Date,Open,High,Low,Close,Volume
2013-10-18,0.831,0.834,0.831,0.834,17000.0
2013-10-21,0.84,0.84,0.82,0.82,7516.0
2013-10-22,0.818,0.818,0.796,0.807,122778.0
2013-10-23,0.809,0.809,0.801,0.801,166402.0
2013-10-24,0.796,0.815,0.796,0.798,71715.0
2013-10-25,0.809,0.809,0.796,0.796,59390.0
2013-10-28,0.782,0.782,0.757,0.771,108252.0
2013-10-29,0.771,0.779,0.763,0.779,95272.0
2013-10-30,0.779,0.796,0.779,0.779,63988.0
2013-10-31,0.785,0.79,0.782,0.79,24787.0
2013-11-01,0.79,0.807,0.785,0.796,42922.0
2013-11-04,0.807,0.815,0.796,0.796,53558.0
2013-11-05,0.812,0.812,0.809,0.812,26390.0
2013-11-06,0.812,0.812,0.796,0.796,31000.0
2013-11-07,0.812,0.812,0.812,0.812,10000.0
2013-11-08,0.812,0.815,0.807,0.807,50934.0
2013-11-11,0.807,0.807,0.807,0.807,3680.0
2013-11-12,0.796,0.801,0.796,0.796,17546.0
2013-11-13,0.793,0.801,0.779,0.779,37874.0
2013-11-14,0.779,0.807,0.779,0.807,30700.0
2013-11-15,0.807,0.809,0.807,0.809,61900.0
2013-11-18,0.809,0.809,0.801,0.809,81340.0
2013-11-19,0.809,0.812,0.804,0.809,350043.0
2013-11-20,0.809,0.812,0.804,0.812,35177.0
2013-11-21,0.818,0.826,0.818,0.826,65907.0
2013-11-22,0.829,0.873,0.829,0.873,13236.0
2013-11-25,0.873,0.873,0.867,0.867,1531.0
2013-11-26,0.867,0.867,0.82,0.867,34318.0
2013-11-27,0.867,0.867,0.851,0.851,11192.0
2013-11-28,0.851,0.856,0.851,0.856,2000.0
2013-11-29,0.851,0.851,0.851,0.851,3200.0
2013-12-02,0.851,0.851,0.823,0.823,13084.0
2013-12-03,0.834,0.834,0.807,0.807,60567.0
2013-12-04,0.823,0.823,0.807,0.823,31882.0
2013-12-05,0.829,0.829,0.826,0.826,11020.0
2013-12-06,0.826,0.826,0.826,0.826,10000.0
2013-12-09,0.834,0.84,0.829,0.834,11612.0
2013-12-10,0.834,0.851,0.834,0.851,9992.0
2013-12-11,0.851,0.851,0.851,0.851,116.0
2013-12-12,0.829,0.829,0.823,0.829,21750.0
2013-12-13,0.829,0.829,0.829,0.829,82.0
2013-12-16,0.829,0.851,0.829,0.851,3735.0
2013-12-17,0.851,0.851,0.834,0.851,30947.0
2013-12-18,0.851,0.878,0.851,0.878,12582.0
2013-12-19,0.873,0.878,0.873,0.878,15754.0
2013-12-20,0.851,0.851,0.834,0.834,13101.0
2013-12-23,0.84,0.851,0.834,0.851,122828.0
2013-12-24,0.862,0.867,0.851,0.851,31410.0
2013-12-27,0.851,0.851,0.851,0.851,0.0
2013-12-30,0.856,0.856,0.856,0.856,808.0
2013-12-31,0.856,0.856,0.856,0.856,0.0
2014-01-02,0.856,0.856,0.856,0.856,7249.0
2014-01-03,0.856,0.856,0.845,0.845,29119.0
2014-01-06,0.845,0.845,0.834,0.84,64150.0
2014-01-07,0.84,0.84,0.834,0.834,18000.0
2014-01-08,0.834,0.834,0.834,0.834,0.0
2014-01-09,0.84,0.84,0.84,0.84,6487.0
2014-01-10,0.84,0.84,0.84,0.84,24000.0
2014-01-13,0.84,0.889,0.84,0.878,228695.0
2014-01-14,0.873,0.873,0.867,0.867,3760.0
