Date,Open,High,Low,Close,Volume
2012-07-31,0.96,0.981,0.939,0.981,45106.3528
2012-08-01,0.981,1.002,0.981,1.002,13264.9858
2012-08-02,1.002,1.064,0.981,1.064,183725.5711
2012-08-03,1.064,1.064,1.023,1.023,105975.6909
2012-08-06,1.044,1.044,1.044,1.044,4500.9
2012-08-07,1.044,1.044,1.023,1.023,8228.312
2012-08-08,1.044,1.064,1.044,1.064,3037.6074
2012-08-09,1.044,1.044,1.044,1.044,16670.0
2012-08-10,1.044,1.044,1.044,1.044,1667.0
2012-08-13,1.044,1.044,1.044,1.044,44400.545
2012-08-14,1.023,1.044,1.023,1.044,21236.4131
2012-08-15,1.044,1.044,1.044,1.044,78351.0004
2012-08-16,1.044,1.044,1.044,1.044,2667.2
2012-08-17,1.044,1.064,1.044,1.064,60466.5909
2012-08-20,1.044,1.064,1.044,1.044,104728.2748
2012-08-21,1.044,1.044,1.044,1.044,8335.0
2012-08-22,1.002,1.064,1.002,1.044,59276.0195
2012-08-23,1.044,1.044,1.044,1.044,4500.9
2012-08-24,1.044,1.044,1.023,1.044,13052.9434
2012-08-27,1.044,1.044,1.023,1.044,16389.6106
2012-08-28,1.023,1.044,1.023,1.044,22428.6515
2012-08-29,1.044,1.064,1.044,1.044,71681.0
2012-08-30,1.044,1.044,1.023,1.023,31453.7895
2012-08-31,1.023,1.044,1.002,1.023,257279.6123
2012-09-03,1.026,1.026,1.026,1.026,2667.2
2012-09-04,1.026,1.047,1.005,1.047,219210.1666
2012-09-05,1.047,1.047,1.026,1.026,135510.5967
2012-09-06,1.047,1.047,1.026,1.047,435621.2735
2012-09-07,1.068,1.068,1.047,1.047,97034.5697
2012-09-10,1.047,1.047,1.026,1.026,5001.0
2012-09-11,1.047,1.047,1.026,1.026,185691.9643
2012-09-12,1.047,1.068,1.026,1.047,353837.7534
2012-09-13,1.047,1.047,1.047,1.047,333400.0
2012-09-14,1.047,1.068,1.047,1.068,55378.2401
2012-09-17,1.068,1.068,1.047,1.047,59538.0719
2012-09-19,1.047,1.068,1.047,1.068,62179.1
2012-09-20,1.047,1.068,1.047,1.047,33144.7943
2012-09-21,1.047,1.068,1.047,1.068,42480.6611
2012-09-24,1.068,1.11,1.068,1.11,145992.1926
2012-09-25,1.11,1.11,1.11,1.11,11321.5972
2012-09-26,1.11,1.11,1.11,1.11,50050.008
2012-09-27,1.089,1.11,1.068,1.11,50968.1916
2012-09-28,1.089,1.131,1.089,1.131,43185.6354
2012-10-01,1.131,1.131,1.131,1.131,17452.4898
2012-10-02,1.11,1.131,1.11,1.131,45637.459
2012-10-03,1.131,1.131,1.11,1.11,5501.1
2012-10-04,1.131,1.131,1.089,1.11,38592.717
2012-10-05,1.131,1.152,1.11,1.131,89531.0693
2012-10-08,1.131,1.131,1.131,1.131,9418.55
2012-10-09,1.11,1.131,1.11,1.11,34009.8006
2012-10-10,1.11,1.131,1.11,1.131,118235.6424
2012-10-11,1.11,1.11,1.068,1.068,7777.2218
2012-10-12,1.068,1.089,1.068,1.089,69645.4263
2012-10-15,1.089,1.089,1.089,1.089,34206.84
2012-10-16,1.089,1.11,1.089,1.089,147639.8554
2012-10-17,1.089,1.131,1.089,1.131,347225.7646
2012-10-18,1.152,1.173,1.152,1.152,167917.9102
2012-10-19,1.152,1.152,1.131,1.131,12720.2102
2012-10-22,1.11,1.11,1.11,1.11,16670.0
2012-10-23,1.11,1.11,1.11,1.11,10097.3524
2012-10-24,1.11,1.11,1.11,1.11,7001.4
2012-10-25,1.089,1.089,1.068,1.089,482565.6605
2012-10-26,1.089,1.089,1.068,1.089,64012.8
2012-10-29,1.089,1.089,1.089,1.089,26692.1707
2012-10-30,1.068,1.11,1.068,1.11,107906.9104
2012-10-31,1.089,1.11,1.068,1.11,68006.932
2012-11-01,1.11,1.11,1.089,1.089,10002.0
2012-11-02,1.089,1.089,1.068,1.068,149636.4213
2012-11-05,1.089,1.11,1.089,1.11,203050.4353
2012-11-06,1.11,1.11,1.11,1.11,2000.4
2012-11-07,1.089,1.11,1.089,1.089,15814.1622
2012-11-08,1.068,1.089,1.068,1.089,160534.1004
2012-11-09,1.068,1.089,1.068,1.068,93298.9894
2012-11-12,1.068,1.068,1.068,1.068,6015.3695
2012-11-13,1.068,1.089,1.068,1.089,8335.0
2012-11-14,1.089,1.089,1.089,1.089,6668.0
2012-11-15,1.068,1.089,1.068,1.089,12682.8694
2012-11-16,1.068,1.089,1.068,1.089,49741.613
2012-11-19,1.089,1.11,1.068,1.089,50590.7828
2012-11-20,1.131,1.173,1.11,1.152,165497.5929
2012-11-21,1.152,1.215,1.152,1.194,93339.1641
2012-11-22,1.194,1.194,1.173,1.194,38635.7256
2012-11-23,1.194,1.194,1.173,1.194,59045.9735
2012-11-26,1.194,1.194,1.152,1.173,40508.1
2012-11-27,1.152,1.173,1.152,1.173,24489.897
2012-11-28,1.173,1.236,1.173,1.173,124599.0815
2012-11-29,1.194,1.194,1.194,1.194,35980.8614
2012-11-30,1.215,1.215,1.173,1.173,88225.1415
2012-12-03,1.173,1.215,1.173,1.194,35243.714
2012-12-04,1.194,1.194,1.194,1.194,8288.324
2012-12-05,1.194,1.215,1.173,1.215,148113.4501
2012-12-06,1.215,1.215,1.173,1.194,96330.7623
2012-12-07,1.194,1.194,1.173,1.173,53996.9639
2012-12-10,1.194,1.194,1.152,1.173,86756.3478
2012-12-11,1.173,1.194,1.173,1.194,48427.1835
2012-12-12,1.194,1.194,1.194,1.194,94874.3044
2012-12-13,1.194,1.194,1.173,1.173,47290.7896
2012-12-14,1.173,1.215,1.173,1.194,179015.6293
2012-12-17,1.194,1.215,1.173,1.194,192371.6333
2012-12-18,1.194,1.194,1.173,1.173,11168.9
2012-12-19,1.194,1.194,1.173,1.194,114971.4897
2012-12-20,1.194,1.194,1.173,1.194,47382.3079
2012-12-21,1.173,1.173,1.131,1.173,239820.4545
2012-12-24,1.152,1.173,1.152,1.152,54817.4613
2012-12-28,1.152,1.173,1.131,1.131,9625.7581
2012-12-31,1.152,1.173,1.131,1.173,21024.8708
2013-01-02,1.152,1.173,1.131,1.173,160716.6369
2013-01-03,1.173,1.194,1.173,1.194,34923.8167
2013-01-04,1.173,1.173,1.173,1.173,0.0
2013-01-07,1.173,1.194,1.152,1.173,17195.6051
2013-01-08,1.173,1.173,1.152,1.152,28320.3296
2013-01-09,1.152,1.173,1.152,1.173,45161.3638
2013-01-10,1.173,1.173,1.152,1.152,44649.7615
2013-01-11,1.152,1.173,1.152,1.173,78719.9075
2013-01-14,1.173,1.173,1.152,1.152,103987.6267
2013-01-15,1.152,1.152,1.152,1.152,75875.5054
2013-01-16,1.152,1.173,1.131,1.131,72665.6969
2013-01-17,1.131,1.173,1.131,1.152,149345.6965
2013-01-18,1.152,1.152,1.131,1.152,78893.9423
2013-01-21,1.152,1.152,1.131,1.131,105269.7164
2013-01-22,1.131,1.131,1.131,1.131,4147.496
2013-01-23,1.152,1.152,1.131,1.152,254665.0895
2013-01-24,1.152,1.152,1.131,1.152,134973.4893
2013-01-25,1.152,1.173,1.152,1.152,150281.5503
2013-01-29,1.152,1.152,1.152,1.152,3421.1841
2013-01-30,1.152,1.173,1.152,1.173,29050.1422
2013-01-31,1.152,1.173,1.152,1.173,40494.764
2013-02-01,1.173,1.173,1.152,1.152,92838.7307
2013-02-04,1.152,1.152,1.131,1.152,55483.7612
2013-02-05,1.152,1.152,1.131,1.152,70699.9705
2013-02-06,1.131,1.173,1.131,1.131,187782.2156
2013-02-07,1.152,1.173,1.152,1.173,162755.878
2013-02-08,1.173,1.215,1.173,1.215,320298.7136
2013-02-11,1.194,1.215,1.194,1.215,112654.0263
2013-02-12,1.236,1.236,1.236,1.236,22504.5
2013-02-13,1.215,1.236,1.215,1.236,43307.8265
2013-02-18,1.236,1.278,1.236,1.257,567107.8989
2013-02-19,1.299,1.32,1.278,1.299,264679.592
2013-02-20,1.278,1.278,1.278,1.278,9168.5
2013-02-21,1.278,1.299,1.278,1.278,61916.0474
2013-02-22,1.278,1.299,1.278,1.278,92483.9931
2013-02-25,1.303,1.303,1.261,1.261,62123.5889
2013-02-26,1.24,1.282,1.24,1.261,23085.1161
2013-02-27,1.261,1.261,1.24,1.24,29929.8181
2013-02-28,1.261,1.282,1.24,1.261,58491.8627
2013-03-01,1.261,1.282,1.219,1.261,117349.6319
2013-03-04,1.261,1.261,1.198,1.219,35228.711
2013-03-05,1.24,1.261,1.219,1.219,9634.9266
2013-03-06,1.219,1.24,1.219,1.24,41894.0438
2013-03-07,1.261,1.261,1.219,1.219,46515.3012
2013-03-08,1.24,1.24,1.219,1.24,30066.3454
2013-03-11,1.24,1.24,1.177,1.177,1333.6
2013-03-12,1.198,1.261,1.198,1.261,51611.3202
2013-03-13,1.261,1.261,1.219,1.24,4834.9668
2013-03-14,1.24,1.261,1.219,1.24,78779.5861
2013-03-15,1.24,1.303,1.24,1.303,73808.2587
2013-03-18,1.282,1.303,1.282,1.303,1186.2372
2013-03-19,1.261,1.303,1.261,1.282,45923.8496
2013-03-20,1.261,1.261,1.24,1.24,72531.3367
2013-03-21,1.24,1.261,1.219,1.219,32196.6047
2013-03-22,1.219,1.24,1.198,1.24,59809.9596
2013-03-25,1.24,1.24,1.219,1.219,1645.8291
2013-03-26,1.219,1.24,1.219,1.219,210966.8516
2013-03-27,1.24,1.24,1.24,1.24,27285.2893
2013-03-28,1.261,1.261,1.24,1.261,180707.1342
2013-04-02,1.261,1.261,1.261,1.261,11002.2
2013-04-03,1.24,1.261,1.24,1.24,89780.7859
2013-04-04,1.24,1.261,1.219,1.219,174777.9486
2013-04-05,1.219,1.261,1.219,1.261,8258.8181
2013-04-08,1.261,1.261,1.24,1.261,113204.9698
2013-04-09,1.24,1.261,1.24,1.24,96272.584
2013-04-10,1.261,1.282,1.24,1.282,92310.9585
2013-04-11,1.282,1.282,1.24,1.261,103741.7442
2013-04-12,1.261,1.303,1.24,1.282,212176.5935
2013-04-15,1.282,1.303,1.261,1.282,147371.135
2013-04-16,1.261,1.282,1.261,1.282,200573.44
2013-04-17,1.282,1.324,1.282,1.303,204971.4861
2013-04-18,1.282,1.303,1.282,1.303,59264.8506
2013-04-19,1.303,1.324,1.303,1.303,77555.1746
2013-04-22,1.324,1.324,1.324,1.324,5814.496
2013-04-23,1.303,1.324,1.303,1.324,22103.2531
2013-04-24,1.324,1.366,1.324,1.345,151499.4605
2013-04-26,1.345,1.345,1.345,1.345,12773.3875
2013-04-29,1.345,1.408,1.345,1.345,359584.9026
2013-04-30,1.366,1.387,1.345,1.366,296721.9992
2013-05-01,1.345,1.366,1.345,1.366,4377.7087
2013-05-02,1.366,1.366,1.345,1.345,46686.1687
2013-05-03,1.366,1.366,1.345,1.345,105471.2567
2013-05-06,1.387,1.387,1.345,1.366,64953.1547
2013-05-07,1.366,1.366,1.345,1.345,53384.6748
2013-05-08,1.345,1.387,1.324,1.324,8757.0844
2013-05-09,1.324,1.366,1.324,1.345,40008.0
2013-05-10,1.345,1.345,1.303,1.303,92324.4612
2013-05-13,1.345,1.366,1.345,1.345,35247.5481
2013-05-14,1.366,1.366,1.324,1.324,4383.5432
2013-05-15,1.345,1.345,1.303,1.324,76483.7937
2013-05-16,1.303,1.303,1.261,1.303,15667.1328
2013-05-17,1.303,1.366,1.303,1.366,206217.0685
2013-05-20,1.366,1.387,1.345,1.387,281284.7457
2013-05-21,1.366,1.45,1.366,1.45,2539.0077
2013-05-22,1.45,1.45,1.429,1.429,8483.363
2013-05-23,1.429,1.471,1.429,1.45,439224.494
2013-05-24,1.429,1.45,1.408,1.429,188730.5719
2013-05-27,1.429,1.429,1.408,1.429,1944.7222
2013-05-28,1.429,1.45,1.408,1.45,11501.2998
2013-05-29,1.45,1.45,1.429,1.429,7982.5962
2013-05-30,1.429,1.45,1.429,1.45,40331.8981
2013-05-31,1.45,1.45,1.429,1.45,60404.0784
2013-06-03,1.429,1.45,1.429,1.45,29251.0157
2013-06-04,1.429,1.429,1.408,1.408,0.3334
2013-06-05,1.408,1.408,1.408,1.408,1667.0
2013-06-06,1.408,1.408,1.387,1.408,33775.5871
2013-06-07,1.387,1.387,1.366,1.387,2017.2367
2013-06-11,1.387,1.408,1.387,1.387,6997.7326
2013-06-12,1.387,1.387,1.387,1.387,15239.2139
2013-06-13,1.387,1.387,1.387,1.387,4004.134
2013-06-14,1.387,1.408,1.387,1.408,16670.0
2013-06-17,1.387,1.387,1.387,1.387,0.0
2013-06-20,1.429,1.471,1.429,1.471,100566.2759
2013-06-21,1.429,1.45,1.408,1.45,31222.0765
2013-06-24,1.471,1.471,1.408,1.408,3483.3632
2013-06-25,1.387,1.429,1.387,1.429,22060.0778
2013-06-26,1.387,1.429,1.387,1.429,32426.3173
2013-06-27,1.429,1.429,1.408,1.429,176957.051
2013-06-28,1.429,1.45,1.408,1.45,28563.3782
2013-07-01,1.45,1.45,1.429,1.429,697.1394
2013-07-02,1.471,1.471,1.45,1.45,44420.7157
2013-07-03,1.45,1.471,1.408,1.471,322870.3945
2013-07-04,1.471,1.471,1.45,1.45,6.3346
2013-07-05,1.471,1.471,1.45,1.45,9615.7561
2013-07-08,1.471,1.492,1.45,1.471,218599.2111
2013-07-09,1.492,1.555,1.492,1.534,401358.2556
2013-07-10,1.534,1.576,1.534,1.576,8347.5025
2013-07-11,1.576,1.626,1.576,1.618,425.7518
2013-07-12,1.618,1.618,1.597,1.618,15805.1604
2013-07-15,1.618,1.639,1.597,1.639,2128.5923
2013-07-16,1.639,1.639,1.576,1.576,14454.0569
2013-07-17,1.597,1.597,1.576,1.597,450.4234
2013-07-18,1.597,1.597,1.576,1.597,23692.0708
2013-07-19,1.576,1.618,1.576,1.597,89160.4952
2013-07-22,1.597,1.618,1.576,1.576,49905.4791
2013-07-23,1.597,1.597,1.576,1.597,32373.6401
2013-07-24,1.597,1.597,1.597,1.597,2229.7792
2013-07-25,1.597,1.618,1.597,1.618,21251.5828
2013-07-26,1.618,1.618,1.576,1.576,1635.1603
2013-07-29,1.597,1.618,1.576,1.597,65554.4416
2013-07-30,1.576,1.576,1.576,1.576,20370.74
2013-07-31,1.597,1.639,1.597,1.639,7001.4
2013-08-01,1.639,1.66,1.639,1.639,93791.0878
2013-08-02,1.639,1.639,1.618,1.618,31758.5171
2013-08-05,1.618,1.66,1.618,1.66,31329.4313
2013-08-06,1.66,1.66,1.639,1.639,4617.0899
2013-08-07,1.639,1.639,1.618,1.639,33362.3378
2013-08-08,1.639,1.66,1.618,1.66,88881.6061
2013-08-09,1.681,1.681,1.618,1.618,32310.4608
2013-08-12,1.66,1.681,1.639,1.681,1139.5612
2013-08-13,1.681,1.681,1.639,1.681,15523.104
2013-08-14,1.681,1.702,1.66,1.66,185605.6137
2013-08-15,1.66,1.681,1.639,1.66,135846.6639
2013-08-16,1.66,1.66,1.639,1.639,132012.0638
2013-08-19,1.66,1.66,1.66,1.66,3110.4553
2013-08-20,1.639,1.66,1.618,1.66,32466.9921
2013-08-21,1.66,1.681,1.639,1.66,121911.7108
2013-08-22,1.639,1.66,1.597,1.618,75438.2513
2013-08-23,1.618,1.66,1.597,1.618,38294.4907
2013-08-26,1.597,1.618,1.555,1.597,96523.1341
2013-08-27,1.618,1.639,1.576,1.597,218836.2585
2013-08-28,1.576,1.576,1.555,1.576,64568.7445
2013-08-29,1.576,1.576,1.555,1.576,3635.2269
2013-08-30,1.537,1.601,1.537,1.601,79356.8682
2013-09-02,1.579,1.579,1.579,1.579,2217.11
2013-09-03,1.579,1.622,1.579,1.622,6280.5892
2013-09-04,1.601,1.622,1.601,1.622,39182.5016
2013-09-05,1.622,1.643,1.601,1.622,123690.7332
2013-09-06,1.622,1.664,1.622,1.664,16641.1609
2013-09-09,1.664,1.676,1.643,1.664,11309.7615
2013-09-10,1.685,1.82,1.664,1.748,201432.2784
2013-09-12,1.769,1.853,1.769,1.853,1211282.208
2013-09-13,1.853,1.895,1.853,1.895,783998.6017
2013-09-16,1.901,1.945,1.857,1.945,565186.6814
2013-09-17,1.923,1.967,1.879,1.967,278548.1985
2013-09-18,1.945,1.967,1.901,1.945,279693.2608
2013-09-19,1.945,1.967,1.945,1.945,241180.5598
2013-09-20,1.967,2.188,1.945,2.122,252069.9039
2013-09-23,2.011,2.056,1.967,2.056,27717.8758
2013-09-24,1.989,2.1,1.989,2.1,176999.5595
2013-09-25,2.078,2.122,2.033,2.122,3256.9846
2013-09-26,2.078,2.078,2.011,2.078,149370.7015
2013-09-27,2.033,2.078,2.033,2.078,167872.7345
2013-09-30,2.056,2.078,2.033,2.078,106051.5394
2013-10-01,2.056,2.078,2.033,2.078,233122.6152
2013-10-02,2.056,2.122,2.056,2.1,99290.5208
2013-10-03,2.1,2.122,2.033,2.033,53012.4337
2013-10-04,2.033,2.056,2.011,2.056,163932.9467
2013-10-07,2.033,2.078,2.033,2.056,80081.013
2013-10-08,2.033,2.056,2.011,2.056,18430.6854
2013-10-09,2.011,2.033,1.989,2.011,52472.9925
2013-10-10,2.011,2.033,1.989,1.989,117618.6857
2013-10-11,2.011,2.122,2.011,2.1,178738.9073
2013-10-14,2.122,2.122,2.056,2.122,6232.4129
2013-10-15,2.1,2.122,2.078,2.078,125658.9601
2013-10-16,2.011,2.033,2.011,2.011,122727.5406
2013-10-17,1.989,2.033,1.989,2.011,310144.8499
2013-10-18,2.011,2.1,2.011,2.056,1097839.8574
2013-10-21,2.078,2.122,2.056,2.1,564433.3641
2013-10-22,2.078,2.232,2.078,2.166,470194.5201
2013-10-23,2.188,2.365,2.188,2.254,711495.4373
2013-10-24,2.299,2.365,2.254,2.299,240223.5351
2013-10-25,2.299,2.321,2.188,2.299,327266.4402
2013-10-28,2.299,2.365,2.232,2.365,130869.8354
2013-10-29,2.343,2.343,2.21,2.254,172520.1638
2013-10-30,2.254,2.254,2.188,2.21,129688.0991
2013-10-31,2.21,2.21,2.1,2.144,218132.4511
2013-11-01,2.144,2.232,2.122,2.232,126101.882
2013-11-04,2.232,2.254,2.166,2.188,181163.7255
2013-11-05,2.21,2.254,2.188,2.21,187590.844
2013-11-06,2.21,2.254,2.166,2.166,196125.0505
2013-11-07,2.21,2.254,2.188,2.232,225643.9531
2013-11-08,2.21,2.254,2.21,2.254,181380.4355
2013-11-11,2.254,2.277,2.21,2.21,184822.2904
2013-11-12,2.21,2.232,2.188,2.188,119536.7359
2013-11-13,2.188,2.21,2.166,2.166,184274.5142
2013-11-14,2.188,2.188,2.144,2.144,240421.408
2013-11-15,2.144,2.232,2.122,2.232,141826.8597
2013-11-18,2.232,2.232,2.188,2.188,82310.1254
2013-11-19,2.21,2.232,2.188,2.21,304816.9512
2013-11-20,2.232,2.277,2.21,2.254,385329.0504
2013-11-21,2.277,2.277,2.232,2.254,132010.8969
2013-11-22,2.277,2.299,2.254,2.277,87201.1034
2013-11-25,2.277,2.299,2.241,2.254,174757.6112
2013-11-26,2.277,2.299,2.232,2.232,76985.5607
2013-11-27,2.232,2.277,2.232,2.232,114586.246
2013-11-28,2.254,2.277,2.21,2.21,255330.0558
2013-11-29,2.232,2.277,2.232,2.277,188451.3494
2013-12-02,2.277,2.299,2.254,2.254,351504.7869
2013-12-03,2.254,2.277,2.232,2.232,102573.3439
2013-12-04,2.254,2.277,2.144,2.188,141831.0272
2013-12-05,2.188,2.232,2.166,2.188,146782.5173
2013-12-06,2.166,2.188,2.122,2.122,55993.0297
2013-12-09,2.078,2.122,1.945,2.078,486966.8739
2013-12-10,2.078,2.166,2.078,2.144,213138.4525
2013-12-11,2.144,2.144,2.1,2.122,148637.2215
2013-12-12,2.122,2.144,2.1,2.144,190901.1726
2013-12-13,2.122,2.122,2.011,2.033,280570.6029
2013-12-16,2.011,2.078,1.989,2.078,140554.1052
2013-12-17,2.078,2.1,2.056,2.078,34856.4699
2013-12-18,2.033,2.078,2.011,2.078,118610.7174
2013-12-19,2.078,2.1,2.056,2.1,102915.0789
2013-12-20,2.122,2.188,2.1,2.166,275875.8308
2013-12-23,2.188,2.254,2.166,2.254,135770.3153
2013-12-24,2.299,2.299,2.254,2.277,67495.4964
2013-12-27,2.254,2.277,2.21,2.277,39441.7201
2013-12-30,2.254,2.299,2.232,2.254,58669.3982
2013-12-31,2.277,2.299,2.254,2.299,63547.8737
2014-01-02,2.277,2.277,2.254,2.254,41614.6546
2014-01-03,2.277,2.277,2.232,2.277,19211.0081
2014-01-06,2.254,2.277,2.232,2.232,37421.3161
2014-01-07,2.232,2.277,2.21,2.277,56627.4899
2014-01-08,2.277,2.277,2.21,2.277,13469.6934
2014-01-09,2.277,2.277,2.232,2.277,46161.5638
2014-01-10,2.277,2.277,2.21,2.254,45160.697
2014-01-13,2.232,2.254,2.21,2.232,104926.3144
2014-01-14,2.232,2.232,2.21,2.232,69282.187
2014-01-15,2.232,2.254,2.21,2.254,34254.8496
2014-01-16,2.254,2.254,2.21,2.21,54416.3811
2014-01-17,2.21,2.232,2.21,2.21,52359.6365
2014-01-20,2.21,2.232,2.21,2.21,29162.498
2014-01-21,2.232,2.254,2.21,2.254,23483.029
2014-01-22,2.254,2.254,2.21,2.254,29976.4941
2014-01-23,2.232,2.254,2.21,2.232,45736.6455
2014-01-24,2.21,2.277,2.21,2.277,86236.9106
2014-01-28,2.254,2.277,2.188,2.254,38210.4739
2014-01-29,2.21,2.254,2.21,2.254,14101.6531
2014-01-30,2.21,2.232,2.056,2.1,150067.6742
2014-01-31,2.122,2.122,1.989,2.056,147200.6009
2014-02-03,2.011,2.033,1.857,2.033,1551299.3645
2014-02-04,1.901,1.989,1.901,1.945,323672.8883
2014-02-05,1.945,1.967,1.901,1.901,39062.9777
2014-02-06,1.945,1.945,1.879,1.923,138298.6542
2014-02-07,1.923,1.923,1.879,1.901,200162.3578
2014-02-10,1.901,1.945,1.901,1.901,125321.2259
2014-02-11,1.901,1.967,1.901,1.945,73661.2293
2014-02-12,1.945,1.945,1.901,1.923,57408.4794
2014-02-13,1.945,1.989,1.945,1.967,69765.617
2014-02-14,2.033,2.033,1.967,1.967,32596.0179
2014-02-17,1.989,1.989,1.945,1.989,60051.5079
2014-02-18,1.989,1.989,1.923,1.945,85417.9135
2014-02-19,1.945,2.078,1.945,2.033,413445.3392
2014-02-20,2.056,2.1,2.033,2.033,160329.2261
2014-02-21,2.078,2.1,2.033,2.078,95735.81
2014-02-24,2.1,2.1,2.078,2.1,64478.5598
2014-02-25,2.122,2.122,2.011,2.1,209394.2038
2014-02-26,2.122,2.122,2.056,2.078,149477.2228
2014-02-27,2.078,2.122,2.078,2.1,145468.5879
2014-02-28,2.037,2.148,2.037,2.059,81594.3156
2014-03-03,2.059,2.126,2.059,2.126,280200.8623
2014-03-04,2.126,2.259,2.126,2.236,266277.0781
2014-03-05,2.214,2.303,2.192,2.281,222481.154
2014-03-06,2.281,2.281,2.214,2.214,78167.9638
2014-03-07,2.214,2.236,2.192,2.214,161253.911
2014-03-10,2.214,2.281,2.192,2.281,103622.8871
2014-03-11,2.259,2.303,2.259,2.303,253538.3642
2014-03-12,2.281,2.281,2.192,2.236,220930.3439
2014-03-13,2.214,2.281,2.17,2.281,303606.2091
2014-03-14,2.236,2.259,2.201,2.236,178288.8173
2014-03-17,2.259,2.281,2.236,2.281,99270.0167
2014-03-18,2.259,2.383,2.259,2.347,380510.5869
2014-03-19,2.325,2.347,2.281,2.325,105843.4978
2014-03-20,2.369,2.369,2.325,2.347,294087.139
