121103.0
2016-04-20,1.934,1.95,1.912,1.934,375131.0
2016-04-21,1.929,1.929,1.907,1.907,510777.0
2016-04-22,1.907,1.929,1.907,1.918,70639.0
2016-04-26,1.923,1.94,1.907,1.929,82596.0
2016-04-27,1.923,1.94,1.89,1.907,192317.0
2016-04-28,1.934,1.983,1.934,1.983,160494.0
2016-04-29,1.972,1.999,1.967,1.989,55106.0
2016-05-02,2.005,2.065,2.005,2.043,214064.0
2016-05-03,2.043,2.092,2.013,2.038,176446.0
2016-05-04,2.065,2.076,2.016,2.021,46033.0
2016-05-05,2.01,2.032,1.997,2.021,200873.0
2016-05-06,2.038,2.07,2.038,2.065,109474.0
2016-05-09,2.059,2.059,2.016,2.027,110552.0
2016-05-10,2.01,2.065,2.005,2.059,127485.0
2016-05-11,2.054,2.092,2.054,2.065,94446.0
2016-05-12,2.065,2.076,2.048,2.065,124206.0
2016-05-13,2.07,2.087,2.065,2.076,144203.0
2016-05-16,2.076,2.087,2.048,2.059,152966.0
2016-05-17,2.076,2.098,2.062,2.081,75017.0
2016-05-18,2.07,2.081,2.059,2.07,72323.0
2016-05-19,2.081,2.087,2.059,2.07,97842.0
2016-05-20,2.07,2.092,2.065,2.07,17840.0
2016-05-23,2.078,2.078,2.054,2.065,33839.0
2016-05-24,2.059,2.065,2.032,2.043,111920.0
2016-05-25,2.07,2.081,2.021,2.021,55160.0
2016-05-26,2.059,2.059,2.01,2.016,51094.0
2016-05-27,2.032,2.032,2.016,2.021,27854.0
2016-05-30,2.01,2.043,2.005,2.027,40337.0
2016-05-31,2.051,2.119,2.005,2.081,246886.0
2016-06-01,2.059,2.114,2.059,2.098,130822.0
2016-06-02,2.108,2.163,2.098,2.13,331063.0
2016-06-03,2.119,2.125,2.108,2.114,108996.0
2016-06-06,2.152,2.168,2.119,2.136,83344.0
2016-06-07,2.13,2.141,2.065,2.076,131795.0
2016-06-08,2.076,2.103,2.065,2.081,73345.0
2016-06-09,2.098,2.174,2.098,2.136,50120.0
2016-06-10,2.141,2.174,2.141,2.147,22056.0
2016-06-14,2.125,2.141,2.114,2.119,138953.0
2016-06-15,2.092,2.103,2.068,2.092,195213.0
2016-06-16,2.092,2.136,2.092,2.125,151512.0
2016-06-17,2.119,2.136,2.065,2.092,69017.0
2016-06-20,2.103,2.119,2.087,2.098,101932.0
2016-06-21,2.087,2.111,2.076,2.103,142043.0
2016-06-22,2.103,2.119,2.076,2.076,256822.0
2016-06-23,2.087,2.103,2.081,2.092,149401.0
2016-06-24,2.092,2.103,2.048,2.07,96545.0
2016-06-27,2.07,2.125,2.07,2.114,70263.0
2016-06-28,2.089,2.119,2.048,2.087,129432.0
2016-06-29,2.114,2.16,2.114,2.152,123205.0
2016-06-30,2.157,2.223,2.157,2.196,222900.0
2016-07-01,2.212,2.242,2.206,2.223,70387.0
2016-07-04,2.228,2.315,2.228,2.288,60342.0
2016-07-05,2.277,2.283,2.201,2.206,102312.0
2016-07-06,2.196,2.234,2.174,2.185,83762.0
2016-07-07,2.163,2.283,2.157,2.201,45417.0
2016-07-08,2.223,2.25,2.223,2.234,47653.0
2016-07-11,2.25,2.294,2.228,2.245,59212.0
2016-07-12,2.261,2.261,2.239,2.25,71440.0
2016-07-13,2.266,2.31,2.255,2.272,362990.0
2016-07-14,2.277,2.277,2.234,2.245,65933.0
2016-07-15,2.236,2.239,2.201,2.234,80913.0
2016-07-18,2.206,2.217,2.174,2.19,68586.0
2016-07-19,2.185,2.228,2.163,2.179,206227.0
2016-07-20,2.196,2.25,2.185,2.228,163094.0
2016-07-21,2.223,2.31,2.217,2.261,154725.0
2016-07-22,2.239,2.288,2.212,2.234,55557.0
2016-07-25,2.245,2.272,2.234,2.25,107824.0
2016-07-26,2.261,2.305,2.234,2.288,112719.0
2016-07-27,2.299,2.332,2.294,2.321,160245.0
2016-07-28,2.321,2.326,2.288,2.315,103836.0
2016-07-29,2.315,2.321,2.288,2.288,48519.0
2016-08-01,2.315,2.343,2.31,2.321,81175.0
2016-08-02,2.315,2.321,2.305,2.315,170975.0
2016-08-03,2.305,2.31,2.283,2.294,124461.0
2016-08-04,2.288,2.31,2.272,2.299,76610.0
2016-08-05,2.288,2.288,2.228,2.234,98248.0
2016-08-08,2.234,2.25,2.223,2.245,100411.0
2016-08-09,2.272,2.315,2.245,2.255,142096.0
2016-08-10,2.255,2.321,2.255,2.31,99174.0
2016-08-11,2.321,2.343,2.299,2.337,195184.0
2016-08-12,2.321,2.364,2.315,2.343,104634.0
2016-08-15,2.348,2.354,2.332,2.337,85732.0
2016-08-16,2.343,2.37,2.326,2.343,125410.0
2016-08-17,2.354,2.386,2.354,2.359,99645.0
2016-08-18,2.37,2.381,2.364,2.375,47214.0
2016-08-19,2.397,2.408,2.37,2.392,157347.0
2016-08-22,2.403,2.419,2.37,2.381,238921.0
2016-08-23,2.397,2.43,2.386,2.403,62697.0
2016-08-24,2.397,2.424,2.392,2.419,62648.0
2016-08-25,2.435,2.441,2.413,2.424,50322.0
2016-08-26,2.424,2.441,2.403,2.408,66507.0
2016-08-29,2.408,2.413,2.364,2.364,184499.0
2016-08-30,2.343,2.343,2.277,2.277,192588.0
2016-08-31,2.277,2.277,2.185,2.234,391639.0
2016-09-01,2.239,2.239,2.179,2.201,229262.0
2016-09-02,2.19,2.212,2.168,2.179,273181.0
2016-09-05,2.196,2.201,2.174,2.185,114261.0
2016-09-06,2.179,2.19,2.163,2.174,111001.0
2016-09-07,2.19,2.261,2.185,2.239,175689.0
2016-09-08,2.217,2.236,2.212,2.217,132482.0
2016-09-09,2.206,2.234,2.19,2.19,301873.0
2016-09-12,2.168,2.168,2.125,2.147,307864.0
2016-09-13,2.152,2.163,2.125,2.125,205787.0
2016-09-14,2.119,2.119,2.07,2.098,201579.0
2016-09-15,2.108,2.108,2.076,2.092,313597.0
2016-09-16,2.098,2.108,2.081,2.092,336411.0
2016-09-19,2.07,2.087,2.065,2.076,54392.0
2016-09-20,2.087,2.103,2.076,2.087,175864.0
2016-09-21,2.094,2.094,2.048,2.048,213679.0
2016-09-22,2.081,2.092,2.058,2.064,194063.0
2016-09-23,2.064,2.064,2.007,2.024,473225.0
2016-09-26,2.029,2.029,1.978,2.001,338763.0
2016-09-27,2.012,2.069,2.012,2.052,321354.0
2016-09-28,2.069,2.121,2.069,2.109,259294.0
2016-09-29,2.126,2.138,2.115,2.121,195408.0
2016-09-30,2.109,2.138,2.109,2.126,47418.0
2016-10-03,2.121,2.126,2.109,2.115,92937.0
2016-10-04,2.104,2.155,2.104,2.126,191778.0
2016-10-05,2.109,2.109,2.058,2.069,143031.0
2016-10-06,2.069,2.075,2.041,2.075,106584.0
2016-10-07,2.041,2.075,2.001,2.024,293176.0
2016-10-10,2.012,2.024,1.933,1.955,278401.0
2016-10-11,1.978,1.995,1.972,1.99,230891.0
2016-10-12,1.978,1.99,1.967,1.984,140262.0
2016-10-13,1.984,2.018,1.978,2.001,139623.0
2016-10-14,2.007,2.012,1.972,1.978,29340.0
2016-10-17,1.978,1.981,1.91,1.927,101690.0
2016-10-18,1.927,1.95,1.921,1.938,163253.0
2016-10-19,1.961,1.978,1.955,1.967,46997.0
2016-10-20,1.984,2.012,1.978,1.995,140101.0
2016-10-21,1.995,2.012,1.978,2.001,133419.0
2016-10-24,2.007,2.007,1.978,1.995,142318.0
2016-10-25,1.99,2.035,1.972,2.018,80151.0
2016-10-26,2.018,2.018,1.972,1.99,131701.0
2016-10-27,2.001,2.018,1.984,1.984,63703.0
2016-10-28,1.99,1.99,1.961,1.961,46611.0
2016-10-31,1.967,1.978,1.955,1.967,113055.0
2016-11-01,1.972,1.972,1.95,1.955,76296.0
2016-11-02,1.967,1.967,1.915,1.915,67379.0
2016-11-03,1.915,1.933,1.904,1.927,91629.0
2016-11-04,1.921,1.95,1.904,1.933,67016.0
2016-11-07,1.955,1.984,1.938,1.967,59617.0
2016-11-08,1.99,2.007,1.95,1.984,115473.0
2016-11-09,1.984,1.984,1.91,1.938,90336.0
2016-11-10,1.927,1.938,1.904,1.921,223788.0
2016-11-11,1.95,2.007,1.904,1.938,494306.0
2016-11-14,1.955,1.975,1.927,1.933,954814.0
2016-11-15,1.95,1.955,1.927,1.927,555807.0
2016-11-16,1.938,1.967,1.927,1.955,404148.0
2016-11-17,1.961,1.978,1.95,1.972,308772.0
2016-11-18,1.967,1.981,1.955,1.955,237069.0
2016-11-21,1.978,1.995,1.961,1.984,386852.0
2016-11-22,1.995,2.024,1.99,2.024,380468.0
2016-11-23,2.052,2.086,2.029,2.081,255753.0
2016-11-24,2.109,2.126,2.092,2.104,335970.0
2016-11-25,2.104,2.115,2.092,2.115,311843.0
2016-11-28,2.126,2.166,2.126,2.155,638808.0
2016-11-29,2.144,2.161,2.129,2.161,745119.0
2016-11-30,2.161,2.183,2.149,2.166,456997.0
2016-12-01,2.166,2.172,2.161,2.166,295486.0
2016-12-02,2.166,2.166,2.132,2.149,159240.0
2016-12-05,2.149,2.149,2.069,2.081,248884.0
2016-12-06,2.104,2.132,2.098,2.104,426097.0
2016-12-07,2.109,2.121,2.086,2.098,246850.0
2016-12-08,2.109,2.132,2.104,2.115,277796.0
2016-12-09,2.121,2.172,2.121,2.166,220199.0
2016-12-12,2.155,2.178,2.144,2.172,125586.0
2016-12-13,2.172,2.183,2.155,2.172,306024.0
2016-12-14,2.172,2.183,2.161,2.178,372286.0
2016-12-15,2.166,2.183,2.132,2.138,182274.0
2016-12-16,2.144,2.144,2.098,2.121,566100.0
2016-12-19,2.121,2.178,2.121,2.138,464528.0
2016-12-20,2.138,2.161,2.126,2.155,236043.0
2016-12-21,2.166,2.166,2.126,2.138,464420.0
2016-12-22,2.132,2.183,2.132,2.155,243744.0
2016-12-23,2.172,2.172,2.155,2.161,135431.0
2016-12-28,2.161,2.178,2.121,2.172,419053.0
2016-12-29,2.172,2.195,2.155,2.172,143716.0
2016-12-30,2.161,2.195,2.161,2.183,39166.0
2017-01-03,2.183,2.235,2.183,2.201,146769.0
2017-01-04,2.206,2.206,2.183,2.206,275496.0
2017-01-05,2.223,2.258,2.212,2.24,177945.0
2017-01-06,2.235,2.252,2.229,2.24,258347.0
2017-01-09,2.235,2.24,2.223,2.235,259218.0
2017-01-10,2.24,2.24,2.201,2.206,157743.0
2017-01-11,2.206,2.223,2.178,2.195,67961.0
2017-01-12,2.195,2.206,2.166,2.195,70564.0
2017-01-13,2.183,2.201,2.175,2.195,90315.0
2017-01-16,2.195,2.218,2.178,2.218,211104.0
2017-01-17,2.212,2.212,2.183,2.206,130007.0
2017-01-18,2.206,2.246,2.206,2.223,111575.0
2017-01-19,2.195,2.24,2.195,2.218,64331.0
2017-01-20,2.235,2.258,2.218,2.246,73104.0
2017-01-23,2.24,2.275,2.229,2.275,253723.0
2017-01-24,2.263,2.275,2.252,2.263,143861.0
2017-01-25,2.275,2.332,2.275,2.32,112092.0
2017-01-27,2.303,2.32,2.292,2.315,102958.0
2017-01-30,2.297,2.297,2.223,2.235,105630.0
2017-01-31,2.223,2.252,2.218,2.223,232109.0
2017-02-01,2.218,2.252,2.218,2.246,107815.0
2017-02-02,2.24,2.275,2.235,2.246,119638.0
2017-02-03,2.252,2.28,2.235,2.263,240223.0
2017-02-06,2.292,2.292,2.258,2.269,71165.0
2017-02-07,2.275,2.352,2.269,2.326,644317.0
2017-02-08,2.297,2.337,2.292,2.337,445927.0
2017-02-09,2.315,2.389,2.303,2.366,520799.0
2017-02-10,2.337,2.337,2.229,2.258,485770.0
2017-02-13,2.252,2.269,2.218,2.252,163823.0
2017-02-14,2.252,2.275,2.252,2.258,81129.0
2017-02-15,2.258,2.263,2.24,2.258,95568.0
2017-02-16,2.263,2.263,2.229,2.24,106890.0
2017-02-17,2.235,2.275,2.206,2.229,229728.0
2017-02-20,2.206,2.212,2.144,2.155,322009.0
2017-02-21,2.149,2.166,2.126,2.149,367765.0
2017-02-22,2.144,2.149,2.086,2.104,347990.0
2017-02-23,2.104,2.109,2.081,2.104,418491.0
2017-02-24,2.092,2.115,2.086,2.104,481880.0
2017-02-27,2.109,2.155,2.109,2.155,130677.0
2017-02-28,2.155,2.201,2.132,2.178,282618.0
2017-03-01,2.189,2.201,2.149,2.166,211783.0
2017-03-02,2.161,2.189,2.155,2.183,245403.0
2017-03-03,2.166,2.172,2.121,2.126,195392.0
2017-03-06,2.121,2.126,2.086,2.098,108459.0
2017-03-07,2.069,2.075,2.018,2.052,227387.0
2017-03-08,2.029,2.109,2.024,2.092,253742.0
2017-03-09,2.104,2.121,2.092,2.109,228050.0
2017-03-10,2.115,2.115,1.99,2.058,431707.0
2017-03-13,2.081,2.144,2.075,2.115,225258.0
2017-03-14,2.098,2.138,2.092,2.121,489893.0
2017-03-15,2.115,2.166,2.115,2.166,283677.0
2017-03-16,2.144,2.195,2.121,2.189,263268.0
2017-03-17,2.171,2.218,2.159,2.218,686035.0
2017-03-20,2.199,2.252,2.19,2.252,206042.0
2017-03-21,2.252,2.281,2.24,2.264,338560.0
2017-03-22,2.24,2.293,2.234,2.293,429314.0
2017-03-23,2.269,2.305,2.258,2.287,217237.0
2017-03-24,2.269,2.287,2.234,2.281,107866.0
2017-03-27,2.246,2.305,2.24,2.293,256299.0
2017-03-28,2.281,2.316,2.258,2.316,126000.0
2017-03-29,2.305,2.34,2.275,2.322,228611.0
2017-03-30,2.311,2.34,2.293,2.328,45054.0
2017-03-31,2.322,2.34,2.299,2.328,77913.0
2017-04-03,2.322,2.322,2.258,2.269,247886.0
2017-04-04,2.281,2.34,2.281,2.34,135326.0
2017-04-05,2.34,2.352,2.316,2.346,234862.0
2017-04-06,2.34,2.358,2.322,2.334,135477.0
2017-04-07,2.334,2.352,2.334,2.334,118337.0
2017-04-10,2.334,2.352,2.328,2.334,158941.0
2017-04-11,2.352,2.369,2.337,2.363,101968.0
2017-04-12,2.281,2.352,2.234,2.34,207327.0
2017-04-13,2.293,2.328,2.281,2.316,224247.0
2017-04-18,2.305,2.316,2.287,2.305,93335.0
2017-04-19,2.293,2.34,2.275,2.334,146770.0
2017-04-20,2.334,2.337,2.311,2.328,321963.0
2017-04-21,2.305,2.334,2.293,2.311,340557.0
2017-04-24,2.322,2.405,2.322,2.375,1331044.0
2017-04-26,2.387,2.405,2.369,2.399,687177.0
2017-04-27,2.399,2.458,2.387,2.446,672737.0
2017-04-28,2.428,2.446,2.411,2.428,856451.0
2017-05-01,2.416,2.425,2.387,2.416,5059872.0
2017-05-02,2.411,2.487,2.405,2.487,828637.0
2017-05-03,2.481,2.505,2.446,2.463,615136.0
2017-05-04,2.452,2.455,2.405,2.428,885872.0
2017-05-05,2.422,2.469,2.422,2.44,652683.0
2017-05-08,2.44,2.493,2.437,2.475,381799.0
2017-05-09,2.469,2.54,2.469,2.528,730045.0
2017-05-10,2.534,2.587,2.522,2.569,1268696.0
2017-05-11,2.534,2.563,2.522,2.528,559224.0
2017-05-12,2.505,2.522,2.487,2.499,581930.0
2017-05-15,2.487,2.516,2.481,2.499,381418.0
2017-05-16,2.493,2.499,2.452,2.452,303725.0
2017-05-17,2.434,2.46,2.422,2.422,362280.0
2017-05-18,2.411,2.422,2.381,2.399,350020.0
2017-05-19,2.393,2.405,2.358,2.375,690811.0
2017-05-22,2.393,2.458,2.393,2.44,834166.0
2017-05-23,2.434,2.475,2.434,2.463,271221.0
2017-05-24,2.463,2.505,2.458,2.505,361781.0
2017-05-25,2.552,2.552,2.481,2.493,387725.0
2017-05-26,2.493,2.516,2.475,2.505,435210.0
2017-05-29,2.516,2.522,2.493,2.499,181999.0
2017-05-30,2.499,2.516,2.481,2.51,242976.0
2017-05-31,2.51,2.54,2.499,2.516,526609.0
2017-06-01,2.51,2.528,2.51,2.522,352312.0
2017-06-02,2.534,2.546,2.528,2.546,368182.0
2017-06-05,2.552,2.599,2.552,2.581,471377.0
2017-06-06,2.569,2.593,2.552,2.569,320314.0
2017-06-07,2.581,2.593,2.569,2.575,438530.0
2017-06-08,2.581,2.605,2.575,2.599,603016.0
2017-06-09,2.587,2.61,2.587,2.593,140588.0
2017-06-13,2.587,2.61,2.581,2.61,189446.0
2017-06-14,2.616,2.652,2.605,2.652,270602.0
2017-06-15,2.634,2.646,2.61,2.622,385108.0
2017-06-16,2.622,2.646,2.605,2.628,360155.0
2017-06-19,2.634,2.669,2.628,2.663,345913.0
2017-06-20,2.634,2.675,2.634,2.652,199210.0
2017-06-21,2.64,2.646,2.593,2.593,344305.0
2017-06-22,2.593,2.616,2.593,2.61,218757.0
2017-06-23,2.634,2.634,2.605,2.616,182129.0
2017-06-26,2.622,2.64,2.61,2.628,333759.0
2017-06-27,2.61,2.64,2.605,2.622,329179.0
2017-06-28,2.599,2.634,2.593,2.628,219861.0
2017-06-29,2.628,2.634,2.616,2.628,242281.0
2017-06-30,2.593,2.622,2.587,2.593,351619.0
2017-07-03,2.587,2.605,2.552,2.552,301917.0
2017-07-04,2.563,2.628,2.557,2.628,553588.0