2014-01-15,0.873,0.889,0.873,0.889,31300.0
2014-01-16,0.878,0.905,0.878,0.905,38120.0
2014-01-17,0.905,0.916,0.889,0.905,15250.0
2014-01-20,0.905,0.905,0.905,0.905,2789.0
2014-01-21,0.895,0.895,0.889,0.895,183200.0
2014-01-22,0.895,0.895,0.895,0.895,409.0
2014-01-23,0.895,0.895,0.878,0.878,39940.0
2014-01-24,0.875,0.878,0.873,0.873,76537.0
2014-01-28,0.878,0.878,0.873,0.873,16678.0
2014-01-29,0.873,0.895,0.87,0.889,26891.0
2014-01-30,0.889,0.889,0.867,0.867,1042.0
2014-01-31,0.873,0.873,0.873,0.873,5000.0
2014-02-03,0.878,0.878,0.873,0.873,39000.0
2014-02-04,0.884,0.884,0.851,0.851,91796.0
2014-02-05,0.856,0.856,0.845,0.856,73532.0
2014-02-06,0.862,0.873,0.862,0.862,8351.0
2014-02-07,0.889,0.903,0.889,0.903,10003.0
2014-02-10,0.903,0.903,0.903,0.903,8684.0
2014-02-11,0.903,0.908,0.903,0.903,6315.0
2014-02-12,0.903,0.903,0.895,0.895,32105.0
2014-02-13,0.895,0.895,0.889,0.889,7524.0
2014-02-14,0.892,0.9,0.892,0.897,36726.0
2014-02-17,0.897,0.897,0.884,0.897,13313.0
2014-02-18,0.911,0.922,0.9,0.916,113002.0
2014-02-19,0.914,0.914,0.897,0.911,31269.0
2014-02-20,0.916,0.916,0.916,0.916,5400.0
2014-02-21,0.96,0.988,0.96,0.988,7000.0
2014-02-24,0.985,0.988,0.985,0.988,18681.0
2014-02-25,0.988,0.988,0.977,0.977,7597.0
2014-02-26,0.96,0.982,0.944,0.982,33334.0
2014-02-27,0.982,0.999,0.982,0.999,35199.0
2014-02-28,0.999,0.999,0.999,0.999,15360.0
2014-03-03,0.988,1.043,0.98,0.988,30368.0
2014-03-04,1.015,1.015,1.007,1.007,28400.0
2014-03-05,1.004,1.013,0.988,0.988,40401.0
2014-03-06,0.988,0.988,0.98,0.988,11911.0
2014-03-07,0.988,0.988,0.971,0.988,15477.0
2014-03-10,0.988,0.988,0.988,0.988,1816.0
2014-03-11,0.982,0.988,0.971,0.988,38886.0
2014-03-12,0.988,0.988,0.971,0.982,8263.0
2014-03-13,0.988,0.988,0.982,0.982,2806.0
2014-03-14,0.982,0.999,0.977,0.988,42999.0
2014-03-17,0.988,0.988,0.988,0.988,15544.0
2014-03-18,0.988,0.999,0.971,0.999,28006.0
2014-03-19,0.999,0.999,0.999,0.999,11792.0
2014-03-20,0.996,0.999,0.988,0.999,16487.0
2014-03-21,0.999,0.999,0.987,0.999,4239.0
2014-03-24,1.024,1.024,0.979,0.99,8025.0
2014-03-25,1.029,1.029,0.995,1.029,29833.0
2014-03-26,1.038,1.049,1.038,1.049,4700.0
2014-03-27,1.049,1.075,1.049,1.058,13723.0
2014-03-28,1.075,1.114,1.075,1.114,12956.0
2014-03-31,1.131,1.131,1.103,1.103,57091.0
2014-04-01,1.097,1.097,1.075,1.075,16431.0
2014-04-02,1.075,1.126,1.075,1.126,79.0
2014-04-03,1.126,1.126,1.126,1.126,0.0
2014-04-04,1.126,1.126,1.12,1.126,10900.0
2014-04-07,1.126,1.126,1.126,1.126,0.0
2014-04-08,1.114,1.114,1.058,1.058,18555.0
2014-04-09,1.069,1.097,1.069,1.08,9290.0
2014-04-10,1.08,1.08,1.069,1.069,106.0