2014-03-21,2.369,2.369,2.325,2.347,99965.9892
2014-03-24,2.347,2.356,2.29,2.347,263747.739
2014-03-25,2.325,2.334,2.236,2.325,255594.2753
2014-03-26,2.325,2.325,2.259,2.281,93949.9529
2014-03-27,2.303,2.303,2.259,2.303,218979.1204
2014-03-28,2.281,2.281,2.236,2.281,98428.5151
2014-03-31,2.259,2.281,2.236,2.236,21720.8433
2014-04-01,2.259,2.303,2.259,2.303,33393.6774
2014-04-02,2.303,2.325,2.259,2.303,121113.0511
2014-04-03,2.303,2.334,2.29,2.325,89964.3226
2014-04-04,2.303,2.325,2.281,2.281,31901.8791
2014-04-07,2.259,2.281,2.214,2.259,178741.5745
2014-04-08,2.259,2.281,2.214,2.281,23385.1761
2014-04-09,2.214,2.259,2.192,2.214,160749.3101
2014-04-10,2.214,2.214,2.135,2.17,81025.3685
2014-04-11,2.148,2.17,2.037,2.081,141007.0291
2014-04-14,2.081,2.17,2.081,2.126,323534.5273
2014-04-15,2.126,2.17,2.126,2.148,295599.6081
2014-04-16,2.148,2.17,2.126,2.126,23607.7206
2014-04-17,2.126,2.17,2.059,2.17,176840.0276
2014-04-22,2.148,2.148,2.126,2.126,13581.049
2014-04-23,2.148,2.214,2.126,2.214,150641.789
2014-04-24,2.214,2.259,2.148,2.148,69272.0183
2014-04-28,2.214,2.214,2.148,2.17,261473.1175
2014-04-29,2.17,2.17,2.148,2.17,66640.4921
2014-04-30,2.17,2.214,2.17,2.192,107401.6427
2014-05-01,2.214,2.236,2.183,2.192,82826.7287
2014-05-02,2.192,2.214,2.17,2.17,54966.8245
2014-05-05,2.17,2.236,2.148,2.214,182922.7439
2014-05-06,2.236,2.303,2.214,2.214,395856.8222
2014-05-07,2.214,2.281,2.214,2.236,97920.4135
2014-05-08,2.236,2.236,2.214,2.236,78297.323
2014-05-09,2.214,2.236,2.192,2.214,2301.6269
2014-05-12,2.214,2.259,2.17,2.236,100456.4206
2014-05-13,2.192,2.214,2.192,2.214,138495.1935
2014-05-14,2.17,2.192,2.17,2.17,35700.1386
2014-05-15,2.17,2.214,2.17,2.192,53687.9021
2014-05-16,2.17,2.214,2.17,2.214,34291.5236
2014-05-19,2.214,2.236,2.192,2.214,267551.4996
2014-05-20,2.214,2.281,2.214,2.236,168894.4388
2014-05-21,2.259,2.281,2.214,2.281,74336.531
2014-05-22,2.236,2.325,2.236,2.303,303915.4376
2014-05-23,2.347,2.347,2.259,2.259,14646.0953
2014-05-26,2.303,2.325,2.303,2.303,85885.8404
2014-05-27,2.236,2.236,1.904,2.059,1334518.517
2014-05-28,2.059,2.104,2.059,2.081,222491.6561
2014-05-29,2.081,2.081,1.993,1.993,240135.5175
2014-05-30,2.015,2.024,1.971,1.993,816859.1725
2014-06-02,2.015,2.037,1.993,1.993,79827.2956
2014-06-03,1.993,2.015,1.98,2.015,163399.1733
2014-06-04,2.059,2.17,1.993,2.015,197479.8214
2014-06-05,1.993,2.015,1.971,1.993,75958.3553
2014-06-06,1.993,2.059,1.993,2.037,221529.6304
2014-06-10,2.037,2.104,2.037,2.104,85061.1755
2014-06-11,2.104,2.17,2.104,2.17,244580.2396
2014-06-12,2.126,2.214,2.081,2.17,175620.9505
2014-06-13,2.17,2.192,2.104,2.192,306368.5948
2014-06-16,2.17,2.214,2.104,2.192,143087.9452
2014-06-17,2.17,2.214,2.148,2.17,16206.574
2014-06-18,2.17,2.214,2.17,2.214,106657.6606
2014-06-19,2.192,2.214,2.17,2.214,119204.8362
2014-06-20,2.214,2.214,2.17,2.214,119996.6612
2014-06-23,2.192,2.214,2.17,2.17,27620.3563
2014-06-24,2.17,2.192,2.17,2.17,90811.9921
2014-06-25,2.192,2.236,2.192,2.214,258778.412
2014-06-26,2.223,2.236,2.214,2.214,42020.069
2014-06-27,2.236,2.236,2.148,2.214,464637.0755
2014-06-30,2.214,2.236,2.214,2.214,40094.684
2014-07-01,2.223,2.259,2.223,2.259,26161.2312
2014-07-02,2.259,2.259,2.192,2.236,107032.5689
2014-07-03,2.259,2.259,2.214,2.236,42338.466
2014-07-04,2.236,2.236,2.214,2.214,24834.7993
2014-07-07,2.236,2.236,2.214,2.214,120907.6767
2014-07-08,2.214,2.214,2.148,2.214,70589.9485
2014-07-09,2.214,2.259,2.214,2.236,31431.285
2014-07-10,2.236,2.303,2.214,2.281,83049.6066
2014-07-11,2.259,2.259,2.192,2.259,53952.6217
2014-07-14,2.236,2.259,2.192,2.236,105395.0748
2014-07-15,2.259,2.281,2.236,2.236,84548.7397
2014-07-16,2.259,2.281,2.214,2.259,120711.3041
2014-07-17,2.214,2.259,2.214,2.214,64469.0579
2014-07-18,2.214,2.236,2.192,2.236,66593.1493
2014-07-21,2.236,2.259,2.214,2.236,154472.7217
2014-07-22,2.236,2.236,2.201,2.214,154791.2854
2014-07-23,2.214,2.236,2.192,2.236,83865.103
2014-07-24,2.214,2.214,2.17,2.17,197803.8862
2014-07-25,2.17,2.17,2.126,2.17,526828.5113
2014-07-28,2.17,2.17,2.148,2.148,73764.2499
2014-07-29,2.148,2.192,2.148,2.148,117412.1444
2014-07-30,2.17,2.17,2.148,2.17,87266.2831
2014-07-31,2.17,2.17,2.161,2.17,98634.5563
2014-08-01,2.148,2.17,2.148,2.148,34347.2014
2014-08-04,2.17,2.17,2.126,2.126,127806.5562
2014-08-05,2.126,2.17,2.126,2.17,187925.4109
2014-08-06,2.17,2.17,2.148,2.17,60799.3241
2014-08-07,2.17,2.17,2.126,2.126,71109.8858
2014-08-08,2.126,2.126,2.081,2.081,35734.1454
2014-08-11,2.104,2.126,2.059,2.081,96019.2
2014-08-12,2.081,2.081,2.015,2.059,121964.388
2014-08-13,2.059,2.059,1.971,2.037,298122.946
2014-08-14,2.037,2.059,2.015,2.037,270283.2125
2014-08-15,2.037,2.059,2.028,2.059,462507.8164
2014-08-18,2.059,2.059,2.037,2.059,81879.3726
2014-08-19,2.081,2.104,2.037,2.037,267708.1976
2014-08-20,2.059,2.081,2.037,2.059,196034.8658
2014-08-21,2.081,2.081,2.037,2.037,220444.08
2014-08-22,2.059,2.126,2.059,2.126,255422.741
2014-08-25,2.17,2.17,2.081,2.081,58174.2992
2014-08-26,2.148,2.148,2.081,2.081,350625.7778
2014-08-27,2.104,2.148,2.104,2.126,260503.5903
2014-08-28,2.126,2.126,2.104,2.104,81643.4921
2014-08-29,2.108,2.131,2.064,2.086,73843.5991
2014-09-01,2.108,2.108,2.064,2.086,154197.6667
2014-09-02,2.086,2.108,2.086,2.086,362470.4796
2014-09-03,2.086,2.108,2.086,2.086,201769.5125
2014-09-04,2.086,2.108,2.064,2.086,195478.5879
2014-09-05,2.108,2.108,2.064,2.086,502942.0683
2014-09-08,2.108,2.131,2.095,2.131,517949.2358
2014-09-09,2.153,2.242,2.153,2.219,510808.4746
2014-09-10,2.197,2.219,2.153,2.175,205506.5931
2014-09-11,2.175,2.219,2.153,2.219,87575.6783
2014-09-12,2.175,2.219,2.153,2.219,190368.066
2014-09-15,2.197,2.197,2.131,2.175,155592.4456
2014-09-16,2.131,2.153,2.086,2.108,241725.6688
2014-09-17,2.108,2.131,2.086,2.086,69776.6192
2014-09-18,2.086,2.108,2.086,2.086,124350.8652
2014-09-19,2.108,2.117,2.086,2.108,118374.3368
2014-09-22,2.131,2.131,2.086,2.131,139000.4612
2014-09-23,2.108,2.108,2.064,2.064,93292.9882
2014-09-24,2.072,2.072,2.072,2.072,0.0
2014-09-25,2.072,2.072,2.072,2.072,0.0
2014-09-26,2.072,2.095,2.028,2.05,1984259.1058
2014-09-29,2.095,2.095,2.05,2.05,404165.4836
2014-09-30,2.072,2.072,2.05,2.05,900550.5741
2014-10-01,2.063,2.072,2.05,2.072,256483.4531
2014-10-02,2.072,2.072,2.05,2.05,428884.093
2014-10-03,2.05,2.072,2.05,2.05,268505.0236
2014-10-06,2.072,2.072,2.05,2.05,88482.693
2014-10-07,2.072,2.072,2.05,2.05,182370.1334
2014-10-08,2.05,2.072,1.983,2.05,347543.6615
2014-10-09,2.05,2.05,2.006,2.006,291907.5365
2014-10-10,2.028,2.028,1.983,2.006,227505.1586
2014-10-13,2.028,2.05,2.006,2.05,165885.0037
2014-10-14,2.05,2.05,1.983,2.006,313417.0042
2014-10-15,2.028,2.028,1.983,2.006,405957.5086
2014-10-16,1.983,2.006,1.983,2.006,94234.0097
2014-10-17,2.006,2.028,1.939,1.961,251245.9058
2014-10-20,1.983,1.983,1.939,1.983,147732.874
2014-10-21,1.97,1.97,1.916,1.916,113418.5125
2014-10-22,1.939,1.983,1.939,1.939,348397.4989
2014-10-23,1.939,1.961,1.916,1.939,171271.2474
2014-10-24,1.939,1.983,1.939,1.983,66147.8936
2014-10-27,1.983,2.05,1.983,2.028,133113.9508
2014-10-28,2.028,2.095,2.014,2.05,500348.0496
2014-10-29,2.05,2.095,2.05,2.072,307450.1444
2014-10-30,2.072,2.095,2.072,2.095,128542.5367
2014-10-31,2.095,2.139,2.095,2.139,101700.6694
2014-11-03,2.126,2.161,2.126,2.139,356464.2786
2014-11-04,2.139,2.161,2.126,2.161,132586.512
2014-11-05,2.139,2.184,2.139,2.161,168848.4296
2014-11-06,2.161,2.161,2.095,2.095,91196.569
2014-11-07,2.095,2.104,2.028,2.028,89260.8486
2014-11-10,2.05,2.117,2.028,2.117,115857.6669
2014-11-11,2.095,2.139,2.072,2.117,230335.3912
2014-11-12,2.139,2.139,2.028,2.028,202208.4336
2014-11-13,2.05,2.05,1.961,2.006,162626.0187
2014-11-14,2.028,2.028,1.983,2.006,60265.8841
2014-11-17,2.006,2.006,1.961,1.983,49778.6204
2014-11-18,1.992,2.006,1.939,1.961,511836.5135
2014-11-19,1.961,1.961,1.939,1.939,28789.4234
2014-11-20,1.939,2.006,1.939,2.006,100488.7604
2014-11-21,2.006,2.006,1.961,1.961,30180.0348
2014-11-24,1.961,1.992,1.939,1.961,57207.2725
2014-11-25,1.961,1.983,1.939,1.939,63207.4723
2014-11-26,1.961,2.006,1.939,2.006,71034.8708
2014-11-27,1.983,2.006,1.961,1.961,57171.0986
2014-11-28,1.961,1.983,1.961,1.983,134588.4123
2014-12-01,1.983,2.006,1.961,2.006,139298.5208
2014-12-02,2.006,2.006,1.939,1.939,250392.5685
2014-12-03,1.961,2.006,1.961,2.006,444049.7922
2014-12-04,1.983,1.983,1.961,1.983,115018.4991
2014-12-05,1.939,1.983,1.939,1.961,90480.5925
2014-12-08,1.939,1.983,1.939,1.961,396153.3815
2014-12-09,1.961,1.961,1.939,1.939,181190.0641
2014-12-10,1.939,2.006,1.894,2.006,249520.7275
2014-12-11,1.939,1.983,1.939,1.983,486333.5806
2014-12-12,1.952,1.983,1.907,1.939,317868.0609
2014-12-15,1.939,1.939,1.916,1.939,193432.3454
2014-12-16,1.939,1.939,1.894,1.894,177615.6827
2014-12-17,1.894,1.907,1.827,1.827,915314.693
2014-12-18,1.872,1.894,1.827,1.827,495894.159
2014-12-19,1.827,1.872,1.827,1.872,159731.2732
2014-12-22,1.827,1.916,1.827,1.894,397108.5725
2014-12-23,1.872,1.916,1.872,1.894,19070.6467
2014-12-24,1.894,1.894,1.85,1.894,14716.9428
2014-12-29,1.872,1.939,1.872,1.872,30975.6939
2014-12-30,1.916,1.939,1.907,1.939,19156.1638
2014-12-31,1.961,1.983,1.939,1.961,39151.162
2015-01-02,1.939,2.006,1.916,1.983,44273.1862
2015-01-05,2.006,2.05,1.939,1.939,94066.4762
2015-01-06,1.939,1.983,1.939,1.939,66746.0132
2015-01-07,1.939,2.006,1.939,1.983,79892.3086
2015-01-08,1.983,1.983,1.939,1.961,63574.8791
2015-01-09,1.961,1.983,1.939,1.961,164396.7061
2015-01-12,1.961,2.006,1.939,1.939,109072.4768
2015-01-13,1.93,1.939,1.916,1.916,216289.5826
2015-01-14,1.939,1.939,1.872,1.872,581914.3596
2015-01-15,1.85,1.916,1.85,1.872,138674.0626
2015-01-16,1.872,1.939,1.85,1.939,123200.6352
2015-01-19,1.894,1.916,1.858,1.872,122955.7529
2015-01-20,1.872,1.872,1.827,1.85,223725.5695
2015-01-21,1.836,1.836,1.805,1.805,373559.1969
2015-01-22,1.805,1.827,1.805,1.805,103516.0324
2015-01-23,1.805,1.85,1.805,1.827,216646.9874
2015-01-27,1.827,1.872,1.827,1.872,229168.8246
2015-01-28,1.872,1.872,1.827,1.827,76123.8884
2015-01-29,1.872,1.872,1.827,1.827,244738.4379
2015-01-30,1.872,1.916,1.85,1.85,212913.9076
2015-02-02,1.872,1.872,1.85,1.872,45645.1272
2015-02-03,1.85,1.85,1.805,1.827,294803.1155
2015-02-04,1.827,1.872,1.827,1.872,213102.2786
2015-02-05,1.872,1.872,1.805,1.872,255554.434
2015-02-06,1.872,1.872,1.76,1.76,268161.2882
2015-02-09,1.783,1.805,1.76,1.76,240437.9113
2015-02-10,1.783,1.805,1.738,1.738,171237.7407
2015-02-11,1.76,1.827,1.738,1.783,508425.9982
2015-02-12,1.783,1.858,1.783,1.783,246266.4101
2015-02-13,1.827,1.836,1.783,1.827,132945.4171
2015-02-16,1.827,1.85,1.805,1.827,564790.2688
2015-02-17,1.827,1.894,1.827,1.872,427486.9803
2015-02-18,1.894,1.894,1.85,1.85,77450.487
2015-02-19,1.872,1.894,1.85,1.872,307140.0824
2015-02-20,1.872,1.872,1.85,1.872,215172.6926
2015-02-23,1.85,1.872,1.85,1.85,61575.9794
2015-02-24,1.85,1.939,1.85,1.939,125809.4902
2015-02-25,1.916,1.916,1.85,1.85,292645.184
2015-02-26,1.894,1.894,1.849,1.894,217933.0779
2015-02-27,1.899,1.899,1.832,1.854,108359.5009
2015-03-02,1.877,1.877,1.854,1.877,50591.4496
2015-03-03,1.877,1.89,1.854,1.877,576341.912
2015-03-04,1.854,1.877,1.854,1.854,67582.6805
2015-03-05,1.877,1.899,1.832,1.832,691342.2408
2015-03-06,1.832,1.854,1.81,1.81,509158.478
2015-03-09,1.81,1.832,1.765,1.832,277638.3499
2015-03-10,1.787,1.832,1.765,1.765,148565.3738
2015-03-11,1.765,1.801,1.765,1.765,201766.1785
2015-03-12,1.765,1.81,1.765,1.787,139667.4279
2015-03-13,1.81,1.81,1.765,1.765,209252.6755
2015-03-16,1.765,1.787,1.765,1.787,51963.724
2015-03-17,1.787,1.81,1.765,1.787,259682.0927
2015-03-18,1.765,1.787,1.698,1.698,266371.2636
2015-03-19,1.698,1.787,1.676,1.787,325621.6113
2015-03-20,1.765,1.765,1.707,1.72,1190627.0778
2015-03-23,1.765,1.787,1.72,1.765,332165.7532
2015-03-24,1.765,1.787,1.743,1.787,955280.3512
2015-03-25,1.787,1.81,1.765,1.787,774100.1224
2015-03-26,1.787,1.81,1.743,1.765,390876.493
2015-03-27,1.778,1.787,1.765,1.765,264396.202
2015-03-30,1.752,1.765,1.698,1.698,286946.3778
2015-03-31,1.765,1.765,1.72,1.765,172384.9701
2015-04-01,1.765,1.787,1.743,1.787,75076.0122
2015-04-02,1.787,1.787,1.743,1.787,247159.0886
2015-04-07,1.765,1.787,1.743,1.743,135034.0014
2015-04-08,1.787,1.787,1.707,1.72,200219.3692
2015-04-09,1.72,1.756,1.698,1.72,191916.3756
2015-04-10,1.72,1.729,1.698,1.698,60313.0602
2015-04-13,1.743,1.743,1.698,1.698,140196.367
2015-04-14,1.72,1.743,1.698,1.743,139619.585
2015-04-15,1.72,1.743,1.698,1.698,75018.5007
2015-04-16,1.72,1.743,1.698,1.743,335038.3276
2015-04-17,1.729,1.765,1.72,1.765,153553.3712
2015-04-20,1.72,1.743,1.698,1.72,98544.0382
2015-04-21,1.72,1.756,1.72,1.743,112196.6015
2015-04-22,1.765,1.787,1.743,1.787,97914.2456
2015-04-23,1.787,1.787,1.765,1.787,147454.3183
2015-04-24,1.787,1.787,1.765,1.787,108787.9199
2015-04-27,1.787,1.81,1.787,1.787,156534.8007
2015-04-28,1.787,1.81,1.787,1.81,84640.4247
2015-04-29,1.787,1.81,1.787,1.787,105191.2007
2015-04-30,1.787,1.81,1.765,1.787,287827.3873
2015-05-01,1.81,1.854,1.765,1.854,94384.3731
2015-05-04,1.81,1.899,1.81,1.877,132030.9009
2015-05-05,1.899,1.899,1.832,1.877,134938.649
2015-05-06,1.832,1.877,1.832,1.854,145924.179
2015-05-07,1.832,1.877,1.832,1.845,103734.5761
2015-05-08,1.877,1.877,1.832,1.854,36545.8077
2015-05-11,1.863,1.899,1.841,1.854,121140.5566
2015-05-12,1.877,1.877,1.854,1.877,109650.259
2015-05-13,1.854,1.877,1.81,1.854,87768.0501
2015-05-14,1.81,1.854,1.81,1.854,69090.3153
2015-05-15,1.854,1.854,1.81,1.854,157111.5827
2015-05-18,1.832,1.832,1.787,1.787,125559.7736
2015-05-19,1.787,1.81,1.787,1.787,83059.942
2015-05-20,1.787,1.81,1.743,1.765,494437.7011
2015-05-21,1.787,1.832,1.778,1.787,151437.9482
2015-05-22,1.787,1.81,1.778,1.787,394514.3871
2015-05-25,1.787,1.801,1.765,1.787,192640.0203
2015-05-26,1.787,1.81,1.787,1.787,67582.5138
2015-05-27,1.787,1.787,1.756,1.787,301220.3987
2015-05-28,1.787,1.81,1.765,1.787,442588.1666
2015-05-29,1.81,1.832,1.787,1.81,191710.3344
2015-06-01,1.81,1.854,1.801,1.81,458822.9129
2015-06-02,1.877,2.011,1.877,1.944,417972.5778
2015-06-03,1.966,1.988,1.944,1.966,283277.9776
2015-06-04,1.921,1.966,1.89,1.899,275596.775
2015-06-05,1.854,1.921,1.832,1.899,140487.2585
2015-06-09,1.877,1.944,1.854,1.944,65207.7056
2015-06-10,1.921,1.944,1.877,1.877,163335.1605
2015-06-11,1.899,1.966,1.877,1.921,240762.4762
2015-06-12,1.908,2.011,1.908,1.921,270519.093
2015-06-15,1.921,1.944,1.877,1.899,105276.2177
2015-06-16,1.921,1.921,1.854,1.877,159315.8568
2015-06-17,1.899,1.921,1.877,1.921,62885.0745
2015-06-18,1.899,1.899,1.832,1.854,151205.4017
2015-06-19,1.899,1.988,1.854,1.944,254945.4789
2015-06-22,1.966,1.966,1.912,1.921,31897.0448
2015-06-23,1.899,1.966,1.877,1.966,78348.6666
2015-06-24,1.966,1.966,1.899,1.944,213762.744
2015-06-25,1.944,1.966,1.921,1.944,231140.5522
2015-06-26,1.921,1.944,1.877,1.899,145631.6205
2015-06-29,1.877,1.935,1.832,1.899,211800.1849
2015-06-30,1.899,1.944,1.877,1.921,80085.6806
2015-07-01,2.011,2.033,1.966,1.988,212039.5661
2015-07-02,2.011,2.011,1.966,1.966,119504.8962
2015-07-03,1.966,1.988,1.966,1.988,83001.7637
2015-07-06,1.988,1.997,1.966,1.966,43833.9317
2015-07-07,1.988,2.011,1.966,2.011,122617.1852
2015-07-08,1.988,2.011,1.988,2.011,83939.6179
2015-07-09,1.988,2.011,1.966,1.988,196185.896
2015-07-10,2.011,2.011,1.966,2.011,20449.7558
2015-07-13,2.011,2.011,1.966,1.966,103003.2632
2015-07-14,1.988,2.011,1.988,1.988,155934.3473
2015-07-15,2.011,2.011,1.966,2.011,71573.4785
2015-07-16,2.011,2.011,1.966,1.966,90673.6311
2015-07-17,2.011,2.033,1.966,2.011,336022.3577
2015-07-20,2.011,2.011,1.988,1.988,72126.089
2015-07-21,1.988,2.011,1.988,2.011,31913.3814
2015-07-22,1.988,2.055,1.988,2.055,64717.1075
2015-07-23,2.011,2.055,2.011,2.011,147194.433
2015-07-24,2.055,2.055,2.011,2.033,20987.0299
2015-07-27,2.055,2.055,1.988,2.033,129113.1508
2015-07-28,1.988,2.055,1.988,2.055,97585.5132
2015-07-29,2.033,2.055,2.011,2.011,62233.7776
2015-07-30,2.033,2.078,2.033,2.078,180151.5231
2015-07-31,2.055,2.1,2.055,2.1,63247.9804
2015-08-03,2.1,2.1,2.078,2.1,54671.9322
2015-08-04,2.1,2.1,2.055,2.1,77123.0882
2015-08-05,2.055,2.122,2.033,2.122,94295.3553
2015-08-06,2.122,2.122,2.078,2.122,27176.9343
2015-08-07,2.1,2.122,2.078,2.1,126003.0289
2015-08-10,2.078,2.122,2.055,2.078,74034.4706
2015-08-11,2.078,2.122,2.078,2.122,115630.9549
2015-08-12,2.1,2.122,2.078,2.078,120406.7432
2015-08-13,2.078,2.1,2.033,2.033,80918.3471
2015-08-14,2.033,2.055,2.011,2.033,97450.9863
2015-08-17,2.055,2.078,2.011,2.011,25727.8112
2015-08-18,2.011,2.055,2.011,2.033,5627.2919
2015-08-19,2.033,2.078,2.02,2.055,45269.7188
2015-08-20,2.055,2.078,2.055,2.055,43187.1357
2015-08-21,2.033,2.078,2.011,2.078,196184.5624
2015-08-24,2.011,2.091,1.988,2.078,143651.3912
2015-08-25,2.033,2.122,2.011,2.078,316287.2448
2015-08-26,2.078,2.078,2.011,2.033,112661.1944
2015-08-27,2.033,2.033,1.966,2.011,137374.9695
2015-08-28,1.949,2.038,1.926,1.994,58516.8677
2015-08-31,1.971,1.971,1.926,1.926,88117.7867
2015-09-01,1.926,1.98,1.926,1.971,38519.2023
2015-09-02,1.949,1.98,1.926,1.949,228463.5169
2015-09-03,1.949,1.98,1.814,1.882,116036.2026
2015-09-04,1.971,1.994,1.882,1.994,105587.1132
2015-09-07,1.971,1.971,1.904,1.926,23046.275
2015-09-08,1.971,1.994,1.94,1.971,184418.543
2015-09-09,1.949,2.038,1.926,1.994,305589.439
2015-09-10,1.949,1.98,1.926,1.926,14889.8107
2015-09-11,2.016,2.016,1.926,1.971,51417.4481
2015-09-14,1.926,2.016,1.904,1.904,68866.1038
2015-09-15,1.926,1.949,1.904,1.904,107223.7738
2015-09-16,1.904,1.949,1.882,1.882,133044.1035
2015-09-17,1.949,1.949,1.882,1.904,228288.6486
2015-09-18,1.926,1.949,1.904,1.926,99051.8064
2015-09-21,1.904,1.926,1.882,1.904,58572.7122
2015-09-22,1.895,1.949,1.891,1.926,141436.7817
2015-09-23,1.949,1.949,1.882,1.882,37676.7005
2015-09-24,1.882,1.949,1.882,1.949,115055.3398
2015-09-25,1.949,1.949,1.904,1.926,39760.1171
2015-09-28,1.904,1.949,1.904,1.926,116482.2918
2015-09-29,1.926,1.926,1.882,1.904,90931.1826
2015-09-30,1.926,1.949,1.882,1.949,241285.0807
2015-10-01,1.971,1.971,1.904,1.904,81547.4729
2015-10-02,1.926,1.926,1.904,1.926,62328.6299
2015-10-05,1.926,1.926,1.904,1.926,7550.1764
2015-10-06,1.917,1.949,1.904,1.926,281275.7439
2015-10-07,1.949,1.949,1.882,1.904,137082.5777
2015-10-08,1.891,1.949,1.882,1.926,141836.1949
2015-10-09,1.904,1.949,1.904,1.904,99764.7823
2015-10-12,1.926,1.94,1.904,1.904,69346.5332
2015-10-13,1.926,1.926,1.904,1.904,12165.0992
2015-10-14,1.926,1.926,1.904,1.904,52233.778
2015-10-15,1.913,1.926,1.904,1.926,22938.4201
2015-10-16,1.926,1.926,1.904,1.904,106939.8837
2015-10-19,1.926,1.926,1.904,1.904,84953.654
2015-10-20,1.904,1.926,1.904,1.904,245188.0278
2015-10-21,1.926,1.926,1.904,1.926,248380.4995
2015-10-22,1.926,1.926,1.904,1.926,191188.5634
2015-10-23,1.926,1.971,1.926,1.949,66988.2283