2017-07-05,2.605,2.628,2.605,2.616,380817.0
2017-07-06,2.61,2.622,2.599,2.616,357788.0
2017-07-07,2.61,2.616,2.569,2.575,220964.0
2017-07-10,2.575,2.593,2.534,2.534,308580.0
2017-07-11,2.516,2.534,2.481,2.505,360613.0
2017-07-12,2.469,2.493,2.422,2.422,472636.0
2017-07-13,2.463,2.469,2.428,2.434,381281.0
2017-07-14,2.44,2.469,2.44,2.458,275772.0
2017-07-17,2.434,2.434,2.405,2.416,145773.0
2017-07-18,2.393,2.416,2.393,2.405,436981.0
2017-07-19,2.422,2.434,2.411,2.416,261367.0
2017-07-20,2.411,2.411,2.375,2.381,316785.0
2017-07-21,2.393,2.434,2.393,2.422,393612.0
2017-07-24,2.411,2.428,2.387,2.405,347809.0
2017-07-25,2.411,2.425,2.399,2.422,231617.0
2017-07-26,2.416,2.44,2.405,2.44,223603.0
2017-07-27,2.434,2.452,2.434,2.44,219153.0
2017-07-28,2.434,2.446,2.416,2.428,431083.0
2017-07-31,2.422,2.452,2.422,2.44,190621.0
2017-08-01,2.44,2.446,2.422,2.44,303337.0
2017-08-02,2.44,2.458,2.431,2.446,335276.0
2017-08-03,2.44,2.452,2.428,2.44,333600.0
2017-08-04,2.446,2.452,2.434,2.452,189599.0
2017-08-07,2.446,2.458,2.434,2.458,129187.0
2017-08-08,2.446,2.463,2.434,2.458,309651.0
2017-08-09,2.452,2.475,2.44,2.452,192275.0
2017-08-10,2.469,2.475,2.428,2.458,251872.0
2017-08-11,2.422,2.44,2.422,2.434,213131.0
2017-08-14,2.428,2.452,2.428,2.446,153461.0
2017-08-15,2.446,2.493,2.44,2.493,404741.0
2017-08-16,2.475,2.534,2.458,2.534,334886.0
2017-08-17,2.54,2.566,2.516,2.528,706852.0
2017-08-18,2.493,2.557,2.493,2.557,397422.0
2017-08-21,2.54,2.546,2.522,2.534,274073.0
2017-08-22,2.528,2.569,2.522,2.546,238792.0
2017-08-23,2.581,2.581,2.505,2.516,229295.0
2017-08-24,2.499,2.534,2.487,2.516,244191.0
2017-08-25,2.522,2.522,2.487,2.487,139847.0
2017-08-28,2.422,2.434,2.334,2.334,499073.0
2017-08-29,2.287,2.293,2.169,2.181,1264954.0
2017-08-30,2.187,2.187,2.158,2.158,1166090.0
2017-08-31,2.169,2.175,2.128,2.14,572584.0
2017-09-01,2.128,2.152,2.081,2.093,684721.0
2017-09-04,2.075,2.105,2.075,2.075,626082.0
2017-09-05,2.075,2.099,2.046,2.052,345104.0
2017-09-06,2.052,2.07,2.028,2.052,739861.0
2017-09-07,2.052,2.058,2.034,2.046,536106.0
2017-09-08,2.052,2.087,2.052,2.064,315256.0
2017-09-11,2.07,2.07,2.017,2.04,325244.0
2017-09-12,2.046,2.07,2.046,2.064,330052.0
2017-09-13,2.07,2.081,2.058,2.07,694675.0
2017-09-14,2.07,2.105,2.058,2.07,414473.0
2017-09-15,2.058,2.075,2.052,2.064,584906.0
2017-09-18,2.07,2.093,2.064,2.081,360282.0
2017-09-19,2.105,2.117,2.081,2.105,358793.0
2017-09-20,2.134,2.158,2.111,2.146,712095.0
2017-09-21,2.158,2.175,2.158,2.158,913564.0
2017-09-22,2.187,2.199,2.175,2.187,717697.0
2017-09-25,2.189,2.202,2.165,2.183,476652.0
2017-09-26,2.183,2.189,2.165,2.183,527972.0
2017-09-27,2.195,2.214,2.189,2.202,343739.0
2017-09-28,2.208,2.226,2.202,2.22,268526.0
2017-09-29,2.214,2.226,2.208,2.22,173906.0
2017-10-02,2.226,2.226,2.208,2.214,248340.0
2017-10-03,2.214,2.22,2.202,2.214,212299.0
2017-10-04,2.214,2.214,2.189,2.189,596870.0
2017-10-05,2.189,2.202,2.165,2.171,661672.0
2017-10-06,2.171,2.189,2.165,2.183,553909.0
2017-10-09,2.195,2.202,2.171,2.171,625966.0
2017-10-10,2.183,2.208,2.183,2.195,246833.0
2017-10-11,2.195,2.195,2.171,2.177,205311.0
2017-10-12,2.183,2.189,2.158,2.165,233183.0
2017-10-13,2.177,2.251,2.177,2.232,1173325.0
2017-10-16,2.22,2.251,2.22,2.239,658966.0
2017-10-17,2.245,2.251,2.22,2.22,586269.0
2017-10-18,2.226,2.232,2.214,2.226,199801.0
2017-10-19,2.232,2.232,2.208,2.208,537492.0
2017-10-20,2.202,2.22,2.189,2.214,559460.0
2017-10-23,2.22,2.245,2.208,2.245,366317.0
2017-10-24,2.251,2.251,2.208,2.214,614083.0
2017-10-25,2.214,2.232,2.208,2.232,232842.0
2017-10-26,2.232,2.239,2.22,2.232,279761.0
2017-10-27,2.232,2.232,2.202,2.22,457090.0
2017-10-30,2.226,2.266,2.214,2.251,513114.0
2017-10-31,2.251,2.263,2.208,2.22,441275.0
2017-11-01,2.232,2.232,2.14,2.171,701716.0
2017-11-02,2.177,2.214,2.165,2.195,575258.0
2017-11-03,2.202,2.251,2.195,2.251,429883.0
2017-11-06,2.251,2.257,2.22,2.232,206484.0
2017-11-07,2.232,2.263,2.232,2.251,348134.0
2017-11-08,2.245,2.257,2.226,2.257,163441.0
2017-11-09,2.269,2.279,2.263,2.269,329371.0
2017-11-10,2.269,2.276,2.245,2.269,353877.0
2017-11-13,2.269,2.276,2.251,2.257,303926.0
2017-11-14,2.257,2.3,2.257,2.3,279173.0
2017-11-15,2.288,2.325,2.276,2.313,857086.0
2017-11-16,2.319,2.331,2.294,2.319,733651.0
2017-11-17,2.313,2.337,2.3,2.325,295670.0
2017-11-20,2.3,2.325,2.3,2.313,282360.0
2017-11-21,2.319,2.356,2.306,2.35,423411.0
2017-11-22,2.337,2.337,2.276,2.3,631532.0
2017-11-23,2.294,2.306,2.288,2.306,426547.0
2017-11-24,2.306,2.306,2.276,2.288,918325.0
2017-11-27,2.288,2.288,2.22,2.22,437945.0
2017-11-28,2.226,2.245,2.177,2.202,896237.0
2017-11-29,2.202,2.214,2.183,2.195,767508.0
2017-11-30,2.189,2.202,2.18,2.183,699668.0
2017-12-01,2.183,2.202,2.183,2.189,392069.0
2017-12-04,2.202,2.22,2.183,2.202,775696.0
2017-12-05,2.202,2.226,2.189,2.226,430664.0
2017-12-06,2.214,2.239,2.202,2.239,535723.0
2017-12-07,2.239,2.279,2.239,2.257,405075.0
2017-12-08,2.257,2.269,2.257,2.269,222403.0
2017-12-11,2.276,2.313,2.269,2.306,521839.0
2017-12-12,2.313,2.35,2.3,2.343,523903.0
2017-12-13,2.331,2.35,2.313,2.343,330296.0
2017-12-14,2.343,2.374,2.337,2.35,457220.0
2017-12-15,2.343,2.399,2.337,2.393,408015.0
2017-12-18,2.393,2.43,2.381,2.411,514530.0
2017-12-19,2.411,2.427,2.405,2.411,521630.0
2017-12-20,2.405,2.424,2.393,2.405,330938.0
2017-12-21,2.405,2.418,2.368,2.381,429522.0
2017-12-22,2.381,2.418,2.353,2.411,178758.0
2017-12-27,2.399,2.399,2.325,2.356,322814.0
2017-12-28,2.356,2.387,2.356,2.374,137382.0
2017-12-29,2.368,2.368,2.325,2.343,154493.0
2018-01-02,2.288,2.337,2.288,2.337,147001.0
2018-01-03,2.343,2.35,2.331,2.331,186492.0
2018-01-04,2.337,2.343,2.325,2.331,135069.0
2018-01-05,2.337,2.35,2.337,2.337,74258.0
2018-01-08,2.356,2.356,2.331,2.337,112488.0
2018-01-09,2.343,2.362,2.331,2.331,175843.0
2018-01-10,2.331,2.343,2.325,2.337,359220.0
2018-01-11,2.325,2.337,2.31,2.325,304830.0
2018-01-12,2.343,2.356,2.331,2.343,245013.0
2018-01-15,2.343,2.343,2.325,2.331,162031.0
2018-01-16,2.343,2.381,2.331,2.368,200001.0
2018-01-17,2.35,2.362,2.325,2.337,549174.0
2018-01-18,2.337,2.347,2.319,2.325,369095.0
2018-01-19,2.325,2.331,2.276,2.306,437358.0
2018-01-22,2.3,2.313,2.294,2.306,271550.0
2018-01-23,2.306,2.306,2.282,2.282,154049.0
2018-01-24,2.313,2.337,2.288,2.319,423393.0
2018-01-25,2.306,2.306,2.269,2.294,406555.0
2018-01-29,2.269,2.3,2.269,2.288,344557.0
2018-01-30,2.276,2.294,2.269,2.269,180274.0
2018-01-31,2.276,2.331,2.269,2.319,331609.0
2018-02-01,2.306,2.325,2.294,2.313,278842.0
2018-02-02,2.325,2.331,2.306,2.319,239309.0
2018-02-05,2.306,2.306,2.269,2.269,1165984.0
2018-02-06,2.214,2.239,2.177,2.202,580223.0
2018-02-07,2.251,2.276,2.245,2.263,400229.0
2018-02-08,2.232,2.251,2.208,2.226,273302.0
2018-02-09,2.208,2.214,2.171,2.183,796546.0
2018-02-12,2.189,2.202,2.14,2.14,908241.0
2018-02-13,2.158,2.195,2.158,2.158,737057.0
2018-02-14,2.165,2.199,2.165,2.171,337802.0
2018-02-15,2.195,2.232,2.195,2.226,371559.0
2018-02-16,2.226,2.245,2.211,2.214,187558.0
2018-02-19,2.22,2.263,2.208,2.257,153339.0
2018-02-20,2.245,2.276,2.239,2.263,88476.0
2018-02-21,2.251,2.269,2.232,2.245,173119.0
2018-02-22,2.239,2.257,2.202,2.202,446066.0
2018-02-23,2.208,2.22,2.158,2.158,631555.0
2018-02-26,2.189,2.195,2.158,2.171,572909.0
2018-02-27,2.189,2.195,2.146,2.146,1024807.0
2018-02-28,2.146,2.152,2.1,2.146,2206227.0
2018-03-01,2.128,2.162,2.128,2.14,489195.0
2018-03-02,2.14,2.171,2.134,2.171,375062.0
2018-03-05,2.158,2.183,2.158,2.177,519940.0
2018-03-06,2.195,2.245,2.183,2.239,786846.0
2018-03-07,2.22,2.285,2.22,2.245,613814.0
2018-03-08,2.263,2.294,2.245,2.269,589790.0
2018-03-09,2.288,2.331,2.282,2.325,473033.0
2018-03-12,2.331,2.368,2.306,2.337,961795.0
2018-03-13,2.337,2.343,2.3,2.306,945567.0
2018-03-14,2.294,2.368,2.294,2.35,649414.0
2018-03-15,2.35,2.374,2.337,2.356,998281.0
2018-03-16,2.369,2.407,2.337,2.337,774849.0
2018-03-19,2.404,2.404,2.315,2.341,666384.0
2018-03-20,2.334,2.353,2.321,2.328,497333.0
2018-03-21,2.328,2.347,2.315,2.341,716561.0
2018-03-22,2.321,2.341,2.302,2.328,558247.0
2018-03-23,2.296,2.328,2.277,2.289,427207.0
2018-03-26,2.27,2.328,2.27,2.328,420087.0
2018-03-27,2.328,2.36,2.321,2.347,632890.0
2018-03-28,2.366,2.385,2.341,2.372,1634929.0
2018-03-29,2.372,2.427,2.372,2.404,1855121.0
2018-04-03,2.385,2.417,2.379,2.411,622828.0
2018-04-04,2.411,2.436,2.411,2.43,702636.0
2018-04-05,2.43,2.446,2.417,2.43,593116.0
2018-04-06,2.43,2.455,2.43,2.436,676617.0
2018-04-09,2.443,2.462,2.436,2.443,637462.0
2018-04-10,2.443,2.455,2.436,2.436,405856.0
2018-04-11,2.43,2.455,2.423,2.436,416317.0
2018-04-12,2.417,2.443,2.417,2.43,262152.0
2018-04-13,2.443,2.481,2.417,2.417,502197.0
2018-04-16,2.417,2.423,2.404,2.423,240498.0
2018-04-17,2.411,2.417,2.385,2.404,366882.0
2018-04-18,2.392,2.398,2.372,2.379,628062.0
2018-04-19,2.392,2.411,2.379,2.411,375642.0
2018-04-20,2.398,2.407,2.392,2.392,331348.0
2018-04-23,2.404,2.417,2.366,2.372,228152.0
2018-04-24,2.385,2.404,2.379,2.385,297904.0
2018-04-26,2.366,2.372,2.334,2.347,642852.0
2018-04-27,2.353,2.379,2.353,2.379,304387.0
2018-04-30,2.398,2.417,2.379,2.411,410562.0
2018-05-01,2.411,2.42,2.404,2.411,485676.0
2018-05-02,2.411,2.436,2.411,2.43,1610773.0
2018-05-03,2.43,2.513,2.417,2.513,396850.0
2018-05-04,2.506,2.506,2.455,2.468,296309.0
2018-05-07,2.468,2.474,2.443,2.443,333230.0
2018-05-08,2.449,2.455,2.436,2.443,278423.0
2018-05-09,2.443,2.449,2.43,2.43,238776.0
2018-05-10,2.443,2.443,2.417,2.423,336605.0
2018-05-11,2.423,2.423,2.398,2.398,465977.0
2018-05-14,2.411,2.411,2.385,2.385,346033.0
2018-05-15,2.385,2.398,2.341,2.347,753596.0
2018-05-16,2.379,2.385,2.347,2.353,492209.0
2018-05-17,2.353,2.353,2.334,2.347,310288.0
2018-05-18,2.36,2.36,2.334,2.334,199816.0
2018-05-21,2.334,2.372,2.334,2.366,676154.0
2018-05-22,2.379,2.392,2.353,2.372,691552.0
2018-05-23,2.379,2.398,2.372,2.372,341384.0
2018-05-24,2.372,2.401,2.372,2.372,223676.0
2018-05-25,2.379,2.404,2.372,2.392,311969.0
2018-05-28,2.392,2.411,2.385,2.404,284463.0
2018-05-29,2.404,2.404,2.379,2.392,281278.0
2018-05-30,2.385,2.411,2.379,2.385,465243.0
2018-05-31,2.379,2.43,2.366,2.43,1128080.0
2018-06-01,2.417,2.449,2.398,2.417,827043.0
2018-06-04,2.423,2.455,2.392,2.436,96520.0
2018-06-05,2.411,2.443,2.411,2.43,429667.0
2018-06-06,2.417,2.436,2.379,2.423,465217.0
2018-06-07,2.411,2.423,2.385,2.404,756769.0
2018-06-08,2.404,2.43,2.404,2.411,260266.0
2018-06-12,2.436,2.455,2.423,2.43,479522.0
2018-06-13,2.417,2.443,2.417,2.436,224829.0
2018-06-14,2.436,2.462,2.436,2.455,432347.0
2018-06-15,2.468,2.538,2.462,2.519,442862.0
2018-06-18,2.519,2.532,2.506,2.525,226215.0
2018-06-19,2.532,2.564,2.519,2.519,477208.0
2018-06-20,2.551,2.57,2.525,2.564,401818.0
2018-06-21,2.608,2.608,2.532,2.532,646116.0
2018-06-22,2.557,2.557,2.513,2.532,456624.0
2018-06-25,2.532,2.557,2.513,2.525,280378.0
2018-06-26,2.506,2.519,2.487,2.513,658160.0
2018-06-27,2.487,2.506,2.455,2.455,296303.0
2018-06-28,2.481,2.481,2.462,2.468,420251.0
2018-06-29,2.494,2.494,2.436,2.436,416808.0
2018-07-02,2.487,2.487,2.436,2.443,430792.0
2018-07-03,2.455,2.455,2.436,2.443,366941.0
2018-07-04,2.462,2.494,2.462,2.468,715610.0
2018-07-05,2.468,2.513,2.449,2.494,586079.0
2018-07-06,2.494,2.532,2.487,2.519,463533.0
2018-07-09,2.519,2.545,2.506,2.525,357716.0
2018-07-10,2.532,2.532,2.494,2.494,364409.0
2018-07-11,2.519,2.525,2.506,2.525,762367.0
2018-07-12,2.545,2.557,2.506,2.545,482054.0
2018-07-13,2.525,2.564,2.513,2.551,325368.0
2018-07-16,2.545,2.557,2.5,2.525,303367.0
2018-07-17,2.506,2.519,2.462,2.474,331510.0
2018-07-18,2.481,2.532,2.474,2.532,306623.0
2018-07-19,2.538,2.538,2.494,2.494,372984.0
2018-07-20,2.5,2.532,2.481,2.519,292154.0
2018-07-23,2.525,2.532,2.487,2.519,244913.0
2018-07-24,2.519,2.538,2.513,2.513,444085.0
2018-07-25,2.532,2.532,2.494,2.5,331035.0
2018-07-26,2.513,2.513,2.481,2.494,223026.0
2018-07-27,2.5,2.5,2.468,2.481,392940.0
2018-07-30,2.481,2.522,2.474,2.5,438451.0
2018-07-31,2.513,2.548,2.474,2.532,456531.0
2018-08-01,2.525,2.525,2.5,2.513,236212.0
2018-08-02,2.519,2.525,2.5,2.513,378803.0
2018-08-03,2.506,2.545,2.487,2.525,442630.0
2018-08-06,2.513,2.538,2.487,2.525,221400.0
2018-08-07,2.506,2.506,2.474,2.487,388080.0
2018-08-08,2.474,2.481,2.449,2.474,321213.0
2018-08-09,2.474,2.487,2.449,2.474,341706.0
2018-08-10,2.468,2.474,2.436,2.449,168654.0
2018-08-13,2.449,2.481,2.446,2.462,417057.0
2018-08-14,2.455,2.525,2.443,2.525,408311.0
2018-08-15,2.506,2.532,2.506,2.513,514476.0
2018-08-16,2.519,2.532,2.506,2.519,538263.0
2018-08-17,2.519,2.564,2.519,2.557,352917.0
2018-08-20,2.564,2.576,2.551,2.564,318121.0
2018-08-21,2.538,2.557,2.525,2.545,253488.0
2018-08-22,2.551,2.57,2.538,2.557,310091.0
2018-08-23,2.557,2.583,2.557,2.564,482154.0
2018-08-24,2.564,2.57,2.538,2.551,269759.0
2018-08-27,2.545,2.557,2.545,2.551,236552.0
2018-08-28,2.602,2.647,2.57,2.64,1163798.0
2018-08-29,2.679,2.717,2.647,2.672,1319211.0
2018-08-30,2.666,2.717,2.666,2.691,1026586.0
2018-08-31,2.704,2.717,2.685,2.717,652472.0
2018-09-03,2.717,2.73,2.701,2.723,685435.0
2018-09-04,2.717,2.768,2.717,2.761,607911.0
2018-09-05,2.761,2.812,2.742,2.806,572362.0
2018-09-06,2.819,2.851,2.819,2.851,916301.0
2018-09-07,2.832,2.857,2.825,2.857,473281.0
2018-09-10,2.838,2.857,2.825,2.851,460903.0
2018-09-11,2.844,2.87,2.832,2.851,745600.0
2018-09-12,2.844,2.863,2.838,2.857,1087789.0