2014-04-11,1.075,1.075,1.046,1.069,36779.0
2014-04-14,1.052,1.052,1.018,1.046,17136.0
2014-04-15,1.027,1.027,1.027,1.027,999.0
2014-04-16,1.027,1.027,1.027,1.027,1605.0
2014-04-17,1.044,1.069,1.044,1.069,10215.0
2014-04-22,1.069,1.075,1.069,1.075,6800.0
2014-04-23,1.069,1.069,1.069,1.069,13000.0
2014-04-24,1.069,1.069,1.069,1.069,0.0
2014-04-28,1.041,1.069,1.041,1.069,10120.0
2014-04-29,1.041,1.069,1.041,1.058,9045.0
2014-04-30,1.058,1.058,1.058,1.058,3.0
2014-05-01,1.058,1.058,1.046,1.055,5712.0
2014-05-02,1.055,1.058,1.024,1.046,9086.0
2014-05-05,1.052,1.058,1.029,1.052,13018.0
2014-05-06,1.029,1.052,0.995,1.041,77588.0
2014-05-07,1.018,1.018,1.01,1.01,32611.0
2014-05-08,1.007,1.046,1.007,1.046,17695.0
2014-05-09,1.007,1.041,0.979,1.007,16243.0
2014-05-12,1.012,1.012,1.007,1.007,10121.0
2014-05-13,1.007,1.007,1.007,1.007,1.0
2014-05-14,1.007,1.029,1.001,1.018,19607.0
2014-05-15,1.018,1.041,0.979,1.007,63693.0
2014-05-16,1.007,1.007,1.007,1.007,0.0
2014-05-19,1.007,1.007,1.007,1.007,1.0
2014-05-20,1.007,1.018,0.979,1.012,19893.0
2014-05-21,1.018,1.018,1.007,1.007,45948.0
2014-05-22,1.007,1.018,1.007,1.018,20068.0
2014-05-23,1.018,1.018,1.012,1.018,12385.0
2014-05-26,1.012,1.018,1.012,1.012,15500.0
2014-05-27,1.012,1.012,1.012,1.012,1.0
2014-05-28,1.012,1.012,0.979,0.99,13391.0
2014-05-29,0.99,0.99,0.99,0.99,1643.0
2014-05-30,1.012,1.012,1.012,1.012,41.0
2014-06-02,1.012,1.018,0.984,0.984,38960.0
2014-06-03,0.987,1.018,0.984,1.012,25586.0
2014-06-04,1.012,1.012,1.012,1.012,10.0
2014-06-05,1.012,1.018,0.984,1.018,49510.0
2014-06-06,1.018,1.018,1.018,1.018,0.0
2014-06-10,0.99,1.018,0.973,0.99,60949.0
2014-06-11,0.99,1.018,0.99,0.99,3818.0
2014-06-12,0.99,1.018,0.99,0.995,15887.0
2014-06-13,1.018,1.018,1.007,1.018,7599.0
2014-06-16,1.018,1.018,1.018,1.018,14.0
2014-06-17,0.995,1.018,0.995,1.018,9146.0
2014-06-18,1.018,1.018,1.018,1.018,0.0
2014-06-19,0.995,1.018,0.995,1.018,19057.0
2014-06-20,1.018,1.018,1.018,1.018,13304.0
2014-06-23,1.018,1.018,1.018,1.018,566.0
2014-06-24,1.018,1.029,0.995,1.021,5568.0
2014-06-25,1.021,1.021,1.012,1.012,999.0
2014-06-26,1.041,1.058,1.041,1.058,5804.0
2014-06-27,1.058,1.069,1.058,1.069,11382.0
2014-06-30,1.069,1.069,1.069,1.069,0.0
2014-07-01,1.046,1.046,1.018,1.018,396.0
2014-07-02,1.018,1.018,0.99,0.99,20001.0
2014-07-03,0.99,0.99,0.99,0.99,5.0
2014-07-04,0.995,0.995,0.995,0.995,5.0
2014-07-07,0.995,1.018,0.995,1.007,7559.0
2014-07-08,1.018,1.018,1.007,1.018,422.0
2014-07-09,1.018,1.041,0.995,0.998,17316.0
2014-07-10,0.998,0.998,0.998,0.998,0.0
2014-07-11,0.998,1.004,0.998,1.004,50.0