2015-10-26,1.971,2.016,1.949,2.016,140567.4412
2015-10-27,1.994,2.016,1.994,1.994,5490.0978
2015-10-28,2.016,2.016,1.994,2.016,36391.6102
2015-10-29,2.016,2.038,1.994,2.016,159326.6923
2015-10-30,2.038,2.038,1.994,2.038,194850.629
2015-11-02,2.038,2.038,1.994,2.016,102797.5554
2015-11-03,2.038,2.038,1.994,2.016,142731.3739
2015-11-04,2.016,2.083,2.016,2.061,61302.4247
2015-11-05,2.061,2.074,2.038,2.061,68320.1613
2015-11-06,2.038,2.083,1.994,2.016,248022.928
2015-11-09,2.016,2.061,2.016,2.038,11192.0713
2015-11-10,2.052,2.083,1.971,1.994,126971.3892
2015-11-11,2.038,2.038,1.971,1.994,44521.5692
2015-11-12,2.016,2.061,1.994,2.016,310941.0091
2015-11-13,2.016,2.061,1.994,2.038,136481.1241
2015-11-16,2.003,2.025,1.994,1.994,152266.6139
2015-11-17,2.003,2.016,1.971,2.016,58964.2905
2015-11-18,1.994,1.994,1.994,1.994,0.0
2015-11-19,2.016,2.039,1.979,1.987,18767.0
2015-11-20,2.016,2.016,1.979,2.009,24133.0
2015-11-23,2.002,2.061,1.972,1.994,99532.0
2015-11-24,2.002,2.016,1.994,2.016,82745.0
2015-11-25,1.994,2.054,1.994,1.994,173414.0
2015-11-26,1.994,2.046,1.979,2.016,69660.0
2015-11-27,1.994,2.016,1.994,2.009,7207.0
2015-11-30,1.994,2.039,1.994,2.016,12339.0
2015-12-01,2.024,2.039,0.332,0.332,69155.0
2015-12-02,1.994,2.016,1.994,1.994,87124.0
2015-12-03,2.009,2.031,1.942,2.016,399964.0
2015-12-04,2.024,2.031,1.994,2.002,24289.0
2015-12-07,1.994,2.016,1.994,2.016,65292.0
2015-12-08,2.016,2.039,2.009,2.024,105907.0
2015-12-09,2.031,2.046,2.02,2.046,52679.0
2015-12-10,2.039,2.046,2.009,2.039,93635.0
2015-12-11,2.016,2.039,2.009,2.031,61517.0
2015-12-14,2.031,2.099,2.016,2.091,250628.0
2015-12-15,2.099,2.173,2.091,2.166,358790.0
2015-12-16,2.166,2.196,2.121,2.151,176990.0
2015-12-17,2.151,2.181,2.151,2.173,100081.0
2015-12-18,2.173,2.233,2.158,2.203,256871.0
2015-12-21,2.196,2.263,2.173,2.255,156503.0
2015-12-22,2.241,2.263,2.166,2.181,283626.0
2015-12-23,2.203,2.203,2.188,2.188,43364.0
2015-12-24,2.188,2.196,2.128,2.128,194179.0
2015-12-29,2.121,2.166,2.061,2.136,94580.0
2015-12-30,2.166,2.241,2.128,2.226,75045.0
2015-12-31,2.218,2.218,2.203,2.218,31380.0
2016-01-04,2.218,2.233,2.173,2.173,67460.0
2016-01-05,2.151,2.151,2.121,2.121,65558.0
2016-01-06,2.054,2.128,2.046,2.106,67683.0
2016-01-07,2.114,2.128,2.099,2.099,107130.0
2016-01-08,2.061,2.114,2.046,2.106,105086.0
2016-01-11,2.114,2.121,2.061,2.084,43476.0
2016-01-12,2.128,2.136,2.076,2.076,26334.0
2016-01-13,2.114,2.121,2.091,2.106,156484.0
2016-01-14,2.091,2.136,2.069,2.069,130855.0
2016-01-15,2.128,2.166,2.076,2.166,83516.0
2016-01-18,2.084,2.166,2.061,2.166,67181.0
2016-01-19,2.158,2.166,2.114,2.166,28057.0
2016-01-20,2.143,2.158,2.106,2.158,31500.0
2016-01-21,2.106,2.151,2.061,2.114,59768.0
2016-01-22,2.128,2.128,2.076,2.076,116679.0
2016-01-25,2.076,2.106,2.076,2.076,105632.0
2016-01-27,2.084,2.091,2.076,2.076,23333.0
2016-01-28,2.076,2.091,2.076,2.084,25838.0
2016-01-29,2.084,2.091,2.054,2.061,45081.0
2016-02-01,2.076,2.099,2.061,2.084,65022.0
2016-02-02,2.084,2.091,2.061,2.091,59881.0
2016-02-03,2.084,2.095,2.076,2.091,64713.0
2016-02-04,2.084,2.095,2.076,2.091,180095.0
2016-02-05,2.087,2.099,2.076,2.076,99930.0
2016-02-08,2.069,2.084,2.046,2.069,28268.0
2016-02-09,2.084,2.091,2.031,2.031,38071.0
2016-02-10,2.054,2.069,1.979,1.979,64299.0
2016-02-11,1.927,2.024,1.927,2.016,48855.0
2016-02-12,1.957,2.016,1.942,1.964,46302.0
2016-02-15,2.009,2.009,1.964,1.987,21654.0
2016-02-16,1.987,2.009,1.942,1.949,236656.0
2016-02-17,1.957,2.039,1.957,2.031,77497.0
2016-02-18,1.987,2.095,1.987,2.084,75244.0
2016-02-19,2.061,2.099,2.054,2.076,126264.0
2016-02-22,2.061,2.091,2.061,2.084,174796.0
2016-02-23,2.076,2.099,2.024,2.099,65792.0
2016-02-24,2.076,2.099,2.024,2.069,230296.0
2016-02-25,2.031,2.092,2.016,2.039,66006.0
2016-02-26,2.087,2.087,1.98,2.064,19429.0
2016-02-29,2.052,2.087,1.973,2.049,133191.0
2016-03-01,2.087,2.087,2.033,2.056,88596.0
2016-03-02,2.056,2.064,2.045,2.056,251428.0
2016-03-03,2.056,2.056,2.041,2.049,84649.0
2016-03-04,2.056,2.064,2.049,2.056,169319.0
2016-03-07,2.056,2.064,2.049,2.049,312504.0
2016-03-08,2.087,2.117,2.049,2.064,385825.0
2016-03-09,2.056,2.079,2.033,2.049,411026.0
2016-03-10,2.018,2.079,2.018,2.018,76329.0
2016-03-11,2.079,2.079,2.033,2.033,268191.0
2016-03-14,2.071,2.071,1.904,1.935,310025.0
2016-03-15,1.935,1.995,1.927,1.942,411544.0
2016-03-16,1.995,2.011,1.954,2.011,150703.0
2016-03-17,2.011,2.079,1.973,2.064,125746.0
2016-03-18,2.064,2.117,2.041,2.071,334162.0
2016-03-21,2.087,2.124,2.071,2.087,104635.0
2016-03-22,2.079,2.094,2.064,2.079,73735.0
2016-03-23,2.071,2.117,2.056,2.094,180912.0
2016-03-24,2.094,2.117,2.094,2.109,51872.0
2016-03-29,2.117,2.231,2.109,2.178,169911.0
2016-03-30,2.17,2.193,2.147,2.17,63256.0
2016-03-31,2.155,2.2,2.109,2.14,134147.0
2016-04-01,2.132,2.14,2.056,2.094,52672.0
2016-04-04,2.124,2.124,2.049,2.049,54779.0
2016-04-05,2.049,2.071,2.011,2.011,77393.0
2016-04-06,2.071,2.075,2.026,2.056,45961.0
2016-04-07,2.041,2.071,2.041,2.056,106545.0
2016-04-08,2.087,2.102,2.049,2.056,89222.0
2016-04-11,2.049,2.102,2.041,2.041,103313.0
2016-04-12,2.071,2.102,2.049,2.049,161629.0
2016-04-13,2.056,2.087,2.018,2.018,89587.0
2016-04-14,2.056,2.102,2.056,2.064,88911.0
2016-04-15,2.064,2.094,2.056,2.056,54004.0
2016-04-18,2.071,2.109,2.064,2.109,107195.0
2016-04-19,2.087,2.109,2.087,2.087,80118.0
2016-04-20,2.109,2.2,2.087,2.124,168303.0
2016-04-21,2.124,2.193,2.094,2.162,170901.0
2016-04-22,2.155,2.174,2.109,2.124,75938.0
2016-04-26,2.17,2.17,2.109,2.109,317003.0
2016-04-27,2.094,2.109,2.056,2.109,118616.0
2016-04-28,2.102,2.147,2.094,2.094,58751.0
2016-04-29,2.117,2.124,2.071,2.087,29718.0
2016-05-02,2.117,2.117,2.056,2.079,39742.0
2016-05-03,2.083,2.117,2.083,2.087,47531.0
2016-05-04,2.124,2.14,2.09,2.102,306762.0
2016-05-05,2.124,2.14,2.071,2.094,21602.0
2016-05-06,2.102,2.147,2.079,2.109,107358.0
2016-05-09,2.094,2.155,2.071,2.087,87619.0
2016-05-10,2.087,2.14,2.087,2.109,17666.0
2016-05-11,2.102,2.155,2.102,2.155,30089.0
2016-05-12,2.124,2.162,2.071,2.071,148858.0
2016-05-13,2.071,2.124,2.071,2.071,33568.0
2016-05-16,2.056,2.094,2.041,2.041,68243.0
2016-05-17,2.041,2.102,2.041,2.049,65758.0
2016-05-18,2.071,2.075,2.026,2.049,336708.0
2016-05-19,2.071,2.079,2.018,2.049,325619.0
2016-05-20,2.041,2.087,2.041,2.056,161931.0
2016-05-23,2.049,2.079,2.041,2.056,130756.0
2016-05-24,2.056,2.079,2.041,2.049,67957.0
2016-05-25,2.056,2.068,2.041,2.041,353025.0
2016-05-26,2.049,2.056,2.011,2.026,235284.0
2016-05-27,2.026,2.049,2.018,2.033,205390.0
2016-05-30,2.033,2.041,2.026,2.026,645782.0
2016-05-31,2.026,2.041,2.011,2.018,240475.0
2016-06-01,2.071,2.14,2.026,2.102,640260.0
2016-06-02,2.124,2.162,2.109,2.155,140672.0
2016-06-03,2.162,2.178,2.147,2.147,86849.0
2016-06-06,2.155,2.246,2.155,2.208,386989.0
2016-06-07,2.215,2.375,2.215,2.307,265227.0
2016-06-08,2.307,2.322,2.288,2.307,259612.0
2016-06-09,2.299,2.299,2.215,2.253,234604.0
2016-06-10,2.238,2.291,2.231,2.269,62655.0
2016-06-14,2.269,2.269,2.269,2.269,0.0
2016-06-15,2.147,2.193,2.143,2.193,389278.0
2016-06-16,2.2,2.265,2.185,2.223,313515.0
2016-06-17,2.231,2.246,2.193,2.223,382492.0
2016-06-20,2.223,2.223,2.193,2.215,76155.0
2016-06-21,2.2,2.208,2.17,2.193,499335.0
2016-06-22,2.17,2.2,2.162,2.178,511590.0
2016-06-23,2.17,2.2,2.17,2.2,575883.0
2016-06-24,2.2,2.223,2.155,2.178,1034958.0
2016-06-27,2.162,2.178,2.147,2.162,213728.0
2016-06-28,2.155,2.193,2.147,2.178,274413.0
2016-06-29,2.178,2.185,2.17,2.185,410394.0
2016-06-30,2.178,2.208,2.17,2.178,414535.0
2016-07-01,2.208,2.208,2.174,2.193,254371.0
2016-07-04,2.193,2.231,2.174,2.231,450791.0
2016-07-05,2.223,2.223,2.174,2.193,58493.0
2016-07-06,2.223,2.246,2.181,2.246,161771.0
2016-07-07,2.215,2.246,2.185,2.2,55357.0
2016-07-08,2.2,2.215,2.17,2.17,73217.0
2016-07-11,2.17,2.193,2.17,2.178,87775.0
2016-07-12,2.178,2.2,2.178,2.2,180870.0
2016-07-13,2.2,2.223,2.17,2.193,342445.0
2016-07-14,2.2,2.215,2.185,2.193,270976.0
2016-07-15,2.215,2.215,2.185,2.193,93475.0
2016-07-18,2.208,2.223,2.17,2.185,237214.0
2016-07-19,2.181,2.185,2.17,2.185,73173.0
2016-07-20,2.17,2.2,2.17,2.178,594367.0
2016-07-21,2.178,2.193,2.162,2.17,291512.0
2016-07-22,2.17,2.193,2.162,2.185,120792.0
2016-07-25,2.162,2.2,2.162,2.178,83009.0
2016-07-26,2.17,2.193,2.17,2.193,158657.0
2016-07-27,2.193,2.2,2.162,2.162,109929.0
2016-07-28,2.17,2.193,2.162,2.17,273740.0
2016-07-29,2.193,2.2,2.17,2.193,289178.0
2016-08-01,2.178,2.2,2.178,2.185,134217.0
2016-08-02,2.185,2.193,2.17,2.178,151972.0
2016-08-03,2.178,2.193,2.155,2.162,173336.0
2016-08-04,2.17,2.185,2.162,2.162,114444.0
2016-08-05,2.162,2.178,2.162,2.162,139002.0
2016-08-08,2.178,2.185,2.166,2.185,86502.0
2016-08-09,2.185,2.2,2.162,2.17,134473.0
2016-08-10,2.17,2.2,2.162,2.2,138388.0
2016-08-11,2.208,2.215,2.174,2.178,88903.0
2016-08-12,2.193,2.204,2.155,2.178,267001.0
2016-08-15,2.17,2.189,2.162,2.185,361632.0
2016-08-16,2.178,2.208,2.178,2.193,143559.0
2016-08-17,2.2,2.208,2.185,2.193,51836.0
2016-08-18,2.193,2.208,2.193,2.2,219258.0
2016-08-19,2.2,2.208,2.185,2.185,63181.0
2016-08-22,2.185,2.2,2.185,2.193,55054.0
2016-08-23,2.17,2.2,2.17,2.185,278277.0
2016-08-24,2.185,2.193,2.155,2.17,136509.0
2016-08-25,2.193,2.2,2.177,2.2,139036.0
2016-08-26,2.202,2.271,2.194,2.233,175205.0
2016-08-29,2.248,2.248,2.21,2.21,72010.0
2016-08-30,2.233,2.264,2.202,2.233,335326.0
2016-08-31,2.21,2.256,2.194,2.233,139936.0
2016-09-01,2.233,2.24,2.202,2.217,76552.0
2016-09-02,2.225,2.225,2.194,2.194,93509.0
2016-09-05,2.21,2.217,2.194,2.202,120743.0
2016-09-06,2.194,2.21,2.179,2.194,382672.0
2016-09-07,2.21,2.21,2.194,2.21,79739.0
2016-09-08,2.21,2.217,2.194,2.202,44778.0
2016-09-09,2.217,2.217,2.194,2.194,128131.0
2016-09-12,2.163,2.171,2.125,2.14,194443.0
2016-09-13,2.094,2.171,2.094,2.171,169313.0
2016-09-14,2.163,2.186,2.101,2.117,364838.0
2016-09-15,2.132,2.132,2.101,2.132,249704.0
2016-09-16,2.094,2.171,2.094,2.171,433220.0
2016-09-19,2.163,2.186,2.132,2.14,30356.0
2016-09-20,2.125,2.179,2.094,2.171,237236.0
2016-09-21,2.179,2.179,2.167,2.179,327416.0
2016-09-22,2.179,2.179,2.117,2.148,134545.0
2016-09-23,2.179,2.179,2.14,2.163,98653.0
2016-09-26,2.155,2.175,2.132,2.155,171651.0
2016-09-27,2.179,2.179,2.14,2.163,82458.0
2016-09-28,2.132,2.175,2.132,2.163,222057.0
2016-09-29,2.148,2.202,2.148,2.202,178395.0
2016-09-30,2.163,2.21,2.159,2.171,70446.0
2016-10-03,2.171,2.194,2.167,2.171,19534.0
2016-10-04,2.179,2.194,2.148,2.155,68672.0
2016-10-05,2.179,2.179,2.125,2.14,94988.0
2016-10-06,2.132,2.163,2.101,2.117,94437.0
2016-10-07,2.109,2.132,2.086,2.109,120961.0
2016-10-10,2.14,2.163,2.125,2.14,31361.0
2016-10-11,2.163,2.163,2.117,2.163,22053.0
2016-10-12,2.155,2.171,2.109,2.171,140576.0
2016-10-13,2.155,2.171,2.109,2.109,150870.0
2016-10-14,2.117,2.194,2.109,2.179,155022.0
2016-10-17,2.186,2.186,2.14,2.14,65629.0
2016-10-18,2.148,2.155,2.125,2.125,95678.0
2016-10-19,2.125,2.155,2.125,2.148,96282.0
2016-10-20,2.148,2.179,2.132,2.163,58980.0
2016-10-21,2.148,2.155,2.132,2.14,34732.0
2016-10-24,2.14,2.14,2.109,2.109,78240.0
2016-10-25,2.132,2.132,2.101,2.109,101735.0
2016-10-26,2.109,2.125,2.101,2.101,309323.0
2016-10-27,2.117,2.132,2.094,2.117,186159.0
2016-10-28,2.132,2.132,2.09,2.101,276883.0
2016-10-31,2.101,2.125,2.094,2.101,241905.0
2016-11-01,2.117,2.125,2.101,2.117,54461.0
2016-11-02,2.101,2.109,2.094,2.101,99026.0
2016-11-03,2.094,2.101,2.086,2.086,126439.0
2016-11-04,2.055,2.101,2.055,2.086,55391.0
2016-11-07,2.086,2.109,2.086,2.086,89793.0
2016-11-08,2.086,2.101,2.078,2.094,26880.0
2016-11-09,2.109,2.125,1.986,2.047,159781.0
2016-11-10,2.063,2.125,2.063,2.125,138534.0
2016-11-11,2.117,2.117,2.024,2.071,325131.0
2016-11-14,2.047,2.063,2.036,2.055,166475.0
2016-11-15,2.078,2.144,2.04,2.125,430095.0
2016-11-16,2.125,2.125,2.074,2.117,182314.0
2016-11-17,2.109,2.125,2.101,2.109,105516.0
2016-11-18,2.101,2.109,2.071,2.086,679383.0
2016-11-21,2.078,2.078,2.032,2.04,354838.0
2016-11-22,2.04,2.047,2.009,2.024,401342.0
2016-11-23,2.032,2.04,2.016,2.024,152523.0
2016-11-24,2.086,2.125,2.04,2.055,1024767.0
2016-11-25,2.086,2.094,2.071,2.086,152888.0
2016-11-28,2.055,2.148,2.055,2.101,112427.0
2016-11-29,2.101,2.14,2.078,2.109,217459.0
2016-11-30,2.086,2.152,2.086,2.117,251663.0
2016-12-01,2.117,2.117,2.071,2.094,71854.0
2016-12-02,2.109,2.109,2.055,2.063,46825.0
2016-12-05,2.047,2.063,2.032,2.047,146103.0
2016-12-06,2.086,2.086,2.047,2.078,65025.0
2016-12-07,2.071,2.078,2.016,2.047,305718.0
2016-12-08,2.047,2.071,2.04,2.047,35893.0
2016-12-09,2.071,2.101,2.047,2.078,86597.0
2016-12-12,2.155,2.155,2.074,2.086,559371.0
2016-12-13,2.078,2.094,2.063,2.063,100210.0
2016-12-14,2.078,2.101,2.071,2.086,300328.0
2016-12-15,2.063,2.101,2.063,2.086,204084.0
2016-12-16,2.086,2.101,2.086,2.086,405280.0
2016-12-19,2.071,2.094,2.071,2.078,200827.0
2016-12-20,2.086,2.101,2.071,2.101,521803.0
2016-12-21,2.101,2.132,2.094,2.125,169593.0
2016-12-22,2.117,2.125,2.071,2.086,597350.0
2016-12-23,2.086,2.094,2.063,2.086,201264.0
2016-12-28,2.078,2.094,2.078,2.086,116212.0
2016-12-29,2.078,2.094,2.078,2.086,150300.0
2016-12-30,2.086,2.117,2.078,2.078,226363.0
2017-01-03,2.078,2.086,2.078,2.078,96036.0
2017-01-04,2.094,2.094,2.078,2.078,138379.0
2017-01-05,2.078,2.094,2.071,2.078,162167.0
2017-01-06,2.071,2.094,2.071,2.086,145788.0
2017-01-09,2.086,2.086,2.071,2.078,1040546.0
2017-01-10,2.094,2.094,2.078,2.086,163106.0
2017-01-11,2.094,2.094,2.055,2.063,163760.0
2017-01-12,2.078,2.078,2.047,2.055,149922.0
2017-01-13,2.063,2.063,2.047,2.063,194278.0
2017-01-16,2.055,2.063,2.016,2.032,137717.0
2017-01-17,2.032,2.032,2.009,2.016,151649.0
2017-01-18,2.009,2.024,1.993,2.016,158119.0
2017-01-19,2.032,2.032,1.997,2.001,63319.0
2017-01-20,2.001,2.009,1.986,2.001,124584.0
2017-01-23,2.001,2.001,1.939,1.97,381657.0
2017-01-24,2.009,2.009,1.87,1.97,319777.0
2017-01-25,1.978,2.016,1.978,1.993,72697.0
2017-01-27,2.024,2.055,2.001,2.04,149452.0
2017-01-30,2.04,2.04,1.993,1.993,37706.0
2017-01-31,2.016,2.032,1.986,2.016,114105.0
2017-02-01,2.032,2.04,2.009,2.04,74052.0
2017-02-02,2.024,2.063,2.009,2.032,61858.0
2017-02-03,2.024,2.071,2.016,2.032,104050.0
2017-02-06,2.024,2.078,1.993,2.016,160960.0
2017-02-07,2.001,2.047,1.986,2.009,320421.0
2017-02-08,2.009,2.047,2.009,2.009,70565.0
2017-02-09,2.016,2.032,2.009,2.024,141733.0
2017-02-10,2.016,2.047,2.016,2.024,160884.0
2017-02-13,2.016,2.047,2.016,2.032,119388.0
2017-02-14,2.032,2.055,2.024,2.032,125603.0
2017-02-15,2.063,2.078,2.04,2.078,70597.0
2017-02-16,2.078,2.125,2.078,2.094,473027.0
2017-02-17,2.086,2.101,2.078,2.094,168723.0
2017-02-20,2.086,2.109,2.086,2.109,211006.0
2017-02-21,2.009,2.055,2.009,2.047,521390.0
2017-02-22,2.063,2.109,2.063,2.071,284878.0
2017-02-23,2.086,2.086,2.063,2.071,437881.0
2017-02-24,2.111,2.115,2.088,2.096,135320.0
2017-02-27,2.088,2.111,2.08,2.096,195893.0
2017-02-28,2.104,2.135,2.096,2.135,78084.0
2017-03-01,2.151,2.151,2.135,2.143,239277.0
2017-03-02,2.135,2.151,2.131,2.143,196792.0
2017-03-03,2.143,2.151,2.127,2.143,172683.0
2017-03-06,2.135,2.135,2.119,2.127,75424.0
2017-03-07,2.127,2.143,2.119,2.143,276146.0
2017-03-08,2.135,2.143,2.127,2.127,21242.0
2017-03-09,2.127,2.135,2.119,2.127,53046.0
2017-03-10,2.127,2.143,2.096,2.111,213323.0
2017-03-13,2.111,2.119,2.088,2.104,200901.0
2017-03-14,2.111,2.111,2.096,2.096,56174.0
2017-03-15,2.096,2.127,2.088,2.111,78422.0
2017-03-16,2.111,2.127,2.096,2.127,87570.0
2017-03-17,2.096,2.135,2.096,2.119,164631.0
2017-03-20,2.135,2.135,2.104,2.119,143794.0
2017-03-21,2.119,2.135,2.111,2.127,209245.0
2017-03-22,2.119,2.135,2.096,2.111,180142.0
2017-03-23,2.111,2.135,2.104,2.135,89762.0
2017-03-24,2.127,2.143,2.119,2.127,149747.0
2017-03-27,2.143,2.143,2.127,2.135,48900.0
2017-03-28,2.135,2.143,2.127,2.135,219437.0
2017-03-29,2.143,2.198,2.127,2.198,122186.0
2017-03-30,2.198,2.198,2.151,2.151,103518.0
2017-03-31,2.182,2.182,2.135,2.135,56508.0
2017-04-03,2.151,2.19,2.135,2.135,64652.0
2017-04-04,2.135,2.143,2.119,2.119,358645.0
2017-04-05,2.135,2.151,2.115,2.127,311648.0
2017-04-06,2.135,2.167,2.127,2.167,52639.0
2017-04-07,2.119,2.19,2.119,2.182,79017.0
2017-04-10,2.19,2.19,2.143,2.19,43607.0
2017-04-11,2.19,2.198,2.167,2.198,110880.0
2017-04-12,2.198,2.198,2.135,2.174,239587.0
2017-04-13,2.135,2.174,2.135,2.174,82120.0
2017-04-18,2.182,2.182,2.151,2.159,51307.0
2017-04-19,2.135,2.159,2.127,2.143,153420.0
2017-04-20,2.143,2.159,2.143,2.151,38931.0
2017-04-21,2.143,2.159,2.135,2.143,150662.0
2017-04-24,2.151,2.198,2.143,2.198,71638.0
2017-04-26,2.198,2.206,2.151,2.174,64097.0
2017-04-27,2.174,2.174,2.135,2.159,140104.0
2017-04-28,2.159,2.167,2.135,2.159,130927.0
2017-05-01,2.159,2.198,2.151,2.159,74935.0
2017-05-02,2.159,2.182,2.151,2.159,36492.0
2017-05-03,2.168,2.168,2.168,2.168,0.0
2017-05-04,2.168,2.168,2.168,2.168,0.0
2017-05-05,2.121,2.168,2.097,2.168,246687.0
2017-05-08,2.2,2.2,2.144,2.152,167002.0
2017-05-09,2.184,2.184,2.136,2.168,203552.0
2017-05-10,2.168,2.184,2.144,2.184,132929.0
2017-05-11,2.192,2.216,2.176,2.192,267934.0
2017-05-12,2.176,2.192,2.16,2.168,572933.0
2017-05-15,2.136,2.152,2.136,2.136,302033.0
2017-05-16,2.136,2.16,2.136,2.16,247729.0
2017-05-17,2.16,2.168,2.128,2.136,717240.0
2017-05-18,2.136,2.144,2.121,2.136,223643.0
2017-05-19,2.136,2.144,2.128,2.136,174853.0
2017-05-22,2.136,2.16,2.128,2.136,375202.0
2017-05-23,2.136,2.152,2.121,2.136,253726.0
2017-05-24,2.121,2.152,2.121,2.152,137191.0
2017-05-25,2.144,2.152,2.121,2.128,160423.0
2017-05-26,2.152,2.152,2.128,2.136,191693.0
2017-05-29,2.136,2.144,2.113,2.144,163094.0
2017-05-30,2.136,2.144,2.105,2.128,101473.0
2017-05-31,2.113,2.128,2.097,2.128,537189.0
2017-06-01,2.105,2.128,2.105,2.128,233480.0
2017-06-02,2.121,2.136,2.097,2.128,541624.0
2017-06-05,2.128,2.144,2.121,2.136,86493.0
2017-06-06,2.136,2.144,2.128,2.144,135365.0
2017-06-07,2.121,2.144,2.113,2.136,64862.0
2017-06-08,2.128,2.144,2.121,2.128,71330.0
2017-06-09,2.121,2.144,2.113,2.121,59775.0
2017-06-13,2.113,2.136,2.113,2.128,144719.0
2017-06-14,2.128,2.152,2.128,2.152,167498.0
2017-06-15,2.144,2.168,2.128,2.136,312196.0
2017-06-16,2.136,2.16,2.128,2.16,306450.0
2017-06-19,2.136,2.152,2.113,2.144,337905.0
2017-06-20,2.144,2.144,2.121,2.128,96383.0
2017-06-21,2.128,2.128,2.105,2.121,278698.0
2017-06-22,2.113,2.136,2.113,2.128,184197.0
2017-06-23,2.136,2.144,2.105,2.113,123290.0
2017-06-26,2.105,2.113,2.065,2.073,340679.0
2017-06-27,2.049,2.081,2.049,2.073,324001.0
2017-06-28,2.081,2.085,2.026,2.057,440567.0
2017-06-29,2.057,2.065,2.034,2.057,660474.0
2017-06-30,2.041,2.121,2.022,2.057,723682.0
2017-07-03,2.081,2.081,2.026,2.049,298951.0
2017-07-04,2.049,2.089,2.041,2.089,317776.0
2017-07-05,2.081,2.081,2.026,2.049,403068.0
2017-07-06,2.041,2.121,2.041,2.113,112334.0