2018-09-13,2.838,2.863,2.816,2.819,745833.0
2018-09-14,2.812,2.844,2.787,2.793,1040224.0
2018-09-17,2.819,2.87,2.8,2.863,462598.0
2018-09-18,2.857,2.895,2.857,2.895,454027.0
2018-09-19,2.87,2.908,2.87,2.902,350495.0
2018-09-20,2.908,2.921,2.876,2.908,739588.0
2018-09-21,2.914,2.914,2.888,2.914,330100.0
2018-09-24,2.981,2.981,2.922,2.941,347670.0
2018-09-25,2.935,2.935,2.862,2.868,996174.0
2018-09-26,2.902,2.948,2.888,2.941,617068.0
2018-09-27,2.922,2.961,2.915,2.955,377611.0
2018-09-28,2.948,2.995,2.941,2.941,349988.0
2018-10-01,2.955,2.975,2.935,2.948,150624.0
2018-10-02,2.935,2.961,2.922,2.941,460075.0
2018-10-03,2.935,2.961,2.935,2.935,387266.0
2018-10-04,2.941,2.955,2.908,2.922,242394.0
2018-10-05,2.922,2.961,2.922,2.948,360387.0
2018-10-08,2.941,2.961,2.918,2.948,261066.0
2018-10-09,2.928,2.948,2.908,2.948,668796.0
2018-10-10,2.948,2.948,2.915,2.935,479331.0
2018-10-11,2.888,2.915,2.862,2.875,658704.0
2018-10-12,2.822,2.862,2.822,2.855,556669.0
2018-10-15,2.855,2.895,2.855,2.875,583393.0
2018-10-16,2.875,2.895,2.868,2.895,223771.0
2018-10-17,2.895,2.968,2.895,2.968,629073.0
2018-10-18,2.968,2.981,2.955,2.975,394300.0
2018-10-19,2.955,2.968,2.941,2.968,303439.0
2018-10-22,2.961,2.961,2.922,2.935,119193.0
2018-10-23,2.908,2.928,2.895,2.895,189645.0
2018-10-24,2.902,2.902,2.862,2.875,186710.0
2018-10-25,2.855,2.892,2.842,2.855,374944.0
2018-10-26,2.875,2.875,2.835,2.855,376510.0
2018-10-29,2.809,2.888,2.795,2.888,453081.0
2018-10-30,2.835,2.868,2.829,2.862,800467.0
2018-10-31,2.848,2.928,2.848,2.915,359250.0
2018-11-01,2.875,2.915,2.855,2.915,382499.0
2018-11-02,2.902,2.975,2.895,2.975,1472258.0
2018-11-05,2.968,3.008,2.941,3.001,473612.0
2018-11-06,2.975,3.034,2.975,3.021,220310.0
2018-11-07,3.008,3.081,3.001,3.081,310981.0
2018-11-08,3.107,3.114,3.068,3.101,536854.0
2018-11-09,3.094,3.121,3.088,3.107,293987.0
2018-11-12,3.107,3.127,3.101,3.127,978598.0
2018-11-13,3.094,3.134,3.081,3.127,498661.0
2018-11-14,3.127,3.127,3.041,3.041,510626.0
2018-11-15,3.048,3.094,3.048,3.081,494325.0
2018-11-16,3.088,3.134,3.088,3.114,334693.0
2018-11-19,3.121,3.141,3.107,3.141,381942.0
2018-11-20,3.114,3.134,3.074,3.121,357347.0
2018-11-21,3.088,3.141,3.054,3.114,512575.0
2018-11-22,3.107,3.134,3.068,3.088,311114.0
2018-11-23,3.074,3.094,3.068,3.081,228122.0
2018-11-26,3.041,3.041,2.988,3.014,421398.0
2018-11-27,3.021,3.054,2.988,3.054,375976.0
2018-11-28,3.021,3.041,3.008,3.014,999325.0
2018-11-29,3.008,3.021,2.948,2.968,607875.0
2018-11-30,2.955,2.981,2.941,2.968,493056.0
2018-12-03,2.968,3.008,2.955,2.981,567986.0
2018-12-04,2.981,2.995,2.955,2.981,468606.0
2018-12-05,2.928,2.961,2.902,2.961,389619.0
2018-12-06,2.935,3.001,2.935,2.988,294983.0
2018-12-07,2.975,3.014,2.961,3.001,146421.0
2018-12-10,2.968,3.014,2.961,2.995,713255.0
2018-12-11,2.995,3.021,2.975,3.001,462828.0
2018-12-12,2.995,3.014,2.988,3.001,406155.0
2018-12-13,2.988,3.001,2.948,2.948,381320.0
2018-12-14,2.955,2.975,2.888,2.888,438695.0
2018-12-17,2.868,2.902,2.862,2.902,423159.0
2018-12-18,2.895,2.928,2.855,2.922,396825.0
2018-12-19,2.888,2.961,2.868,2.922,402110.0
2018-12-20,2.961,2.995,2.941,2.975,807336.0
2018-12-21,2.968,2.975,2.928,2.941,905412.0
2018-12-24,2.968,2.988,2.922,2.935,171210.0
2018-12-27,2.941,3.001,2.941,2.988,259645.0
2018-12-28,3.008,3.014,2.928,3.014,105054.0
2018-12-31,2.981,3.094,2.922,3.081,204104.0
2019-01-02,3.081,3.081,2.908,2.935,399194.0
2019-01-03,2.955,3.114,2.955,3.014,373265.0
2019-01-04,2.968,3.054,2.968,3.001,251346.0
2019-01-07,3.021,3.028,2.995,2.995,245250.0
2019-01-08,3.008,3.021,3.001,3.001,588869.0
2019-01-09,3.001,3.021,2.981,3.014,266216.0
2019-01-10,3.014,3.034,2.965,2.988,184917.0
2019-01-11,3.008,3.014,2.981,3.001,309992.0
2019-01-14,3.014,3.127,2.988,3.014,187940.0
2019-01-15,3.014,3.021,2.955,2.961,187865.0
2019-01-16,2.961,2.988,2.961,2.975,281898.0
2019-01-17,2.995,2.995,2.961,2.981,365911.0
2019-01-18,2.981,3.028,2.981,3.021,264104.0
2019-01-21,3.021,3.094,3.014,3.074,304973.0
2019-01-22,3.061,3.081,3.014,3.034,80619.0
2019-01-23,3.028,3.054,3.008,3.014,200042.0
2019-01-24,3.048,3.048,3.008,3.028,282026.0
2019-01-25,3.054,3.074,3.021,3.061,253345.0
2019-01-29,3.061,3.081,3.051,3.074,264758.0
2019-01-30,3.081,3.111,3.081,3.107,330978.0
2019-01-31,3.101,3.121,3.081,3.107,345640.0
2019-02-01,3.094,3.127,3.088,3.101,252278.0
2019-02-04,3.121,3.121,3.101,3.107,226307.0
2019-02-05,3.101,3.147,3.094,3.134,348175.0
2019-02-06,3.154,3.22,3.141,3.194,360404.0
2019-02-07,3.2,3.267,3.174,3.187,582506.0
2019-02-08,3.18,3.23,3.127,3.22,669846.0
2019-02-11,3.22,3.254,3.214,3.24,718126.0
2019-02-12,3.254,3.273,3.24,3.273,391302.0
2019-02-13,3.293,3.386,3.28,3.346,558312.0
2019-02-14,3.353,3.356,3.313,3.34,375769.0
2019-02-15,3.36,3.366,3.327,3.346,225916.0
2019-02-18,3.353,3.36,3.32,3.36,260447.0
2019-02-19,3.333,3.36,3.32,3.333,252009.0
2019-02-20,3.34,3.353,3.307,3.327,343550.0
2019-02-21,3.327,3.327,3.293,3.313,452842.0
2019-02-22,3.32,3.327,3.287,3.293,464967.0
2019-02-25,3.307,3.32,3.293,3.313,364560.0
2019-02-26,3.34,3.386,3.313,3.327,252281.0
2019-02-27,3.313,3.313,3.224,3.254,432705.0
2019-02-28,3.313,3.327,3.254,3.307,554635.0
2019-03-01,3.333,3.38,3.327,3.38,589619.0
2019-03-04,3.4,3.433,3.366,3.406,535007.0
2019-03-05,3.426,3.446,3.393,3.413,524655.0
2019-03-06,3.4,3.42,3.386,3.42,303949.0
2019-03-07,3.459,3.486,3.446,3.479,284685.0
2019-03-08,3.493,3.519,3.466,3.506,1430325.0
2019-03-11,3.612,3.619,3.506,3.519,688624.0
2019-03-12,3.599,3.615,3.546,3.579,1552308.0
2019-03-13,3.566,3.678,3.566,3.645,710117.0
2019-03-14,3.665,3.725,3.612,3.705,490051.0
2019-03-15,3.704,3.766,3.67,3.732,590361.0
2019-03-18,3.842,3.842,3.777,3.794,518466.0
2019-03-19,3.808,3.808,3.76,3.787,753476.0
2019-03-20,3.808,3.821,3.774,3.78,639401.0
2019-03-21,3.794,3.794,3.719,3.746,759910.0
2019-03-22,3.76,3.78,3.733,3.753,266602.0
2019-03-25,3.726,3.757,3.706,3.733,365042.0
2019-03-26,3.746,3.774,3.733,3.746,1023927.0
2019-03-27,3.712,3.78,3.692,3.78,1159248.0
2019-03-28,3.801,3.876,3.794,3.855,700849.0
2019-03-29,3.882,3.896,3.808,3.808,648106.0
2019-04-01,3.835,3.862,3.814,3.821,525305.0
2019-04-02,3.814,3.828,3.787,3.808,621123.0
2019-04-03,3.808,3.828,3.787,3.821,359886.0
2019-04-04,3.814,3.835,3.767,3.828,416184.0
2019-04-05,3.821,3.896,3.814,3.862,484155.0
2019-04-08,3.876,3.91,3.862,3.889,205865.0
2019-04-09,3.889,3.903,3.848,3.855,267176.0
2019-04-10,3.862,3.869,3.821,3.821,212048.0
2019-04-11,3.821,3.838,3.811,3.828,188058.0
2019-04-12,3.842,3.937,3.835,3.937,394451.0
2019-04-15,3.937,3.937,3.903,3.91,303529.0
2019-04-16,3.91,3.91,3.821,3.835,652521.0
2019-04-17,3.842,3.876,3.828,3.862,289484.0
2019-04-18,3.889,3.93,3.869,3.93,312993.0
2019-04-23,3.957,4.022,3.937,4.012,487161.0
2019-04-24,4.005,4.032,3.984,4.012,392971.0
2019-04-26,4.012,4.039,3.984,4.032,331544.0
2019-04-29,3.991,3.995,3.896,3.91,382944.0
2019-04-30,3.896,3.896,3.842,3.882,342898.0
2019-05-01,3.862,3.971,3.848,3.95,289105.0
2019-05-02,3.95,3.981,3.889,3.896,475795.0
2019-05-03,3.923,3.937,3.903,3.93,159052.0
2019-05-06,3.916,3.944,3.876,3.944,333861.0
2019-05-07,3.93,3.984,3.92,3.95,222338.0
2019-05-08,3.923,3.964,3.889,3.903,225809.0
2019-05-09,3.93,4.018,3.93,4.012,198227.0
2019-05-10,4.012,4.046,3.991,4.032,302920.0
2019-05-13,4.032,4.073,3.998,4.039,276828.0
2019-05-14,3.978,3.998,3.93,3.95,377528.0
2019-05-15,3.964,3.984,3.937,3.957,232230.0
2019-05-16,3.984,4.073,3.978,4.052,231451.0
2019-05-17,4.08,4.127,4.012,4.046,477505.0
2019-05-20,4.052,4.093,3.991,4.012,251869.0
2019-05-21,3.95,3.998,3.774,3.78,758538.0
2019-05-22,3.733,3.74,3.685,3.699,850704.0
2019-05-23,3.672,3.719,3.665,3.678,777491.0
2019-05-24,3.665,3.665,3.61,3.665,595143.0
2019-05-27,3.576,3.614,3.57,3.597,1135921.0
2019-05-28,3.576,3.726,3.563,3.692,476753.0
2019-05-29,3.583,3.665,3.583,3.638,460221.0
2019-05-30,3.61,3.651,3.576,3.644,345806.0
2019-05-31,3.644,3.726,3.617,3.692,491959.0
2019-06-03,3.665,3.733,3.617,3.631,518287.0
2019-06-04,3.59,3.726,3.549,3.706,413417.0
2019-06-05,3.712,3.712,3.651,3.685,530893.0
2019-06-06,3.678,3.706,3.672,3.692,356425.0
2019-06-07,3.692,3.75,3.672,3.746,293502.0
2019-06-11,3.76,3.842,3.712,3.801,723717.0
2019-06-12,3.787,3.869,3.78,3.848,937621.0
2019-06-13,3.862,3.876,3.835,3.842,545327.0
2019-06-14,3.828,3.855,3.767,3.774,308705.0
2019-06-17,3.767,3.78,3.706,3.719,440615.0
2019-06-18,3.726,3.791,3.719,3.767,628595.0
2019-06-19,3.767,3.78,3.746,3.76,490632.0
2019-06-20,3.78,3.808,3.76,3.794,717649.0
2019-06-21,3.801,3.801,3.767,3.794,550665.0
2019-06-24,3.814,3.821,3.712,3.719,690843.0
2019-06-25,3.746,3.78,3.74,3.76,222634.0
2019-06-26,3.76,3.78,3.658,3.665,920198.0
2019-06-27,3.712,3.712,3.644,3.658,442269.0
2019-06-28,3.685,3.719,3.672,3.699,415350.0
2019-07-01,3.726,3.733,3.672,3.672,465409.0
2019-07-02,3.658,3.699,3.651,3.658,413572.0
2019-07-03,3.644,3.672,3.61,3.651,320289.0
2019-07-04,3.658,3.699,3.644,3.678,590873.0
2019-07-05,3.678,3.767,3.665,3.74,411234.0
2019-07-08,3.719,3.74,3.641,3.658,825895.0
2019-07-09,3.658,3.665,3.624,3.651,277167.0
2019-07-10,3.651,3.76,3.631,3.733,373960.0
2019-07-11,3.753,3.76,3.692,3.706,557638.0
2019-07-12,3.672,3.699,3.617,3.638,562714.0
2019-07-15,3.624,3.651,3.59,3.604,282204.0
2019-07-16,3.604,3.685,3.604,3.658,418801.0
2019-07-17,3.631,3.644,3.59,3.604,889355.0
2019-07-18,3.617,3.638,3.529,3.57,699676.0
2019-07-19,3.563,3.576,3.522,3.529,783046.0
2019-07-22,3.522,3.563,3.522,3.549,339730.0
2019-07-23,3.536,3.546,3.502,3.515,244654.0
2019-07-24,3.542,3.563,3.495,3.522,362125.0
2019-07-25,3.556,3.597,3.542,3.57,403870.0
2019-07-26,3.556,3.566,3.495,3.508,683615.0
2019-07-29,3.508,3.59,3.508,3.576,211241.0
2019-07-30,3.617,3.617,3.542,3.563,300140.0
2019-07-31,3.542,3.631,3.542,3.583,349642.0
2019-08-01,3.583,3.604,3.549,3.57,610448.0
2019-08-02,3.59,3.61,3.542,3.57,343519.0
2019-08-05,3.563,3.593,3.539,3.563,267193.0
2019-08-06,3.536,3.556,3.461,3.508,795185.0
2019-08-07,3.522,3.692,3.508,3.665,651669.0
2019-08-08,3.638,3.726,3.638,3.726,545917.0
2019-08-09,3.706,3.74,3.706,3.733,645984.0
2019-08-12,3.726,3.726,3.685,3.719,313570.0
2019-08-13,3.706,3.706,3.61,3.617,542558.0
2019-08-14,3.624,3.644,3.563,3.576,600635.0
2019-08-15,3.515,3.549,3.393,3.441,724641.0
2019-08-16,3.441,3.461,3.345,3.366,348508.0
2019-08-19,3.352,3.373,3.243,3.305,927307.0
2019-08-20,3.366,3.393,3.339,3.359,692716.0
2019-08-21,3.373,3.393,3.352,3.359,373666.0
2019-08-22,3.366,3.4,3.332,3.359,325716.0
2019-08-23,3.345,3.386,3.291,3.325,589451.0
2019-08-26,3.305,3.345,3.199,3.23,488550.0
2019-08-27,3.209,3.23,3.196,3.209,619819.0
2019-08-28,3.223,3.233,3.196,3.216,522300.0
2019-08-29,3.209,3.23,3.141,3.148,609683.0
2019-08-30,3.169,3.25,3.169,3.25,645845.0
2019-09-02,3.223,3.271,3.209,3.209,394573.0
2019-09-03,3.209,3.223,3.087,3.141,877244.0
2019-09-04,3.087,3.169,3.087,3.148,383483.0
2019-09-05,3.175,3.237,3.175,3.223,732064.0
2019-09-06,3.271,3.311,3.223,3.277,440806.0
2019-09-09,3.311,3.311,3.257,3.277,235693.0
2019-09-10,3.271,3.284,3.22,3.277,532901.0
2019-09-11,3.257,3.271,3.22,3.223,255473.0
2019-09-12,3.243,3.257,3.223,3.243,149183.0
2019-09-13,3.23,3.264,3.196,3.203,214942.0
2019-09-16,3.175,3.25,3.162,3.216,479200.0
2019-09-17,3.25,3.362,3.25,3.332,599785.0
2019-09-18,3.345,3.359,3.298,3.332,870371.0
2019-09-19,3.311,3.383,3.277,3.318,1927080.0
2019-09-20,3.353,3.403,3.304,3.325,618375.0
2019-09-23,3.387,3.415,3.291,3.337,669904.0
2019-09-24,3.38,3.429,3.358,3.422,601337.0
2019-09-25,3.38,3.436,3.351,3.373,703511.0
2019-09-26,3.415,3.415,3.337,3.366,451761.0
2019-09-27,3.38,3.387,3.337,3.366,433809.0
2019-09-30,3.366,3.366,3.274,3.274,881641.0
2019-10-01,3.316,3.387,3.302,3.387,502459.0
2019-10-02,3.387,3.387,3.323,3.344,333321.0
2019-10-03,3.295,3.358,3.274,3.344,776092.0
2019-10-04,3.323,3.45,3.309,3.316,623869.0
2019-10-07,3.358,3.415,3.344,3.38,204198.0
2019-10-08,3.387,3.408,3.344,3.366,374368.0
2019-10-09,3.358,3.401,3.309,3.323,406039.0
2019-10-10,3.344,3.436,3.337,3.401,1377888.0
2019-10-11,3.436,3.514,3.408,3.5,721421.0
2019-10-14,3.564,3.578,3.472,3.472,856780.0
2019-10-15,3.528,3.602,3.5,3.5,1129577.0
2019-10-16,3.535,3.599,3.507,3.571,1025842.0
2019-10-17,3.592,3.627,3.571,3.585,937767.0
2019-10-18,3.599,3.61,3.539,3.542,340038.0
2019-10-21,3.599,3.599,3.542,3.564,523497.0
2019-10-22,3.571,3.599,3.556,3.556,382243.0
2019-10-23,3.556,3.599,3.549,3.585,378716.0
2019-10-24,3.592,3.599,3.5,3.514,415249.0
2019-10-25,3.571,3.585,3.486,3.5,404280.0
2019-10-28,3.599,3.599,3.472,3.493,351746.0
2019-10-29,3.5,3.514,3.443,3.45,713200.0
2019-10-30,3.5,3.521,3.457,3.493,375816.0
2019-10-31,3.556,3.556,3.443,3.45,263892.0
2019-11-01,3.457,3.493,3.45,3.486,455540.0
2019-11-04,3.578,3.578,3.5,3.535,375079.0
2019-11-05,3.571,3.571,3.511,3.556,353051.0
2019-11-06,3.542,3.571,3.436,3.443,777822.0
2019-11-07,3.443,3.468,3.394,3.415,637458.0
2019-11-08,3.415,3.542,3.366,3.429,961355.0
2019-11-11,3.408,3.44,3.373,3.436,476975.0
2019-11-12,3.5,3.507,3.433,3.457,549895.0
2019-11-13,3.521,3.521,3.429,3.429,506945.0
2019-11-14,3.472,3.521,3.436,3.507,322819.0
2019-11-15,3.521,3.535,3.465,3.486,411383.0
2019-11-18,3.486,3.528,3.436,3.479,648293.0
2019-11-19,3.535,3.726,3.514,3.719,1739252.0
2019-11-20,3.74,3.832,3.712,3.726,1571066.0
2019-11-21,3.747,3.79,3.698,3.712,601050.0
2019-11-22,3.769,3.769,3.691,3.719,499059.0