2017-07-07,2.073,2.113,2.065,2.073,90455.0
2017-07-10,2.065,2.097,2.057,2.057,233240.0
2017-07-11,2.049,2.081,2.049,2.073,18766.0
2017-07-12,2.057,2.105,2.049,2.089,466302.0
2017-07-13,2.057,2.089,2.041,2.057,242516.0
2017-07-14,2.065,2.073,2.049,2.073,76239.0
2017-07-17,2.081,2.081,2.041,2.049,182824.0
2017-07-18,2.057,2.057,2.045,2.049,173401.0
2017-07-19,2.049,2.073,2.049,2.057,70825.0
2017-07-20,2.073,2.077,2.041,2.049,328055.0
2017-07-21,2.073,2.073,2.049,2.065,26514.0
2017-07-24,2.073,2.073,2.045,2.065,171517.0
2017-07-25,2.073,2.081,2.041,2.049,266141.0
2017-07-26,2.057,2.057,2.037,2.057,39732.0
2017-07-27,2.049,2.065,2.049,2.057,24742.0
2017-07-28,2.049,2.065,2.034,2.041,181210.0
2017-07-31,2.034,2.057,2.018,2.034,148976.0
2017-08-01,2.026,2.049,2.022,2.034,110044.0
2017-08-02,2.026,2.049,2.018,2.018,165483.0
2017-08-03,2.018,2.026,2.002,2.01,115897.0
2017-08-04,2.018,2.041,1.994,2.018,194326.0
2017-08-07,2.018,2.037,2.018,2.026,40431.0
2017-08-08,2.026,2.034,2.006,2.01,217525.0
2017-08-09,2.034,2.034,1.994,2.002,162053.0
2017-08-10,2.002,2.01,1.994,1.994,42483.0
2017-08-11,1.986,2.006,1.986,1.994,103973.0
2017-08-14,1.986,2.002,1.986,2.002,84543.0
2017-08-15,2.018,2.018,1.97,1.978,581879.0
2017-08-16,2.01,2.057,1.978,2.018,325003.0
2017-08-17,2.018,2.057,2.018,2.049,72506.0
2017-08-18,2.049,2.057,2.018,2.057,335087.0
2017-08-21,2.041,2.065,2.041,2.057,79619.0
2017-08-22,2.057,2.097,2.041,2.057,119462.0
2017-08-23,2.097,2.097,2.049,2.065,115485.0
2017-08-24,2.089,2.097,2.073,2.089,372016.0
2017-08-25,2.139,2.155,2.082,2.082,87111.0
2017-08-28,2.098,2.098,2.058,2.066,62782.0
2017-08-29,2.09,2.09,2.026,2.042,88420.0
2017-08-30,2.074,2.074,2.034,2.05,119903.0
2017-08-31,2.058,2.074,2.046,2.058,272629.0
2017-09-01,2.058,2.066,2.05,2.058,61998.0
2017-09-04,2.05,2.058,2.042,2.05,129247.0
2017-09-05,2.05,2.058,2.034,2.058,93928.0
2017-09-06,2.058,2.058,2.026,2.042,85525.0
2017-09-07,2.042,2.058,2.042,2.05,92513.0
2017-09-08,2.042,2.058,2.042,2.05,167441.0
2017-09-11,2.05,2.07,2.042,2.05,209049.0
2017-09-12,2.058,2.074,2.042,2.05,144653.0
2017-09-13,2.05,2.058,2.042,2.05,135544.0
2017-09-14,2.042,2.074,2.042,2.05,371679.0
2017-09-15,2.058,2.066,2.042,2.042,550466.0
2017-09-18,2.066,2.066,2.042,2.042,75651.0
2017-09-19,2.042,2.058,2.042,2.058,30725.0
2017-09-20,2.058,2.058,2.034,2.058,77462.0
2017-09-21,2.042,2.106,2.042,2.058,299541.0
2017-09-22,2.058,2.058,2.042,2.05,58697.0
2017-09-25,2.05,2.066,2.042,2.05,108922.0
2017-09-26,2.05,2.066,2.034,2.058,160433.0
2017-09-27,2.058,2.086,2.058,2.066,75465.0
2017-09-28,2.074,2.09,2.058,2.09,122107.0
2017-09-29,2.074,2.131,2.074,2.131,105037.0
2017-10-02,2.09,2.139,2.066,2.074,95508.0
2017-10-03,2.098,2.106,2.066,2.066,117248.0
2017-10-04,2.066,2.106,2.058,2.098,142282.0
2017-10-05,2.082,2.123,2.074,2.09,148066.0
2017-10-06,2.082,2.131,2.082,2.106,121339.0
2017-10-09,2.074,2.123,2.074,2.082,79081.0
2017-10-10,2.115,2.155,2.09,2.155,195393.0
2017-10-11,2.123,2.203,2.123,2.195,238770.0
2017-10-12,2.163,2.203,2.155,2.163,214792.0
2017-10-13,2.179,2.179,2.155,2.171,130741.0
2017-10-16,2.155,2.179,2.155,2.171,76517.0
2017-10-17,2.155,2.179,2.155,2.179,120298.0
2017-10-18,2.163,2.179,2.139,2.139,89441.0
2017-10-19,2.147,2.163,2.139,2.163,104438.0
2017-10-20,2.139,2.155,2.115,2.155,95049.0
2017-10-23,2.123,2.155,2.123,2.155,76420.0
2017-10-24,2.115,2.163,2.115,2.147,201592.0
2017-10-25,2.147,2.171,2.139,2.163,170361.0
2017-10-26,2.139,2.155,2.139,2.155,150951.0
2017-10-27,2.147,2.155,2.139,2.155,239661.0
2017-10-30,2.139,2.163,2.139,2.163,304256.0
2017-10-31,2.147,2.171,2.139,2.139,101182.0
2017-11-01,2.139,2.171,2.131,2.155,95063.0
2017-11-02,2.139,2.155,2.139,2.155,195664.0
2017-11-03,2.139,2.163,2.139,2.155,147291.0
2017-11-06,2.147,2.163,2.131,2.155,203426.0
2017-11-07,2.139,2.155,2.139,2.155,239236.0
2017-11-08,2.171,2.171,2.139,2.147,159787.0
2017-11-09,2.139,2.163,2.139,2.155,248956.0
2017-11-10,2.155,2.179,2.147,2.179,236066.0
2017-11-13,2.155,2.171,2.147,2.171,112332.0
2017-11-14,2.155,2.195,2.155,2.171,502175.0
2017-11-15,2.195,2.195,2.155,2.163,176702.0
2017-11-16,2.163,2.171,2.131,2.139,302589.0
2017-11-17,2.147,2.179,2.139,2.179,171491.0
2017-11-20,2.155,2.179,2.155,2.163,210441.0
2017-11-21,2.163,2.179,2.163,2.163,60045.0
2017-11-22,2.163,2.195,2.163,2.179,234075.0
2017-11-23,2.179,2.191,2.179,2.179,88275.0
2017-11-24,2.187,2.195,2.179,2.195,93577.0
2017-11-27,2.195,2.219,2.187,2.219,98489.0
2017-11-28,2.228,2.228,2.203,2.219,62119.0
2017-11-29,2.228,2.252,2.219,2.236,143117.0
2017-11-30,2.236,2.292,2.236,2.276,212220.0
2017-12-01,2.292,2.3,2.252,2.292,200689.0
2017-12-04,2.244,2.292,2.244,2.292,104875.0
2017-12-05,2.3,2.3,2.228,2.252,101431.0
2017-12-06,2.244,2.284,2.244,2.284,153331.0
2017-12-07,2.268,2.3,2.256,2.268,596509.0
2017-12-08,2.284,2.3,2.268,2.3,123633.0
2017-12-11,2.292,2.296,2.26,2.26,69835.0
2017-12-12,2.26,2.268,2.236,2.26,158606.0
2017-12-13,2.268,2.268,2.236,2.26,133675.0
2017-12-14,2.26,2.292,2.252,2.292,155578.0
2017-12-15,2.292,2.292,2.244,2.292,218674.0
2017-12-18,2.26,2.284,2.236,2.26,87466.0
2017-12-19,2.26,2.276,2.219,2.228,173975.0
2017-12-20,2.244,2.244,2.195,2.195,108708.0
2017-12-21,2.211,2.236,2.211,2.228,97153.0
2017-12-22,2.203,2.228,2.195,2.211,65861.0
2017-12-27,2.244,2.276,2.236,2.26,226044.0
2017-12-28,2.236,2.244,2.203,2.219,100309.0
2017-12-29,2.252,2.252,2.211,2.228,81366.0
2018-01-02,2.219,2.244,2.219,2.228,54174.0
2018-01-03,2.228,2.244,2.219,2.236,75376.0
2018-01-04,2.219,2.244,2.219,2.236,121833.0
2018-01-05,2.228,2.244,2.211,2.236,86247.0
2018-01-08,2.219,2.252,2.219,2.236,77626.0
2018-01-09,2.236,2.26,2.219,2.252,48584.0
2018-01-10,2.252,2.252,2.219,2.236,108849.0
2018-01-11,2.195,2.26,2.195,2.26,169070.0
2018-01-12,2.252,2.268,2.24,2.26,303829.0
2018-01-15,2.252,2.268,2.211,2.268,90075.0
2018-01-16,2.228,2.252,2.228,2.228,37594.0
2018-01-17,2.219,2.26,2.219,2.26,145416.0
2018-01-18,2.252,2.26,2.228,2.26,39172.0
2018-01-19,2.219,2.252,2.219,2.244,75604.0
2018-01-22,2.244,2.244,2.203,2.244,68548.0
2018-01-23,2.219,2.244,2.219,2.244,54861.0
2018-01-24,2.219,2.252,2.219,2.252,68804.0
2018-01-25,2.252,2.252,2.228,2.244,40423.0
2018-01-29,2.228,2.26,2.219,2.236,111056.0
2018-01-30,2.236,2.244,2.219,2.228,50033.0
2018-01-31,2.228,2.228,2.203,2.203,108919.0
2018-02-01,2.219,2.219,2.187,2.195,131467.0
2018-02-02,2.187,2.203,2.187,2.195,181142.0
2018-02-05,2.195,2.199,2.147,2.179,327181.0
2018-02-06,2.139,2.155,2.115,2.155,945832.0
2018-02-07,2.147,2.155,2.123,2.155,236798.0
2018-02-08,2.155,2.171,2.139,2.155,115559.0
2018-02-09,2.155,2.155,2.106,2.123,166882.0
2018-02-12,2.123,2.147,2.123,2.123,102222.0
2018-02-13,2.123,2.147,2.115,2.115,225215.0
2018-02-14,2.123,2.147,2.098,2.106,200177.0
2018-02-15,2.131,2.135,2.111,2.115,33352.0
2018-02-16,2.131,2.131,2.098,2.115,155602.0
2018-02-19,2.139,2.147,2.106,2.106,141249.0
2018-02-20,2.106,2.147,2.106,2.139,310107.0
2018-02-21,2.155,2.236,2.155,2.236,256293.0
2018-02-22,2.236,2.244,2.211,2.236,144346.0
2018-02-23,2.278,2.385,2.171,2.237,422202.0
2018-02-26,2.303,2.303,2.184,2.27,262975.0
2018-02-27,2.278,2.295,2.253,2.295,158598.0
2018-02-28,2.262,2.295,2.253,2.295,278333.0
2018-03-01,2.286,2.286,2.212,2.27,157088.0
2018-03-02,2.221,2.286,2.221,2.278,60560.0
2018-03-05,2.253,2.27,2.221,2.229,78191.0
2018-03-06,2.221,2.245,2.188,2.221,187287.0
2018-03-07,2.229,2.27,2.212,2.221,353163.0
2018-03-08,2.221,2.262,2.212,2.221,119689.0
2018-03-09,2.221,2.229,2.212,2.212,136199.0
2018-03-12,2.212,2.229,2.204,2.221,161494.0
2018-03-13,2.212,2.221,2.204,2.212,348282.0
2018-03-14,2.229,2.229,2.212,2.229,99855.0
2018-03-15,2.221,2.229,2.212,2.221,197312.0
2018-03-16,2.221,2.221,2.204,2.221,429402.0
2018-03-19,2.212,2.245,2.212,2.245,173902.0
2018-03-20,2.245,2.278,2.229,2.278,70419.0
2018-03-21,2.237,2.328,2.237,2.328,214017.0
2018-03-22,2.328,2.328,2.278,2.295,166395.0
2018-03-23,2.278,2.336,2.27,2.336,209684.0
2018-03-26,2.319,2.328,2.286,2.303,71393.0
2018-03-27,2.311,2.352,2.27,2.336,196436.0
2018-03-28,2.253,2.336,2.253,2.286,134090.0
2018-03-29,2.27,2.311,2.27,2.286,147246.0
2018-04-03,2.311,2.311,2.237,2.286,126870.0
2018-04-04,2.286,2.286,2.221,2.229,240981.0
2018-04-05,2.237,2.27,2.229,2.27,127013.0
2018-04-06,2.237,2.27,2.237,2.27,16083.0
2018-04-09,2.262,2.278,2.237,2.27,48576.0
2018-04-10,2.27,2.27,2.237,2.27,139638.0
2018-04-11,2.245,2.27,2.237,2.245,76958.0
2018-04-12,2.245,2.27,2.245,2.253,104012.0
2018-04-13,2.262,2.27,2.245,2.245,29073.0
2018-04-16,2.245,2.262,2.245,2.262,262905.0
2018-04-17,2.262,2.262,2.237,2.237,207257.0
2018-04-18,2.27,2.27,2.245,2.253,225833.0
2018-04-19,2.253,2.253,2.245,2.253,4233.0
2018-04-20,2.262,2.262,2.237,2.262,62069.0
2018-04-23,2.229,2.245,2.229,2.229,41378.0
2018-04-24,2.262,2.262,2.221,2.221,51802.0
2018-04-26,2.221,2.253,2.221,2.237,95412.0
2018-04-27,2.245,2.245,2.204,2.212,182934.0
2018-04-30,2.221,2.221,2.196,2.196,244529.0
2018-05-01,2.212,2.212,2.196,2.204,54833.0
2018-05-02,2.204,2.212,2.155,2.179,106016.0
2018-05-03,2.179,2.204,2.155,2.155,242334.0
2018-05-04,2.204,2.204,2.155,2.171,190422.0
2018-05-07,2.204,2.212,2.163,2.171,71672.0
2018-05-08,2.212,2.212,2.159,2.179,180010.0
2018-05-09,2.155,2.221,2.155,2.221,106283.0
2018-05-10,2.221,2.245,2.212,2.221,177349.0
2018-05-11,2.179,2.237,2.179,2.204,65185.0
2018-05-14,2.204,2.229,2.171,2.188,231394.0
2018-05-15,2.179,2.212,2.171,2.171,92750.0
2018-05-16,2.171,2.196,2.163,2.163,47934.0
2018-05-17,2.163,2.179,2.163,2.179,16996.0
2018-05-18,2.179,2.188,2.171,2.179,63228.0
2018-05-21,2.171,2.204,2.163,2.204,69168.0
2018-05-22,2.221,2.221,2.179,2.196,40015.0
2018-05-23,2.212,2.229,2.188,2.221,201859.0
2018-05-24,2.229,2.229,2.204,2.221,148166.0
2018-05-25,2.212,2.237,2.208,2.221,121240.0
2018-05-28,2.221,2.237,2.188,2.212,60721.0
2018-05-29,2.212,2.212,2.188,2.212,35837.0
2018-05-30,2.212,2.221,2.179,2.204,228484.0
2018-05-31,2.188,2.221,2.184,2.204,44306.0
2018-06-01,2.221,2.221,2.188,2.212,32090.0
2018-06-04,2.229,2.229,2.171,2.171,162670.0
2018-06-05,2.212,2.212,2.155,2.171,53416.0
2018-06-06,2.163,2.204,2.155,2.204,46534.0
2018-06-07,2.196,2.196,2.155,2.171,70050.0
2018-06-08,2.188,2.188,2.163,2.163,33708.0
2018-06-12,2.163,2.179,2.147,2.171,70522.0
2018-06-13,2.179,2.278,2.179,2.245,804913.0
2018-06-14,2.171,2.237,2.171,2.212,82193.0
2018-06-15,2.212,2.225,2.188,2.212,478763.0
2018-06-18,2.212,2.212,2.175,2.179,116368.0
2018-06-19,2.204,2.204,2.163,2.163,125877.0
2018-06-20,2.179,2.188,2.155,2.163,308546.0
2018-06-21,2.204,2.245,2.204,2.237,330337.0
2018-06-22,2.229,2.319,2.229,2.286,1057107.0
2018-06-25,2.303,2.385,2.303,2.385,275999.0
2018-06-26,2.459,2.566,2.426,2.55,1110223.0
2018-06-27,2.558,2.558,2.533,2.558,387965.0
2018-06-28,2.55,2.582,2.492,2.508,716236.0
2018-06-29,2.476,2.541,2.476,2.533,367001.0
2018-07-02,2.525,2.55,2.525,2.533,291037.0
2018-07-03,2.517,2.562,2.517,2.541,243757.0
2018-07-04,2.525,2.545,2.517,2.533,222563.0
2018-07-05,2.533,2.558,2.5,2.533,152474.0
2018-07-06,2.476,2.55,2.476,2.55,285721.0
2018-07-09,2.533,2.615,2.525,2.582,188146.0
2018-07-10,2.591,2.624,2.566,2.607,522099.0
2018-07-11,2.599,2.648,2.599,2.632,792540.0
2018-07-12,2.615,2.632,2.582,2.582,490647.0
2018-07-13,2.624,2.632,2.582,2.591,250396.0
2018-07-16,2.632,2.632,2.591,2.599,378147.0
2018-07-17,2.607,2.611,2.558,2.591,120056.0
2018-07-18,2.582,2.599,2.566,2.582,442065.0
2018-07-19,2.566,2.578,2.558,2.574,153067.0
2018-07-20,2.566,2.57,2.533,2.558,234868.0
2018-07-23,2.574,2.582,2.558,2.574,204001.0
2018-07-24,2.574,2.582,2.55,2.566,143427.0
2018-07-25,2.566,2.566,2.541,2.55,204953.0
2018-07-26,2.541,2.558,2.533,2.55,113717.0
2018-07-27,2.55,2.582,2.541,2.541,581779.0
2018-07-30,2.533,2.566,2.533,2.566,163390.0
2018-07-31,2.566,2.582,2.541,2.582,243252.0
2018-08-01,2.508,2.582,2.508,2.574,113545.0
2018-08-02,2.566,2.574,2.525,2.55,351670.0
2018-08-03,2.541,2.558,2.525,2.55,189296.0
2018-08-06,2.55,2.558,2.525,2.533,126365.0
2018-08-07,2.55,2.574,2.533,2.566,138094.0
2018-08-08,2.55,2.574,2.545,2.574,209701.0
2018-08-09,2.566,2.566,2.55,2.566,89948.0
2018-08-10,2.55,2.574,2.541,2.55,109625.0
2018-08-13,2.55,2.566,2.517,2.541,190413.0
2018-08-14,2.541,2.574,2.541,2.574,146781.0
2018-08-15,2.574,2.591,2.55,2.55,178739.0
2018-08-16,2.591,2.591,2.55,2.55,115973.0
2018-08-17,2.558,2.591,2.545,2.591,173164.0
2018-08-20,2.582,2.582,2.55,2.558,243236.0
2018-08-21,2.517,2.541,2.418,2.484,714741.0
2018-08-22,2.541,2.558,2.484,2.55,178212.0
2018-08-23,2.524,2.566,2.52,2.558,276077.0
2018-08-24,2.514,2.564,2.514,2.556,90524.0
2018-08-27,2.514,2.547,2.48,2.505,121750.0
2018-08-28,2.497,2.539,2.497,2.539,274442.0
2018-08-29,2.556,2.556,2.501,2.522,105564.0
2018-08-30,2.505,2.556,2.505,2.522,100111.0
2018-08-31,2.514,2.53,2.505,2.522,198532.0
2018-09-03,2.514,2.514,2.438,2.489,264010.0
2018-09-04,2.497,2.522,2.48,2.514,83891.0
2018-09-05,2.514,2.556,2.48,2.539,176713.0
2018-09-06,2.564,2.572,2.514,2.539,158207.0
2018-09-07,2.556,2.556,2.505,2.522,96295.0
2018-09-10,2.556,2.556,2.497,2.514,51643.0
2018-09-11,2.472,2.539,2.472,2.514,223997.0
2018-09-12,2.556,2.556,2.497,2.522,150657.0
2018-09-13,2.514,2.53,2.489,2.514,124267.0
2018-09-14,2.497,2.547,2.472,2.505,248109.0
2018-09-17,2.48,2.505,2.463,2.489,165192.0
2018-09-18,2.48,2.505,2.472,2.505,228619.0
2018-09-19,2.472,2.522,2.472,2.522,178511.0
2018-09-20,2.489,2.522,2.489,2.497,118452.0
2018-09-21,2.514,2.564,2.489,2.564,325061.0
2018-09-24,2.547,2.564,2.497,2.539,150266.0
2018-09-25,2.556,2.556,2.497,2.53,175325.0
2018-09-26,2.53,2.53,2.472,2.497,288615.0
2018-09-27,2.505,2.53,2.497,2.514,145128.0
2018-09-28,2.514,2.53,2.489,2.514,235303.0
2018-10-01,2.514,2.514,2.489,2.505,86413.0
2018-10-02,2.489,2.514,2.48,2.489,117528.0
2018-10-03,2.497,2.505,2.489,2.497,277032.0
2018-10-04,2.497,2.509,2.489,2.489,188255.0
2018-10-05,2.489,2.514,2.489,2.505,113027.0
2018-10-08,2.514,2.522,2.48,2.514,396480.0
2018-10-09,2.489,2.514,2.489,2.514,169927.0
2018-10-10,2.497,2.522,2.489,2.497,363137.0
2018-10-11,2.472,2.497,2.405,2.472,158289.0
2018-10-12,2.455,2.489,2.455,2.472,182746.0
2018-10-15,2.447,2.489,2.447,2.472,155012.0
2018-10-16,2.463,2.514,2.447,2.514,229410.0
2018-10-17,2.505,2.522,2.472,2.522,155004.0
2018-10-18,2.505,2.577,2.505,2.572,164713.0
2018-10-19,2.547,2.581,2.522,2.564,70409.0
2018-10-22,2.589,2.589,2.522,2.547,77325.0
2018-10-23,2.53,2.547,2.463,2.497,141313.0
2018-10-24,2.48,2.547,2.48,2.514,95428.0
2018-10-25,2.505,2.505,2.447,2.48,141199.0
2018-10-26,2.463,2.489,2.43,2.455,257391.0
2018-10-29,2.43,2.438,2.413,2.421,414219.0
2018-10-30,2.396,2.434,2.396,2.43,143905.0
2018-10-31,2.413,2.43,2.405,2.413,146084.0
2018-11-01,2.413,2.438,2.329,2.363,436821.0
2018-11-02,2.413,2.421,2.354,2.396,97133.0
2018-11-05,2.38,2.413,2.363,2.371,86420.0
2018-11-06,2.354,2.388,2.354,2.38,59921.0
2018-11-07,2.388,2.572,2.363,2.463,955050.0
2018-11-08,2.514,2.514,2.459,2.48,162132.0
2018-11-09,2.48,2.497,2.455,2.472,258468.0
2018-11-12,2.48,2.53,2.472,2.522,414856.0
2018-11-13,2.522,2.53,2.505,2.53,291189.0
2018-11-14,2.522,2.539,2.505,2.53,272694.0
2018-11-15,2.514,2.522,2.463,2.522,165276.0
2018-11-16,2.505,2.514,2.459,2.472,458980.0
2018-11-19,2.48,2.505,2.463,2.48,256904.0
2018-11-20,2.472,2.497,2.455,2.472,559983.0
2018-11-21,2.472,2.505,2.455,2.505,611365.0
2018-11-22,2.489,2.514,2.438,2.497,461034.0
2018-11-23,2.514,2.606,2.472,2.572,712369.0
2018-11-26,2.581,2.597,2.564,2.589,834336.0
2018-11-27,2.564,2.572,2.522,2.564,352666.0
2018-11-28,2.556,2.572,2.543,2.556,240990.0
2018-11-29,2.581,2.581,2.556,2.572,181470.0
2018-11-30,2.564,2.572,2.539,2.564,89497.0
2018-12-03,2.564,2.581,2.556,2.556,108101.0
2018-12-04,2.547,2.589,2.547,2.572,125875.0
2018-12-05,2.572,2.572,2.539,2.556,112939.0
2018-12-06,2.522,2.564,2.522,2.564,87481.0
2018-12-07,2.572,2.572,2.539,2.556,157566.0
2018-12-10,2.547,2.564,2.522,2.53,237939.0
2018-12-11,2.514,2.56,2.514,2.53,146192.0
2018-12-12,2.53,2.547,2.509,2.539,255994.0
2018-12-13,2.539,2.556,2.514,2.547,1070023.0
2018-12-14,2.547,2.547,2.497,2.522,470527.0
2018-12-17,2.539,2.539,2.438,2.472,519241.0
2018-12-18,2.522,2.522,2.463,2.48,314038.0
2018-12-19,2.472,2.522,2.463,2.489,226819.0
2018-12-20,2.514,2.514,2.493,2.505,514089.0
2018-12-21,2.48,2.501,2.472,2.472,723327.0
2018-12-24,2.463,2.489,2.463,2.489,40163.0
2018-12-27,2.505,2.505,2.463,2.505,315336.0
2018-12-28,2.505,2.522,2.472,2.522,125646.0
2018-12-31,2.522,2.53,2.497,2.514,23497.0
2019-01-02,2.501,2.53,2.489,2.514,150318.0
2019-01-03,2.472,2.505,2.447,2.455,409785.0
2019-01-04,2.463,2.472,2.396,2.43,224388.0
2019-01-07,2.463,2.497,2.409,2.43,243946.0
2019-01-08,2.455,2.497,2.447,2.463,155978.0
2019-01-09,2.463,2.463,2.43,2.455,176519.0
2019-01-10,2.455,2.455,2.417,2.43,336086.0
2019-01-11,2.438,2.489,2.438,2.463,486748.0
2019-01-14,2.463,2.48,2.447,2.463,118414.0
2019-01-15,2.455,2.493,2.447,2.489,344773.0
2019-01-16,2.43,2.497,2.43,2.48,262623.0
2019-01-17,2.463,2.489,2.459,2.472,215415.0
2019-01-18,2.463,2.493,2.438,2.489,251173.0
2019-01-21,2.43,2.489,2.43,2.472,218889.0
2019-01-22,2.455,2.48,2.447,2.463,153239.0
2019-01-23,2.463,2.468,2.447,2.455,86794.0
2019-01-24,2.455,2.48,2.447,2.472,104908.0
2019-01-25,2.497,2.539,2.472,2.522,94489.0
2019-01-29,2.539,2.564,2.522,2.53,144178.0
2019-01-30,2.547,2.589,2.501,2.539,157780.0
2019-01-31,2.547,2.581,2.505,2.572,120256.0
2019-02-01,2.556,2.597,2.526,2.572,265662.0
2019-02-04,2.556,2.568,2.526,2.547,184120.0
2019-02-05,2.556,2.564,2.53,2.539,100113.0
2019-02-06,2.522,2.564,2.522,2.547,297386.0
2019-02-07,2.539,2.606,2.53,2.589,261098.0
2019-02-08,2.589,2.664,2.53,2.639,277113.0
2019-02-11,2.639,2.673,2.614,2.631,291358.0
2019-02-12,2.639,2.656,2.631,2.648,444092.0
2019-02-13,2.648,2.652,2.614,2.623,107587.0
2019-02-14,2.623,2.623,2.597,2.606,138564.0
2019-02-15,2.631,2.648,2.589,2.623,161625.0
2019-02-18,2.614,2.648,2.581,2.614,113643.0
2019-02-19,2.631,2.66,2.597,2.639,497348.0
2019-02-20,2.631,2.69,2.631,2.681,954090.0
2019-02-21,2.681,2.69,2.634,2.681,385025.0
2019-02-22,2.694,2.719,2.651,2.651,491962.0
2019-02-25,2.668,2.677,2.626,2.643,360292.0
2019-02-26,2.643,2.651,2.626,2.643,213241.0
2019-02-27,2.626,2.647,2.626,2.634,116333.0
2019-02-28,2.634,2.643,2.57,2.575,311909.0
2019-03-01,2.575,2.634,2.575,2.626,267826.0
2019-03-04,2.634,2.634,2.6,2.617,210918.0
2019-03-05,2.6,2.617,2.566,2.566,157021.0
2019-03-06,2.566,2.583,2.523,2.549,273660.0
2019-03-07,2.566,2.579,2.549,2.557,184494.0
2019-03-08,2.54,2.557,2.54,2.54,126838.0
2019-03-11,2.532,2.549,2.532,2.532,64232.0
2019-03-12,2.549,2.553,2.523,2.54,145560.0
2019-03-13,2.54,2.557,2.523,2.557,41949.0
2019-03-14,2.549,2.6,2.523,2.54,118927.0
2019-03-15,2.557,2.6,2.557,2.6,382977.0
2019-03-18,2.557,2.583,2.515,2.532,169455.0
2019-03-19,2.515,2.617,2.515,2.549,274539.0
2019-03-20,2.557,2.626,2.557,2.592,230089.0
2019-03-21,2.6,2.609,2.566,2.566,138735.0
2019-03-22,2.592,2.626,2.575,2.6,223600.0
2019-03-25,2.617,2.617,2.557,2.583,270206.0
2019-03-26,2.583,2.592,2.575,2.583,409911.0
2019-03-27,2.583,2.592,2.575,2.575,67844.0
2019-03-28,2.557,2.6,2.549,2.575,541740.0
2019-03-29,2.583,2.592,2.566,2.575,523814.0
2019-04-01,2.557,2.587,2.557,2.583,778644.0
2019-04-02,2.583,2.604,2.583,2.6,61590.0
2019-04-03,2.592,2.617,2.592,2.6,137214.0
2019-04-04,2.583,2.617,2.583,2.609,83611.0
2019-04-05,2.592,2.609,2.575,2.575,274017.0
2019-04-08,2.583,2.592,2.575,2.575,310058.0
2019-04-09,2.617,2.617,2.575,2.592,242132.0
2019-04-10,2.592,2.6,2.566,2.6,281067.0
2019-04-11,2.617,2.617,2.592,2.609,121850.0
2019-04-12,2.6,2.626,2.575,2.626,184553.0
2019-04-15,2.626,2.66,2.617,2.643,156731.0
2019-04-16,2.626,2.651,2.626,2.643,72282.0
2019-04-17,2.643,2.643,2.596,2.617,60299.0
2019-04-18,2.592,2.617,2.566,2.617,197617.0
2019-04-23,2.617,2.626,2.592,2.609,40511.0
2019-04-24,2.626,2.651,2.6,2.643,140407.0
2019-04-26,2.592,2.647,2.592,2.643,85988.0
2019-04-29,2.643,2.651,2.609,2.626,256882.0
2019-04-30,2.626,2.626,2.592,2.617,389486.0
2019-05-01,2.609,2.66,2.604,2.643,167109.0
2019-05-02,2.626,2.634,2.596,2.609,148668.0
2019-05-03,2.617,2.626,2.592,2.6,94940.0
2019-05-06,2.592,2.6,2.583,2.592,167933.0
2019-05-07,2.6,2.626,2.583,2.609,112916.0
2019-05-08,2.566,2.6,2.566,2.583,71915.0
2019-05-09,2.583,2.609,2.575,2.583,451665.0
2019-05-10,2.583,2.592,2.515,2.583,338277.0
2019-05-13,2.583,2.583,2.523,2.575,1087124.0
2019-05-14,2.557,2.6,2.557,2.566,332655.0
2019-05-15,2.575,2.583,2.557,2.566,403342.0
2019-05-16,2.557,2.583,2.557,2.583,1330021.0
2019-05-17,2.583,2.634,2.575,2.609,199691.0
2019-05-20,2.617,2.626,2.609,2.617,187932.0
2019-05-21,2.557,2.677,2.557,2.643,500589.0
2019-05-22,2.651,2.677,2.643,2.668,96612.0
2019-05-23,2.677,2.681,2.651,2.66,128091.0
2019-05-24,2.668,2.668,2.643,2.66,142578.0
2019-05-27,2.66,2.66,2.626,2.643,186207.0
2019-05-28,2.651,2.664,2.626,2.66,118340.0
2019-05-29,2.651,2.66,2.626,2.66,122915.0
2019-05-30,2.643,2.677,2.634,2.668,260222.0
2019-05-31,2.668,2.719,2.664,2.719,361529.0
2019-06-03,2.719,2.728,2.677,2.677,160715.0
2019-06-04,2.711,2.754,2.694,2.745,225115.0
2019-06-05,2.771,2.898,2.762,2.771,205552.0
2019-06-06,2.796,2.83,2.741,2.754,88428.0
2019-06-07,2.736,2.771,2.719,2.771,84714.0
2019-06-11,2.805,2.843,2.779,2.788,201428.0
2019-06-12,2.771,2.822,2.754,2.771,254731.0
2019-06-13,2.771,2.805,2.741,2.762,244250.0
2019-06-14,2.745,2.745,2.702,2.719,177414.0
2019-06-17,2.745,2.762,2.728,2.754,180183.0
2019-06-18,2.754,2.788,2.736,2.788,228104.0
2019-06-19,2.779,2.788,2.745,2.788,122855.0
2019-06-20,2.771,2.771,2.711,2.711,206593.0
2019-06-21,2.711,2.754,2.694,2.754,439707.0
2019-06-24,2.754,2.766,2.719,2.745,665523.0
2019-06-25,2.745,2.754,2.66,2.702,204345.0
2019-06-26,2.702,2.702,2.66,2.66,90415.0
2019-06-27,2.66,2.732,2.647,2.711,330745.0
2019-06-28,2.711,2.771,2.69,2.762,211323.0
2019-07-01,2.779,2.779,2.715,2.754,432902.0
2019-07-02,2.736,2.779,2.736,2.771,558154.0
2019-07-03,2.771,2.779,2.754,2.771,742411.0
2019-07-04,2.754,2.754,2.702,2.702,282372.0
2019-07-05,2.762,2.805,2.732,2.788,374038.0
2019-07-08,2.788,2.788,2.732,2.745,299016.0
2019-07-09,2.728,2.788,2.728,2.779,324064.0
2019-07-10,2.796,2.813,2.762,2.805,551072.0
2019-07-11,2.805,2.873,2.788,2.788,450310.0
2019-07-12,2.762,2.805,2.754,2.788,305659.0
2019-07-15,2.805,2.805,2.771,2.788,184438.0
2019-07-16,2.805,2.813,2.771,2.779,343146.0
2019-07-17,2.796,2.813,2.762,2.813,233124.0
2019-07-18,2.83,2.83,2.771,2.771,67357.0
2019-07-19,2.788,2.792,2.771,2.771,74384.0
2019-07-22,2.771,2.809,2.762,2.779,269070.0
2019-07-23,2.805,2.805,2.762,2.788,271188.0
2019-07-24,2.813,2.813,2.771,2.805,642230.0
2019-07-25,2.805,2.864,2.779,2.813,673731.0
2019-07-26,2.822,2.839,2.788,2.822,751822.0
2019-07-29,2.83,2.877,2.813,2.847,324630.0
2019-07-30,2.847,2.898,2.847,2.89,513169.0
2019-07-31,2.873,2.933,2.873,2.915,538135.0
2019-08-01,2.933,2.95,2.886,2.915,205917.0
2019-08-02,2.915,3.188,2.907,3.009,521785.0
2019-08-05,2.992,3.026,2.975,2.992,315346.0
2019-08-06,2.958,2.962,2.933,2.958,331328.0
2019-08-07,2.924,3.001,2.915,2.984,364693.0
2019-08-08,2.941,3.035,2.941,3.009,332519.0
2019-08-09,2.898,3.035,2.898,3.009,128597.0
2019-08-12,3.026,3.026,2.941,2.95,129638.0
2019-08-13,2.95,2.984,2.95,2.958,610691.0
2019-08-14,2.967,3.035,2.962,3.001,374116.0
2019-08-15,3.009,3.009,2.924,2.984,343039.0
2019-08-16,3.009,3.043,2.928,2.941,454105.0
2019-08-19,2.975,3.018,2.95,2.95,147813.0
2019-08-20,2.984,3.052,2.95,3.043,241711.0
2019-08-21,3.026,3.069,3.009,3.069,319102.0
2019-08-22,3.24,3.318,3.136,3.197,818408.0
2019-08-23,3.248,3.287,3.187,3.265,484373.0
2019-08-26,3.274,3.291,3.23,3.239,403787.0
2019-08-27,3.274,3.3,3.248,3.282,265322.0
2019-08-28,3.265,3.365,3.265,3.352,726863.0
2019-08-29,3.36,3.378,3.326,3.369,440757.0
2019-08-30,3.378,3.404,3.36,3.369,250997.0
2019-09-02,3.369,3.404,3.36,3.386,411000.0
2019-09-03,3.447,3.49,3.382,3.447,457975.0
2019-09-04,3.62,3.62,3.421,3.421,517342.0
2019-09-05,3.421,3.508,3.395,3.49,465046.0
2019-09-06,3.516,3.551,3.339,3.395,359354.0
2019-09-09,3.438,3.482,3.386,3.473,392262.0
2019-09-10,3.508,3.508,3.386,3.412,198929.0
2019-09-11,3.395,3.412,3.365,3.404,108552.0
2019-09-12,3.464,3.49,3.378,3.464,489258.0
2019-09-13,3.482,3.516,3.43,3.464,260816.0
2019-09-16,3.464,3.473,3.369,3.386,382686.0
2019-09-17,3.369,3.421,3.369,3.421,194510.0
2019-09-18,3.421,3.421,3.317,3.317,344456.0
2019-09-19,3.317,3.382,3.317,3.334,611781.0
2019-09-20,3.317,3.356,3.3,3.3,254347.0
2019-09-23,3.291,3.347,3.291,3.326,242060.0
2019-09-24,3.291,3.378,3.291,3.343,456373.0
2019-09-25,3.308,3.386,3.308,3.386,544540.0
2019-09-26,3.395,3.43,3.308,3.308,427069.0
2019-09-27,3.343,3.404,3.326,3.404,171060.0
2019-09-30,3.395,3.499,3.369,3.482,591083.0
2019-10-01,3.334,3.499,3.334,3.482,232329.0
2019-10-02,3.49,3.534,3.464,3.49,566354.0
2019-10-03,3.473,3.542,3.421,3.516,228118.0
2019-10-04,3.482,3.525,3.482,3.499,205471.0
2019-10-07,3.508,3.525,3.46,3.508,51982.0
2019-10-08,3.508,3.56,3.49,3.551,369374.0
2019-10-09,3.551,3.603,3.482,3.568,348120.0
2019-10-10,3.516,3.62,3.473,3.473,349561.0
2019-10-11,3.473,3.551,3.473,3.534,238354.0
2019-10-14,3.62,3.62,3.49,3.516,220457.0
2019-10-15,3.482,3.577,3.482,3.508,137955.0
2019-10-16,3.519,3.519,3.519,3.519,0.0
2019-10-17,3.631,3.744,3.579,3.649,877267.0
2019-10-18,3.692,3.727,3.623,3.692,1264692.0
2019-10-21,3.692,3.718,3.658,3.675,428410.0
2019-10-22,3.692,3.81,3.692,3.797,520491.0
2019-10-23,3.831,3.857,3.81,3.814,765490.0
2019-10-24,3.814,3.84,3.797,3.805,484274.0
2019-10-25,3.823,3.849,3.779,3.788,409871.0
2019-10-28,3.814,3.823,3.736,3.744,585845.0
2019-10-29,3.71,3.77,3.692,3.753,662590.0
2019-10-30,3.71,3.762,3.675,3.684,352775.0
2019-10-31,3.718,3.823,3.675,3.823,477689.0
2019-11-01,3.857,3.866,3.757,3.779,541538.0
2019-11-04,3.788,3.901,3.753,3.849,738124.0
2019-11-05,3.823,3.84,3.762,3.823,479411.0
2019-11-06,3.823,3.892,3.753,3.779,445745.0
2019-11-07,3.84,3.849,3.753,3.814,690637.0
2019-11-08,3.788,3.788,3.666,3.684,819050.0
2019-11-11,3.597,3.814,3.588,3.779,988190.0
2019-11-12,3.779,3.805,3.684,3.736,534640.0
2019-11-13,3.753,3.849,3.727,3.753,876340.0
2019-11-14,3.797,3.823,3.744,3.814,663946.0
2019-11-15,3.831,3.879,3.788,3.866,724498.0
2019-11-18,3.883,3.918,3.797,3.823,427419.0
2019-11-19,3.84,3.931,3.84,3.883,782150.0
2019-11-20,3.892,3.936,3.849,3.892,494857.0
2019-11-21,3.901,3.927,3.831,3.892,1468905.0
2019-11-22,3.857,3.892,3.779,3.883,1525482.0
2019-11-25,3.857,3.909,3.805,3.892,1395965.0
2019-11-26,3.918,3.996,3.892,3.97,2392829.0
2019-11-27,3.979,4.066,3.927,4.04,630661.0
2019-11-28,4.075,4.127,4.022,4.101,341127.0
2019-11-29,4.144,4.144,4.066,4.083,472145.0
2019-12-02,4.127,4.127,4.035,4.048,530369.0
2019-12-03,4.04,4.057,3.953,3.97,1228895.0
2019-12-04,3.909,3.992,3.875,3.909,789409.0
2019-12-05,3.953,3.988,3.909,3.936,782787.0
2019-12-06,3.892,3.936,3.875,3.918,1067100.0
2019-12-09,3.936,3.953,3.875,3.901,683923.0
2019-12-10,3.875,3.927,3.875,3.918,289163.0
2019-12-11,3.936,3.936,3.831,3.857,472228.0
2019-12-12,3.866,3.883,3.823,3.84,740186.0
2019-12-13,3.927,3.927,3.857,3.892,1759601.0
2019-12-16,3.927,3.979,3.875,3.936,1563685.0
2019-12-17,3.962,4.187,3.944,4.101,3124180.0
2019-12-18,4.101,4.101,3.988,4.031,1515135.0
2019-12-19,4.031,4.114,3.996,4.005,2012858.0
2019-12-20,4.022,4.17,3.962,4.17,12160066.0
2019-12-23,4.144,4.231,4.135,4.222,2621220.0
2019-12-24,4.257,4.318,4.222,4.231,815903.0
2019-12-27,4.222,4.266,4.196,4.257,1248944.0
2019-12-30,4.318,4.335,4.283,4.3,1359845.0
2019-12-31,4.283,4.318,4.235,4.309,775965.0
2020-01-02,4.326,4.37,4.292,4.309,1181945.0
2020-01-03,4.318,4.318,4.231,4.266,1165655.0
2020-01-06,4.257,4.3,4.135,4.161,3161630.0
2020-01-07,4.144,4.161,3.962,4.005,4317017.0
2020-01-08,3.97,4.04,3.927,4.005,2239493.0
2020-01-09,4.04,4.04,3.944,3.979,1578905.0
2020-01-10,3.996,4.048,3.97,4.022,984245.0
2020-01-13,4.014,4.079,3.996,4.04,830654.0
2020-01-14,4.031,4.083,4.022,4.083,992230.0
2020-01-15,4.083,4.174,4.066,4.153,1467162.0
2020-01-16,4.127,4.214,4.127,4.17,1155921.0
2020-01-17,4.257,4.257,4.153,4.17,1201333.0
2020-01-20,4.17,4.17,4.083,4.083,850975.0
2020-01-21,4.083,4.092,4.014,4.04,1651401.0
2020-01-22,4.048,4.101,4.048,4.075,1610655.0
2020-01-23,4.161,4.161,4.057,4.092,1103107.0
2020-01-24,4.161,4.179,4.092,4.101,1016126.0
2020-01-28,4.066,4.101,4.005,4.083,1114379.0
2020-01-29,4.127,4.153,4.04,4.066,949277.0
2020-01-30,4.083,4.109,4.022,4.109,1683430.0
2020-01-31,4.153,4.196,4.127,4.153,1281012.0
2020-02-03,4.109,4.144,4.109,4.118,527723.0
2020-02-04,4.127,4.144,4.083,4.101,863722.0
2020-02-05,4.17,4.179,4.114,4.144,716495.0
2020-02-06,4.153,4.179,4.109,4.17,1180658.0
2020-02-07,4.17,4.179,4.144,4.144,633009.0
2020-02-10,4.022,4.144,3.996,4.144,702810.0
2020-02-11,4.161,4.257,4.144,4.205,1011972.0
2020-02-12,4.066,4.326,3.649,4.3,1411334.0
2020-02-13,4.326,4.353,4.283,4.326,904035.0
2020-02-14,4.309,4.383,4.266,4.335,970764.0
2020-02-17,4.353,4.387,4.326,4.379,450831.0
2020-02-18,4.387,4.387,4.266,4.309,1221253.0
2020-02-19,4.561,4.561,4.374,4.526,2782425.0
2020-02-20,4.588,4.588,4.5,4.509,1063945.0
2020-02-21,4.576,4.638,4.506,4.55,1128791.0
2020-02-24,4.567,4.567,4.515,4.524,1085882.0
2020-02-25,4.515,4.585,4.436,4.506,1286096.0
2020-02-26,4.304,4.497,4.304,4.462,1538116.0
2020-02-27,4.471,4.541,4.453,4.524,1559148.0
2020-02-28,4.515,4.515,4.322,4.383,2651611.0
2020-03-02,4.322,4.383,4.225,4.322,2491935.0
2020-03-03,4.409,4.409,4.304,4.304,1256252.0
2020-03-04,4.26,4.339,4.242,4.278,1177364.0
2020-03-05,4.33,4.524,4.33,4.515,2152919.0
2020-03-06,4.436,4.506,4.339,4.339,1625533.0
2020-03-09,4.216,4.453,4.119,4.119,1913536.0
2020-03-10,4.005,4.119,3.944,4.049,2907002.0
2020-03-11,4.058,4.137,3.882,3.882,2474544.0
2020-03-12,3.812,3.9,3.513,3.654,4135951.0
2020-03-13,3.311,4.115,3.267,3.821,3913020.0
2020-03-16,3.549,3.636,3.259,3.285,2500779.0
2020-03-17,3.065,3.241,3.013,3.188,3298434.0
2020-03-18,3.074,3.171,2.942,2.986,1521909.0
2020-03-19,2.986,3.065,2.609,2.618,2398588.0
2020-03-20,2.688,2.793,2.653,2.732,2631632.0
2020-03-23,2.53,2.565,2.411,2.433,2580190.0
2020-03-24,2.618,2.749,2.345,2.556,3458895.0
2020-03-25,2.661,2.697,2.521,2.609,2492179.0
2020-03-26,2.705,2.776,2.512,2.705,1940711.0
2020-03-27,2.758,2.802,2.679,2.679,1631610.0
2020-03-30,2.626,2.784,2.591,2.784,2978306.0
2020-03-31,2.863,3.022,2.837,2.89,2187155.0
2020-04-01,2.96,3.004,2.907,2.995,1245896.0
2020-04-02,2.925,3.013,2.767,2.846,1922753.0
2020-04-03,2.784,2.82,2.714,2.749,1367836.0
2020-04-06,2.846,2.942,2.767,2.82,1108189.0
2020-04-07,2.776,2.925,2.705,2.732,1331018.0
2020-04-08,2.679,2.89,2.609,2.863,2032622.0
2020-04-09,2.855,2.969,2.749,2.925,2036676.0
2020-04-14,2.802,2.828,2.679,2.688,2258961.0
2020-04-15,2.749,2.925,2.697,2.925,1946521.0
2020-04-16,3.101,3.166,2.934,3.127,2877064.0
2020-04-17,3.162,3.307,3.127,3.188,1815479.0
2020-04-20,3.118,3.215,3.083,3.127,1484191.0
2020-04-21,3.048,3.074,3.013,3.039,1836840.0
2020-04-22,2.942,3.013,2.89,2.986,1939956.0
2020-04-23,3.022,3.153,2.995,3.101,1414111.0
2020-04-24,3.127,3.162,3.083,3.136,796912.0
2020-04-27,3.136,3.303,3.074,3.285,1052460.0
2020-04-28,3.434,3.434,3.166,3.224,1405586.0
2020-04-29,3.171,3.452,3.145,3.241,1893684.0
2020-04-30,3.241,3.241,3.241,3.241,0.0
2020-05-01,3.276,3.417,3.109,3.127,5459381.0
2020-05-04,3.118,3.202,3.057,3.127,2691266.0
2020-05-05,3.162,3.206,3.118,3.18,1968217.0
2020-05-06,3.162,3.259,3.149,3.171,1415166.0
2020-05-07,3.25,3.25,3.145,3.171,1825369.0
2020-05-08,3.18,3.267,3.153,3.171,1278136.0
2020-05-11,3.206,3.215,3.153,3.206,1436008.0
2020-05-12,3.215,3.329,3.136,3.206,1398455.0
2020-05-13,3.109,3.188,3.101,3.145,1587800.0
2020-05-14,3.145,3.197,3.109,3.118,1244862.0
2020-05-15,3.136,3.188,3.118,3.18,1021930.0
2020-05-18,3.232,3.303,3.197,3.267,951665.0
2020-05-19,3.382,3.47,3.355,3.408,1333922.0
2020-05-20,3.267,3.399,3.232,3.382,1018406.0
2020-05-21,3.408,3.426,3.311,3.355,888739.0
2020-05-22,3.399,3.443,3.32,3.382,1239140.0
2020-05-25,3.39,3.487,3.364,3.452,899445.0
2020-05-26,3.505,3.584,3.461,3.584,1890653.0
2020-05-27,3.636,3.68,3.487,3.619,3330723.0
2020-05-28,3.628,3.724,3.584,3.636,2497496.0
2020-05-29,3.636,3.821,3.562,3.812,2735234.0
2020-06-01,3.68,3.812,3.663,3.786,1163910.0
2020-06-02,3.812,3.9,3.742,3.759,1134836.0
2020-06-03,3.803,3.979,3.803,3.865,2027494.0
2020-06-04,3.935,3.979,3.847,3.917,1888450.0
2020-06-05,3.917,4.04,3.698,3.768,2274979.0
2020-06-09,3.759,3.953,3.751,3.909,1789005.0
2020-06-10,3.724,3.847,3.707,3.777,2651617.0
2020-06-11,3.759,3.803,3.663,3.689,1446214.0
2020-06-12,3.557,3.795,3.557,3.751,2401172.0
2020-06-15,3.759,3.891,3.742,3.777,2519546.0
2020-06-16,3.891,4.058,3.795,3.812,1911589.0
2020-06-17,3.882,3.953,3.83,3.9,1564196.0
2020-06-18,3.935,4.023,3.847,3.944,2802080.0
2020-06-19,4.005,4.128,3.944,4.111,7010962.0
2020-06-22,4.093,4.093,3.812,3.909,2915428.0
2020-06-23,3.926,4.032,3.917,4.032,1881048.0
2020-06-24,4.111,4.128,3.979,4.076,1218420.0
2020-06-25,4.032,4.084,3.935,3.953,1511809.0
2020-06-26,3.926,4.023,3.812,3.944,2404425.0
2020-06-29,3.865,3.917,3.781,3.83,1144018.0
2020-06-30,4.014,4.032,3.9,3.944,3170034.0
2020-07-01,3.953,4.067,3.909,3.935,883087.0
2020-07-02,4.04,4.111,3.979,4.032,1397604.0
2020-07-03,4.076,4.098,3.997,4.04,852295.0
2020-07-06,4.04,4.058,3.939,3.97,770735.0
2020-07-07,3.979,4.049,3.926,3.953,1454769.0
2020-07-08,3.961,4.023,3.869,3.909,1587909.0
2020-07-09,3.909,3.979,3.821,3.856,1445270.0
2020-07-10,3.803,3.882,3.777,3.856,1323364.0
2020-07-13,3.874,3.953,3.838,3.865,1356254.0
2020-07-14,3.821,3.83,3.759,3.795,1383154.0
2020-07-15,3.882,4.005,3.847,3.97,1044593.0
2020-07-16,4.005,4.005,3.847,3.882,984669.0
2020-07-17,3.997,4.023,3.847,3.882,555103.0
2020-07-20,3.838,3.9,3.777,3.83,1000592.0
2020-07-21,3.865,3.9,3.777,3.856,1123098.0
2020-07-22,3.9,3.9,3.786,3.83,663994.0
2020-07-23,3.751,4.014,3.751,3.988,2816367.0
2020-07-24,3.988,4.102,3.909,4.04,1372622.0
2020-07-27,4.005,4.058,3.988,4.04,884938.0
2020-07-28,4.163,4.199,4.102,4.19,1061406.0
2020-07-29,4.19,4.251,4.146,4.181,1069435.0
2020-07-30,4.26,4.295,4.181,4.199,973796.0
2020-07-31,4.172,4.207,4.119,4.172,678106.0
2020-08-03,4.111,4.163,4.014,4.032,1100942.0
2020-08-04,4.146,4.19,3.997,4.093,1053185.0
2020-08-05,4.014,4.155,4.014,4.128,1074582.0
2020-08-06,4.102,4.19,4.093,4.137,486577.0
2020-08-07,4.137,4.216,4.137,4.19,630504.0
2020-08-10,4.216,4.251,4.128,4.137,687375.0
2020-08-11,4.163,4.181,4.054,4.102,1099972.0
2020-08-12,4.199,4.242,4.032,4.058,1349815.0
2020-08-13,4.128,4.137,3.992,4.04,1674792.0
2020-08-14,4.084,4.155,4.023,4.137,1296221.0
2020-08-17,3.988,4.111,3.988,4.102,1440692.0
2020-08-18,4.049,4.234,4.04,4.207,1366947.0
2020-08-19,4.26,4.313,4.216,4.216,857070.0
2020-08-20,4.155,4.226,4.04,4.067,1269766.0
2020-08-21,4.106,4.186,4.089,4.168,942358.0
2020-08-24,4.23,4.266,4.186,4.23,1034833.0
2020-08-25,4.239,4.239,4.111,4.142,930106.0
2020-08-26,4.106,4.124,4.062,4.106,954360.0
2020-08-27,4.08,4.133,4.018,4.106,1168782.0
2020-08-28,4.062,4.133,4.044,4.115,1088575.0
2020-08-31,4.035,4.195,3.911,4.177,804300.0
2020-09-01,4.044,4.133,4.009,4.08,1378628.0
2020-09-02,4.195,4.195,4.0,4.106,1461667.0
2020-09-03,4.133,4.159,4.035,4.097,1167609.0
2020-09-04,4.009,4.089,4.0,4.08,1084641.0
2020-09-07,3.991,4.089,3.982,4.044,1130392.0
2020-09-08,4.106,4.106,4.022,4.035,650048.0
2020-09-09,3.982,4.018,3.911,3.938,1049784.0
2020-09-10,3.973,4.0,3.876,3.902,676643.0
2020-09-11,3.858,3.92,3.858,3.876,566390.0
2020-09-14,3.911,3.929,3.822,3.92,1234981.0
2020-09-15,3.92,4.0,3.902,3.982,948626.0
2020-09-16,4.009,4.053,3.982,4.035,1304110.0
2020-09-17,3.982,4.026,3.876,3.938,2839554.0
2020-09-18,3.947,4.044,3.933,3.973,1476280.0
2020-09-21,3.964,4.0,3.938,3.973,659480.0
2020-09-22,3.982,4.044,3.902,3.902,718904.0
2020-09-23,4.026,4.026,3.947,3.982,1025927.0
2020-09-24,3.92,3.947,3.858,3.938,1049921.0
2020-09-25,3.893,4.009,3.893,3.964,758162.0
2020-09-28,3.92,4.0,3.911,3.991,821482.0
2020-09-29,4.018,4.08,3.982,4.035,687085.0
2020-09-30,3.991,4.053,3.973,4.044,1379806.0
2020-10-01,4.08,4.151,4.009,4.124,1294886.0
2020-10-02,4.124,4.182,4.071,4.089,1927809.0
2020-10-05,4.071,4.168,4.071,4.133,843382.0
2020-10-06,4.124,4.151,4.049,4.089,892314.0
2020-10-07,4.133,4.186,4.097,4.142,1013868.0
2020-10-08,4.115,4.142,4.035,4.106,1549806.0
2020-10-09,4.097,4.142,4.08,4.097,890442.0
2020-10-12,4.08,4.089,4.018,4.08,520757.0
2020-10-13,4.089,4.151,4.053,4.124,1087356.0
2020-10-14,4.097,4.195,4.089,4.159,551244.0
2020-10-15,4.461,4.461,4.257,4.363,2379442.0
2020-10-16,4.284,4.363,4.177,4.293,1336115.0
2020-10-19,4.355,4.399,4.301,4.355,1185711.0
2020-10-20,4.284,4.355,4.275,4.328,962236.0
2020-10-21,4.301,4.363,4.239,4.248,775077.0
2020-10-22,4.213,4.257,4.168,4.213,873594.0
2020-10-23,4.168,4.222,4.151,4.195,592928.0
2020-10-26,3.991,4.177,3.911,4.168,960391.0
2020-10-27,4.071,4.159,4.053,4.08,1115539.0
2020-10-28,4.018,4.142,4.004,4.124,912981.0
2020-10-29,4.08,4.142,4.04,4.044,632278.0
2020-10-30,4.026,4.106,4.026,4.089,761955.0
2020-11-02,4.168,4.222,4.089,4.124,839898.0
2020-11-03,4.151,4.213,4.115,4.177,1109850.0
2020-11-04,4.177,4.301,4.159,4.257,905863.0
2020-11-05,4.275,4.399,4.239,4.363,1157046.0
2020-11-06,4.372,4.39,4.27,4.319,792374.0
2020-11-09,4.293,4.408,4.293,4.355,675902.0
2020-11-10,4.346,4.399,4.106,4.133,1993896.0
2020-11-11,4.213,4.293,4.142,4.195,2414756.0
2020-11-12,4.213,4.377,4.177,4.213,1868570.0