2019-11-25,3.726,3.726,3.694,3.705,357007.0
2019-11-26,3.712,3.769,3.698,3.762,402075.0
2019-11-27,3.783,3.839,3.762,3.832,717650.0
2019-11-28,3.832,3.917,3.818,3.882,438137.0
2019-11-29,3.903,3.977,3.903,3.967,673840.0
2019-12-02,3.988,4.044,3.974,4.037,626993.0
2019-12-03,4.03,4.069,3.995,4.044,1157219.0
2019-12-04,3.988,4.094,3.988,4.058,991005.0
2019-12-05,4.122,4.207,4.062,4.15,1454403.0
2019-12-06,4.15,4.172,4.066,4.073,443069.0
2019-12-09,4.087,4.101,4.009,4.023,516594.0
2019-12-10,4.037,4.058,3.998,4.009,432014.0
2019-12-11,4.009,4.066,3.981,4.066,583775.0
2019-12-12,4.066,4.066,3.981,4.016,413188.0
2019-12-13,3.988,3.995,3.903,3.959,361804.0
2019-12-16,3.959,4.002,3.924,4.002,531188.0
2019-12-17,4.044,4.157,4.03,4.143,748006.0
2019-12-18,4.2,4.228,4.15,4.214,764922.0
2019-12-19,4.256,4.327,4.242,4.306,1493871.0
2019-12-20,4.348,4.348,4.292,4.334,1696247.0
2019-12-23,4.419,4.469,4.313,4.32,861948.0
2019-12-24,4.299,4.299,4.256,4.264,111924.0
2019-12-27,4.278,4.302,4.264,4.278,198305.0
2019-12-30,4.256,4.271,4.203,4.271,272784.0
2019-12-31,4.2,4.221,4.157,4.157,178882.0
2020-01-02,4.165,4.214,4.154,4.157,242512.0
2020-01-03,4.214,4.264,4.214,4.249,190867.0
2020-01-06,4.249,4.313,4.228,4.249,419393.0
2020-01-07,4.285,4.38,4.271,4.363,281712.0
2020-01-08,4.355,4.405,4.278,4.363,598518.0
2020-01-09,4.454,4.483,4.405,4.469,367943.0
2020-01-10,4.447,4.454,4.281,4.313,365098.0
2020-01-13,4.306,4.384,4.26,4.363,342505.0
2020-01-14,4.37,4.398,4.345,4.377,367158.0
2020-01-15,4.37,4.433,4.341,4.433,298994.0
2020-01-16,4.454,4.511,4.426,4.511,472123.0
2020-01-17,4.525,4.546,4.462,4.483,408666.0
2020-01-20,4.49,4.518,4.447,4.476,354512.0
2020-01-21,4.49,4.511,4.44,4.469,358843.0
2020-01-22,4.469,4.635,4.454,4.603,502774.0
2020-01-23,4.61,4.61,4.49,4.504,377723.0
2020-01-24,4.497,4.546,4.469,4.497,410372.0
2020-01-28,4.44,4.518,4.44,4.462,498414.0
2020-01-29,4.525,4.553,4.479,4.497,246380.0
2020-01-30,4.525,4.568,4.469,4.497,504001.0
2020-01-31,4.518,4.553,4.426,4.462,712130.0
2020-02-03,4.377,4.462,4.355,4.377,460591.0
2020-02-04,4.37,4.419,4.32,4.377,381407.0
2020-02-05,4.398,4.433,4.355,4.391,460114.0
2020-02-06,4.412,4.433,4.363,4.384,354502.0
2020-02-07,4.384,4.412,4.281,4.334,445080.0
2020-02-10,4.334,4.334,4.264,4.299,350096.0
2020-02-11,4.348,4.377,4.313,4.32,344350.0
2020-02-12,4.313,4.348,4.299,4.313,191802.0
2020-02-13,4.341,4.341,4.299,4.306,291635.0
2020-02-14,4.334,4.334,4.264,4.271,358241.0
2020-02-17,4.271,4.306,4.249,4.285,380656.0
2020-02-18,4.306,4.348,4.292,4.327,302542.0
2020-02-19,4.292,4.363,4.292,4.334,259287.0
2020-02-20,4.334,4.363,4.327,4.327,363053.0
2020-02-21,4.355,4.355,4.292,4.299,216453.0
2020-02-24,4.405,4.575,4.405,4.539,1028706.0
2020-02-25,4.49,4.709,4.49,4.645,1235584.0
2020-02-26,4.539,4.688,4.539,4.582,771433.0
2020-02-27,4.596,4.624,4.568,4.617,651717.0
2020-02-28,4.49,4.546,4.419,4.518,1424671.0
2020-03-02,4.504,4.589,4.405,4.56,1155224.0
2020-03-03,4.61,4.822,4.61,4.787,1123702.0
2020-03-04,4.716,5.006,4.709,4.978,1410616.0
2020-03-05,5.048,5.126,5.048,5.098,1318399.0
2020-03-06,5.077,5.204,5.041,5.204,1101743.0
2020-03-09,5.055,5.176,5.027,5.07,2008827.0
2020-03-10,4.737,5.07,4.737,4.956,1417667.0
2020-03-11,4.964,5.059,4.787,4.787,1028944.0
2020-03-12,4.773,4.822,4.575,4.575,1992636.0
2020-03-13,4.195,4.787,4.195,4.787,2085267.0
2020-03-16,4.497,4.605,4.338,4.49,1532599.0
2020-03-17,4.49,4.743,4.425,4.743,1801290.0
2020-03-18,4.432,4.649,4.36,4.562,1108990.0
2020-03-19,4.591,4.591,4.389,4.483,1284924.0
2020-03-20,4.504,4.577,4.338,4.425,1480362.0
2020-03-23,4.288,4.31,3.898,4.252,1477429.0
2020-03-24,4.295,4.454,4.187,4.331,1270289.0
2020-03-25,4.483,4.685,4.476,4.613,785830.0
2020-03-26,4.512,4.974,4.411,4.764,901361.0
2020-03-27,4.772,4.981,4.497,4.541,599178.0
2020-03-30,4.295,4.894,4.295,4.894,642982.0
2020-03-31,4.909,4.988,4.714,4.772,816129.0
2020-04-01,4.699,4.905,4.699,4.844,957583.0
2020-04-02,4.707,4.811,4.707,4.735,601872.0
2020-04-03,4.779,4.952,4.735,4.822,1023678.0
2020-04-06,4.858,4.909,4.757,4.901,753579.0
2020-04-07,4.923,5.046,4.793,4.8,941007.0
2020-04-08,4.743,4.822,4.555,4.757,1508813.0
2020-04-09,4.836,4.909,4.602,4.605,721288.0
2020-04-14,4.577,4.721,4.541,4.656,1136602.0
2020-04-15,4.699,4.743,4.678,4.728,658311.0
2020-04-16,4.678,4.779,4.67,4.779,479974.0
2020-04-17,4.8,4.938,4.772,4.88,529889.0
2020-04-20,4.894,4.952,4.8,4.865,604323.0
2020-04-21,4.851,4.887,4.75,4.772,756598.0
2020-04-22,4.692,4.829,4.692,4.772,559518.0
2020-04-23,4.779,4.8,4.584,4.613,667651.0
2020-04-24,4.591,4.663,4.562,4.613,339112.0
2020-04-27,4.613,4.793,4.605,4.757,404975.0
2020-04-28,4.8,4.923,4.699,4.909,787181.0
2020-04-29,4.873,4.93,4.793,4.923,483264.0
2020-04-30,4.88,4.909,4.757,4.779,782039.0
2020-05-01,4.757,4.829,4.649,4.735,951600.0
2020-05-04,4.699,4.822,4.656,4.822,356319.0
2020-05-05,4.779,4.88,4.757,4.822,409647.0
2020-05-06,4.786,4.858,4.772,4.829,365597.0
2020-05-07,4.808,4.873,4.8,4.873,417091.0
2020-05-08,4.923,5.017,4.808,4.808,571922.0
2020-05-11,4.829,4.851,4.8,4.8,198378.0
2020-05-12,4.8,4.894,4.8,4.829,551386.0
2020-05-13,4.815,4.966,4.779,4.966,615152.0
2020-05-14,4.959,5.01,4.855,4.916,643908.0
2020-05-15,4.829,4.88,4.793,4.865,257524.0
2020-05-18,4.894,4.974,4.88,4.952,349491.0
2020-05-19,4.988,5.003,4.894,4.952,417147.0
2020-05-20,4.844,5.132,4.844,5.075,608920.0
2020-05-21,5.14,5.14,4.974,4.995,716066.0
2020-05-22,5.017,5.017,4.793,4.851,603032.0
2020-05-25,4.909,4.988,4.826,4.923,597579.0
2020-05-26,4.909,4.974,4.873,4.952,629033.0
2020-05-27,4.909,5.067,4.909,5.017,898537.0
2020-05-28,5.031,5.06,4.844,4.865,868444.0
2020-05-29,4.88,5.125,4.865,5.06,1809670.0
2020-06-01,4.959,5.111,4.93,5.046,483659.0
2020-06-02,5.075,5.154,5.039,5.125,438707.0
2020-06-03,5.183,5.219,5.075,5.197,492031.0
2020-06-04,5.234,5.392,5.219,5.349,927808.0
2020-06-05,5.349,5.392,5.284,5.306,795401.0
2020-06-09,5.385,5.385,5.161,5.183,553380.0
2020-06-10,5.161,5.226,5.046,5.104,810335.0
2020-06-11,5.075,5.19,5.075,5.147,559573.0
2020-06-12,5.118,5.19,5.031,5.053,487455.0
2020-06-15,5.096,5.111,4.966,4.966,272945.0
2020-06-16,5.089,5.104,5.017,5.06,398358.0
2020-06-17,5.169,5.219,5.125,5.169,443485.0
2020-06-18,5.176,5.241,5.104,5.125,498735.0
2020-06-19,5.197,5.219,4.995,5.003,953287.0
2020-06-22,5.039,5.132,5.017,5.053,561931.0
2020-06-23,5.147,5.161,5.075,5.118,371827.0
2020-06-24,5.161,5.212,5.104,5.125,652719.0
2020-06-25,5.075,5.219,5.053,5.067,457536.0
2020-06-26,5.118,5.154,5.067,5.111,348573.0
2020-06-29,5.075,5.129,5.024,5.039,353855.0
2020-06-30,5.169,5.169,5.003,5.017,833736.0
2020-07-01,5.075,5.132,4.988,5.003,335816.0
2020-07-02,5.003,5.039,4.945,5.031,611268.0
2020-07-03,4.988,5.255,4.988,5.241,768835.0
2020-07-06,5.234,5.27,5.125,5.125,264223.0
2020-07-07,5.197,5.309,5.169,5.262,384892.0
2020-07-08,5.27,5.363,5.226,5.248,341859.0
2020-07-09,5.32,5.335,5.262,5.277,426464.0
2020-07-10,4.916,4.938,4.569,4.88,2233218.0
2020-07-13,4.952,4.981,4.894,4.952,1386754.0
2020-07-14,4.894,5.169,4.894,5.169,563021.0
2020-07-15,5.183,5.234,5.06,5.111,712002.0
2020-07-16,5.118,5.154,4.992,5.017,403336.0
2020-07-17,5.017,5.132,5.017,5.082,374034.0
2020-07-20,5.104,5.161,5.01,5.046,290270.0
2020-07-21,5.046,5.046,4.934,4.981,510663.0
2020-07-22,4.909,5.031,4.909,5.003,616511.0
2020-07-23,4.909,5.01,4.858,4.916,275924.0
2020-07-24,4.887,5.01,4.865,4.981,298790.0
2020-07-27,4.959,5.075,4.945,5.075,323354.0
2020-07-28,5.039,5.082,4.988,5.031,338182.0
2020-07-29,5.024,5.06,4.981,5.01,335318.0
2020-07-30,5.039,5.075,4.938,5.046,565990.0
2020-07-31,5.089,5.089,4.923,4.974,286992.0
2020-08-03,4.873,5.067,4.873,5.003,392176.0
2020-08-04,5.039,5.075,4.995,5.003,362052.0
2020-08-05,4.974,5.082,4.974,5.06,426638.0
2020-08-06,4.988,5.01,4.959,4.988,383012.0
2020-08-07,4.974,5.003,4.923,4.93,172647.0
2020-08-10,4.938,5.01,4.894,4.952,370604.0
2020-08-11,4.995,5.132,4.974,5.003,532986.0
2020-08-12,4.974,5.046,4.974,5.01,386324.0
2020-08-13,5.039,5.111,4.966,5.01,652993.0
2020-08-14,5.125,5.125,4.952,4.981,372192.0
2020-08-17,4.966,5.111,4.966,5.082,598466.0
2020-08-18,5.125,5.234,5.118,5.205,431453.0
2020-08-19,5.226,5.277,5.169,5.197,446179.0
2020-08-20,5.176,5.241,5.14,5.219,373992.0
2020-08-21,5.241,5.277,5.19,5.262,410439.0
2020-08-24,5.327,5.472,5.327,5.385,381141.0
2020-08-25,5.479,5.681,5.479,5.566,988816.0
2020-08-26,5.558,5.695,5.486,5.645,755245.0
2020-08-27,5.71,5.71,5.537,5.573,516373.0
2020-08-28,5.551,5.602,5.504,5.522,317113.0
2020-08-31,5.529,5.623,5.493,5.558,238597.0
2020-09-01,5.414,5.569,5.414,5.529,548182.0
2020-09-02,5.58,5.652,5.551,5.594,357499.0
2020-09-03,5.659,5.681,5.609,5.681,283081.0
2020-09-04,5.414,5.645,5.414,5.544,583662.0
2020-09-07,5.602,5.775,5.551,5.681,1264537.0
2020-09-08,5.797,6.056,5.775,5.955,1111253.0
2020-09-09,5.905,5.991,5.872,5.97,1045956.0
2020-09-10,6.035,6.143,5.97,6.02,727858.0
2020-09-11,5.83,6.022,5.83,5.955,584939.0
2020-09-14,6.217,6.321,6.077,6.306,1636996.0
2020-09-15,6.284,6.491,6.173,6.21,1184210.0
2020-09-16,6.232,6.328,6.21,6.262,1206604.0
2020-09-17,6.313,6.358,6.136,6.188,1684148.0
2020-09-18,6.225,6.321,6.158,6.158,3778202.0
2020-09-21,6.099,6.14,5.959,6.062,2499815.0
2020-09-22,5.973,6.047,5.833,5.87,1939864.0
2020-09-23,5.951,5.996,5.818,5.87,1567583.0
2020-09-24,5.833,5.833,5.685,5.789,1047799.0
2020-09-25,5.803,5.863,5.729,5.84,906772.0
2020-09-28,5.774,5.863,5.737,5.826,663473.0
2020-09-29,5.855,6.01,5.848,5.973,1007875.0
2020-09-30,5.922,5.973,5.848,5.855,1150199.0
2020-10-01,5.87,5.899,5.796,5.796,575426.0
2020-10-02,5.818,5.899,5.685,5.752,1363749.0
2020-10-05,5.914,5.914,5.789,5.84,375359.0
2020-10-06,5.84,5.981,5.789,5.914,826007.0
2020-10-07,5.907,6.129,5.855,6.055,1029151.0
2020-10-08,6.106,6.114,6.033,6.062,768507.0
2020-10-09,6.025,6.084,5.907,5.959,694489.0
2020-10-12,5.988,6.007,5.936,6.003,493852.0
2020-10-13,6.114,6.121,6.033,6.04,671949.0
2020-10-14,6.033,6.106,5.981,6.003,644051.0
2020-10-15,5.996,6.033,5.892,5.907,577818.0
2020-10-16,5.922,5.959,5.863,5.907,584593.0
2020-10-19,5.996,5.996,5.929,5.951,630222.0
2020-10-20,5.885,5.973,5.87,5.885,705624.0
2020-10-21,5.885,5.936,5.796,5.914,798304.0
2020-10-22,5.84,5.899,5.748,5.826,742995.0
2020-10-23,5.774,5.848,5.7,5.811,622338.0
2020-10-26,5.633,5.951,5.611,5.922,795531.0
2020-10-27,5.855,5.896,5.752,5.789,735655.0
2020-10-28,5.774,5.951,5.774,5.899,524554.0
2020-10-29,5.855,5.877,5.763,5.803,742013.0
2020-10-30,5.826,5.848,5.678,5.781,856249.0
2020-11-02,5.752,5.84,5.752,5.826,462998.0
2020-11-03,5.781,5.914,5.781,5.826,603335.0
2020-11-04,5.796,5.922,5.7,5.855,621433.0
2020-11-05,5.833,5.959,5.803,5.951,599589.0
2020-11-06,6.025,6.062,5.951,5.996,541013.0
2020-11-09,6.092,6.24,6.04,6.203,671586.0
2020-11-10,6.232,6.247,6.143,6.143,618055.0
2020-11-11,6.21,6.328,6.173,6.291,605644.0
2020-11-12,6.277,6.35,6.188,6.225,534966.0
2020-11-13,6.254,6.299,6.143,6.195,495077.0
2020-11-16,6.284,6.291,6.247,6.291,20709.0
2020-11-17,6.21,6.21,5.944,5.988,858934.0
2020-11-18,6.025,6.062,5.951,5.966,1044056.0
2020-11-19,5.988,6.04,5.929,5.966,1151143.0
2020-11-20,5.966,6.033,5.966,5.966,496186.0
2020-11-23,6.025,6.04,5.899,5.914,706352.0
2020-11-24,5.899,5.929,5.848,5.877,466567.0
2020-11-25,5.863,5.885,5.759,5.759,393472.0
2020-11-26,5.774,5.818,5.7,5.752,526939.0
2020-11-27,5.803,5.936,5.781,5.855,411446.0
2020-11-30,5.944,5.944,5.685,5.685,533952.0
2020-12-01,5.744,5.796,5.641,5.692,823597.0
2020-12-02,5.737,5.777,5.663,5.663,640114.0
2020-12-03,5.678,5.777,5.67,5.729,896011.0
2020-12-04,5.729,5.752,5.615,5.692,629559.0
2020-12-07,5.685,5.715,5.53,5.53,501596.0
2020-12-08,5.537,5.589,5.53,5.53,487446.0
2020-12-09,5.567,5.678,5.552,5.574,602762.0
2020-12-10,5.545,5.589,5.434,5.449,950137.0
2020-12-11,5.463,5.508,5.412,5.449,634022.0
2020-12-14,5.441,5.522,5.397,5.397,497318.0
2020-12-15,5.419,5.449,5.278,5.315,564495.0
2020-12-16,5.412,5.412,5.345,5.345,497924.0
2020-12-17,5.426,5.485,5.382,5.412,591467.0
2020-12-18,5.434,5.449,5.334,5.397,623994.0
2020-12-21,5.397,5.452,5.323,5.382,523774.0
2020-12-22,5.382,5.441,5.334,5.404,646532.0
2020-12-23,5.478,5.478,5.389,5.426,422062.0
2020-12-24,5.471,5.493,5.437,5.449,180996.0
2020-12-29,5.5,5.611,5.463,5.611,486784.0
2020-12-30,5.582,5.619,5.449,5.508,788687.0
2020-12-31,5.515,5.574,5.419,5.426,270784.0
2021-01-04,5.293,5.412,5.256,5.375,272992.0
2021-01-05,5.397,5.434,5.323,5.434,625877.0
2021-01-06,5.426,5.485,5.367,5.404,470268.0
2021-01-07,5.463,5.463,5.375,5.375,299438.0
2021-01-08,5.434,5.552,5.434,5.552,394974.0
2021-01-11,5.5,5.548,5.382,5.434,815347.0
2021-01-12,5.397,5.478,5.352,5.456,545466.0
2021-01-13,5.456,5.559,5.456,5.552,312686.0
2021-01-14,5.515,5.582,5.508,5.552,426086.0
2021-01-15,5.485,5.596,5.485,5.515,485645.0
2021-01-18,5.493,5.611,5.493,5.53,457470.0
2021-01-19,5.567,5.626,5.522,5.596,536733.0
2021-01-20,5.574,5.648,5.574,5.596,217903.0
2021-01-21,5.604,5.633,5.53,5.582,637472.0
2021-01-22,5.611,5.737,5.611,5.729,350613.0
2021-01-25,5.656,5.833,5.656,5.803,394597.0
2021-01-27,5.892,5.918,5.729,5.744,374063.0
2021-01-28,5.656,5.729,5.633,5.729,536155.0
2021-01-29,5.818,5.899,5.766,5.818,779814.0
2021-02-01,5.833,5.996,5.796,5.959,489004.0
2021-02-02,5.87,6.018,5.863,6.003,368393.0
2021-02-03,6.084,6.132,6.018,6.121,419475.0
2021-02-04,6.092,6.106,5.811,5.826,416426.0