2020-11-13,4.142,4.204,4.097,4.124,1296420.0
2020-11-16,4.257,4.275,4.168,4.195,36778.0
2020-11-17,4.044,4.186,4.044,4.097,1422147.0
2020-11-18,4.097,4.159,4.062,4.097,1107858.0
2020-11-19,4.062,4.168,3.991,4.044,1444631.0
2020-11-20,4.044,4.08,4.009,4.026,756838.0
2020-11-23,4.071,4.08,3.991,4.035,864347.0
2020-11-24,4.097,4.133,4.062,4.106,114414.0
2020-11-25,4.142,4.182,4.142,4.159,703748.0
2020-11-26,4.222,4.239,4.151,4.177,843704.0
2020-11-27,4.195,4.204,4.115,4.115,378857.0
2020-11-30,4.204,4.239,4.115,4.177,660511.0
2020-12-01,4.213,4.248,4.142,4.186,595637.0
2020-12-02,4.293,4.293,4.142,4.213,979615.0
2020-12-03,4.159,4.284,4.151,4.275,238405.0
2020-12-04,4.257,4.284,4.173,4.248,859407.0
2020-12-07,4.293,4.301,4.23,4.275,736395.0
2020-12-08,4.284,4.293,4.222,4.23,679446.0
2020-12-09,4.284,4.293,4.168,4.177,1172402.0
2020-12-10,4.195,4.222,4.159,4.204,241687.0
2020-12-11,4.151,4.266,4.115,4.239,938678.0
2020-12-14,4.293,4.47,4.275,4.452,1227796.0
2020-12-15,4.417,4.514,4.372,4.434,1414048.0
2020-12-16,4.434,4.443,4.355,4.363,1049203.0
2020-12-17,4.328,4.426,4.319,4.399,1476641.0
2020-12-18,4.372,4.395,4.301,4.346,926568.0
2020-12-21,4.266,4.337,4.266,4.31,660866.0
2020-12-22,4.293,4.337,4.266,4.293,878320.0
2020-12-23,4.301,4.377,4.266,4.346,592084.0
2020-12-24,4.319,4.426,4.319,4.381,315127.0
2020-12-29,4.408,4.47,4.408,4.461,380020.0
2020-12-30,4.426,4.541,4.408,4.541,763768.0
2020-12-31,4.541,4.576,4.363,4.363,633362.0
2021-01-04,4.496,4.505,4.408,4.434,458013.0
2021-01-05,4.337,4.452,4.319,4.434,771655.0
2021-01-06,4.301,4.381,4.266,4.346,885251.0
2021-01-07,4.355,4.39,4.275,4.31,1095511.0
2021-01-08,4.337,4.381,4.275,4.337,430408.0
2021-01-11,4.337,4.381,4.239,4.266,597315.0
2021-01-12,4.266,4.266,4.213,4.239,671617.0
2021-01-13,4.239,4.275,4.195,4.239,580120.0
2021-01-14,4.248,4.293,4.213,4.257,599380.0
2021-01-15,4.222,4.266,4.204,4.239,889400.0
2021-01-18,4.195,4.257,4.159,4.195,859929.0
2021-01-19,4.204,4.257,4.177,4.213,847915.0
2021-01-20,4.159,4.324,4.142,4.275,810108.0
2021-01-21,4.408,4.417,4.284,4.319,457782.0
2021-01-22,4.319,4.426,4.31,4.39,569128.0
2021-01-25,4.426,4.505,4.381,4.443,549877.0
2021-01-27,4.443,4.505,4.346,4.372,722724.0
2021-01-28,4.31,4.372,4.275,4.372,1569320.0
2021-01-29,4.488,4.51,4.426,4.452,1053351.0
2021-02-01,4.47,4.541,4.434,4.541,1016697.0
2021-02-02,4.665,4.692,4.541,4.638,830457.0
2021-02-03,4.647,4.86,4.647,4.86,1852623.0
2021-02-04,4.896,4.958,4.745,4.763,1061127.0
2021-02-05,4.851,4.931,4.727,4.771,912673.0
2021-02-08,4.834,4.851,4.727,4.763,761201.0
2021-02-09,4.763,4.807,4.709,4.771,805245.0
2021-02-10,4.789,4.789,4.718,4.736,848560.0
2021-02-11,4.745,4.851,4.674,4.763,938474.0
2021-02-12,4.736,4.789,4.638,4.771,436436.0
2021-02-15,4.754,4.78,4.678,4.78,560662.0
2021-02-16,4.834,5.037,4.488,4.683,947623.0
2021-02-17,4.559,4.63,4.443,4.479,1186656.0
2021-02-18,4.461,4.488,4.353,4.488,1611410.0
2021-02-19,4.452,4.497,4.425,4.497,1943256.0
2021-02-22,4.479,4.524,4.443,4.452,686152.0
2021-02-23,4.434,4.452,4.34,4.399,990105.0
2021-02-24,4.345,4.394,4.309,4.345,1493315.0
2021-02-25,4.345,4.408,4.269,4.318,1542702.0
2021-02-26,4.452,4.452,4.273,4.354,2296122.0
2021-03-01,4.399,4.587,4.372,4.524,1383592.0
2021-03-02,4.497,4.533,4.416,4.461,1144557.0
2021-03-03,4.47,4.578,4.461,4.497,839430.0
2021-03-04,4.488,4.515,4.461,4.47,720009.0
2021-03-05,4.425,4.47,4.425,4.452,1855280.0
2021-03-08,4.587,4.658,4.43,4.443,838837.0
2021-03-09,4.434,4.47,4.39,4.399,1438428.0
2021-03-10,4.434,4.452,4.354,4.363,1223532.0
2021-03-11,4.399,4.408,4.291,4.318,944956.0
2021-03-12,4.309,4.39,4.291,4.363,967874.0
2021-03-15,4.363,4.479,4.309,4.416,1011300.0
2021-03-16,4.47,4.506,4.399,4.497,625632.0
2021-03-17,4.515,4.515,4.443,4.488,608021.0
2021-03-18,4.47,4.569,4.385,4.39,707731.0
2021-03-19,4.327,4.452,4.318,4.443,839731.0
2021-03-22,4.327,4.479,4.327,4.461,609163.0
2021-03-23,4.434,4.542,4.434,4.488,527587.0
2021-03-24,4.542,4.569,4.506,4.515,386675.0
2021-03-25,4.515,4.551,4.484,4.533,290112.0
2021-03-26,4.56,4.569,4.479,4.56,603618.0
2021-03-29,4.623,4.623,4.537,4.551,568873.0
2021-03-30,4.605,4.64,4.488,4.506,637696.0
2021-03-31,4.479,4.596,4.452,4.533,831453.0
2021-04-01,4.479,4.506,4.421,4.497,739883.0
2021-04-06,4.497,4.542,4.479,4.515,933274.0
2021-04-07,4.569,4.587,4.511,4.542,1510276.0
2021-04-08,4.542,4.631,4.537,4.551,817512.0
2021-04-09,4.569,4.64,4.569,4.64,620244.0
2021-04-12,4.64,4.64,4.461,4.497,506434.0
2021-04-13,4.533,4.605,4.497,4.569,705330.0
2021-04-14,4.64,4.672,4.596,4.658,828238.0
2021-04-15,4.542,4.703,4.533,4.658,854898.0
2021-04-16,4.623,4.73,4.596,4.694,901264.0
2021-04-19,4.721,4.784,4.649,4.73,1156596.0
2021-04-20,4.658,4.793,4.658,4.721,460508.0
2021-04-21,4.658,4.739,4.649,4.676,935695.0
2021-04-22,4.614,4.748,4.614,4.73,568088.0
2021-04-23,4.685,4.784,4.676,4.73,687361.0
2021-04-26,4.551,4.784,4.551,4.757,621464.0
2021-04-27,4.658,4.739,4.658,4.712,422705.0
2021-04-28,4.784,4.811,4.721,4.775,332946.0
2021-04-29,4.802,4.82,4.73,4.766,290565.0
2021-04-30,4.631,4.766,4.631,4.73,581691.0
2021-05-03,4.685,4.882,4.676,4.802,543154.0
2021-05-04,4.793,4.936,4.784,4.936,488189.0
2021-05-05,4.82,4.954,4.82,4.882,634788.0
2021-05-06,4.802,4.864,4.802,4.846,398723.0
2021-05-07,4.882,4.936,4.842,4.909,674897.0
2021-05-10,4.802,4.941,4.802,4.909,475545.0
2021-05-11,4.9,4.945,4.891,4.918,355527.0
2021-05-12,4.838,4.945,4.838,4.873,639601.0
2021-05-13,4.882,4.999,4.824,4.864,1066974.0
2021-05-14,4.981,4.999,4.882,4.909,510604.0
2021-05-17,4.936,4.972,4.887,4.891,349412.0
2021-05-18,4.945,4.954,4.838,4.855,871434.0
2021-05-19,4.712,4.909,4.649,4.882,786962.0
2021-05-20,4.855,4.976,4.855,4.927,602376.0
2021-05-21,4.99,4.99,4.829,4.864,686426.0
2021-05-24,4.918,4.936,4.779,4.927,685871.0
2021-05-25,4.945,4.99,4.855,4.99,760891.0
2021-05-26,5.008,5.039,4.918,4.936,1053972.0
2021-05-27,4.927,4.963,4.878,4.945,2048936.0
2021-05-28,4.999,5.008,4.873,4.945,854002.0
2021-05-31,5.026,5.035,4.927,4.999,367688.0
2021-06-01,4.954,4.981,4.882,4.918,799104.0
2021-06-02,4.891,4.999,4.873,4.999,1301439.0
2021-06-03,5.169,5.169,4.963,5.106,2450616.0
2021-06-04,5.061,5.196,5.053,5.178,2103954.0
2021-06-07,5.205,5.308,5.16,5.294,1434157.0
2021-06-08,5.671,5.769,5.33,5.348,2040651.0
2021-06-09,5.196,5.384,5.133,5.268,1420627.0
2021-06-10,5.268,5.321,5.214,5.268,2214483.0
2021-06-11,5.303,5.312,5.214,5.259,2133905.0
2021-06-15,5.375,5.509,5.241,5.303,290817.0
2021-06-16,5.339,5.491,5.232,5.456,1589918.0
2021-06-17,5.456,5.518,5.357,5.375,2427555.0
2021-06-18,5.241,5.509,5.241,5.447,7122081.0
2021-06-21,5.447,5.474,5.357,5.429,1247002.0
2021-06-22,5.465,5.626,5.429,5.545,1005567.0
2021-06-23,5.626,5.626,5.456,5.483,835920.0
2021-06-24,5.509,5.568,5.465,5.5,732020.0
2021-06-25,5.545,5.581,5.474,5.563,1110577.0
2021-06-28,5.563,5.563,5.438,5.527,762592.0
2021-06-29,5.5,5.536,5.285,5.527,861700.0
2021-06-30,5.527,5.599,5.5,5.5,1117313.0
2021-07-01,5.483,5.545,5.438,5.518,969914.0
2021-07-02,5.348,5.518,5.321,5.5,851264.0
2021-07-05,5.5,5.554,5.429,5.509,816539.0
2021-07-06,5.402,5.5,5.33,5.429,502801.0
2021-07-07,5.456,5.581,5.456,5.509,655075.0
2021-07-08,5.411,5.509,5.384,5.474,1654907.0
2021-07-09,5.384,5.456,5.321,5.375,1273109.0
2021-07-12,5.294,5.429,5.259,5.42,1461285.0
2021-07-13,5.59,5.635,5.438,5.456,847251.0
2021-07-14,5.554,5.554,5.456,5.483,618657.0
2021-07-15,5.303,5.483,5.245,5.259,408392.0
2021-07-16,5.312,5.635,5.263,5.303,3532345.0
2021-07-19,5.285,5.303,5.187,5.196,1535985.0
2021-07-20,5.196,5.294,5.187,5.214,3384214.0
2021-07-21,5.241,5.312,5.169,5.187,1437187.0
2021-07-22,5.232,5.276,5.187,5.223,1400080.0
2021-07-23,5.169,5.281,5.169,5.268,1375646.0
2021-07-26,5.375,5.375,5.223,5.241,1119001.0
2021-07-27,5.223,5.285,5.124,5.142,1342293.0
2021-07-28,5.303,5.375,5.178,5.214,1221276.0
2021-07-29,5.079,5.16,5.07,5.16,1337440.0
2021-07-30,5.16,5.205,5.115,5.187,1237231.0
2021-08-02,5.285,5.312,5.187,5.223,1206320.0
2021-08-03,5.33,5.33,5.196,5.214,1011430.0
2021-08-04,5.16,5.276,5.16,5.268,1075134.0
2021-08-05,5.232,5.357,5.187,5.321,1066097.0
2021-08-06,5.276,5.312,5.214,5.294,992902.0
2021-08-09,5.366,5.366,5.223,5.294,404868.0
2021-08-10,5.321,5.348,5.268,5.285,917019.0
2021-08-11,5.268,5.33,5.268,5.285,864878.0
2021-08-12,5.294,5.357,5.241,5.303,1271633.0
2021-08-13,5.366,5.456,5.312,5.438,934827.0
2021-08-16,5.5,5.5,5.424,5.456,714848.0
2021-08-17,5.483,5.483,5.339,5.375,588982.0
2021-08-18,5.294,5.474,5.276,5.456,1045666.0
2021-08-19,5.339,5.59,5.33,5.581,1201324.0
2021-08-20,5.68,5.734,5.644,5.671,1011430.0
2021-08-23,5.703,5.771,5.64,5.757,989191.0
2021-08-24,5.802,5.82,5.676,5.676,557881.0
2021-08-25,5.694,5.757,5.612,5.649,491325.0
2021-08-26,5.603,5.658,5.576,5.631,618333.0
2021-08-27,5.549,5.658,5.549,5.649,560030.0
2021-08-30,5.82,5.82,5.64,5.667,850708.0
2021-08-31,5.775,5.838,5.685,5.811,953950.0
2021-09-01,5.667,5.748,5.622,5.739,451221.0
2021-09-02,5.739,5.784,5.658,5.775,910922.0
2021-09-03,5.811,5.82,5.694,5.82,723207.0
2021-09-06,5.766,5.856,5.73,5.838,496549.0
2021-09-07,5.73,5.838,5.73,5.82,397301.0
2021-09-08,5.784,5.82,5.775,5.82,531633.0
2021-09-09,5.856,5.866,5.775,5.793,786702.0
2021-09-10,5.847,5.847,5.757,5.802,642000.0
2021-09-13,5.775,5.811,5.694,5.739,557849.0
2021-09-14,5.811,5.811,5.685,5.766,1165080.0
2021-09-15,5.766,5.893,5.748,5.866,694602.0
2021-09-16,5.875,5.929,5.73,5.893,1360138.0
2021-09-17,5.929,6.182,5.884,6.182,2332900.0
2021-09-20,6.308,6.399,5.992,6.055,1552936.0
2021-09-21,5.965,6.082,5.947,6.046,506053.0
2021-09-22,6.037,6.128,6.01,6.028,1082631.0
2021-09-23,6.119,6.173,6.037,6.137,875297.0
2021-09-24,6.046,6.101,6.01,6.019,417022.0
2021-09-27,6.11,6.164,6.001,6.101,893033.0
2021-09-28,5.974,6.073,5.947,5.992,378817.0
2021-09-29,5.92,5.992,5.902,5.947,994531.0
2021-09-30,5.947,6.028,5.938,6.001,770839.0
2021-10-01,5.694,6.028,5.603,5.829,844008.0
2021-10-04,5.739,5.938,5.585,5.911,576863.0
2021-10-05,5.884,5.911,5.748,5.811,941041.0
2021-10-06,5.649,5.784,5.649,5.721,897136.0
2021-10-07,5.739,5.838,5.703,5.811,776072.0
2021-10-08,5.739,5.938,5.73,5.829,544744.0
2021-10-11,5.694,5.784,5.694,5.775,752630.0
2021-10-12,5.667,5.793,5.667,5.766,518161.0
2021-10-13,5.721,5.875,5.721,5.847,458061.0
2021-10-14,6.001,6.01,5.866,5.902,780459.0
2021-10-15,5.947,5.965,5.861,5.938,631766.0
2021-10-18,5.938,5.956,5.811,5.847,427161.0
2021-10-19,5.766,5.974,5.766,5.911,648940.0
2021-10-20,5.838,5.983,5.739,5.929,546936.0
2021-10-21,5.938,6.001,5.856,5.974,529027.0
2021-10-22,5.974,6.119,5.974,6.037,768567.0
2021-10-25,6.091,6.11,5.983,6.001,51043.0
2021-10-26,5.965,6.037,5.947,5.956,318912.0
2021-10-27,5.92,6.006,5.911,5.938,452882.0
2021-10-28,5.893,5.983,5.893,5.965,506253.0
2021-10-29,5.947,6.01,5.866,5.884,718121.0
2021-11-01,5.951,5.951,5.951,5.951,0.0
2021-11-02,5.869,6.034,5.604,5.604,1132378.0
2021-11-03,5.741,5.851,5.723,5.796,2102084.0
2021-11-04,5.787,5.933,5.759,5.897,1362595.0
2021-11-05,6.098,6.098,5.924,5.97,1516860.0
2021-11-08,5.988,6.052,5.842,5.842,660094.0
2021-11-09,5.805,5.86,5.65,5.842,1397459.0
2021-11-10,5.842,5.851,5.709,5.75,939629.0
2021-11-11,5.695,5.723,5.622,5.668,495446.0
2021-11-12,5.677,5.75,5.641,5.677,541342.0
2021-11-15,5.677,5.732,5.641,5.659,877489.0
2021-11-16,5.631,5.714,5.631,5.695,1205139.0
2021-11-17,5.759,5.805,5.709,5.723,1100821.0
2021-11-18,5.677,5.741,5.641,5.659,1307777.0
2021-11-19,5.823,5.823,5.677,5.732,1066692.0
2021-11-22,5.796,5.796,5.677,5.677,884295.0
2021-11-23,5.677,5.677,5.558,5.586,1999425.0
2021-11-24,5.485,5.622,5.394,5.595,1487772.0
2021-11-25,5.613,5.659,5.586,5.631,1295737.0
2021-11-26,5.723,5.723,5.622,5.622,1065791.0
2021-11-29,5.54,5.631,5.485,5.622,764140.0
2021-11-30,5.485,5.677,5.485,5.622,1685906.0
2021-12-01,5.622,5.622,5.513,5.558,976401.0
2021-12-02,5.467,5.54,5.467,5.503,1495298.0
2021-12-03,5.577,5.577,5.467,5.522,831744.0
2021-12-06,5.522,5.567,5.376,5.385,1130770.0
2021-12-07,5.44,5.622,5.394,5.622,1647076.0
2021-12-08,5.787,5.787,5.595,5.705,994189.0
2021-12-09,5.695,5.714,5.65,5.668,693632.0
2021-12-10,5.695,5.695,5.522,5.595,879810.0
2021-12-13,5.668,5.778,5.622,5.741,1544380.0
2021-12-14,5.714,5.846,5.677,5.814,1452886.0
2021-12-15,5.851,5.851,5.677,5.723,861628.0
2021-12-16,5.714,5.787,5.567,5.595,2230247.0
2021-12-17,5.659,5.659,5.513,5.595,4461304.0
2021-12-20,5.595,5.668,5.558,5.622,849268.0
2021-12-21,5.641,5.641,5.567,5.595,866122.0
2021-12-22,5.549,5.577,5.44,5.485,979032.0
2021-12-23,5.522,5.631,5.513,5.631,599552.0
2021-12-24,5.741,5.741,5.668,5.686,252354.0
2021-12-29,5.741,5.778,5.668,5.759,954813.0
2021-12-30,5.805,5.814,5.732,5.787,867753.0
2021-12-31,5.577,5.764,5.577,5.686,665901.0
2022-01-04,5.833,5.842,5.714,5.842,657652.0
2022-01-05,5.833,5.842,5.787,5.833,697730.0
2022-01-06,5.604,5.741,5.577,5.613,1275053.0
2022-01-07,5.668,5.723,5.622,5.65,468067.0
2022-01-10,5.577,5.691,5.577,5.659,783063.0
2022-01-11,5.567,5.659,5.567,5.567,1304824.0
2022-01-12,5.54,5.599,5.494,5.567,1415015.0
2022-01-13,5.577,5.769,5.449,5.467,678952.0
2022-01-14,5.485,5.494,5.403,5.43,1299293.0
2022-01-17,5.385,5.494,5.357,5.467,665622.0
2022-01-18,5.467,5.503,5.43,5.458,421647.0
2022-01-19,5.385,5.494,5.366,5.449,844979.0
2022-01-20,5.348,5.467,5.275,5.275,1493011.0
2022-01-21,5.229,5.257,5.11,5.165,2112184.0
2022-01-24,5.138,5.193,5.092,5.174,1493080.0
2022-01-25,5.037,5.12,4.982,5.056,2236925.0
2022-01-27,4.973,5.12,4.854,4.873,2196156.0
2022-01-28,4.9,4.973,4.781,4.909,3879435.0
2022-01-31,4.772,5.092,4.772,5.037,2535010.0
2022-02-01,4.809,5.028,4.809,4.992,1634291.0
2022-02-02,4.918,5.028,4.9,4.928,1482563.0
2022-02-03,4.882,5.01,4.882,5.001,1611256.0
2022-02-04,4.9,5.056,4.9,4.992,995821.0
2022-02-07,4.845,4.973,4.845,4.937,1646900.0
2022-02-08,4.891,5.056,4.891,5.056,1204131.0
2022-02-09,4.964,5.092,4.937,5.092,1108468.0
2022-02-10,5.092,5.147,5.065,5.074,1160529.0
2022-02-11,4.937,5.065,4.937,4.992,1037390.0
2022-02-14,5.11,5.11,4.982,4.992,817805.0
2022-02-15,4.845,5.028,4.845,5.001,848368.0
2022-02-16,5.037,5.092,5.028,5.065,832523.0
2022-02-17,5.092,5.165,5.065,5.092,1266754.0
2022-02-18,5.065,5.11,5.028,5.046,586534.0
2022-02-21,4.937,5.037,4.937,5.037,529325.0
2022-02-22,4.946,5.083,4.781,4.818,2107948.0
2022-02-23,4.809,4.836,4.708,4.836,1662805.0
2022-02-24,4.756,4.802,4.548,4.589,2760591.0
2022-02-25,4.526,4.693,4.471,4.684,1867829.0
2022-02-28,4.813,4.827,4.73,4.739,2016221.0
2022-03-01,4.757,4.804,4.748,4.785,2504426.0
2022-03-02,4.702,4.767,4.637,4.656,2212898.0
2022-03-03,4.711,4.73,4.61,4.656,1572848.0
2022-03-04,4.573,4.684,4.573,4.684,1269766.0
2022-03-07,4.637,4.748,4.637,4.739,1651317.0
2022-03-08,4.767,4.767,4.665,4.73,1418402.0
2022-03-09,4.73,4.822,4.72,4.776,1582397.0
2022-03-10,4.988,4.988,4.859,4.887,1431466.0
2022-03-11,4.813,4.887,4.776,4.776,1176491.0
2022-03-14,4.804,4.859,4.794,4.859,638417.0
2022-03-15,4.794,4.878,4.785,4.822,850462.0
2022-03-16,4.804,4.878,4.748,4.767,1500996.0
2022-03-17,4.822,4.896,4.73,4.757,1306677.0
2022-03-18,4.73,4.794,4.702,4.785,2442440.0
2022-03-21,4.822,4.845,4.757,4.776,1710478.0
2022-03-22,4.85,4.85,4.711,4.776,1457945.0
2022-03-23,4.914,4.924,4.822,4.831,1165613.0
2022-03-24,4.813,4.859,4.785,4.822,1510117.0
2022-03-25,4.878,4.878,4.794,4.794,1113838.0
2022-03-28,4.813,4.85,4.776,4.804,1158352.0
2022-03-29,4.878,4.896,4.804,4.85,2516419.0
2022-03-30,4.905,4.905,4.776,4.804,1088093.0
2022-03-31,4.739,4.822,4.656,4.674,2928408.0
2022-04-01,4.619,4.688,4.61,4.619,1217262.0
2022-04-04,4.6,4.693,4.591,4.674,848435.0
2022-04-05,4.674,4.748,4.628,4.702,1110748.0
2022-04-06,4.628,4.693,4.628,4.674,861619.0
2022-04-07,4.665,4.748,4.66,4.674,1237753.0
2022-04-08,4.656,4.72,4.619,4.619,1744273.0
2022-04-11,4.619,4.637,4.563,4.573,1097532.0
2022-04-12,4.61,4.619,4.499,4.508,1091584.0
2022-04-13,4.471,4.628,4.471,4.591,2317957.0
2022-04-14,4.526,4.582,4.434,4.434,2531596.0
2022-04-19,4.416,4.48,4.369,4.397,1788945.0
2022-04-20,4.379,4.49,4.36,4.462,2003144.0
2022-04-21,4.508,4.517,4.434,4.462,1633319.0
2022-04-22,4.434,4.499,4.42,4.443,1916782.0
2022-04-26,4.379,4.425,4.332,4.342,2283369.0
2022-04-27,4.36,4.416,4.296,4.342,2086903.0
2022-04-28,4.268,4.356,4.268,4.323,1224667.0
2022-04-29,4.277,4.379,4.277,4.332,1338218.0
2022-05-02,4.259,4.296,4.166,4.166,1658202.0
2022-05-03,4.065,4.175,4.046,4.055,787885.0
2022-05-04,4.018,4.041,3.871,3.88,1738936.0
2022-05-05,3.898,3.972,3.88,3.954,1349169.0
2022-05-06,3.898,3.908,3.787,3.815,1200237.0
2022-05-09,3.769,3.787,3.64,3.658,1373643.0
2022-05-10,3.492,3.658,3.492,3.621,2628770.0
2022-05-11,3.603,3.677,3.547,3.667,1789515.0
2022-05-12,3.557,3.695,3.538,3.584,2395488.0
2022-05-13,3.584,3.732,3.52,3.723,1361906.0
2022-05-16,3.741,3.778,3.695,3.695,1256703.0
2022-05-17,3.76,3.76,3.63,3.695,1518540.0
2022-05-18,3.704,3.797,3.704,3.778,999260.0
2022-05-19,3.714,3.755,3.695,3.695,1129111.0
2022-05-20,3.649,3.741,3.649,3.695,1020217.0
2022-05-23,3.751,3.769,3.686,3.714,1080815.0
2022-05-24,3.686,3.741,3.649,3.723,947768.0
2022-05-25,3.714,3.732,3.658,3.677,555442.0
2022-05-26,3.704,3.741,3.695,3.704,1390352.0
2022-05-27,3.723,3.751,3.621,3.64,934745.0
2022-05-30,3.751,3.769,3.7,3.751,1488407.0
2022-05-31,3.778,3.815,3.751,3.797,1459249.0
2022-06-01,3.834,3.871,3.76,3.815,1895145.0
2022-06-02,3.769,3.797,3.718,3.751,1331541.0
2022-06-03,3.972,4.037,3.769,3.815,1795822.0
2022-06-06,3.787,3.787,3.732,3.751,895173.0
2022-06-07,3.732,3.769,3.538,3.538,1829781.0
2022-06-08,3.547,3.64,3.492,3.584,1254834.0
2022-06-09,3.566,3.584,3.51,3.529,1524015.0
2022-06-10,3.52,3.538,3.418,3.418,774449.0
2022-06-14,3.233,3.298,3.136,3.298,2753744.0
2022-06-15,3.39,3.39,3.242,3.289,1966284.0
2022-06-16,3.344,3.427,3.289,3.326,2356808.0
2022-06-17,3.326,3.399,3.279,3.399,2561310.0
2022-06-20,3.492,3.575,3.446,3.547,1722928.0
2022-06-21,3.492,3.575,3.39,3.566,2603261.0
2022-06-22,3.566,3.603,3.51,3.547,1724200.0
2022-06-23,3.723,3.815,3.575,3.612,1678838.0
2022-06-24,3.751,3.954,3.658,3.954,1249581.0
2022-06-27,4.018,4.037,3.737,3.806,1754722.0
2022-06-28,3.778,3.815,3.723,3.797,1668992.0
2022-06-29,3.741,3.778,3.686,3.751,1450798.0
2022-06-30,3.797,3.797,3.677,3.677,1797902.0
2022-07-01,3.695,3.787,3.626,3.649,2361456.0
2022-07-04,3.797,3.889,3.769,3.843,1458431.0
2022-07-05,3.815,3.834,3.76,3.806,797934.0
2022-07-06,3.834,3.926,3.797,3.898,906694.0
2022-07-07,3.972,4.0,3.88,3.926,1160496.0
2022-07-08,3.871,3.945,3.871,3.935,704118.0
2022-07-11,3.88,3.949,3.88,3.945,829044.0
2022-07-12,4.0,4.0,3.926,3.926,949872.0
2022-07-13,3.963,4.0,3.926,3.972,752847.0
2022-07-14,3.963,3.991,3.908,3.972,701294.0
2022-07-15,3.926,4.018,3.908,3.991,1132356.0
2022-07-18,3.88,4.111,3.88,4.111,1357547.0
2022-07-19,4.018,4.148,3.889,4.111,1344034.0
2022-07-20,4.157,4.194,4.12,4.166,1583333.0
2022-07-21,4.175,4.212,4.148,4.203,1229282.0
2022-07-22,4.24,4.323,4.231,4.268,1386370.0
2022-07-25,4.185,4.235,4.138,4.157,1115161.0
2022-07-26,4.175,4.231,4.111,4.157,938852.0
2022-07-27,4.092,4.175,4.092,4.175,694144.0
2022-07-28,4.212,4.222,4.166,4.194,743689.0
2022-07-29,4.314,4.314,4.222,4.286,1083298.0
2022-08-01,4.277,4.36,4.268,4.351,816987.0
2022-08-02,4.416,4.416,4.305,4.388,1252987.0
2022-08-03,4.36,4.416,4.314,4.406,682541.0
2022-08-04,4.406,4.443,4.314,4.406,1244124.0
2022-08-05,4.471,4.471,4.383,4.416,455356.0
2022-08-08,4.369,4.416,4.323,4.369,498163.0
2022-08-09,4.508,4.508,4.416,4.443,670445.0
2022-08-10,4.434,4.526,4.379,4.434,609937.0
2022-08-11,4.49,4.526,4.434,4.48,819248.0
2022-08-12,4.388,4.434,4.314,4.314,833634.0
2022-08-15,4.351,4.48,4.351,4.462,654885.0
2022-08-16,4.434,4.499,4.36,4.425,970107.0
2022-08-17,4.48,4.508,4.416,4.499,749435.0
2022-08-18,4.517,4.536,4.462,4.517,843272.0
2022-08-19,4.545,4.545,4.388,4.388,846108.0
2022-08-22,4.268,4.383,4.268,4.323,705780.0
2022-08-23,4.249,4.351,4.249,4.314,832410.0
2022-08-24,4.268,4.369,4.222,4.305,841920.0
2022-08-25,4.249,4.268,4.185,4.222,911794.0
2022-08-26,4.194,4.232,4.157,4.166,781906.0
2022-08-29,4.043,4.071,3.921,4.015,1042621.0
2022-08-30,3.902,4.024,3.818,3.949,1990154.0
2022-08-31,3.949,4.043,3.949,3.987,1129971.0
2022-09-01,3.94,3.996,3.837,3.912,1736797.0
2022-09-02,4.005,4.108,3.921,3.949,1170981.0
2022-09-05,3.846,3.94,3.837,3.902,629444.0
2022-09-06,3.968,4.164,3.902,3.921,688089.0
2022-09-07,3.893,3.94,3.865,3.902,1254158.0
2022-09-08,3.949,4.024,3.94,3.996,924476.0
2022-09-09,3.921,4.033,3.893,3.958,1061316.0
2022-09-12,4.033,4.099,3.94,3.949,681033.0
2022-09-13,4.024,4.052,3.958,4.052,670230.0
2022-09-14,3.902,3.94,3.837,3.902,995512.0
2022-09-15,3.921,3.949,3.879,3.902,1810668.0
2022-09-16,3.856,3.94,3.809,3.893,3561400.0
2022-09-19,3.921,3.93,3.841,3.884,602166.0
2022-09-20,3.902,3.94,3.837,3.837,581135.0
2022-09-21,3.809,3.884,3.762,3.762,832159.0
2022-09-23,3.687,3.799,3.65,3.706,1748124.0
2022-09-26,3.603,3.706,3.603,3.65,1258168.0
2022-09-27,3.575,3.64,3.528,3.547,1100787.0
2022-09-28,3.491,3.547,3.453,3.537,1044756.0
2022-09-29,3.64,3.64,3.509,3.509,755940.0
2022-09-30,3.444,3.5,3.378,3.481,2247267.0
2022-10-03,3.537,3.547,3.444,3.537,1051335.0
2022-10-04,3.537,3.631,3.505,3.631,1541797.0
2022-10-05,3.65,3.743,3.584,3.668,970707.0
2022-10-06,3.603,3.696,3.603,3.687,1014741.0
2022-10-07,3.603,3.659,3.565,3.612,873451.0
2022-10-10,3.481,3.565,3.462,3.509,868389.0
2022-10-11,3.509,3.528,3.472,3.491,870050.0
2022-10-12,3.5,3.575,3.5,3.565,769132.0
2022-10-13,3.509,3.519,3.444,3.481,782323.0
2022-10-14,3.547,3.556,3.5,3.509,630470.0
2022-10-17,3.5,3.509,3.462,3.481,599494.0
2022-10-18,3.547,3.64,3.519,3.64,1060724.0
2022-10-19,3.678,3.678,3.603,3.603,873989.0
2022-10-20,3.565,3.575,3.491,3.509,869445.0
2022-10-21,3.5,3.5,3.416,3.416,726675.0
2022-10-24,3.5,3.528,3.467,3.481,539209.0
2022-10-25,3.509,3.547,3.5,3.519,552158.0
2022-10-26,3.565,3.584,3.5,3.528,1202357.0
2022-10-27,3.509,3.589,3.509,3.575,859223.0
2022-10-28,3.509,3.593,3.509,3.556,899522.0
2022-10-31,3.584,3.678,3.584,3.668,1396615.0
2022-11-01,3.687,3.725,3.659,3.725,1140166.0
2022-11-02,3.715,3.725,3.678,3.696,1123462.0
2022-11-03,3.65,3.65,3.509,3.547,1001350.0
2022-11-04,3.491,3.668,3.486,3.64,1060417.0
2022-11-07,3.65,3.668,3.603,3.65,701836.0
2022-11-08,3.678,3.678,3.631,3.668,317787.0
2022-11-09,3.678,3.781,3.678,3.743,885492.0
2022-11-10,3.715,3.734,3.593,3.65,1067592.0
2022-11-11,3.818,4.047,3.781,3.884,2249360.0
2022-11-14,3.874,3.935,3.809,3.893,2175753.0
2022-11-15,3.921,3.968,3.856,3.893,1045360.0
2022-11-16,3.902,3.949,3.846,3.865,812999.0
2022-11-17,3.874,3.921,3.832,3.912,502064.0
2022-11-18,4.024,4.024,3.912,3.921,452524.0
2022-11-21,4.052,4.061,3.926,3.977,428968.0
2022-11-22,4.005,4.005,3.902,3.949,534140.0
2022-11-23,3.968,3.977,3.893,3.958,552150.0
2022-11-24,3.93,3.996,3.893,3.987,422534.0
2022-11-25,4.061,4.061,3.987,4.024,464541.0
2022-11-28,4.043,4.061,4.005,4.005,795711.0
2022-11-29,4.024,4.024,3.94,3.996,1149330.0
2022-11-30,3.902,4.043,3.902,4.043,2549563.0
2022-12-01,4.127,4.183,4.061,4.127,985924.0
2022-12-02,4.061,4.099,4.01,4.033,747557.0
2022-12-05,4.061,4.118,4.043,4.118,718247.0
2022-12-06,4.099,4.118,4.043,4.061,1237048.0
2022-12-07,3.921,4.043,3.846,4.024,1023246.0
2022-12-08,4.052,4.08,3.996,4.043,1073833.0
2022-12-09,4.024,4.118,3.958,4.118,1900104.0
2022-12-12,4.164,4.164,4.061,4.118,836528.0
2022-12-13,4.164,4.164,4.099,4.108,469004.0
2022-12-14,4.118,4.146,4.075,4.108,789756.0
2022-12-15,4.061,4.164,4.052,4.164,1642073.0
2022-12-16,4.146,4.164,4.061,4.061,1137583.0
2022-12-19,4.118,4.127,4.052,4.099,595084.0
2022-12-20,4.08,4.108,3.949,3.949,842993.0
2022-12-21,4.118,4.202,3.996,4.127,1057135.0
2022-12-22,4.183,4.211,4.136,4.183,1251835.0
2022-12-23,4.127,4.192,4.118,4.174,467992.0
2022-12-28,4.071,4.197,4.071,4.155,404538.0
2022-12-29,4.127,4.22,4.104,4.22,1008083.0
2022-12-30,4.305,4.305,4.183,4.183,572139.0
2023-01-03,4.249,4.249,4.164,4.174,455077.0
2023-01-04,4.305,4.305,4.188,4.23,834904.0
2023-01-05,4.295,4.351,4.258,4.305,777450.0
2023-01-06,4.22,4.267,4.15,4.164,445354.0
2023-01-09,4.295,4.398,4.174,4.202,256672.0
2023-01-10,4.202,4.239,4.164,4.22,271877.0
2023-01-11,4.202,4.286,4.183,4.277,465138.0
2023-01-12,4.249,4.342,4.211,4.295,859436.0
2023-01-13,4.501,4.511,4.22,4.249,601983.0
2023-01-16,4.286,4.305,4.239,4.305,1151979.0
2023-01-17,4.239,4.361,4.211,4.361,687967.0
2023-01-18,4.37,4.417,4.23,4.398,954983.0
2023-01-19,4.361,4.408,4.361,4.389,811028.0
2023-01-20,4.454,4.557,4.337,4.342,343825.0
2023-01-23,4.38,4.398,4.258,4.342,432234.0
2023-01-24,4.351,4.37,4.277,4.323,600074.0
2023-01-25,4.398,4.417,4.342,4.38,639313.0
2023-01-27,4.202,4.398,4.202,4.361,756102.0
2023-01-30,4.361,4.408,4.342,4.38,569681.0
2023-01-31,4.398,4.426,4.295,4.323,814947.0
2023-02-01,4.445,4.445,4.319,4.361,478783.0
2023-02-02,4.445,4.464,4.37,4.445,1127498.0
2023-02-03,4.539,4.585,4.501,4.557,1672233.0
2023-02-06,4.539,4.539,4.37,4.37,513167.0
2023-02-07,4.351,4.398,4.277,4.286,681293.0
2023-02-08,4.342,4.351,4.295,4.305,377394.0
2023-02-09,4.23,4.333,4.211,4.286,438986.0
2023-02-10,4.277,4.295,4.225,4.286,431033.0
2023-02-13,4.267,4.277,4.239,4.267,498421.0
2023-02-14,4.305,4.333,4.258,4.286,690922.0
2023-02-15,4.333,4.333,4.22,4.239,448650.0
2023-02-16,4.239,4.37,4.239,4.37,1199961.0
2023-02-17,4.258,4.342,4.239,4.323,1244435.0
2023-02-20,4.323,4.323,4.323,4.323,0.0
2023-02-21,3.481,3.781,3.406,3.743,652097.0
2023-02-22,3.622,3.785,3.593,3.753,2465865.0
2023-02-23,3.724,3.847,3.6,3.79,1897025.0
2023-02-24,3.877,3.906,3.83,3.849,1579701.0
2023-02-27,3.83,3.858,3.773,3.82,1383032.0
2023-02-28,3.792,3.991,3.745,3.754,1524638.0
2023-03-01,3.726,3.763,3.593,3.593,1431825.0
2023-03-02,3.583,3.631,3.555,3.621,1756967.0
2023-03-03,3.574,3.64,3.508,3.602,1502562.0
2023-03-06,3.659,3.721,3.598,3.669,2100522.0
2023-03-07,3.621,3.697,3.55,3.612,1299814.0
2023-03-08,3.555,3.593,3.545,3.545,1122239.0
2023-03-09,3.612,3.64,3.564,3.631,1334726.0
2023-03-10,3.593,3.669,3.526,3.555,1925183.0
2023-03-13,3.508,3.536,3.47,3.47,1333880.0
2023-03-14,3.46,3.498,3.375,3.441,2391622.0
2023-03-15,3.441,3.47,3.308,3.346,2212240.0
2023-03-16,3.271,3.365,3.271,3.337,2398343.0
2023-03-17,3.318,3.361,3.256,3.318,2298313.0
2023-03-20,3.252,3.337,3.242,3.242,1113746.0
2023-03-21,3.28,3.299,3.252,3.252,833662.0
2023-03-22,3.299,3.299,3.195,3.252,1448181.0
2023-03-23,3.176,3.289,3.176,3.271,1902509.0
2023-03-24,3.214,3.289,3.214,3.28,808956.0
2023-03-27,3.337,3.384,3.327,3.346,1936376.0
2023-03-28,3.337,3.403,3.327,3.394,1536803.0
2023-03-29,3.384,3.413,3.375,3.403,1075983.0
2023-03-30,3.432,3.489,3.427,3.46,1631325.0
2023-03-31,3.479,3.583,3.479,3.574,1866389.0
2023-04-03,3.621,3.64,3.574,3.602,1211154.0
2023-04-04,3.621,3.688,3.593,3.659,996173.0
2023-04-05,3.707,3.726,3.659,3.697,1006269.0
2023-04-06,3.707,3.726,3.65,3.678,1621217.0
2023-04-11,3.763,3.763,3.711,3.735,1017682.0
2023-04-12,3.745,3.759,3.65,3.659,1341884.0
2023-04-13,3.678,3.773,3.659,3.763,1209993.0
2023-04-14,3.754,3.801,3.745,3.773,1477708.0
2023-04-17,3.792,3.801,3.745,3.782,661369.0
2023-04-18,3.745,3.792,3.726,3.763,1402794.0
2023-04-19,3.716,3.792,3.707,3.782,953194.0
2023-04-20,3.83,3.858,3.801,3.82,1454209.0
2023-04-21,3.849,3.858,3.792,3.839,1583605.0
2023-04-24,3.839,3.953,3.82,3.925,1753198.0
2023-04-26,3.887,3.915,3.858,3.887,2786451.0
2023-04-27,3.887,3.948,3.887,3.934,1632831.0
2023-04-28,4.01,4.048,3.953,4.048,1378691.0
2023-05-01,4.095,4.138,4.067,4.095,1117580.0
2023-05-02,4.067,4.105,4.01,4.01,1254204.0
2023-05-03,4.019,4.053,3.991,4.029,1098205.0
2023-05-04,4.048,4.114,4.029,4.114,1208846.0
2023-05-05,4.171,4.181,4.133,4.171,867515.0
2023-05-08,4.171,4.237,4.152,4.19,1425928.0
2023-05-09,4.2,4.2,4.105,4.105,756206.0
2023-05-10,4.038,4.143,4.038,4.086,2155421.0
2023-05-11,4.105,4.214,4.105,4.209,1605179.0
2023-05-12,4.247,4.275,4.143,4.209,1725616.0
2023-05-15,4.171,4.218,4.152,4.162,681125.0
2023-05-16,4.143,4.171,4.124,4.143,442085.0
2023-05-17,4.095,4.152,4.086,4.114,696888.0
2023-05-18,4.152,4.152,4.053,4.086,788128.0
2023-05-19,4.105,4.133,4.072,4.114,292376.0
2023-05-22,4.114,4.114,4.072,4.095,560657.0
2023-05-23,4.124,4.166,4.109,4.152,406439.0
2023-05-24,4.086,4.124,4.076,4.086,601433.0
2023-05-25,4.057,4.105,4.057,4.086,789455.0
2023-05-26,4.057,4.095,4.0,4.067,773943.0
2023-05-29,4.133,4.143,4.091,4.095,535708.0
2023-05-30,4.086,4.143,4.038,4.048,504072.0
2023-05-31,4.057,4.057,3.963,3.982,1872215.0
2023-06-01,4.0,4.029,3.944,3.963,1163922.0
2023-06-02,3.982,4.01,3.972,3.991,714755.0
2023-06-05,4.067,4.067,4.0,4.019,405860.0
2023-06-06,4.0,4.01,3.934,3.934,854969.0
2023-06-07,3.963,3.972,3.854,3.868,917877.0
2023-06-08,3.925,3.972,3.735,3.754,2063981.0
2023-06-09,3.763,3.83,3.763,3.811,998609.0
2023-06-13,3.858,3.868,3.782,3.82,810742.0
2023-06-14,3.839,3.872,3.759,3.782,605090.0
2023-06-15,3.792,3.811,3.754,3.792,1498440.0
2023-06-16,3.801,3.854,3.792,3.83,1372487.0
2023-06-19,3.839,3.849,3.801,3.839,370715.0
2023-06-20,3.915,3.915,3.82,3.839,748170.0
2023-06-21,3.849,3.906,3.83,3.83,1163158.0
2023-06-22,3.83,3.83,3.735,3.773,1261906.0
2023-06-23,3.754,3.754,3.555,3.593,947246.0
2023-06-26,3.564,3.669,3.555,3.631,950586.0
2023-06-27,3.669,3.763,3.65,3.745,1054685.0
2023-06-28,3.754,3.839,3.754,3.83,1159716.0
2023-06-29,3.83,3.877,3.763,3.792,1017655.0
2023-06-30,3.782,3.797,3.735,3.773,749013.0
2023-07-03,3.773,3.82,3.735,3.801,840413.0
2023-07-04,3.782,3.835,3.782,3.83,435824.0
2023-07-05,3.83,3.849,3.787,3.801,582031.0
2023-07-06,3.763,3.763,3.64,3.65,828617.0
2023-07-07,3.593,3.621,3.451,3.47,810801.0
2023-07-10,3.46,3.498,3.394,3.479,815547.0
2023-07-11,3.526,3.574,3.498,3.574,446800.0
2023-07-12,3.602,3.602,3.555,3.564,653522.0
2023-07-13,3.612,3.697,3.593,3.697,670777.0
2023-07-14,3.745,3.763,3.659,3.754,740688.0
2023-07-17,3.754,3.754,3.688,3.745,498959.0
2023-07-18,3.745,3.745,3.692,3.697,522855.0
2023-07-19,3.735,3.745,3.678,3.735,663890.0
2023-07-20,3.773,3.787,3.707,3.716,800350.0
2023-07-21,3.735,3.891,3.735,3.887,664733.0
2023-07-24,3.906,3.963,3.887,3.906,923393.0
2023-07-25,3.925,3.925,3.782,3.811,863062.0
2023-07-26,3.811,3.811,3.697,3.735,2407071.0
2023-07-27,3.754,3.991,3.754,3.991,924682.0
2023-07-28,3.944,3.944,3.792,3.839,661083.0
2023-07-31,3.877,3.877,3.83,3.868,502159.0
2023-08-01,3.839,3.896,3.839,3.887,535099.0
2023-08-02,3.849,3.887,3.839,3.849,555254.0
2023-08-03,3.839,3.839,3.792,3.839,631250.0
2023-08-04,3.849,3.934,3.82,3.925,921559.0
2023-08-07,3.906,3.963,3.887,3.934,341351.0
2023-08-08,3.944,3.963,3.915,3.963,895537.0
2023-08-09,3.944,3.991,3.934,3.982,854029.0
2023-08-10,3.982,4.067,3.944,4.019,569266.0
2023-08-11,4.0,4.076,4.0,4.057,354640.0
2023-08-14,4.019,4.067,3.939,3.991,677306.0
2023-08-15,3.972,4.01,3.877,3.925,1948968.0
2023-08-16,3.887,3.887,3.792,3.82,2137498.0
2023-08-17,3.811,3.849,3.754,3.839,1565559.0
2023-08-18,3.754,3.849,3.754,3.82,557528.0
2023-08-21,3.82,3.858,3.811,3.83,486507.0
2023-08-22,3.792,4.029,3.792,4.0,942246.0
2023-08-23,4.029,4.057,3.773,3.82,2054726.0
2023-08-24,3.907,3.907,3.734,3.82,1880870.0
2023-08-25,3.799,3.818,3.708,3.818,1479987.0
2023-08-28,3.847,3.847,3.79,3.818,568014.0
2023-08-29,3.828,3.886,3.799,3.867,166134.0
2023-08-30,3.953,3.963,3.876,3.963,1254878.0
2023-08-31,3.972,4.03,3.953,4.011,1497431.0
2023-09-01,4.001,4.03,3.929,4.011,725052.0
2023-09-04,4.049,4.088,3.963,4.02,434782.0
2023-09-05,3.992,4.016,3.924,4.011,352868.0
2023-09-06,3.963,4.011,3.953,3.982,1820051.0
2023-09-07,4.011,4.011,3.915,3.943,845505.0
2023-09-08,3.992,4.001,3.929,3.943,930810.0
2023-09-11,3.934,3.972,3.895,3.972,734486.0
2023-09-12,3.972,4.136,3.963,4.097,1873200.0
2023-09-13,4.04,4.184,4.04,4.155,1475616.0
2023-09-14,4.145,4.174,4.04,4.136,1175025.0
2023-09-15,4.213,4.222,4.141,4.194,2431153.0
2023-09-18,4.165,4.165,4.088,4.145,730227.0
2023-09-19,4.117,4.117,4.03,4.088,677167.0
2023-09-20,4.088,4.097,4.04,4.068,1271075.0
2023-09-21,4.194,4.213,4.068,4.088,1604616.0
2023-09-22,3.972,4.049,3.972,4.03,951207.0
2023-09-25,3.953,4.059,3.943,4.059,450023.0
2023-09-26,4.04,4.049,3.982,4.001,980975.0
2023-09-27,3.972,4.059,3.972,4.049,668214.0
2023-09-28,3.992,4.04,3.924,4.001,672999.0
2023-09-29,4.03,4.04,3.982,4.04,1827368.0
2023-10-02,4.02,4.044,3.972,4.011,909634.0
2023-10-03,3.915,3.934,3.881,3.915,937998.0
2023-10-04,3.895,3.915,3.847,3.895,840239.0
2023-10-05,3.915,3.934,3.871,3.905,1033882.0
2023-10-06,3.895,3.924,3.876,3.905,895723.0
2023-10-09,3.905,3.943,3.891,3.934,885515.0
2023-10-10,3.982,4.049,3.953,4.04,773385.0
2023-10-11,4.04,4.107,4.011,4.049,1054513.0
2023-10-12,4.088,4.088,4.001,4.03,975930.0
2023-10-13,3.924,3.924,3.78,3.809,3911862.0
2023-10-16,3.78,3.809,3.751,3.751,1324348.0
2023-10-17,3.761,3.799,3.693,3.77,3457971.0
2023-10-18,3.77,3.809,3.751,3.761,2620653.0
2023-10-19,3.703,3.761,3.674,3.732,1731034.0
2023-10-20,3.741,3.79,3.684,3.751,1351306.0
2023-10-23,3.713,3.751,3.693,3.722,609799.0
2023-10-24,3.722,3.77,3.703,3.741,810264.0
2023-10-25,3.751,3.799,3.751,3.78,1016221.0
2023-10-26,3.751,3.799,3.713,3.713,1760329.0
2023-10-27,3.761,3.766,3.655,3.703,1263810.0
2023-10-30,3.665,3.717,3.645,3.713,765124.0
2023-10-31,3.732,3.77,3.693,3.751,1086378.0
2023-11-01,3.751,3.809,3.732,3.77,594428.0
2023-11-02,3.818,3.924,3.809,3.905,612203.0
2023-11-03,4.049,4.049,3.924,3.963,840423.0
2023-11-06,3.963,4.03,3.915,3.934,648421.0
2023-11-07,3.847,3.953,3.847,3.953,943802.0
2023-11-08,3.867,4.001,3.867,3.924,717175.0
2023-11-09,4.001,4.001,3.867,3.934,1163912.0
2023-11-10,3.857,3.943,3.857,3.915,600066.0
2023-11-13,3.915,3.953,3.905,3.943,575944.0
2023-11-14,3.982,4.03,3.972,4.001,894608.0
2023-11-15,4.059,4.136,4.059,4.136,598133.0
2023-11-16,4.136,4.145,4.068,4.126,1183443.0
2023-11-17,4.107,4.184,3.982,4.136,777469.0
2023-11-20,4.136,4.184,4.126,4.145,617795.0
2023-11-21,4.174,4.174,4.011,4.02,1447372.0
2023-11-22,3.992,4.02,3.953,3.953,756797.0
2023-11-23,3.963,3.992,3.934,3.953,745803.0
2023-11-24,3.972,3.977,3.939,3.972,499186.0
2023-11-27,3.972,3.982,3.847,3.847,645878.0
2023-11-28,3.857,3.924,3.857,3.924,636041.0
2023-11-29,3.963,3.963,3.905,3.953,1193642.0
2023-11-30,4.02,4.02,3.934,3.972,1035232.0
2023-12-01,3.934,3.943,3.876,3.905,1451421.0
2023-12-04,3.943,4.011,3.905,3.992,1350683.0
2023-12-05,3.963,3.992,3.867,3.905,718703.0
2023-12-06,3.934,4.001,3.905,3.963,1601109.0
2023-12-07,3.963,3.992,3.943,3.972,1629888.0
2023-12-08,3.943,3.943,3.895,3.924,989900.0
2023-12-11,3.963,4.001,3.934,4.001,848737.0
2023-12-12,4.001,4.064,3.987,4.011,941304.0
2023-12-13,4.03,4.049,4.02,4.04,1032542.0
2023-12-14,4.136,4.155,4.078,4.107,3603338.0
2023-12-15,4.145,4.145,4.097,4.117,2057379.0
2023-12-18,4.107,4.107,3.992,4.02,1420794.0
2023-12-19,4.04,4.059,3.992,4.04,1658151.0
2023-12-20,4.126,4.126,4.011,4.04,1207336.0
2023-12-21,4.117,4.117,4.02,4.117,2390227.0
2023-12-22,4.126,4.174,4.097,4.155,715179.0
2023-12-27,4.213,4.266,4.165,4.261,720307.0
2023-12-28,4.347,4.347,4.27,4.309,594266.0
2023-12-29,4.338,4.338,4.251,4.28,638952.0
2024-01-02,4.28,4.309,4.251,4.28,445397.0
2024-01-03,4.251,4.266,4.184,4.184,807159.0
2024-01-04,4.213,4.242,4.165,4.222,557125.0
2024-01-05,4.232,4.251,4.194,4.222,670580.0
2024-01-08,4.203,4.232,4.189,4.203,473794.0
2024-01-09,4.29,4.319,4.261,4.29,558375.0
2024-01-10,4.319,4.396,4.299,4.357,684618.0
2024-01-11,4.415,4.424,4.367,4.415,826190.0
2024-01-12,4.357,4.424,4.328,4.396,764348.0
2024-01-15,4.386,4.405,4.328,4.367,369317.0
2024-01-16,4.338,4.405,4.338,4.386,594397.0
2024-01-17,4.367,4.429,4.367,4.396,584745.0
2024-01-18,4.328,4.357,4.242,4.242,1090970.0
2024-01-19,4.28,4.309,4.194,4.222,701022.0
2024-01-22,4.28,4.28,4.203,4.222,568451.0
2024-01-23,4.203,4.213,4.141,4.155,1088411.0
2024-01-24,4.174,4.184,4.068,4.174,1048749.0
2024-01-25,4.184,4.184,4.126,4.136,1035038.0
2024-01-29,4.155,4.165,4.093,4.155,1456223.0
2024-01-30,4.155,4.251,4.126,4.242,982863.0
2024-01-31,4.242,4.338,4.232,4.309,1029978.0
2024-02-01,4.242,4.246,4.126,4.155,1170580.0
2024-02-02,4.174,4.328,4.165,4.299,1110981.0
2024-02-05,4.203,4.28,4.174,4.27,678530.0
2024-02-06,4.213,4.28,4.203,4.28,537575.0
2024-02-07,4.319,4.434,4.314,4.376,929492.0
2024-02-08,4.396,4.424,4.328,4.396,697023.0
2024-02-09,4.396,4.405,4.347,4.376,546720.0
2024-02-12,4.424,4.463,4.376,4.434,574400.0
2024-02-13,4.463,4.511,4.439,4.501,724165.0
2024-02-14,4.299,4.521,4.299,4.501,1145661.0
2024-02-15,4.569,4.597,4.53,4.559,978041.0
2024-02-16,4.665,4.713,4.607,4.636,1339271.0
2024-02-19,4.684,4.684,4.53,4.549,1015904.0
2024-02-20,4.521,4.636,4.492,4.626,877798.0
2024-02-21,4.694,4.713,4.607,4.713,1534779.0
2024-02-22,4.771,4.791,4.693,4.713,1416291.0
2024-02-23,4.744,4.783,4.686,4.744,2317175.0
2024-02-26,4.832,4.832,4.725,4.763,1344930.0
2024-02-27,4.763,4.783,4.647,4.695,909731.0
2024-02-28,4.686,4.686,4.53,4.618,1040509.0
2024-02-29,4.598,4.705,4.559,4.705,2172953.0
2024-03-01,4.734,4.754,4.657,4.734,924959.0
2024-03-04,4.725,4.802,4.705,4.725,779306.0
2024-03-05,4.744,4.793,4.715,4.793,1166784.0
2024-03-06,4.822,4.822,4.763,4.793,540735.0
2024-03-07,4.861,4.919,4.793,4.919,2242288.0
2024-03-08,4.948,5.07,4.929,5.036,1380345.0
2024-03-11,5.026,5.133,4.987,5.007,1333049.0
2024-03-12,4.997,5.016,4.929,4.938,709933.0
2024-03-13,4.9,4.968,4.851,4.87,1161223.0
2024-03-14,4.861,4.89,4.802,4.841,1107015.0
2024-03-15,4.793,4.929,4.793,4.929,1998953.0
2024-03-18,4.919,4.948,4.851,4.929,678639.0