2021-02-05,5.988,5.988,5.796,5.885,376651.0
2021-02-08,5.848,5.929,5.826,5.929,241687.0
2021-02-09,5.855,5.936,5.855,5.885,320262.0
2021-02-10,5.833,5.863,5.759,5.796,186371.0
2021-02-11,5.766,5.84,5.766,5.789,142451.0
2021-02-12,5.759,5.803,5.707,5.752,241328.0
2021-02-15,5.766,5.796,5.715,5.796,226060.0
2021-02-16,5.759,5.796,5.7,5.796,195003.0
2021-02-17,5.707,5.729,5.633,5.678,329243.0
2021-02-18,5.656,5.678,5.559,5.589,267637.0
2021-02-19,5.545,5.656,5.456,5.515,321880.0
2021-02-22,5.338,5.375,5.219,5.323,485866.0
2021-02-23,5.286,5.293,5.131,5.182,576417.0
2021-02-24,5.19,5.271,5.175,5.264,245866.0
2021-02-25,5.271,5.449,5.234,5.419,537699.0
2021-02-26,5.389,5.478,5.275,5.463,1122760.0
2021-03-01,5.441,5.552,5.375,5.545,578126.0
2021-03-02,5.545,5.574,5.508,5.545,403675.0
2021-03-03,5.389,5.578,5.382,5.508,297980.0
2021-03-04,5.456,5.545,5.352,5.545,709317.0
2021-03-05,5.589,5.596,5.375,5.515,457083.0
2021-03-08,5.685,5.685,5.489,5.508,290465.0
2021-03-09,5.537,5.589,5.323,5.456,454116.0
2021-03-10,5.537,5.559,5.434,5.434,249114.0
2021-03-11,5.478,5.5,5.349,5.389,336028.0
2021-03-12,5.375,5.397,5.329,5.367,264084.0
2021-03-15,5.356,5.455,5.319,5.417,283691.0
2021-03-16,5.439,5.553,5.432,5.538,516967.0
2021-03-17,5.515,5.59,5.455,5.492,299910.0
2021-03-18,5.455,5.515,5.417,5.432,541346.0
2021-03-19,5.289,5.47,5.289,5.432,801006.0
2021-03-22,5.439,5.5,5.409,5.424,293763.0
2021-03-23,5.387,5.417,5.304,5.304,215927.0
2021-03-24,5.281,5.349,5.236,5.266,432885.0
2021-03-25,5.251,5.289,5.172,5.183,240532.0
2021-03-26,5.266,5.266,5.032,5.062,438832.0
2021-03-29,5.062,5.062,4.926,4.926,704059.0
2021-03-30,4.904,4.911,4.489,4.753,1067795.0
2021-03-31,4.783,4.896,4.749,4.783,1443925.0
2021-04-01,4.783,4.859,4.764,4.859,681221.0
2021-04-06,4.828,4.828,4.647,4.647,527413.0
2021-04-07,4.685,4.73,4.489,4.579,1099676.0
2021-04-08,4.602,4.602,4.527,4.549,872896.0
2021-04-09,4.572,4.61,4.549,4.549,1107331.0
2021-04-12,4.549,4.572,4.504,4.549,589840.0
2021-04-13,4.579,4.579,4.519,4.549,747913.0
2021-04-14,4.549,4.564,4.512,4.519,795919.0
2021-04-15,4.474,4.512,4.391,4.474,615750.0
2021-04-16,4.512,4.527,4.451,4.459,269783.0
2021-04-19,4.489,4.564,4.478,4.557,566484.0
2021-04-20,4.519,4.534,4.466,4.527,492380.0
2021-04-21,4.512,4.617,4.512,4.602,795528.0
2021-04-22,4.595,4.685,4.587,4.67,664041.0
2021-04-23,4.693,4.776,4.685,4.693,693996.0
2021-04-26,4.677,4.693,4.595,4.655,714653.0
2021-04-27,4.64,4.708,4.632,4.632,339328.0
2021-04-28,4.715,4.791,4.662,4.753,525738.0
2021-04-29,4.806,4.828,4.738,4.798,554024.0
2021-04-30,4.738,4.776,4.685,4.745,481568.0
2021-05-03,4.753,4.791,4.704,4.715,581336.0
2021-05-04,4.685,4.738,4.685,4.715,398991.0
2021-05-05,4.685,4.73,4.662,4.693,484444.0
2021-05-06,4.67,4.693,4.647,4.662,518593.0
2021-05-07,4.677,4.708,4.617,4.617,463377.0
2021-05-10,4.579,4.647,4.519,4.549,501241.0
2021-05-11,4.549,4.632,4.496,4.496,552161.0
2021-05-12,4.496,4.519,4.444,4.444,376510.0
2021-05-13,4.436,4.451,4.361,4.368,436250.0
2021-05-14,4.421,4.429,4.33,4.33,414289.0
2021-05-17,4.429,4.451,4.383,4.406,416561.0
2021-05-18,4.421,4.444,4.368,4.391,373058.0
2021-05-19,4.346,4.391,4.263,4.361,717481.0
2021-05-20,4.361,4.519,4.361,4.519,617059.0
2021-05-21,4.549,4.557,4.444,4.451,428123.0
2021-05-24,4.527,4.606,4.512,4.564,365561.0
2021-05-25,4.632,4.632,4.557,4.595,314642.0
2021-05-26,4.64,4.64,4.534,4.564,305009.0
2021-05-27,4.534,4.549,4.425,4.496,586606.0
2021-05-28,4.489,4.489,4.421,4.451,567449.0
2021-05-31,4.481,4.496,4.444,4.459,714432.0
2021-06-01,4.481,4.542,4.429,4.504,349322.0
2021-06-02,4.421,4.549,4.421,4.512,301463.0
2021-06-03,4.542,4.557,4.474,4.504,654413.0
2021-06-04,4.489,4.576,4.444,4.557,546957.0
2021-06-07,4.564,4.61,4.504,4.542,283021.0
2021-06-08,4.557,4.64,4.557,4.61,315243.0
2021-06-09,4.602,4.7,4.602,4.67,386213.0
2021-06-10,4.655,4.685,4.534,4.557,907770.0
2021-06-11,4.595,4.625,4.553,4.579,510188.0
2021-06-15,4.549,4.564,4.481,4.504,881256.0
2021-06-16,4.496,4.496,4.368,4.413,1020548.0
2021-06-17,4.376,4.429,4.3,4.3,607724.0
2021-06-18,4.368,4.417,4.278,4.383,860761.0
2021-06-21,4.278,4.334,4.247,4.285,1203303.0
2021-06-22,4.3,4.33,4.202,4.232,670217.0
2021-06-23,4.27,4.293,4.24,4.278,551546.0
2021-06-24,4.278,4.398,4.278,4.346,1159599.0
2021-06-25,4.398,4.489,4.368,4.474,619271.0
2021-06-28,4.489,4.496,4.395,4.451,736369.0
2021-06-29,4.474,4.481,4.429,4.436,496804.0
2021-06-30,4.481,4.508,4.451,4.474,479229.0
2021-07-01,4.519,4.519,4.459,4.466,240298.0
2021-07-02,4.474,4.481,4.398,4.413,547298.0
2021-07-05,4.436,4.504,4.436,4.474,315224.0
2021-07-06,4.489,4.534,4.474,4.474,342544.0
2021-07-07,4.481,4.496,4.444,4.474,816020.0
2021-07-08,4.512,4.512,4.429,4.436,405118.0
2021-07-09,4.406,4.459,4.338,4.459,707708.0
2021-07-12,4.504,4.512,4.436,4.474,364612.0
2021-07-13,4.481,4.481,4.398,4.413,481290.0
2021-07-14,4.421,4.496,4.376,4.481,572045.0
2021-07-15,4.466,4.474,4.342,4.346,862582.0
2021-07-16,4.346,4.489,4.346,4.481,536685.0
2021-07-19,4.436,4.451,4.391,4.421,309122.0
2021-07-20,4.406,4.481,4.391,4.429,511725.0
2021-07-21,4.474,4.481,4.406,4.451,334860.0
2021-07-22,4.466,4.47,4.421,4.429,326199.0
2021-07-23,4.413,4.425,4.383,4.391,255249.0
2021-07-26,4.466,4.481,4.398,4.451,390396.0
2021-07-27,4.444,4.466,4.413,4.459,431550.0
2021-07-28,4.444,4.451,4.398,4.406,292338.0
2021-07-29,4.406,4.436,4.391,4.413,413663.0
2021-07-30,4.413,4.421,4.361,4.398,377310.0
2021-08-02,4.444,4.519,4.421,4.444,320333.0
2021-08-03,4.459,4.512,4.459,4.466,268910.0
2021-08-04,4.436,4.466,4.421,4.436,328560.0
2021-08-05,4.436,4.451,4.383,4.429,358888.0
2021-08-06,4.429,4.496,4.421,4.489,337258.0
2021-08-09,4.474,4.489,4.421,4.421,449713.0
2021-08-10,4.451,4.466,4.391,4.444,338072.0
2021-08-11,4.444,4.545,4.436,4.519,304129.0
2021-08-12,4.542,4.632,4.527,4.617,385166.0
2021-08-13,4.595,4.64,4.564,4.61,501379.0
2021-08-16,4.557,4.598,4.557,4.572,294971.0
2021-08-17,4.61,4.67,4.572,4.572,496407.0
2021-08-18,4.602,4.662,4.534,4.557,590887.0
2021-08-19,4.874,5.289,4.874,5.206,1898873.0
2021-08-20,5.138,5.175,5.04,5.16,886698.0
2021-08-23,4.949,5.055,4.889,5.009,736002.0
2021-08-24,4.911,4.934,4.813,4.866,641652.0
2021-08-25,4.934,5.032,4.919,5.009,369280.0
2021-08-26,4.949,4.994,4.919,4.994,342396.0
2021-08-27,4.994,5.092,4.994,5.04,307878.0
2021-08-30,5.062,5.092,4.994,5.04,388864.0
2021-08-31,5.07,5.153,5.025,5.085,488246.0
2021-09-01,4.926,5.168,4.904,5.13,302059.0
2021-09-02,5.168,5.202,5.077,5.198,451264.0
2021-09-03,5.221,5.247,5.191,5.206,223298.0
2021-09-06,4.821,5.168,4.768,5.168,431930.0
2021-09-07,5.07,5.198,5.07,5.191,361521.0
2021-09-08,5.153,5.198,5.138,5.198,488589.0
2021-09-09,5.16,5.206,5.092,5.123,692909.0
2021-09-10,5.026,5.127,4.964,4.972,410389.0
2021-09-13,5.035,5.086,4.949,5.051,382393.0
2021-09-14,5.004,5.175,5.004,5.136,482739.0
2021-09-15,5.191,5.191,5.058,5.066,555596.0
2021-09-16,5.105,5.136,5.043,5.121,751433.0
2021-09-17,5.012,5.058,4.965,4.981,983287.0
2021-09-20,4.981,5.043,4.887,4.887,498358.0
2021-09-21,4.856,4.926,4.848,4.911,614515.0
2021-09-22,4.887,4.988,4.887,4.918,375474.0
2021-09-23,4.918,4.996,4.918,4.934,378066.0
2021-09-24,4.934,4.949,4.864,4.864,241814.0
2021-09-27,4.903,4.965,4.86,4.926,271146.0
2021-09-28,4.903,4.977,4.903,4.957,299756.0
2021-09-29,4.833,4.911,4.817,4.879,690119.0
2021-09-30,4.887,4.988,4.887,4.981,735972.0
2021-10-01,4.887,5.031,4.887,5.004,562936.0
2021-10-04,5.004,5.09,4.996,5.074,377108.0
2021-10-05,5.027,5.082,4.996,4.996,369265.0
2021-10-06,5.004,5.02,4.825,4.872,680659.0
2021-10-07,4.895,4.911,4.802,4.833,373320.0
2021-10-08,4.887,4.887,4.739,4.763,431196.0
2021-10-11,4.685,4.778,4.669,4.747,521953.0
2021-10-12,4.677,4.755,4.669,4.708,355536.0
2021-10-13,4.708,4.732,4.669,4.677,313657.0
2021-10-14,4.716,4.732,4.685,4.685,248069.0
2021-10-15,4.685,4.786,4.685,4.732,318541.0
2021-10-18,4.794,4.809,4.708,4.763,236536.0
2021-10-19,4.716,4.825,4.716,4.732,317378.0
2021-10-20,4.763,4.809,4.747,4.763,380180.0
2021-10-21,4.747,4.786,4.716,4.763,296327.0
2021-10-22,4.755,4.802,4.755,4.763,340063.0
2021-10-25,4.825,4.825,4.669,4.7,201031.0
2021-10-26,4.739,4.755,4.607,4.623,320952.0
2021-10-27,4.623,4.7,4.615,4.7,292718.0
2021-10-28,4.7,4.732,4.615,4.724,284636.0
2021-10-29,4.599,4.732,4.599,4.708,520195.0
2021-11-01,4.739,4.794,4.677,4.778,474917.0
2021-11-02,4.77,4.77,4.693,4.724,201818.0
2021-11-03,4.825,4.833,4.755,4.833,296742.0
2021-11-04,4.786,4.841,4.755,4.794,264283.0
2021-11-05,4.825,4.848,4.798,4.817,219236.0
2021-11-08,4.809,4.864,4.809,4.841,178885.0
2021-11-09,4.833,4.841,4.763,4.77,308819.0
2021-11-10,4.786,4.802,4.747,4.755,160407.0
2021-11-11,4.669,4.778,4.669,4.732,305111.0
2021-11-12,4.716,4.732,4.669,4.669,335881.0
2021-11-15,4.747,4.747,4.669,4.716,308359.0
2021-11-16,4.716,4.728,4.568,4.615,410147.0
2021-11-17,4.615,4.693,4.603,4.693,451591.0
2021-11-18,4.63,4.743,4.623,4.693,214487.0
2021-11-19,4.693,4.794,4.685,4.755,257516.0
2021-11-22,4.739,4.825,4.739,4.802,259147.0
2021-11-23,4.77,4.809,4.739,4.809,295507.0
2021-11-24,4.786,4.825,4.739,4.825,422077.0
2021-11-25,4.794,4.926,4.786,4.918,501918.0
2021-11-26,4.996,4.996,4.879,4.911,352563.0
2021-11-29,4.996,4.996,4.833,4.918,529351.0
2021-11-30,4.895,5.012,4.887,4.973,475125.0
2021-12-01,4.841,5.066,4.841,5.004,453071.0
2021-12-02,4.996,5.02,4.973,5.004,650425.0
2021-12-03,5.043,5.082,5.012,5.082,240360.0
2021-12-06,5.058,5.09,5.043,5.074,475874.0
2021-12-07,5.074,5.128,5.043,5.097,406869.0
2021-12-08,5.16,5.261,5.082,5.206,495324.0
2021-12-09,5.183,5.191,5.113,5.128,334832.0
2021-12-10,5.152,5.269,5.152,5.237,282358.0
2021-12-13,5.253,5.377,5.136,5.346,496637.0
2021-12-14,5.323,5.323,5.23,5.245,296814.0
2021-12-15,5.23,5.261,5.206,5.222,272207.0
2021-12-16,5.222,5.276,5.035,5.074,1031965.0
2021-12-17,5.284,5.331,5.144,5.253,1001586.0
2021-12-20,5.269,5.307,5.175,5.183,309601.0
2021-12-21,5.175,5.183,5.074,5.144,330629.0
2021-12-22,5.058,5.175,5.058,5.152,233149.0
2021-12-23,5.191,5.249,5.152,5.237,235403.0
2021-12-24,5.284,5.323,5.191,5.206,103093.0
2021-12-29,5.245,5.35,5.222,5.331,425282.0
2021-12-30,5.331,5.331,5.257,5.284,137029.0
2021-12-31,5.261,5.304,5.214,5.214,122112.0
2022-01-04,5.362,5.362,5.16,5.354,146939.0
2022-01-05,5.354,5.354,5.245,5.292,250861.0
2022-01-06,5.136,5.292,5.121,5.198,324201.0
2022-01-07,5.253,5.276,5.183,5.245,214870.0
2022-01-10,5.175,5.237,5.175,5.222,97784.0
2022-01-11,5.191,5.214,5.128,5.136,182791.0
2022-01-12,5.23,5.23,5.09,5.105,289743.0
2022-01-13,5.105,5.113,5.051,5.051,185919.0
2022-01-14,5.027,5.144,5.027,5.082,313174.0
2022-01-17,5.043,5.206,5.043,5.144,276405.0
2022-01-18,5.175,5.3,5.16,5.222,376782.0
2022-01-19,5.167,5.214,5.144,5.191,615439.0
2022-01-20,5.136,5.16,5.051,5.09,535442.0
2022-01-21,5.043,5.105,5.035,5.09,539979.0
2022-01-24,5.066,5.136,5.035,5.082,524799.0
2022-01-25,5.058,5.058,4.841,4.918,594963.0
2022-01-27,5.012,5.027,4.825,4.887,734069.0
2022-01-28,5.043,5.051,4.895,5.02,2466018.0
2022-01-31,4.949,5.097,4.949,5.012,517872.0
2022-02-01,5.051,5.113,4.996,5.043,351932.0
2022-02-02,5.066,5.105,5.051,5.066,393798.0
2022-02-03,5.058,5.074,5.004,5.02,369898.0
2022-02-04,4.996,5.066,4.988,5.066,620990.0
2022-02-07,4.911,4.996,4.907,4.934,296374.0
2022-02-08,4.918,5.02,4.918,4.942,405656.0
2022-02-09,4.942,5.051,4.872,5.043,776647.0
2022-02-10,5.043,5.113,5.02,5.035,359370.0
2022-02-11,4.879,5.167,4.872,4.918,384061.0
2022-02-14,4.887,4.949,4.864,4.872,259596.0
2022-02-15,4.747,4.864,4.739,4.809,506885.0
2022-02-16,4.856,4.872,4.778,4.872,982382.0
2022-02-17,4.856,4.903,4.802,4.848,746955.0
2022-02-18,4.802,4.918,4.802,4.856,601177.0
2022-02-21,5.16,5.424,5.16,5.339,722562.0
2022-02-22,5.144,5.315,4.872,5.198,1225224.0
2022-02-23,5.222,5.323,5.198,5.245,849587.0
2022-02-24,5.097,5.245,5.097,5.191,1032582.0
2022-02-25,5.237,5.269,5.125,5.152,940416.0
2022-02-28,5.175,5.331,5.175,5.214,1082977.0
2022-03-01,5.3,5.393,5.292,5.393,831067.0
2022-03-02,5.315,5.393,5.296,5.354,1120869.0
2022-03-03,5.385,5.428,5.362,5.377,750740.0
2022-03-04,5.269,5.354,5.237,5.323,596669.0
2022-03-07,5.385,5.385,5.261,5.315,635475.0
2022-03-08,5.284,5.315,5.249,5.269,704693.0
2022-03-09,5.136,5.354,5.058,5.346,624736.0
2022-03-10,5.346,5.448,5.346,5.37,538181.0
2022-03-11,5.306,5.398,5.298,5.37,437012.0
2022-03-14,5.437,5.469,5.405,5.453,378863.0
2022-03-15,5.421,5.565,5.421,5.493,990336.0
2022-03-16,5.501,5.597,5.485,5.597,460851.0
2022-03-17,5.581,5.694,5.469,5.485,1172519.0
2022-03-18,5.461,5.517,5.397,5.429,748907.0
2022-03-21,5.429,5.485,5.373,5.413,379461.0
2022-03-22,5.581,5.629,5.389,5.429,440974.0
2022-03-23,5.461,5.469,5.405,5.437,305885.0
2022-03-24,5.413,5.437,5.357,5.365,634161.0
2022-03-25,5.389,5.421,5.341,5.389,495206.0
2022-03-28,5.413,5.437,5.381,5.389,384709.0
2022-03-29,5.397,5.445,5.365,5.365,481132.0
2022-03-30,5.437,5.453,5.365,5.389,740457.0
2022-03-31,5.405,5.509,5.405,5.413,1111634.0
2022-04-01,5.413,5.461,5.389,5.389,422921.0
2022-04-04,5.389,5.421,5.253,5.269,637707.0
2022-04-05,5.341,5.381,5.269,5.381,482215.0
2022-04-06,5.365,5.453,5.357,5.413,533199.0
2022-04-07,5.437,5.493,5.405,5.429,552239.0
2022-04-08,5.477,5.477,5.397,5.413,401434.0
2022-04-11,5.405,5.445,5.333,5.349,469369.0
2022-04-12,5.333,5.365,5.309,5.317,420954.0
2022-04-13,5.325,5.453,5.325,5.429,838265.0
2022-04-14,5.429,5.493,5.397,5.421,518482.0