2024-03-19,4.958,5.007,4.89,4.958,874109.0
2024-03-20,4.977,5.036,4.919,4.997,849558.0
2024-03-21,5.075,5.094,4.929,4.987,1153720.0
2024-03-22,4.958,4.987,4.9,4.9,1609487.0
2024-03-25,4.909,4.982,4.875,4.938,1004010.0
2024-03-26,4.948,4.977,4.919,4.938,925888.0
2024-03-27,4.909,4.977,4.861,4.958,728542.0
2024-03-28,4.968,5.118,4.948,5.084,1096807.0
2024-04-02,5.036,5.084,5.007,5.045,731869.0
2024-04-03,5.007,5.123,4.851,4.89,773991.0
2024-04-04,4.9,4.958,4.895,4.909,320474.0
2024-04-05,4.802,4.948,4.802,4.938,596717.0
2024-04-08,4.938,4.953,4.88,4.9,674856.0
2024-04-09,4.919,4.919,4.88,4.89,340343.0
2024-04-10,4.929,4.929,4.822,4.861,616994.0
2024-04-11,4.715,4.832,4.657,4.793,811168.0
2024-04-12,4.793,4.793,4.686,4.715,925946.0
2024-04-15,4.686,4.695,4.613,4.666,1035179.0
2024-04-16,4.647,4.647,4.569,4.598,943838.0
2024-04-17,4.598,4.666,4.598,4.657,398912.0
2024-04-18,4.657,4.705,4.657,4.705,579188.0
2024-04-19,4.676,4.676,4.525,4.569,1076401.0
2024-04-22,4.637,4.725,4.637,4.676,531394.0
2024-04-23,4.734,4.773,4.695,4.705,1208348.0
2024-04-24,4.715,4.715,4.54,4.579,1641916.0
2024-04-26,4.511,4.52,4.394,4.413,1129536.0
2024-04-29,4.472,4.54,4.452,4.54,1129128.0
2024-04-30,4.53,4.55,4.472,4.53,844022.0
2024-05-01,4.443,4.482,4.413,4.462,808596.0
2024-05-02,4.462,4.506,4.438,4.443,568052.0
2024-05-03,4.491,4.501,4.452,4.482,867092.0
2024-05-06,4.501,4.53,4.452,4.462,296470.0
2024-05-07,4.491,4.569,4.491,4.569,1271390.0
2024-05-08,4.608,4.734,4.588,4.734,1143649.0
2024-05-09,4.744,4.744,4.657,4.666,986716.0
2024-05-10,4.686,4.72,4.647,4.705,308883.0
2024-05-13,4.686,4.715,4.652,4.686,461161.0
2024-05-14,4.666,4.676,4.618,4.657,488485.0
2024-05-15,4.695,4.725,4.647,4.715,310235.0
2024-05-16,4.822,4.87,4.793,4.832,909663.0
2024-05-17,4.744,4.812,4.715,4.783,685328.0
2024-05-20,4.793,4.793,4.715,4.754,1038954.0
2024-05-21,4.763,4.807,4.725,4.763,1127671.0
2024-05-22,4.725,4.768,4.715,4.744,496470.0
2024-05-23,4.705,4.72,4.657,4.686,372985.0
2024-05-24,4.666,4.686,4.569,4.588,480090.0
2024-05-27,4.676,4.802,4.657,4.793,727650.0
2024-05-28,4.773,4.778,4.695,4.705,613073.0
2024-05-29,4.627,4.705,4.627,4.637,819930.0
2024-05-30,4.627,4.676,4.618,4.647,635597.0
2024-05-31,4.744,4.749,4.647,4.695,1770547.0
2024-06-03,4.841,4.909,4.812,4.812,1679133.0
2024-06-04,4.773,4.822,4.725,4.725,965311.0
2024-06-05,4.793,4.841,4.773,4.812,898997.0
2024-06-06,4.851,4.87,4.754,4.763,526265.0
2024-06-07,4.812,4.832,4.725,4.744,729494.0
2024-06-11,4.744,4.788,4.676,4.725,1081803.0
2024-06-12,4.744,4.754,4.637,4.647,685597.0
2024-06-13,4.676,4.754,4.676,4.705,498776.0
2024-06-14,4.802,4.812,4.705,4.734,367290.0
2024-06-17,4.744,4.754,4.666,4.666,269116.0
2024-06-18,4.734,4.744,4.666,4.695,576729.0
2024-06-19,4.705,4.734,4.657,4.666,562062.0
2024-06-20,4.695,4.695,4.637,4.666,1214434.0
2024-06-21,4.725,4.729,4.637,4.715,1068927.0
2024-06-24,4.715,4.754,4.598,4.598,804304.0
2024-06-25,4.657,4.657,4.608,4.657,1457223.0
2024-06-26,4.695,4.739,4.627,4.627,855660.0
2024-06-27,4.569,4.657,4.52,4.657,1054188.0
2024-06-28,4.744,4.749,4.627,4.647,968286.0
2024-07-01,4.618,4.686,4.598,4.666,248537.0
2024-07-02,4.676,4.676,4.588,4.598,316590.0
2024-07-03,4.647,4.647,4.608,4.637,403039.0
2024-07-04,4.715,4.744,4.647,4.715,479062.0
2024-07-05,4.734,4.754,4.691,4.744,333279.0
2024-07-08,4.744,4.763,4.579,4.598,524436.0
2024-07-09,4.647,4.686,4.608,4.608,462151.0
2024-07-10,4.598,4.754,4.598,4.744,689452.0
2024-07-11,4.793,4.841,4.763,4.793,648069.0
2024-07-12,4.812,4.948,4.802,4.929,546269.0
2024-07-15,4.948,4.987,4.88,4.987,741034.0
2024-07-16,5.065,5.065,4.938,4.948,718186.0
2024-07-17,5.026,5.075,5.016,5.045,925237.0
2024-07-18,5.036,5.036,4.972,4.977,798635.0
2024-07-19,4.88,4.909,4.846,4.88,1344591.0
2024-07-22,4.861,4.938,4.802,4.919,414717.0
2024-07-23,4.948,4.987,4.676,4.968,640935.0
2024-07-24,4.929,4.968,4.832,4.861,412604.0
2024-07-25,4.822,4.943,4.802,4.88,928515.0
2024-07-26,4.9,4.909,4.822,4.88,697102.0
2024-07-29,4.919,4.958,4.89,4.958,430576.0
2024-07-30,4.812,4.968,4.812,4.929,600964.0
2024-07-31,4.948,5.104,4.929,5.104,1084514.0
2024-08-01,5.104,5.152,4.948,4.968,765199.0
2024-08-02,4.861,4.958,4.695,4.938,776077.0
2024-08-05,4.851,4.89,4.695,4.715,642438.0
2024-08-06,4.715,4.812,4.695,4.793,640900.0
2024-08-07,4.763,4.841,4.744,4.812,656659.0
2024-08-08,4.802,4.846,4.763,4.812,592770.0
2024-08-09,4.88,4.909,4.832,4.89,731733.0
2024-08-12,4.929,4.968,4.87,4.938,400820.0
2024-08-13,4.968,4.968,4.88,4.88,796086.0
2024-08-14,4.938,4.953,4.851,4.948,792481.0
2024-08-15,4.938,4.997,4.929,4.968,672848.0
2024-08-16,5.036,5.055,4.968,4.968,480294.0
2024-08-19,4.997,5.007,4.938,4.938,348359.0
2024-08-20,5.181,5.337,5.152,5.22,1579444.0
2024-08-21,5.23,5.23,5.084,5.162,1511463.0
2024-08-22,5.172,5.25,5.147,5.172,853000.0
2024-08-23,5.153,5.183,5.104,5.163,1163672.0
2024-08-26,5.183,5.212,5.084,5.153,812417.0
2024-08-27,5.114,5.153,5.045,5.055,515705.0
2024-08-28,5.035,5.074,4.937,5.045,995967.0
2024-08-29,5.015,5.055,4.996,5.015,584878.0
2024-08-30,5.055,5.114,5.035,5.114,859531.0
2024-09-02,5.065,5.143,5.025,5.094,1093166.0
2024-09-03,5.104,5.183,5.084,5.183,752500.0
2024-09-04,5.143,5.158,5.074,5.104,798910.0
2024-09-05,5.133,5.183,5.065,5.153,608787.0
2024-09-06,5.133,5.212,5.124,5.133,792148.0
2024-09-09,5.084,5.153,5.025,5.153,889443.0
2024-09-10,5.173,5.212,5.045,5.104,1091892.0
2024-09-11,4.858,5.35,4.74,5.045,764964.0
2024-09-12,5.065,5.188,4.996,5.183,719317.0
2024-09-13,5.173,5.251,5.133,5.153,378296.0
2024-09-16,5.074,5.143,5.006,5.114,1420401.0
2024-09-17,5.133,5.183,5.069,5.114,808407.0
2024-09-18,5.104,5.128,5.035,5.094,1202898.0
2024-09-19,5.133,5.133,5.025,5.045,2093988.0
2024-09-20,5.035,5.104,4.966,5.006,6192947.0
2024-09-23,4.956,5.035,4.917,4.956,1202008.0
2024-09-24,4.956,5.124,4.917,5.084,1347761.0
2024-09-25,5.153,5.153,4.927,4.996,957684.0
2024-09-26,5.045,5.143,5.015,5.124,1157047.0
2024-09-27,5.094,5.104,5.025,5.025,823815.0
2024-09-30,5.055,5.084,4.937,4.947,1481911.0
2024-10-01,4.947,5.035,4.917,4.966,1301002.0
2024-10-02,4.996,5.025,4.937,4.937,555343.0
2024-10-03,4.986,5.01,4.927,4.956,405818.0
2024-10-04,4.888,4.937,4.848,4.888,618869.0
2024-10-07,4.848,4.927,4.809,4.927,554341.0
2024-10-08,4.838,4.932,4.829,4.868,690445.0
2024-10-09,4.917,4.991,4.897,4.907,593635.0
2024-10-10,4.917,4.942,4.868,4.888,685633.0
2024-10-11,4.888,4.907,4.858,4.897,249716.0
2024-10-14,4.937,4.937,4.838,4.848,221454.0
2024-10-15,4.888,4.917,4.863,4.917,524055.0
2024-10-16,4.907,4.917,4.858,4.878,515894.0
2024-10-17,4.917,5.025,4.917,4.976,644222.0
2024-10-18,4.966,4.966,4.858,4.868,413243.0
2024-10-21,4.966,4.996,4.848,4.848,710176.0
2024-10-22,4.779,4.809,4.652,4.779,972299.0
2024-10-23,4.848,4.858,4.77,4.819,393818.0
2024-10-24,4.848,4.897,4.804,4.878,942885.0
2024-10-25,4.838,4.917,4.789,4.819,796735.0
2024-10-28,4.829,4.878,4.77,4.858,741287.0
2024-10-29,4.897,4.917,4.799,4.829,1124543.0
2024-10-30,4.799,4.819,4.711,4.73,710896.0
2024-10-31,4.73,4.799,4.72,4.74,1440279.0
2024-11-01,4.809,4.838,4.632,4.632,1038914.0
2024-11-04,4.642,4.701,4.622,4.652,685281.0
2024-11-05,4.632,4.691,4.622,4.622,614626.0
2024-11-06,4.652,4.799,4.612,4.789,970896.0
2024-11-07,4.77,4.809,4.711,4.74,1024258.0
2024-11-08,4.809,4.809,4.75,4.77,503181.0
2024-11-11,4.72,4.779,4.72,4.74,422537.0
2024-11-12,4.799,4.868,4.735,4.868,577902.0
2024-11-13,4.809,4.838,4.77,4.789,735624.0
2024-11-14,4.819,4.907,4.789,4.888,492335.0
2024-11-15,4.917,4.917,4.853,4.858,283937.0
2024-11-18,4.907,4.907,4.819,4.838,346009.0
2024-11-19,4.799,4.996,4.799,4.927,702344.0
2024-11-20,4.966,4.966,4.853,4.907,614330.0
2024-11-21,4.907,4.976,4.892,4.917,886283.0
2024-11-22,4.966,4.996,4.917,4.917,774381.0
2024-11-25,5.015,5.094,4.947,5.055,1423327.0
2024-11-26,5.045,5.114,5.006,5.065,1078824.0
2024-11-27,5.133,5.133,4.986,5.084,1184436.0
2024-11-28,5.104,5.104,5.015,5.015,883688.0
2024-11-29,5.006,5.025,4.779,4.966,746704.0
2024-12-02,4.996,5.035,4.937,4.937,396212.0
2024-12-03,4.986,5.006,4.947,4.947,462340.0
2024-12-04,4.917,4.966,4.838,4.868,587072.0
2024-12-05,4.829,4.888,4.75,4.77,667088.0
2024-12-06,4.72,4.809,4.72,4.75,916077.0
2024-12-09,4.671,4.779,4.622,4.691,1310145.0
2024-12-10,4.642,4.74,4.524,4.612,1631917.0
2024-12-11,4.563,4.602,4.524,4.543,463597.0
2024-12-12,4.573,4.632,4.484,4.484,702143.0
2024-12-13,4.425,4.524,4.425,4.524,440652.0
2024-12-16,4.524,4.568,4.514,4.563,1053620.0
2024-12-17,4.543,4.656,4.543,4.652,1406799.0
2024-12-18,4.74,4.74,4.622,4.642,935831.0
2024-12-19,4.563,4.632,4.534,4.583,1180426.0
2024-12-20,4.602,4.602,4.534,4.543,839717.0
2024-12-23,4.642,4.642,4.514,4.583,554479.0
2024-12-24,4.652,4.652,4.583,4.583,167412.0
2024-12-27,4.583,4.681,4.573,4.652,406244.0
2024-12-30,4.632,4.681,4.602,4.612,525877.0
2024-12-31,4.425,4.622,4.425,4.504,444377.0
2025-01-02,4.494,4.563,4.484,4.563,450937.0
2025-01-03,4.534,4.652,4.534,4.602,351497.0
2025-01-06,4.691,4.691,4.583,4.583,327973.0
2025-01-07,4.661,4.661,4.583,4.632,256548.0
2025-01-08,4.602,4.637,4.583,4.612,423352.0
2025-01-09,4.612,4.612,4.548,4.573,291115.0
2025-01-10,4.622,4.622,4.504,4.534,231414.0
2025-01-13,4.494,4.504,4.425,4.445,384770.0
2025-01-14,4.484,5.114,4.465,5.114,1299324.0
2025-01-15,5.065,5.202,5.025,5.035,1595046.0
2025-01-16,5.163,5.281,5.138,5.222,1099274.0
2025-01-17,5.212,5.291,5.192,5.192,751389.0
2025-01-20,5.163,5.261,5.104,5.261,1045564.0
2025-01-21,5.271,5.33,5.202,5.232,965528.0
2025-01-22,5.31,5.36,5.256,5.32,596766.0
2025-01-23,5.291,5.374,5.276,5.33,851271.0
2025-01-24,5.35,5.428,5.34,5.428,623449.0
2025-01-28,5.438,5.527,5.409,5.487,677236.0
2025-01-29,5.507,5.625,5.507,5.586,1417109.0
2025-01-30,5.527,5.684,5.527,5.674,621720.0
2025-01-31,5.694,5.773,5.635,5.655,899697.0
2025-02-03,5.566,5.605,5.458,5.458,1155198.0
2025-02-04,5.458,5.527,5.453,5.487,1162934.0
2025-02-05,5.537,5.576,5.478,5.507,1373462.0
2025-02-06,5.605,5.728,5.537,5.684,1751679.0
2025-02-07,5.714,5.743,5.674,5.694,794957.0
2025-02-10,5.615,5.645,5.542,5.546,897920.0
2025-02-11,5.556,5.596,5.546,5.576,801335.0
2025-02-12,5.605,5.605,5.542,5.556,728288.0
2025-02-13,5.546,5.586,5.497,5.556,859355.0
2025-02-14,5.605,5.645,5.537,5.635,1367675.0
2025-02-17,5.635,5.782,5.605,5.773,879471.0
2025-02-18,5.792,5.792,5.669,5.704,654834.0
2025-02-19,5.763,5.763,5.586,5.684,1494708.0
2025-02-20,5.674,5.694,5.596,5.605,817514.0
2025-02-21,5.605,5.645,5.527,5.537,614134.0
2025-02-24,5.586,5.615,5.478,5.537,1385287.0
2025-02-25,5.723,5.763,5.601,5.605,1290838.0
2025-02-26,5.566,5.596,5.419,5.487,1288160.0
2025-02-27,5.497,5.537,5.437,5.537,1592739.0
2025-02-28,5.529,5.638,5.464,5.618,1916747.0
2025-03-03,5.638,5.737,5.608,5.717,875227.0
2025-03-04,5.658,5.687,5.573,5.618,593639.0
2025-03-05,5.539,5.598,5.509,5.539,1102325.0
2025-03-06,5.469,5.549,5.469,5.519,749556.0
2025-03-07,5.489,5.519,5.32,5.35,1214230.0
2025-03-10,5.35,5.39,5.34,5.36,913363.0
2025-03-11,5.31,5.35,5.261,5.34,857671.0
2025-03-12,5.281,5.36,5.261,5.31,1339418.0
2025-03-13,5.35,5.4,5.285,5.29,853954.0
2025-03-14,5.271,5.36,5.271,5.34,882409.0
2025-03-17,5.36,5.429,5.33,5.38,498201.0
2025-03-18,5.4,5.479,5.34,5.38,666793.0
2025-03-19,5.36,5.429,5.281,5.29,909906.0
2025-03-20,5.4,5.4,5.31,5.37,1334288.0
2025-03-21,5.3,5.434,5.3,5.419,1795186.0
2025-03-24,5.519,5.519,5.41,5.41,1024934.0
2025-03-25,5.449,5.509,5.419,5.459,852256.0
2025-03-26,5.459,5.479,5.4,5.459,600849.0
2025-03-27,5.439,5.479,5.39,5.449,567131.0
2025-03-28,5.439,5.509,5.439,5.459,603038.0
2025-03-31,5.41,5.489,5.36,5.38,1267945.0
2025-04-01,5.419,5.499,5.35,5.469,1665750.0
2025-04-02,5.459,5.509,5.4,5.479,477480.0
2025-04-03,5.38,5.449,5.35,5.419,704679.0
2025-04-04,5.35,5.39,5.281,5.39,623342.0
2025-04-07,5.013,5.221,4.963,5.201,1372424.0
2025-04-08,5.201,5.37,5.191,5.36,951401.0
2025-04-09,5.241,5.335,5.221,5.231,966601.0
2025-04-10,5.549,5.549,5.4,5.4,828825.0
2025-04-11,5.36,5.419,5.32,5.38,693205.0
2025-04-14,5.38,5.429,5.37,5.4,385937.0
2025-04-15,5.38,5.41,5.33,5.35,1297933.0
2025-04-16,5.36,5.439,5.35,5.35,1128191.0
2025-04-17,5.36,5.4,5.33,5.39,791949.0
2025-04-22,5.34,5.35,5.29,5.3,505787.0
2025-04-23,5.36,5.429,5.32,5.36,893206.0
2025-04-24,5.36,5.415,5.32,5.39,802313.0
2025-04-28,5.32,5.439,5.32,5.41,777092.0
2025-04-29,5.419,5.504,5.4,5.449,1005234.0
2025-04-30,5.489,5.519,5.419,5.509,1296334.0
2025-05-01,5.489,5.608,5.459,5.578,996269.0
2025-05-02,5.578,5.668,5.529,5.668,492540.0
2025-05-05,5.658,5.717,5.628,5.658,311856.0
2025-05-06,5.668,5.727,5.628,5.687,385751.0
2025-05-07,5.737,5.757,5.628,5.678,402082.0
2025-05-08,5.697,5.817,5.697,5.797,684349.0
2025-05-09,5.658,5.787,5.658,5.697,924854.0
2025-05-12,5.777,5.777,5.687,5.687,711065.0
2025-05-13,5.727,5.836,5.598,5.648,1017341.0
2025-05-14,5.658,5.678,5.618,5.618,507925.0
2025-05-15,5.638,5.638,5.519,5.549,607904.0
2025-05-16,5.588,5.697,5.568,5.658,539956.0
2025-05-19,5.668,5.737,5.638,5.658,477849.0
2025-05-20,5.737,5.757,5.678,5.727,411033.0
2025-05-21,5.777,5.777,5.683,5.727,377286.0
2025-05-22,5.687,5.737,5.678,5.707,596209.0
2025-05-23,5.707,5.737,5.658,5.687,688889.0
2025-05-26,5.697,5.737,5.678,5.687,519342.0
2025-05-27,5.757,5.757,5.668,5.707,646760.0
2025-05-28,5.678,5.737,5.598,5.707,661874.0
2025-05-29,5.717,5.757,5.658,5.678,745252.0
2025-05-30,5.648,5.707,5.608,5.678,990152.0
2025-06-02,5.678,5.737,5.658,5.668,323897.0
2025-06-03,5.697,5.732,5.668,5.707,1035748.0
2025-06-04,5.757,5.757,5.648,5.658,697594.0
2025-06-05,5.658,5.663,5.628,5.648,662653.0
2025-06-06,5.678,5.678,5.638,5.648,482633.0
2025-06-10,5.658,5.663,5.539,5.568,972470.0
2025-06-11,5.578,5.588,5.519,5.558,1736702.0
2025-06-12,5.588,5.588,5.529,5.558,1173375.0
2025-06-13,5.578,5.588,5.474,5.489,822042.0
2025-06-16,5.489,5.539,5.429,5.499,852479.0
2025-06-17,5.499,5.519,5.439,5.489,948912.0
2025-06-18,5.499,5.509,5.439,5.459,837538.0
2025-06-19,5.449,5.479,5.424,5.479,1783302.0
2025-06-20,5.479,5.539,5.449,5.479,3881628.0
2025-06-23,5.509,5.509,5.36,5.419,1141058.0
2025-06-24,5.449,5.469,5.4,5.419,745530.0
2025-06-25,5.419,5.469,5.38,5.449,1146057.0
2025-06-26,5.449,5.459,5.4,5.439,1326421.0
2025-06-27,5.439,5.499,5.4,5.429,1107373.0
2025-06-30,5.529,5.529,5.4,5.429,1649147.0
2025-07-01,5.439,5.509,5.41,5.449,1301331.0
2025-07-02,5.439,5.469,5.33,5.38,2329805.0
2025-07-03,5.36,5.38,5.236,5.33,2076263.0
2025-07-04,5.36,5.36,5.241,5.29,2001531.0
2025-07-07,5.31,5.31,5.231,5.231,1240852.0
2025-07-08,5.251,5.29,5.171,5.181,1751910.0
2025-07-09,5.191,5.201,5.112,5.161,1554944.0
2025-07-10,5.191,5.211,5.142,5.151,1220683.0
2025-07-11,5.151,5.156,5.087,5.112,1273146.0
2025-07-14,5.102,5.151,5.082,5.122,1788335.0
2025-07-15,5.072,5.161,5.072,5.082,1141247.0
2025-07-16,5.052,5.092,5.022,5.062,910538.0
2025-07-17,5.132,5.281,5.082,5.271,1980083.0
2025-07-18,5.271,5.295,5.201,5.211,1309753.0
2025-07-21,5.201,5.33,5.052,5.181,711862.0
2025-07-22,5.181,5.221,5.132,5.221,1350054.0
2025-07-23,5.221,5.261,5.191,5.241,1239001.0
2025-07-24,5.241,5.34,5.201,5.201,1251490.0
2025-07-25,5.211,5.241,5.151,5.211,1063313.0
2025-07-28,5.211,5.231,5.107,5.221,1190792.0
2025-07-29,5.201,5.201,5.112,5.161,654591.0
2025-07-30,5.161,5.241,5.092,5.221,1634659.0
2025-07-31,5.211,5.246,5.201,5.221,1005712.0
2025-08-01,5.161,5.261,5.132,5.241,1257050.0
2025-08-04,5.3,5.35,5.261,5.3,971146.0
2025-08-05,5.37,5.459,5.32,5.439,1446340.0
2025-08-06,5.449,5.524,5.449,5.499,962270.0
2025-08-07,5.529,5.568,5.469,5.509,978779.0
2025-08-08,5.608,5.608,5.459,5.489,568658.0
2025-08-11,5.489,5.519,5.459,5.509,898102.0
2025-08-12,5.509,5.568,5.499,5.529,752648.0
2025-08-13,5.578,5.658,5.544,5.658,1537468.0
2025-08-14,5.658,5.717,5.618,5.678,1433259.0
2025-08-15,5.678,5.687,5.628,5.668,951427.0
2025-08-18,5.638,5.678,5.628,5.678,828619.0
2025-08-19,5.678,5.707,5.618,5.707,557296.0
2025-08-20,5.707,5.866,5.687,5.846,939612.0
2025-08-21,5.836,5.931,5.807,5.886,877368.0
2025-08-22,5.886,5.936,5.876,5.876,935754.0
2025-08-25,5.906,5.975,5.896,5.916,703934.0
2025-08-26,6.065,6.174,6.025,6.154,1855878.0
2025-08-27,6.194,6.194,5.876,5.926,1455762.0
2025-08-28,5.776,5.916,5.766,5.886,980606.0
2025-08-29,5.93,6.1,5.855,5.9,773003.0
2025-09-01,5.93,5.94,5.86,5.87,600469.0
2025-09-02,5.85,5.88,5.74,5.75,914092.0
2025-09-03,5.71,5.8,5.55,5.57,1171442.0
2025-09-04,5.61,5.64,5.53,5.62,1178356.0
2025-09-05,5.66,5.71,5.59,5.63,682717.0
2025-09-08,5.7,5.7,5.62,5.62,1157497.0
2025-09-09,5.61,5.85,5.535,5.6,839014.0
2025-09-10,5.64,5.64,5.52,5.52,978174.0
2025-09-11,5.49,5.69,5.49,5.63,1271479.0
2025-09-12,5.65,5.77,5.56,5.65,960646.0
2025-09-15,5.59,5.66,5.59,5.63,659539.0
2025-09-16,5.64,5.66,5.605,5.65,865723.0
2025-09-17,5.62,5.66,5.54,5.54,721103.0
2025-09-18,5.5,5.57,5.46,5.54,1399394.0
2025-09-19,5.56,5.6,5.5,5.53,4189579.0
2025-09-22,5.55,5.6,5.52,5.57,760943.0
2025-09-23,5.58,5.59,5.48,5.57,731421.0
2025-09-24,5.6,5.67,5.49,5.54,927639.0
2025-09-25,5.35,5.52,5.35,5.44,1109241.0
2025-09-26,5.42,5.48,5.42,5.47,437800.0
2025-09-29,5.48,5.52,5.425,5.45,621421.0
2025-09-30,5.43,5.48,5.41,5.44,787696.0
2025-10-01,5.44,5.55,5.44,5.52,1026348.0
2025-10-02,5.55,5.64,5.49,5.64,1641174.0
2025-10-03,5.62,5.695,5.57,5.63,1200629.0
2025-10-06,5.66,5.66,5.57,5.58,405345.0
2025-10-07,5.58,5.63,5.53,5.56,1166573.0
2025-10-08,5.56,5.58,5.52,5.57,534228.0
2025-10-09,5.59,5.62,5.5,5.56,606805.0
2025-10-10,5.54,5.57,5.5,5.57,549961.0
2025-10-13,5.52,5.58,5.46,5.54,669768.0
2025-10-14,5.42,5.55,5.41,5.52,529548.0
2025-10-15,5.58,5.59,5.49,5.53,582171.0
2025-10-16,5.56,5.61,5.47,5.58,666094.0
2025-10-17,5.56,5.65,5.56,5.59,424135.0
2025-10-20,5.6,5.62,5.53,5.62,855183.0
2025-10-21,5.62,5.69,5.58,5.67,828156.0
2025-10-22,5.67,5.72,5.61,5.67,955861.0
2025-10-23,5.55,5.84,5.55,5.83,1087151.0
2025-10-24,5.86,5.87,5.8,5.85,577168.0
2025-10-27,5.87,5.87,5.67,5.8,602800.0
2025-10-28,5.81,5.87,5.795,5.83,362235.0
2025-10-29,5.83,5.875,5.75,5.75,705090.0
2025-10-30,5.7,5.72,5.52,5.58,914211.0
2025-10-31,5.59,5.68,5.59,5.62,775346.0
2025-11-03,5.62,5.66,5.565,5.62,532310.0
2025-11-04,5.63,5.66,5.55,5.56,392195.0
2025-11-05,5.57,5.65,5.56,5.58,535403.0
2025-11-06,5.6,5.65,5.57,5.6,592930.0
2025-11-07,5.61,5.655,5.58,5.6,334602.0
2025-11-10,5.6,5.625,5.51,5.52,700538.0
2025-11-11,5.55,5.565,5.44,5.53,640882.0
2025-11-12,5.53,5.59,5.47,5.56,1042238.0
2025-11-13,5.55,5.635,5.39,5.39,805400.0
2025-11-14,5.3,5.4,5.22,5.28,599798.0
2025-11-17,5.3,5.34,5.13,5.29,1518014.0
2025-11-18,5.27,5.275,5.1,5.12,647826.0
2025-11-19,5.12,5.18,5.075,5.1,984209.0
2025-11-20,5.03,5.23,5.02,5.15,915946.0
2025-11-21,5.09,5.3,5.08,5.12,502790.0
2025-11-24,5.19,5.29,5.19,5.24,1149883.0
2025-11-25,5.26,5.31,5.17,5.21,624363.0
2025-11-26,5.33,5.41,5.23,5.23,763809.0