2022-04-19,5.405,5.421,5.373,5.389,391646.0
2022-04-20,5.437,5.493,5.333,5.365,536876.0
2022-04-21,5.469,5.469,5.385,5.405,465039.0
2022-04-22,5.397,5.413,5.349,5.389,319369.0
2022-04-26,5.381,5.429,5.317,5.365,302330.0
2022-04-27,5.285,5.349,5.261,5.333,388487.0
2022-04-28,5.349,5.437,5.349,5.429,439018.0
2022-04-29,5.405,5.437,5.341,5.373,506933.0
2022-05-02,5.253,5.333,5.253,5.261,226146.0
2022-05-03,5.229,5.269,5.205,5.205,330108.0
2022-05-04,5.245,5.253,5.213,5.237,206174.0
2022-05-05,5.205,5.285,5.181,5.277,360194.0
2022-05-06,5.269,5.269,5.193,5.221,467068.0
2022-05-09,5.173,5.253,5.101,5.221,354356.0
2022-05-10,5.157,5.197,5.133,5.165,427027.0
2022-05-11,5.133,5.189,5.125,5.173,360861.0
2022-05-12,5.237,5.237,5.109,5.125,473729.0
2022-05-13,5.085,5.213,5.085,5.205,389011.0
2022-05-16,5.253,5.253,5.189,5.213,260748.0
2022-05-17,5.221,5.245,5.173,5.229,725804.0
2022-05-18,5.197,5.389,5.197,5.349,968491.0
2022-05-19,5.221,5.309,5.221,5.285,517737.0
2022-05-20,5.261,5.317,5.245,5.301,417341.0
2022-05-23,5.293,5.341,5.285,5.285,376674.0
2022-05-24,5.221,5.261,5.181,5.221,375041.0
2022-05-25,5.213,5.293,5.181,5.277,361262.0
2022-05-26,5.325,5.405,5.269,5.365,664791.0
2022-05-27,5.429,5.437,5.229,5.229,380512.0
2022-05-30,5.285,5.301,5.229,5.285,455009.0
2022-05-31,5.277,5.277,5.133,5.189,676932.0
2022-06-01,5.229,5.301,5.173,5.293,324713.0
2022-06-02,5.253,5.309,5.253,5.261,348550.0
2022-06-03,5.309,5.309,5.253,5.253,379497.0
2022-06-06,5.213,5.253,5.181,5.197,374064.0
2022-06-07,5.181,5.221,5.101,5.109,696438.0
2022-06-08,5.149,5.213,5.117,5.181,635961.0
2022-06-09,5.189,5.209,5.173,5.181,537157.0
2022-06-10,5.093,5.181,5.093,5.157,581958.0
2022-06-14,5.053,5.069,4.997,5.053,808796.0
2022-06-15,4.957,5.045,4.933,5.021,621226.0
2022-06-16,5.021,5.077,4.917,4.965,855246.0
2022-06-17,4.965,5.005,4.861,5.005,1618448.0
2022-06-20,5.045,5.093,5.005,5.069,591928.0
2022-06-21,5.093,5.149,5.045,5.069,415823.0
2022-06-22,5.085,5.149,5.061,5.133,693767.0
2022-06-23,5.197,5.289,5.149,5.261,673473.0
2022-06-24,5.261,5.397,5.261,5.373,479534.0
2022-06-27,5.381,5.421,5.357,5.365,509879.0
2022-06-28,5.437,5.469,5.333,5.357,444359.0
2022-06-29,5.373,5.373,5.269,5.293,613789.0
2022-06-30,5.277,5.301,5.141,5.141,604158.0
2022-07-01,5.301,5.301,5.197,5.213,568972.0
2022-07-04,5.269,5.381,5.245,5.285,661886.0
2022-07-05,5.277,5.301,5.157,5.213,521490.0
2022-07-06,5.205,5.365,5.205,5.317,727703.0
2022-07-07,5.349,5.357,5.277,5.285,469003.0
2022-07-08,5.317,5.325,5.277,5.285,344590.0
2022-07-11,5.293,5.293,5.237,5.253,427665.0
2022-07-12,5.301,5.349,5.253,5.261,860548.0
2022-07-13,5.301,5.421,5.285,5.405,990962.0
2022-07-14,5.413,5.477,5.405,5.469,506690.0
2022-07-15,5.469,5.549,5.453,5.469,775026.0
2022-07-18,5.501,5.509,5.429,5.445,220363.0
2022-07-19,5.277,5.477,5.173,5.469,514396.0
2022-07-20,5.501,5.597,5.501,5.581,648075.0
2022-07-21,5.573,5.629,5.549,5.629,489310.0
2022-07-22,5.613,5.662,5.589,5.645,733226.0
2022-07-25,5.637,5.694,5.621,5.67,725958.0
2022-07-26,5.694,5.73,5.67,5.694,481135.0
2022-07-27,5.629,5.738,5.605,5.678,246689.0
2022-07-28,5.702,5.726,5.645,5.718,432027.0
2022-07-29,5.758,5.766,5.718,5.734,608053.0
2022-08-01,5.758,5.782,5.734,5.734,432637.0
2022-08-02,5.758,5.766,5.702,5.758,358345.0
2022-08-03,5.758,5.854,5.734,5.846,682196.0
2022-08-04,5.87,5.894,5.822,5.878,514618.0
2022-08-05,5.878,5.918,5.838,5.87,319504.0
2022-08-08,5.862,5.87,5.734,5.734,283600.0
2022-08-09,5.702,5.742,5.662,5.686,504413.0
2022-08-10,5.686,5.79,5.67,5.686,453150.0
2022-08-11,5.718,5.726,5.645,5.678,435253.0
2022-08-12,5.653,5.67,5.605,5.67,290550.0
2022-08-15,5.637,5.71,5.613,5.71,203747.0
2022-08-16,5.742,5.766,5.71,5.766,361437.0
2022-08-17,5.758,5.782,5.734,5.75,631351.0
2022-08-18,5.774,5.774,5.686,5.71,503826.0
2022-08-19,5.726,5.726,5.605,5.605,631487.0
2022-08-22,5.662,5.806,5.629,5.726,450907.0
2022-08-23,5.662,5.718,5.589,5.645,573494.0
2022-08-24,5.678,5.79,5.67,5.71,673576.0
2022-08-25,5.645,5.702,5.581,5.694,588273.0
2022-08-26,5.678,5.762,5.67,5.702,944268.0
2022-08-29,5.581,5.662,5.581,5.662,376057.0
2022-08-30,5.67,5.718,5.625,5.67,605278.0
2022-08-31,5.662,5.758,5.662,5.726,310883.0
2022-09-01,5.71,5.718,5.637,5.678,545686.0
2022-09-02,5.758,5.758,5.605,5.621,342775.0
2022-09-05,5.662,5.702,5.621,5.694,342643.0
2022-09-06,5.629,5.726,5.629,5.726,482170.0
2022-09-07,5.662,5.758,5.605,5.758,622954.0
2022-09-08,5.766,5.822,5.67,5.678,616527.0
2022-09-09,5.604,5.703,5.604,5.653,455246.0
2022-09-12,5.736,5.744,5.571,5.703,448512.0
2022-09-13,5.81,5.81,5.662,5.687,294194.0
2022-09-14,5.579,5.662,5.538,5.62,733329.0
2022-09-15,5.612,5.62,5.546,5.563,843898.0
2022-09-16,5.563,5.596,5.488,5.538,1454884.0
2022-09-19,5.48,5.55,5.447,5.53,410326.0
2022-09-20,5.538,5.563,5.513,5.53,471767.0
2022-09-21,5.472,5.728,5.406,5.447,514210.0
2022-09-23,5.513,5.744,5.431,5.48,888308.0
2022-09-26,5.323,5.464,5.323,5.381,240943.0
2022-09-27,5.447,5.447,5.282,5.389,682502.0
2022-09-28,5.299,5.398,5.29,5.373,505406.0
2022-09-29,5.497,5.505,5.431,5.464,367167.0
2022-09-30,5.447,5.538,5.365,5.439,1117058.0
2022-10-03,5.488,5.513,5.414,5.439,390751.0
2022-10-04,5.488,5.596,5.447,5.554,590404.0
2022-10-05,5.563,5.662,5.538,5.587,893484.0
2022-10-06,5.546,5.604,5.472,5.571,489398.0
2022-10-07,5.447,5.579,5.191,5.546,460160.0
2022-10-10,5.422,5.612,5.406,5.571,433675.0
2022-10-11,5.587,5.629,5.579,5.604,370783.0
2022-10-12,5.629,5.687,5.629,5.645,458006.0
2022-10-13,5.629,5.711,5.629,5.653,568844.0
2022-10-14,5.753,5.777,5.703,5.761,454654.0
2022-10-17,5.736,5.753,5.711,5.711,217791.0
2022-10-18,5.802,5.918,5.736,5.761,368526.0
2022-10-19,5.777,5.893,5.753,5.802,642300.0
2022-10-20,5.794,5.835,5.653,5.744,675515.0
2022-10-21,5.571,5.843,5.563,5.711,498696.0
2022-10-24,5.984,5.984,5.786,5.827,277258.0
2022-10-25,5.843,5.901,5.802,5.86,404491.0
2022-10-26,5.703,5.885,5.703,5.852,781824.0
2022-10-27,5.868,5.959,5.81,5.893,589586.0
2022-10-28,5.876,5.918,5.835,5.885,502708.0
2022-10-31,5.909,6.429,5.893,6.281,3784854.0
2022-11-01,6.231,6.231,6.041,6.058,807660.0
2022-11-02,6.091,6.124,5.893,5.942,727539.0
2022-11-03,5.835,5.984,5.835,5.909,688423.0
2022-11-04,5.81,5.951,5.81,5.901,343884.0
2022-11-07,5.942,5.959,5.835,5.852,572267.0
2022-11-08,5.901,5.918,5.827,5.918,45142.0
2022-11-09,6.083,6.083,5.901,5.934,529555.0
2022-11-10,5.909,5.955,5.901,5.934,390504.0
2022-11-11,6.099,6.099,5.984,5.984,930376.0
2022-11-14,5.951,5.975,5.934,5.967,285153.0
2022-11-15,6.058,6.058,5.918,5.992,430792.0
2022-11-16,5.942,5.992,5.934,5.984,343806.0
2022-11-17,5.984,6.091,5.984,6.058,448835.0
2022-11-18,6.066,6.14,6.05,6.116,465910.0
2022-11-21,6.231,6.306,6.124,6.264,416621.0
2022-11-22,6.281,6.297,6.248,6.264,386975.0
2022-11-23,6.272,6.306,6.256,6.272,205498.0
2022-11-24,6.264,6.355,6.239,6.314,263668.0
2022-11-25,6.388,6.388,6.289,6.314,222342.0
2022-11-28,6.281,6.355,6.281,6.347,289030.0
2022-11-29,6.314,6.355,6.272,6.314,468019.0
2022-11-30,6.264,6.347,6.116,6.116,1008982.0
2022-12-01,6.149,6.231,6.124,6.14,693934.0
2022-12-02,6.165,6.272,6.165,6.231,448252.0
2022-12-05,6.239,6.326,6.239,6.256,229715.0
2022-12-06,6.272,6.355,6.272,6.297,305205.0
2022-12-07,6.306,6.347,6.297,6.314,523984.0
2022-12-08,6.405,6.413,6.318,6.372,480485.0
2022-12-09,6.429,6.429,6.347,6.355,316654.0
2022-12-12,6.363,6.363,6.322,6.33,586740.0
2022-12-13,6.471,6.52,6.38,6.446,577989.0
2022-12-14,6.454,6.594,6.429,6.57,609777.0
2022-12-15,6.495,6.553,6.33,6.363,717429.0
2022-12-16,6.339,6.446,6.289,6.289,2382095.0
2022-12-19,6.388,6.491,6.38,6.479,364322.0
2022-12-20,6.52,6.528,6.363,6.388,287666.0
2022-12-21,6.421,6.528,6.372,6.454,594533.0
2022-12-22,6.479,6.545,6.421,6.52,314935.0
2022-12-23,6.52,6.545,6.396,6.429,348491.0
2022-12-28,6.471,6.471,6.272,6.33,381533.0
2022-12-29,6.438,6.454,6.297,6.339,402496.0
2022-12-30,6.537,6.537,6.289,6.289,203456.0
2023-01-03,6.446,6.446,6.149,6.173,148152.0
2023-01-04,6.363,6.479,6.223,6.33,494181.0
2023-01-05,6.314,6.367,6.281,6.322,295662.0
2023-01-06,6.306,6.355,6.198,6.223,465732.0
2023-01-09,6.248,6.372,6.182,6.182,190790.0
2023-01-10,6.173,6.256,6.173,6.182,264328.0
2023-01-11,6.487,6.768,6.132,6.132,340837.0
2023-01-12,6.19,6.215,6.14,6.165,292111.0
2023-01-13,6.231,6.256,6.182,6.239,364462.0
2023-01-16,6.231,6.281,6.206,6.215,295673.0
2023-01-17,6.314,6.52,6.215,6.264,218007.0
2023-01-18,6.264,6.376,6.264,6.355,266847.0
2023-01-19,6.396,6.396,6.314,6.322,486009.0
2023-01-20,6.322,6.355,6.256,6.306,300630.0
2023-01-23,6.388,6.388,6.297,6.372,266261.0
2023-01-24,6.38,6.405,6.339,6.396,350732.0
2023-01-25,6.396,6.396,6.272,6.322,425426.0
2023-01-27,6.322,6.355,6.239,6.281,642465.0
2023-01-30,6.297,6.33,6.239,6.306,243977.0
2023-01-31,6.495,6.495,6.289,6.372,450518.0
2023-02-01,6.429,6.454,6.322,6.372,522831.0
2023-02-02,6.38,6.413,6.306,6.38,507244.0
2023-02-03,6.429,6.52,6.388,6.512,501711.0
2023-02-06,6.512,6.549,6.454,6.52,219021.0
2023-02-07,6.561,6.561,6.471,6.495,456181.0
2023-02-08,6.438,6.537,6.438,6.495,525698.0
2023-02-09,6.462,6.479,6.355,6.38,287074.0
2023-02-10,6.388,6.446,6.355,6.413,276340.0
2023-02-13,6.297,6.454,6.297,6.421,313365.0
2023-02-14,6.495,6.561,6.471,6.537,419647.0
2023-02-15,6.586,6.586,6.417,6.479,300716.0
2023-02-16,6.495,6.619,6.454,6.528,561548.0
2023-02-17,6.438,6.462,6.281,6.339,387756.0
2023-02-20,6.347,6.355,6.066,6.173,372855.0
2023-02-21,6.058,6.091,5.934,6.0,567572.0
2023-02-22,5.951,6.041,5.926,6.025,451353.0
2023-02-23,6.091,6.149,6.05,6.074,491636.0
2023-02-24,6.05,6.19,6.033,6.132,290756.0
2023-02-27,6.107,6.157,6.083,6.116,249305.0
2023-02-28,6.116,6.252,6.025,6.182,630489.0
2023-03-01,6.157,6.268,6.149,6.149,499146.0
2023-03-02,6.215,6.223,6.116,6.124,733427.0
2023-03-03,6.14,6.182,6.05,6.107,413968.0
2023-03-06,6.157,6.182,6.066,6.165,402025.0
2023-03-07,6.107,6.256,6.107,6.223,235304.0
2023-03-08,6.206,6.264,6.198,6.239,384416.0
2023-03-09,6.306,6.396,6.231,6.272,483950.0
2023-03-10,5.988,6.385,5.988,6.149,462685.0
2023-03-13,6.166,6.166,6.047,6.106,287939.0
2023-03-14,6.09,6.157,6.064,6.157,926793.0
2023-03-15,6.157,6.225,6.157,6.216,590508.0
2023-03-16,6.25,6.301,6.208,6.284,998718.0
2023-03-17,6.258,6.284,6.229,6.258,708806.0
2023-03-20,6.267,6.288,6.233,6.267,365050.0
2023-03-21,6.258,6.301,6.225,6.258,482040.0
2023-03-22,6.343,6.343,6.199,6.199,375118.0
2023-03-23,6.208,6.258,6.149,6.258,467233.0
2023-03-24,6.267,6.377,6.242,6.335,233711.0
2023-03-27,6.368,6.757,6.368,6.427,259493.0
2023-03-28,6.453,6.478,6.411,6.47,296205.0
2023-03-29,6.461,6.47,6.411,6.444,247017.0
2023-03-30,6.444,6.664,6.444,6.596,560312.0
2023-03-31,6.579,6.664,6.554,6.588,446625.0
2023-04-03,6.588,6.622,6.554,6.571,320311.0
2023-04-04,6.546,6.647,6.537,6.63,236554.0
2023-04-05,6.715,6.748,6.664,6.672,346320.0
2023-04-06,6.715,6.816,6.664,6.672,473444.0
2023-04-11,6.731,6.731,6.63,6.681,537162.0
2023-04-12,6.681,6.748,6.639,6.74,500606.0
2023-04-13,6.698,6.858,6.689,6.824,658059.0
2023-04-14,6.824,6.883,6.791,6.858,562669.0
2023-04-17,6.833,6.854,6.74,6.824,791950.0
2023-04-18,6.791,6.867,6.757,6.799,598364.0
2023-04-19,6.757,6.883,6.757,6.867,425535.0
2023-04-20,6.875,6.892,6.795,6.824,848709.0
2023-04-21,6.799,6.824,6.647,6.647,345120.0
2023-04-24,6.706,6.774,6.63,6.748,377326.0
2023-04-26,6.799,6.85,6.748,6.841,582438.0
2023-04-27,6.807,6.824,6.731,6.757,381323.0
2023-04-28,6.757,6.791,6.731,6.765,574056.0
2023-05-01,6.799,6.816,6.765,6.807,321514.0
2023-05-02,6.791,6.841,6.715,6.723,356554.0
2023-05-03,6.731,6.791,6.706,6.782,420391.0
2023-05-04,6.74,6.791,6.715,6.757,400081.0
2023-05-05,6.791,6.807,6.748,6.774,287791.0
2023-05-08,6.833,6.867,6.791,6.799,276691.0
2023-05-09,6.782,6.892,6.782,6.833,281048.0
2023-05-10,6.791,6.833,6.765,6.807,381463.0
2023-05-11,6.816,6.867,6.799,6.867,443700.0
2023-05-12,6.799,6.807,6.719,6.774,808735.0
2023-05-15,6.731,6.74,6.672,6.698,331321.0
2023-05-16,6.681,6.748,6.664,6.715,477059.0
2023-05-17,6.681,6.715,6.63,6.664,411053.0
2023-05-18,6.622,6.672,6.563,6.571,543602.0
2023-05-19,6.613,6.634,6.563,6.63,302819.0
2023-05-22,6.596,6.63,6.546,6.605,340928.0
2023-05-23,6.613,6.63,6.563,6.613,440096.0
2023-05-24,6.579,6.588,6.52,6.563,294164.0
2023-05-25,6.563,6.63,6.529,6.596,441165.0
2023-05-26,6.554,6.563,6.436,6.47,329266.0
2023-05-29,6.512,6.571,6.487,6.52,207522.0
2023-05-30,6.529,6.546,6.47,6.512,306802.0
2023-05-31,6.529,6.546,6.436,6.487,1412028.0
2023-06-01,6.385,6.579,6.385,6.579,337694.0
2023-06-02,6.622,6.655,6.571,6.605,538721.0
2023-06-05,6.613,6.643,6.579,6.613,426076.0
2023-06-06,6.63,6.63,6.546,6.546,583602.0
2023-06-07,6.571,6.579,6.529,6.529,521900.0
2023-06-08,6.537,6.546,6.461,6.461,853622.0
2023-06-09,6.436,6.537,6.411,6.495,383457.0
2023-06-13,6.52,6.537,6.461,6.47,925130.0
2023-06-14,6.503,6.52,6.461,6.495,614751.0
2023-06-15,6.52,6.579,6.512,6.52,647384.0
2023-06-16,6.487,6.588,6.478,6.546,893598.0
2023-06-19,6.579,6.622,6.512,6.554,514672.0
2023-06-20,6.563,6.571,6.487,6.571,544974.0
2023-06-21,6.579,6.63,6.546,6.622,457542.0
2023-06-22,6.622,6.622,6.503,6.503,412177.0
2023-06-23,6.487,6.537,6.453,6.512,368346.0
2023-06-26,6.537,6.571,6.512,6.563,423820.0
2023-06-27,6.588,6.588,6.503,6.546,216786.0
2023-06-28,6.529,6.588,6.52,6.554,361436.0
2023-06-29,6.546,6.596,6.461,6.478,456835.0
2023-06-30,6.47,6.563,6.453,6.546,879331.0
2023-07-03,6.588,6.596,6.461,6.529,465620.0
2023-07-04,6.495,6.584,6.478,6.579,307030.0
2023-07-05,6.546,6.579,6.512,6.546,606410.0
2023-07-06,6.529,6.537,6.444,6.453,516707.0
2023-07-07,6.394,6.461,6.326,6.385,677955.0
2023-07-10,6.394,6.453,6.377,6.419,415005.0
2023-07-11,6.419,6.436,6.36,6.402,361919.0
2023-07-12,6.419,6.503,6.394,6.495,316004.0
2023-07-13,6.546,6.622,6.52,6.613,402887.0
2023-07-14,6.748,6.757,6.639,6.74,320380.0
2023-07-17,6.757,6.757,6.596,6.639,466270.0
2023-07-18,6.622,6.622,6.563,6.622,366307.0
2023-07-19,6.579,6.613,6.47,6.503,646024.0
2023-07-20,6.537,6.537,6.394,6.436,477649.0
2023-07-21,6.436,6.495,6.411,6.478,312081.0
2023-07-24,6.571,6.571,6.453,6.487,332949.0
2023-07-25,6.503,6.503,6.444,6.503,284463.0
2023-07-26,6.47,6.563,6.453,6.537,667485.0
2023-07-27,6.52,6.672,6.52,6.655,614628.0
2023-07-28,6.672,6.731,6.655,6.715,425144.0
2023-07-31,6.706,6.736,6.647,6.715,331835.0
2023-08-01,6.698,6.774,6.647,6.765,269895.0
2023-08-02,6.689,6.74,6.579,6.613,235103.0
2023-08-03,6.613,6.715,6.571,6.664,436634.0
2023-08-04,6.639,6.664,6.579,6.596,531999.0
2023-08-07,6.622,6.706,6.579,6.689,194167.0
2023-08-08,6.655,6.689,6.622,6.689,473928.0
2023-08-09,6.664,6.715,6.63,6.689,193497.0
2023-08-10,6.748,6.748,6.647,6.689,413576.0
2023-08-11,6.664,6.715,6.63,6.672,208782.0
2023-08-14,6.622,6.706,6.622,6.672,267422.0
2023-08-15,6.63,6.689,6.63,6.681,252074.0
2023-08-16,6.639,6.647,6.512,6.52,493212.0
2023-08-17,6.512,6.554,6.436,6.478,444015.0
2023-08-18,6.47,6.529,6.436,6.529,534130.0
2023-08-21,6.427,6.436,6.284,6.351,670445.0
2023-08-22,6.301,6.309,6.132,6.208,857788.0
2023-08-23,6.191,6.284,6.166,6.25,683759.0
2023-08-24,6.216,6.284,6.174,6.225,479918.0
2023-08-25,6.132,6.182,6.081,6.106,367573.0
2023-08-28,6.14,6.157,6.106,6.14,226311.0
2023-08-29,6.14,6.199,6.14,6.157,227481.0
2023-08-30,6.225,6.258,6.191,6.216,340466.0
2023-08-31,6.258,6.275,6.208,6.208,788681.0
2023-09-01,6.208,6.242,6.098,6.106,281737.0
2023-09-04,6.174,6.174,6.064,6.106,157245.0
2023-09-05,6.039,6.098,6.022,6.047,360757.0
2023-09-06,6.022,6.047,5.921,5.954,528060.0
2023-09-07,5.988,6.035,5.921,5.963,632744.0
2023-09-08,5.944,6.014,5.944,6.005,346253.0
2023-09-11,5.992,6.001,5.939,6.001,382831.0
2023-09-12,5.974,6.009,5.922,5.974,449119.0
2023-09-13,6.009,6.009,5.904,5.974,513081.0
2023-09-14,5.948,6.027,5.948,6.027,682984.0
2023-09-15,6.106,6.167,6.027,6.167,1773664.0
2023-09-18,6.132,6.158,6.097,6.123,428002.0
2023-09-19,6.115,6.115,6.027,6.045,471561.0
2023-09-20,6.001,6.088,6.001,6.08,475940.0
2023-09-21,6.097,6.123,6.049,6.071,448777.0
2023-09-22,5.983,6.185,5.983,6.185,559349.0
2023-09-25,6.202,6.272,6.167,6.255,368852.0
2023-09-26,6.255,6.272,6.202,6.211,434421.0
2023-09-27,6.202,6.264,6.15,6.176,501731.0
2023-09-28,6.132,6.246,6.115,6.176,354371.0
2023-09-29,6.132,6.211,6.093,6.193,394401.0
2023-10-02,6.228,6.228,6.123,6.123,200333.0
2023-10-03,6.045,6.123,6.027,6.027,479163.0
2023-10-04,6.001,6.097,5.966,6.097,657689.0
2023-10-05,6.15,6.246,6.115,6.185,318980.0
2023-10-06,6.22,6.299,6.211,6.246,323400.0
2023-10-09,6.22,6.29,6.202,6.237,269603.0
2023-10-10,6.299,6.299,6.22,6.246,291228.0
2023-10-11,6.281,6.307,6.228,6.29,270719.0
2023-10-12,6.29,6.316,6.202,6.264,469444.0
2023-10-13,6.22,6.22,6.123,6.132,331107.0
2023-10-16,6.08,6.193,6.071,6.193,251183.0
2023-10-17,6.272,6.272,6.176,6.22,374057.0
2023-10-18,6.237,6.272,6.106,6.185,377489.0
2023-10-19,6.132,6.185,6.088,6.167,310901.0
2023-10-20,6.115,6.132,6.045,6.053,255845.0
2023-10-23,6.018,6.045,5.931,5.957,214250.0
2023-10-24,5.948,5.974,5.896,5.957,292375.0
2023-10-25,5.904,5.953,5.861,5.896,487092.0
2023-10-26,5.887,5.896,5.782,5.852,527772.0
2023-10-27,5.887,5.887,5.79,5.861,357026.0
2023-10-30,5.764,5.79,5.65,5.677,576758.0
2023-10-31,5.685,5.808,5.685,5.773,521971.0
2023-11-01,5.799,5.799,5.668,5.764,342081.0
2023-11-02,5.764,5.957,5.738,5.957,375133.0
2023-11-03,5.957,6.071,5.957,5.992,441968.0
2023-11-06,6.018,6.053,5.948,5.966,459485.0
2023-11-07,5.983,6.027,5.931,5.983,259817.0
2023-11-08,6.036,6.036,5.948,5.948,395151.0
2023-11-09,5.966,6.053,5.966,6.027,314626.0
2023-11-10,5.992,6.088,5.992,6.088,269740.0
2023-11-13,6.106,6.176,6.071,6.071,284229.0
2023-11-14,6.115,6.167,6.062,6.115,363916.0
2023-11-15,6.193,6.211,6.141,6.176,339851.0
2023-11-16,6.185,6.211,6.158,6.176,341345.0
2023-11-17,6.176,6.193,6.123,6.141,225300.0
2023-11-20,6.132,6.176,6.045,6.062,275881.0
2023-11-21,6.097,6.15,6.08,6.141,353461.0
2023-11-22,6.158,6.158,6.071,6.088,299435.0
2023-11-23,6.071,6.115,6.027,6.106,261393.0
2023-11-24,6.132,6.132,6.071,6.071,132339.0
2023-11-27,6.132,6.132,6.075,6.088,111884.0
2023-11-28,6.071,6.202,6.062,6.15,367830.0
2023-11-29,6.167,6.228,6.123,6.141,355159.0
2023-11-30,6.158,6.272,6.158,6.228,519658.0
2023-12-01,6.228,6.299,6.228,6.264,237531.0
2023-12-04,6.342,6.36,6.264,6.29,238777.0
2023-12-05,6.264,6.325,6.255,6.299,436191.0
2023-12-06,6.421,6.456,6.29,6.421,914681.0
2023-12-07,6.404,6.448,6.264,6.264,538531.0
2023-12-08,6.228,6.281,6.202,6.255,571028.0
2023-12-11,6.29,6.351,6.255,6.299,513438.0
2023-12-12,6.299,6.299,6.228,6.246,571478.0
2023-12-13,6.264,6.264,6.211,6.246,692120.0
2023-12-14,6.377,6.448,6.299,6.412,935308.0
2023-12-15,6.421,6.421,6.193,6.193,1676664.0
2023-12-18,6.246,6.272,6.202,6.211,347598.0
2023-12-19,6.281,6.281,6.193,6.22,418156.0
2023-12-20,6.307,6.307,6.22,6.246,578777.0
2023-12-21,6.228,6.316,6.202,6.281,591742.0
2023-12-22,6.334,6.36,6.237,6.237,202745.0
2023-12-27,6.377,6.386,6.211,6.237,371972.0
2023-12-28,6.334,6.334,6.237,6.325,303718.0
2023-12-29,6.369,6.439,6.36,6.421,242764.0
2024-01-02,6.421,6.474,6.386,6.395,228996.0
2024-01-03,6.377,6.404,6.342,6.395,283381.0
2024-01-04,6.404,6.43,6.342,6.369,188414.0
2024-01-05,6.395,6.448,6.351,6.404,182985.0
2024-01-08,6.421,6.43,6.272,6.307,259730.0
2024-01-09,6.456,6.456,6.351,6.377,270155.0
2024-01-10,6.369,6.412,6.351,6.395,260569.0
2024-01-11,6.412,6.421,6.325,6.36,276369.0
2024-01-12,6.377,6.474,6.316,6.404,413568.0
2024-01-15,6.439,6.439,6.342,6.351,139446.0
2024-01-16,6.299,6.369,6.29,6.334,290367.0
2024-01-17,6.351,6.369,6.29,6.316,343426.0
2024-01-18,6.281,6.316,6.246,6.246,366562.0
2024-01-19,6.334,6.334,6.202,6.281,513824.0
2024-01-22,6.377,6.377,6.255,6.316,488651.0
2024-01-23,6.342,6.369,6.272,6.369,404114.0
2024-01-24,6.369,6.395,6.294,6.377,254097.0
2024-01-25,6.377,6.412,6.342,6.377,432139.0
2024-01-29,6.474,6.474,6.377,6.439,315079.0
2024-01-30,6.474,6.474,6.369,6.439,375760.0
2024-01-31,6.412,6.57,6.395,6.57,564771.0
2024-02-01,6.561,6.561,6.439,6.448,427758.0
2024-02-02,6.5,6.557,6.474,6.535,776896.0
2024-02-05,6.456,6.526,6.421,6.491,348835.0
2024-02-06,6.36,6.649,6.36,6.623,348868.0
2024-02-07,6.596,6.596,6.439,6.5,593505.0
2024-02-08,6.509,6.57,6.483,6.526,258935.0
2024-02-09,6.526,6.583,6.491,6.561,203861.0
2024-02-12,6.658,6.658,6.483,6.544,461048.0
2024-02-13,6.553,6.57,6.465,6.544,879730.0
2024-02-14,6.456,6.548,6.456,6.474,411599.0
2024-02-15,6.456,6.544,6.456,6.5,642363.0
2024-02-16,6.561,6.57,6.5,6.535,559586.0
2024-02-19,6.579,6.719,6.526,6.702,508402.0
2024-02-20,6.702,6.728,6.64,6.702,311646.0
2024-02-21,6.728,6.728,6.596,6.596,349604.0
2024-02-22,6.675,6.737,6.649,6.667,374131.0
2024-02-23,6.57,6.68,6.518,6.614,642627.0
2024-02-26,6.702,6.702,6.456,6.553,961405.0
2024-02-27,6.526,6.693,6.412,6.483,809359.0
2024-02-28,6.518,6.544,6.404,6.491,871341.0
2024-02-29,6.553,6.553,6.412,6.526,1125949.0
2024-03-01,6.588,6.588,6.448,6.544,552384.0
2024-03-04,6.579,6.631,6.509,6.561,373068.0
2024-03-05,6.579,6.579,6.465,6.535,660492.0
2024-03-06,6.535,6.535,6.386,6.491,837104.0
2024-03-07,6.553,6.553,6.474,6.553,819911.0
2024-03-08,6.553,6.658,6.5,6.631,1266320.0
2024-03-11,6.5,6.614,6.5,6.561,374834.0
2024-03-12,6.544,6.684,6.544,6.631,529982.0
2024-03-13,6.675,6.675,6.544,6.561,476478.0
2024-03-14,6.57,6.57,6.377,6.439,664467.0
2024-03-15,6.395,6.422,6.328,6.386,1285907.0
2024-03-18,6.431,6.44,6.341,6.377,385506.0
2024-03-19,6.368,6.377,6.287,6.323,873222.0
2024-03-20,6.377,6.404,6.332,6.386,445354.0
2024-03-21,6.395,6.422,6.35,6.377,1171888.0
2024-03-22,6.386,6.422,6.359,6.386,404247.0
2024-03-25,6.431,6.44,6.377,6.404,223466.0
2024-03-26,6.377,6.377,6.269,6.287,407259.0
2024-03-27,6.287,6.305,6.26,6.269,349466.0
2024-03-28,6.278,6.341,6.269,6.296,347206.0
2024-04-02,6.368,6.368,6.242,6.242,394829.0
2024-04-03,6.242,6.26,6.116,6.179,499554.0
2024-04-04,6.233,6.26,6.215,6.224,261609.0
2024-04-05,6.17,6.287,6.125,6.17,322708.0
2024-04-08,6.206,6.242,6.161,6.242,264019.0
2024-04-09,6.206,6.224,6.089,6.197,456609.0
2024-04-10,6.197,6.305,6.17,6.305,617594.0
2024-04-11,6.215,6.278,6.197,6.233,335105.0
2024-04-12,6.224,6.26,6.152,6.224,346954.0
2024-04-15,6.188,6.242,6.175,6.206,332776.0
2024-04-16,6.125,6.161,6.058,6.089,654748.0
2024-04-17,6.116,6.215,6.098,6.215,513478.0
2024-04-18,6.116,6.143,6.062,6.062,708466.0
2024-04-19,6.062,6.089,5.972,5.972,459527.0
2024-04-22,6.026,6.143,5.99,6.125,367103.0
2024-04-23,6.134,6.152,6.062,6.062,272010.0
2024-04-24,6.08,6.125,6.004,6.026,529919.0
2024-04-26,6.017,6.035,5.847,5.847,503160.0
2024-04-29,5.909,5.968,5.891,5.963,402658.0
2024-04-30,5.999,5.999,5.891,5.927,641801.0
2024-05-01,5.9,5.945,5.882,5.882,370846.0
2024-05-02,5.9,5.945,5.9,5.927,288922.0
2024-05-03,5.963,5.963,5.909,5.945,278681.0
2024-05-06,5.963,5.999,5.882,5.9,392009.0
2024-05-07,5.918,5.945,5.869,5.927,379510.0
2024-05-08,5.945,5.954,5.896,5.918,325853.0
2024-05-09,5.918,5.936,5.82,5.864,368954.0
2024-05-10,5.891,5.945,5.864,5.891,241088.0
2024-05-13,5.918,5.945,5.882,5.909,278797.0
2024-05-14,5.9,5.927,5.864,5.918,317416.0
2024-05-15,5.945,5.981,5.9,5.909,338703.0
2024-05-16,5.963,6.008,5.927,5.972,472045.0
2024-05-17,5.9,5.999,5.9,5.918,494247.0
2024-05-20,5.972,5.995,5.927,5.981,247826.0
2024-05-21,5.99,6.035,5.963,6.026,336116.0
2024-05-22,6.017,6.08,5.972,6.08,347203.0
2024-05-23,6.044,6.143,6.044,6.143,306708.0
2024-05-24,6.026,6.089,6.026,6.062,212921.0
2024-05-27,6.071,6.107,6.053,6.107,196935.0
2024-05-28,6.08,6.125,6.08,6.107,308557.0
2024-05-29,6.035,6.08,6.017,6.035,296956.0
2024-05-30,6.017,6.08,6.017,6.08,392593.0
2024-05-31,6.206,6.215,6.098,6.215,626063.0
2024-06-03,6.215,6.26,6.17,6.224,336571.0
2024-06-04,6.206,6.233,6.134,6.161,434530.0
2024-06-05,6.179,6.251,6.17,6.242,432031.0
2024-06-06,6.323,6.332,6.26,6.314,441946.0
2024-06-07,6.332,6.341,6.278,6.341,273591.0
2024-06-11,6.251,6.323,6.224,6.26,469333.0
2024-06-12,6.278,6.314,6.242,6.296,429678.0
2024-06-13,6.26,6.359,6.251,6.332,388832.0
2024-06-14,6.323,6.35,6.265,6.323,321992.0
2024-06-17,6.332,6.332,6.188,6.224,375000.0
2024-06-18,6.26,6.341,6.188,6.215,606208.0
2024-06-19,6.197,6.197,6.053,6.053,308355.0
2024-06-20,6.062,6.206,6.026,6.206,1172121.0
2024-06-21,6.26,6.296,6.161,6.269,1096738.0
2024-06-24,6.305,6.314,6.26,6.296,623082.0
2024-06-25,6.305,6.431,6.296,6.413,504728.0
2024-06-26,6.422,6.481,6.404,6.422,463586.0
2024-06-27,6.305,6.377,6.233,6.377,390748.0
2024-06-28,6.512,6.512,6.431,6.44,446881.0
2024-07-01,6.386,6.413,6.35,6.386,358843.0
2024-07-02,6.35,6.422,6.337,6.404,211597.0
2024-07-03,6.386,6.476,6.386,6.458,235519.0
2024-07-04,6.512,6.512,6.377,6.44,469427.0
2024-07-05,6.413,6.413,6.314,6.377,336688.0
2024-07-08,6.359,6.359,6.242,6.332,405233.0
2024-07-09,6.35,6.35,6.278,6.296,375317.0
2024-07-10,6.296,6.368,6.278,6.341,241928.0
2024-07-11,6.377,6.404,6.296,6.404,376692.0
2024-07-12,6.449,6.49,6.422,6.467,349972.0
2024-07-15,6.467,6.521,6.449,6.467,402750.0
2024-07-16,6.494,6.494,6.431,6.458,325193.0
2024-07-17,6.539,6.557,6.422,6.467,648407.0
2024-07-18,6.485,6.535,6.409,6.449,697942.0
2024-07-19,6.305,6.413,6.269,6.341,647815.0
2024-07-22,6.296,6.386,6.287,6.341,252481.0
2024-07-23,6.431,6.431,6.35,6.404,332029.0
2024-07-24,6.386,6.413,6.341,6.395,412797.0
2024-07-25,6.341,6.386,6.305,6.305,349838.0
2024-07-26,6.332,6.35,6.242,6.242,250276.0
2024-07-29,6.269,6.296,6.233,6.278,286736.0
2024-07-30,6.251,6.364,6.233,6.35,358078.0
2024-07-31,6.386,6.503,6.341,6.476,441040.0
2024-08-01,6.53,6.557,6.485,6.503,341250.0
2024-08-02,6.323,6.557,6.323,6.557,1048175.0
2024-08-05,6.395,6.512,6.368,6.467,789779.0
2024-08-06,6.566,6.566,6.382,6.467,438079.0
2024-08-07,6.44,6.584,6.44,6.539,470596.0
2024-08-08,6.53,6.575,6.467,6.575,405729.0
2024-08-09,6.566,6.593,6.476,6.485,385784.0
2024-08-12,6.566,6.593,6.503,6.548,347014.0
2024-08-13,6.557,6.593,6.539,6.539,278311.0
2024-08-14,6.584,6.602,6.494,6.584,440532.0
2024-08-15,6.566,6.683,6.566,6.683,311003.0
2024-08-16,6.746,6.746,6.665,6.701,370317.0
2024-08-19,6.728,6.728,6.602,6.602,340423.0
2024-08-20,6.638,6.638,6.476,6.476,433303.0
2024-08-21,6.458,6.53,6.44,6.467,454082.0
2024-08-22,6.512,6.714,6.494,6.674,1469920.0
2024-08-23,6.656,6.71,6.485,6.53,532223.0
2024-08-26,6.728,7.358,6.728,7.178,1004080.0
2024-08-27,7.133,7.196,6.863,7.007,713802.0
2024-08-28,6.962,7.151,6.908,7.124,867448.0
2024-08-29,7.106,7.178,7.043,7.115,484029.0
2024-08-30,7.133,7.187,7.052,7.16,588261.0
2024-09-02,7.124,7.142,7.043,7.106,536046.0
2024-09-03,7.097,7.119,7.034,7.034,523445.0
2024-09-04,6.998,7.16,6.917,7.124,527419.0
2024-09-05,7.151,7.367,7.124,7.367,620703.0
2024-09-06,7.313,7.385,7.268,7.349,667641.0
2024-09-09,7.232,7.304,7.232,7.259,640809.0
2024-09-10,7.322,7.484,7.295,7.484,546171.0
2024-09-11,7.241,7.654,7.241,7.654,1013202.0
2024-09-12,7.708,7.708,7.609,7.645,641762.0
2024-09-13,7.712,7.712,7.609,7.618,322302.0
2024-09-16,7.688,7.8,7.586,7.763,748579.0
2024-09-17,7.772,7.837,7.744,7.837,663296.0
2024-09-18,7.8,7.828,7.772,7.772,522797.0
2024-09-19,7.93,7.93,7.632,7.651,886111.0
2024-09-20,7.651,7.651,7.474,7.586,901797.0
2024-09-23,7.539,7.549,7.465,7.502,385047.0
2024-09-24,7.456,7.502,7.39,7.465,507978.0
2024-09-25,7.493,7.493,7.307,7.39,477266.0
2024-09-26,7.428,7.558,7.344,7.539,534558.0
2024-09-27,7.493,7.502,7.372,7.437,486744.0
2024-09-30,7.465,7.511,7.39,7.4,496901.0
2024-10-01,7.474,7.474,7.372,7.372,399797.0
2024-10-02,7.39,7.428,7.372,7.381,303752.0
2024-10-03,7.418,7.493,7.335,7.446,310772.0
2024-10-04,7.428,7.511,7.372,7.465,324237.0
2024-10-07,7.493,7.493,7.316,7.316,283406.0
2024-10-08,7.297,7.437,7.297,7.428,359417.0
2024-10-09,7.465,7.586,7.446,7.502,508416.0
2024-10-10,7.502,7.549,7.4,7.465,288611.0
2024-10-11,7.409,7.474,7.381,7.465,325411.0
2024-10-14,7.567,7.567,7.353,7.353,396657.0
2024-10-15,7.456,7.502,7.372,7.502,331975.0
2024-10-16,7.474,7.511,7.4,7.446,361180.0
2024-10-17,7.511,7.642,7.479,7.577,448442.0
2024-10-18,7.567,7.604,7.437,7.446,393939.0
2024-10-21,7.502,7.521,7.362,7.381,602611.0
2024-10-22,7.353,7.502,7.335,7.465,469319.0
2024-10-23,7.483,7.53,7.446,7.53,380980.0
2024-10-24,7.558,7.577,7.502,7.53,443666.0
2024-10-25,7.539,7.558,7.418,7.428,326231.0
2024-10-28,7.511,7.549,7.456,7.521,253580.0
2024-10-29,7.53,7.577,7.428,7.577,517487.0
2024-10-30,7.577,7.623,7.539,7.595,244951.0
2024-10-31,7.539,7.586,7.4,7.483,431674.0
2024-11-01,7.39,7.502,7.381,7.456,327158.0
2024-11-04,7.558,7.558,7.409,7.437,265913.0
2024-11-05,7.428,7.428,7.376,7.418,209956.0
2024-11-06,7.493,7.553,7.4,7.474,211670.0
2024-11-07,7.446,7.465,7.311,7.409,461287.0
2024-11-08,7.446,7.539,7.418,7.465,478649.0
2024-11-11,7.465,7.483,7.418,7.437,229303.0
2024-11-12,7.521,7.521,7.4,7.493,198309.0
2024-11-13,7.428,7.446,7.362,7.381,303159.0
2024-11-14,7.465,7.493,7.418,7.474,235428.0
2024-11-15,7.558,7.558,7.465,7.511,219164.0
2024-11-18,7.549,7.679,7.502,7.679,287773.0
2024-11-19,7.586,7.651,7.539,7.586,339104.0
2024-11-20,7.651,7.651,7.428,7.483,195682.0
2024-11-21,7.511,7.539,7.437,7.521,276392.0
2024-11-22,7.632,7.632,7.521,7.549,251601.0
2024-11-25,7.595,7.632,7.558,7.577,314036.0
2024-11-26,7.614,7.651,7.409,7.549,257100.0
2024-11-27,7.632,7.698,7.53,7.642,380949.0
2024-11-28,7.679,7.725,7.642,7.688,402913.0
2024-11-29,7.725,7.725,7.558,7.558,225369.0
2024-12-02,7.604,7.684,7.595,7.67,357411.0
2024-12-03,7.707,7.716,7.632,7.698,272176.0
2024-12-04,7.595,7.614,7.511,7.549,275317.0
2024-12-05,7.586,7.716,7.577,7.698,447535.0
2024-12-06,7.642,7.721,7.623,7.632,147731.0
2024-12-09,7.67,7.707,7.632,7.67,240444.0
2024-12-10,7.698,7.735,7.651,7.688,216989.0
2024-12-11,7.651,7.679,7.549,7.595,228097.0
2024-12-12,7.679,7.688,7.539,7.604,261867.0
2024-12-13,7.577,7.651,7.511,7.586,208161.0
2024-12-16,7.595,7.595,7.539,7.558,420689.0
2024-12-17,7.474,7.66,7.474,7.595,590878.0
2024-12-18,7.66,7.67,7.567,7.577,651426.0
2024-12-19,7.483,7.558,7.316,7.344,901097.0
2024-12-20,7.353,7.483,7.176,7.176,2413259.0
2024-12-23,7.307,7.474,7.307,7.446,353942.0
2024-12-24,7.465,7.521,7.409,7.446,84953.0
2024-12-27,7.372,7.511,7.372,7.474,163877.0
2024-12-30,7.446,7.53,7.39,7.465,178116.0
2024-12-31,7.241,7.456,7.241,7.39,113838.0
2025-01-02,7.428,7.446,7.325,7.344,185960.0
2025-01-03,7.344,7.465,7.307,7.353,193530.0
2025-01-06,7.456,7.456,7.26,7.26,185085.0
2025-01-07,7.381,7.381,7.297,7.307,334783.0
2025-01-08,7.307,7.335,7.288,7.297,186273.0
2025-01-09,7.269,7.353,7.214,7.344,222984.0
2025-01-10,7.362,7.372,7.241,7.269,157510.0
2025-01-13,7.232,7.251,7.12,7.148,218189.0
2025-01-14,7.214,7.297,7.195,7.279,243669.0
2025-01-15,7.167,7.362,7.167,7.297,298586.0
2025-01-16,7.307,7.418,7.269,7.344,302700.0
2025-01-17,7.418,7.474,7.325,7.418,256834.0
2025-01-20,7.456,7.456,7.362,7.4,188433.0
2025-01-21,7.428,7.493,7.381,7.409,239683.0
2025-01-22,7.428,7.493,7.325,7.325,209924.0
2025-01-23,7.344,7.372,7.241,7.26,216610.0
2025-01-24,7.279,7.297,7.204,7.241,136149.0
2025-01-28,7.353,7.353,7.195,7.26,297244.0
2025-01-29,7.335,7.418,7.241,7.362,420212.0
2025-01-30,7.372,7.372,7.195,7.232,335028.0
2025-01-31,7.26,7.362,7.214,7.279,729189.0
2025-02-03,7.13,7.288,7.13,7.204,287031.0
2025-02-04,7.316,7.325,7.176,7.223,509805.0
2025-02-05,7.353,7.353,7.214,7.241,272719.0
2025-02-06,7.456,7.456,7.251,7.279,172643.0
2025-02-07,7.279,7.279,7.186,7.223,256707.0
2025-02-10,7.167,7.269,7.167,7.204,135284.0
2025-02-11,7.307,7.307,7.204,7.269,183306.0
2025-02-12,7.269,7.269,7.176,7.204,226800.0
2025-02-13,7.204,7.251,7.167,7.214,327269.0
2025-02-14,7.325,7.325,7.223,7.307,313990.0
2025-02-17,7.325,7.428,7.241,7.325,423333.0
2025-02-18,7.418,7.428,7.307,7.335,356431.0
2025-02-19,7.4,7.632,7.344,7.418,755999.0
2025-02-20,7.381,7.493,7.325,7.465,463438.0
2025-02-21,7.521,7.53,7.418,7.446,485722.0
2025-02-24,7.307,7.344,6.972,7.167,860110.0
2025-02-25,7.186,7.204,6.972,7.027,741299.0
2025-02-26,7.241,7.241,6.972,6.99,370971.0
2025-02-27,6.981,7.209,6.976,7.037,366075.0
2025-02-28,7.074,7.102,6.999,6.999,683888.0
2025-03-03,7.055,7.055,6.934,6.934,309119.0
2025-03-04,6.804,6.888,6.804,6.832,253901.0
2025-03-05,6.823,6.86,6.748,6.748,500685.0
2025-03-06,6.757,6.832,6.702,6.832,428266.0
2025-03-07,6.757,6.869,6.757,6.795,412808.0
2025-03-10,6.878,6.878,6.748,6.823,387363.0
2025-03-11,6.72,6.851,6.72,6.795,487499.0
2025-03-12,6.795,6.841,6.748,6.813,727086.0
2025-03-13,6.851,6.86,6.757,6.776,441100.0
2025-03-14,6.987,7.083,6.651,6.795,309552.0
2025-03-17,6.968,6.968,6.78,6.824,454638.0
2025-03-18,6.92,6.92,6.814,6.814,358287.0
2025-03-19,6.814,6.814,6.631,6.756,696806.0
2025-03-20,6.775,6.91,6.775,6.9,914248.0
2025-03-21,6.881,7.016,6.876,6.968,781181.0
2025-03-24,6.968,6.997,6.9,6.92,303573.0
2025-03-25,6.948,7.006,6.91,6.939,383711.0
2025-03-26,6.968,7.035,6.92,7.006,311343.0
2025-03-27,7.006,7.016,6.939,6.977,178432.0
2025-03-28,6.891,7.141,6.891,7.083,397756.0
2025-03-31,7.016,7.073,7.006,7.025,327483.0
2025-04-01,7.064,7.117,7.006,7.093,430175.0
2025-04-02,7.112,7.17,7.025,7.045,355650.0
2025-04-03,6.977,7.083,6.977,7.054,300067.0
2025-04-04,7.035,7.155,6.992,7.121,503672.0
2025-04-07,6.9,7.112,6.804,6.852,126436.0
2025-04-08,6.987,7.083,6.915,7.083,476324.0
2025-04-09,6.9,7.025,6.867,6.929,603318.0
2025-04-10,7.285,7.467,7.121,7.17,712941.0
2025-04-11,7.141,7.232,7.112,7.208,408586.0
2025-04-14,7.208,7.256,7.121,7.17,322754.0
2025-04-15,7.16,7.266,7.121,7.15,356251.0
2025-04-16,7.064,7.208,7.064,7.112,443059.0
2025-04-17,7.083,7.179,7.083,7.179,268958.0
2025-04-22,7.112,7.179,7.045,7.054,224130.0
2025-04-23,7.16,7.16,6.997,7.025,439902.0
2025-04-24,7.006,7.102,6.987,7.064,295559.0
2025-04-28,7.073,7.208,6.987,7.131,500683.0
2025-04-29,7.227,7.237,7.131,7.218,480376.0
2025-04-30,7.246,7.261,7.054,7.121,679811.0
2025-05-01,7.112,7.275,7.083,7.227,630774.0
2025-05-02,7.16,7.314,7.131,7.304,219493.0
2025-05-05,7.304,7.4,7.218,7.227,215730.0
2025-05-06,7.189,7.304,7.189,7.227,394938.0
2025-05-07,7.218,7.285,7.15,7.237,548555.0
2025-05-08,7.227,7.458,7.227,7.343,541170.0
2025-05-09,7.237,7.381,7.237,7.304,519899.0
2025-05-12,7.4,7.4,7.314,7.371,291862.0
2025-05-13,7.4,7.429,7.237,7.304,263899.0
2025-05-14,7.314,7.323,7.218,7.266,257524.0
2025-05-15,7.266,7.304,7.208,7.285,393028.0
2025-05-16,7.343,7.343,7.218,7.266,210698.0
2025-05-19,7.208,7.285,7.179,7.285,266101.0
2025-05-20,7.323,7.343,7.256,7.285,150292.0
2025-05-21,7.333,7.333,7.208,7.246,305781.0
2025-05-22,7.189,7.266,7.179,7.227,278704.0
2025-05-23,7.189,7.237,7.131,7.198,331323.0
2025-05-26,7.227,7.227,7.064,7.102,278122.0
2025-05-27,7.285,7.285,7.121,7.189,266940.0
2025-05-28,7.246,7.246,7.141,7.189,229110.0
2025-05-29,7.179,7.227,7.121,7.189,399399.0
2025-05-30,7.141,7.304,7.141,7.256,479674.0
2025-06-02,7.352,7.352,7.208,7.246,162132.0
2025-06-03,7.285,7.439,7.256,7.4,374881.0
2025-06-04,7.439,7.544,7.429,7.458,614799.0
2025-06-05,7.439,7.515,7.419,7.477,575255.0
2025-06-06,7.544,7.588,7.487,7.573,242255.0
2025-06-10,7.688,7.688,7.535,7.602,286954.0
2025-06-11,7.631,7.746,7.631,7.65,507011.0
2025-06-12,7.66,7.737,7.621,7.708,327351.0
2025-06-13,7.688,7.756,7.612,7.698,347170.0
2025-06-16,7.708,7.765,7.66,7.727,214330.0
2025-06-17,7.765,7.765,7.645,7.679,152633.0
2025-06-18,7.64,7.688,7.583,7.669,358780.0
2025-06-19,7.621,7.669,7.554,7.612,526272.0
2025-06-20,7.698,7.698,7.602,7.64,219588.0
2025-06-23,7.708,7.746,7.573,7.66,246311.0
2025-06-24,7.833,7.833,7.592,7.592,219635.0
2025-06-25,7.65,7.679,7.564,7.64,276561.0
2025-06-26,7.66,7.66,7.477,7.564,340775.0
2025-06-27,7.785,7.785,7.515,7.573,347070.0
2025-06-30,7.65,7.65,7.506,7.506,634366.0
2025-07-01,7.506,7.679,7.467,7.669,413037.0
2025-07-02,7.698,7.732,7.544,7.583,780813.0
2025-07-03,7.564,7.621,7.515,7.573,381095.0
2025-07-04,7.621,7.688,7.554,7.64,330507.0
2025-07-07,7.756,7.756,7.525,7.554,487156.0
2025-07-08,7.506,7.564,7.429,7.506,746430.0
2025-07-09,7.525,7.564,7.391,7.496,332665.0
2025-07-10,7.506,7.612,7.506,7.544,406425.0
2025-07-11,7.612,7.612,7.477,7.487,362118.0
2025-07-14,7.371,7.477,7.371,7.419,185885.0
2025-07-15,7.467,7.525,7.419,7.439,238582.0
2025-07-16,7.419,7.544,7.4,7.467,338299.0
2025-07-17,7.525,7.669,7.515,7.583,584184.0
2025-07-18,7.592,7.737,7.583,7.688,593366.0
2025-07-21,7.621,7.64,7.487,7.583,342049.0
2025-07-22,7.583,7.583,7.419,7.419,471145.0
2025-07-23,7.419,7.429,7.304,7.362,547241.0
2025-07-24,7.343,7.448,7.333,7.343,411608.0
2025-07-25,7.371,7.467,7.333,7.429,302713.0
2025-07-28,7.429,7.573,7.4,7.564,247217.0
2025-07-29,7.583,7.664,7.535,7.592,362889.0
2025-07-30,7.583,7.727,7.568,7.688,406144.0
2025-07-31,7.65,7.765,7.592,7.708,576235.0
2025-08-01,7.631,7.717,7.597,7.698,483223.0
2025-08-04,7.65,7.727,7.64,7.717,280423.0
2025-08-05,7.727,7.785,7.679,7.785,367074.0
2025-08-06,7.823,7.986,7.785,7.967,725545.0
2025-08-07,7.938,8.121,7.938,8.121,671989.0
2025-08-08,8.121,8.15,8.015,8.102,600915.0
2025-08-11,8.102,8.241,8.044,8.188,552063.0
2025-08-12,8.304,8.304,8.068,8.111,434053.0
2025-08-13,8.361,8.361,8.083,8.14,395539.0
2025-08-14,8.553,8.553,7.996,8.054,660727.0
2025-08-15,8.025,8.121,8.001,8.102,420780.0
2025-08-18,8.054,8.256,8.054,8.159,521710.0
2025-08-19,8.15,8.169,8.102,8.169,412315.0
2025-08-20,8.188,8.332,8.179,8.217,728611.0
2025-08-21,8.217,8.304,8.198,8.304,1208633.0
2025-08-22,8.332,8.332,8.188,8.265,503879.0
2025-08-25,8.361,8.501,8.227,8.39,1406096.0
2025-08-26,8.361,8.467,8.294,8.429,1033695.0
2025-08-27,8.429,8.525,8.371,8.505,1224501.0
2025-08-28,8.486,8.525,8.457,8.505,748356.0
2025-08-29,8.486,8.553,8.457,8.544,591957.0
2025-09-01,8.505,8.611,8.467,8.486,686361.0
2025-09-02,8.496,8.515,8.352,8.361,947315.0
2025-09-03,8.256,8.448,8.256,8.38,678914.0
2025-09-04,8.467,8.573,8.419,8.515,698436.0
2025-09-05,8.573,8.611,8.515,8.563,537229.0
2025-09-08,8.553,8.573,8.477,8.496,885161.0
2025-09-09,8.39,8.553,8.38,8.429,1370191.0
2025-09-10,8.534,8.534,8.448,8.477,1043492.0
2025-09-11,8.448,8.534,8.438,8.467,664776.0
2025-09-12,8.525,8.555,8.435,8.515,701445.0
2025-09-15,8.59,8.59,8.42,8.52,731988.0
2025-09-16,8.57,8.58,8.48,8.49,675960.0
2025-09-17,8.57,8.59,8.36,8.39,917402.0
2025-09-18,8.43,8.5,8.34,8.42,1004666.0
2025-09-19,8.43,8.5,8.3,8.3,22067741.0
2025-09-22,8.55,8.55,8.17,8.29,473531.0
2025-09-23,8.17,8.39,8.17,8.37,589807.0
2025-09-24,8.33,8.405,8.32,8.36,493504.0
2025-09-25,8.26,8.41,8.26,8.37,692443.0
2025-09-26,8.24,8.33,8.2,8.32,438016.0
2025-09-29,8.32,8.46,8.32,8.4,537636.0
2025-09-30,8.26,8.445,8.26,8.36,713705.0
2025-10-01,8.5,8.5,8.3,8.31,710544.0
2025-10-02,8.33,8.41,8.31,8.38,382563.0
2025-10-03,8.38,8.42,8.335,8.35,713594.0
2025-10-06,8.4,8.4,8.25,8.26,252458.0
2025-10-07,8.25,8.35,8.225,8.34,782365.0
2025-10-08,8.39,8.39,8.14,8.16,341747.0
2025-10-09,8.17,8.23,8.12,8.12,510819.0
2025-10-10,8.1,8.17,8.08,8.16,359934.0
2025-10-13,8.4,8.4,7.94,7.96,366566.0
2025-10-14,7.78,7.94,7.78,7.92,509572.0
2025-10-15,8.09,8.09,7.89,7.92,803552.0
2025-10-16,7.96,8.04,7.9,7.99,573642.0
2025-10-17,7.92,8.11,7.92,8.04,472240.0
2025-10-20,8.02,8.1,8.01,8.07,282412.0
2025-10-21,8.09,8.19,8.07,8.16,287586.0
2025-10-22,8.15,8.17,8.09,8.09,357920.0
2025-10-23,7.92,8.165,7.92,8.13,429205.0
2025-10-24,8.17,8.18,8.12,8.13,326776.0
2025-10-27,8.17,8.19,8.09,8.1,217137.0
2025-10-28,8.17,8.17,8.08,8.08,312187.0
2025-10-29,8.12,8.14,8.05,8.07,315095.0
2025-10-30,7.98,8.12,7.98,8.09,330855.0
2025-10-31,8.1,8.255,8.1,8.22,505787.0
2025-11-03,8.18,8.31,8.18,8.3,316062.0
2025-11-04,8.31,8.37,8.225,8.23,205565.0
2025-11-05,8.48,8.48,8.24,8.27,500289.0
2025-11-06,8.3,8.34,8.18,8.25,427765.0
2025-11-07,8.28,8.36,8.21,8.21,378318.0
2025-11-10,8.21,8.27,8.135,8.15,311068.0
2025-11-11,8.4,8.4,8.09,8.27,413214.0
2025-11-12,8.46,8.48,8.16,8.2,770817.0
2025-11-13,8.2,8.23,7.97,8.11,625721.0
2025-11-14,7.97,8.09,7.97,8.08,349542.0
2025-11-17,8.05,8.1,7.99,8.08,358498.0
2025-11-18,8.11,8.2,8.09,8.12,467580.0
2025-11-19,8.08,8.14,7.92,7.95,402955.0
2025-11-20,7.97,8.1,7.97,8.05,306535.0
2025-11-21,7.92,8.075,7.87,8.01,325346.0
2025-11-24,8.19,8.21,8.065,8.13,276105.0
2025-11-25,8.06,8.15,8.04,8.11,264254.0
2025-11-26,8.18,8.21,8.13,8.13,328869.0