2014-07-14,1.004,1.004,0.995,1.001,4209.0
2014-07-15,1.052,1.052,1.052,1.052,3265.0
2014-07-16,1.052,1.052,1.052,1.052,679.0
2014-07-17,1.052,1.052,1.052,1.052,0.0
2014-07-18,1.018,1.018,1.018,1.018,199.0
2014-07-21,1.018,1.018,1.018,1.018,0.0
2014-07-22,1.018,1.018,1.018,1.018,0.0
2014-07-23,1.007,1.01,0.995,1.01,12001.0
2014-07-24,1.018,1.018,1.018,1.018,222.0
2014-07-25,0.995,0.995,0.995,0.995,0.0
2014-07-28,0.995,0.995,0.99,0.99,18000.0
2014-07-29,0.99,0.99,0.99,0.99,0.0
2014-07-30,0.99,0.99,0.99,0.99,0.0
2014-07-31,0.993,0.993,0.99,0.99,15000.0
2014-08-01,0.99,0.995,0.99,0.995,9300.0
2014-08-04,0.99,1.001,0.987,1.001,14957.0
2014-08-05,1.001,1.001,1.001,1.001,5000.0
2014-08-06,1.001,1.001,1.001,1.001,0.0
2014-08-07,1.001,1.001,1.001,1.001,0.0
2014-08-08,1.012,1.012,1.012,1.012,6000.0
2014-08-11,1.012,1.012,1.012,1.012,0.0
2014-08-12,1.046,1.049,1.046,1.049,2420.0
2014-08-13,1.046,1.046,1.046,1.046,405.0
2014-08-14,1.046,1.046,1.046,1.046,0.0
2014-08-15,1.041,1.046,1.012,1.012,19300.0
2014-08-18,1.012,1.012,1.012,1.012,0.0
2014-08-19,0.995,0.995,0.995,0.995,3300.0
2014-08-20,0.995,0.995,0.995,0.995,6000.0
2014-08-21,0.995,0.995,0.99,0.99,9800.0
2014-08-22,0.99,0.99,0.99,0.99,0.0
2014-08-25,1.018,1.018,1.018,1.018,15001.0
2014-08-26,1.018,1.018,1.018,1.018,455.0
2014-08-27,1.018,1.018,0.99,0.99,1721762.0
2014-08-28,1.018,1.018,1.018,1.018,1143.0
2014-08-29,1.018,1.035,1.001,1.035,13459.0
2014-09-01,1.035,1.035,1.035,1.035,5400.0
2014-09-02,1.035,1.035,1.035,1.035,0.0
2014-09-03,1.035,1.046,1.035,1.046,27310.0
2014-09-04,1.041,1.046,1.041,1.046,10703.0
2014-09-05,1.041,1.041,1.041,1.041,5000.0
2014-09-08,1.041,1.041,1.041,1.041,0.0
2014-09-09,1.041,1.041,1.041,1.041,0.0
2014-09-10,1.029,1.046,1.012,1.012,26746.0
2014-09-11,1.012,1.012,1.012,1.012,0.0
2014-09-12,1.012,1.012,1.012,1.012,3508.0
2014-09-15,1.018,1.018,1.012,1.012,2134.0
2014-09-16,1.012,1.012,1.012,1.012,0.0
2014-09-17,1.012,1.012,1.012,1.012,5363.0
2014-09-18,1.012,1.012,1.012,1.012,4158.0
2014-09-19,1.018,1.018,1.015,1.018,11242.0
2014-09-22,1.012,1.012,0.998,0.998,16825.0
2014-09-23,1.001,1.001,0.998,0.998,5196.0
2014-09-24,0.995,1.007,0.995,1.001,4404.0
2014-09-25,1.001,1.018,1.001,1.007,11489.0
2014-09-26,1.007,1.018,1.007,1.012,15510.0
2014-09-29,1.012,1.041,1.007,1.041,10410.0
2014-09-30,1.031,1.031,0.99,0.995,7940.0
2014-10-01,1.027,1.039,1.004,1.004,11531.0
2014-10-02,1.004,1.004,1.004,1.004,12504.0
2014-10-03,1.01,1.039,1.01,1.01,17216.0
2014-10-06,1.01,1.01,1.01,1.01,0.0
2014-10-07,1.01,1.01,1.01,1.01,5000.0
2014-10-08,1.027,1.027,1.027,1.027,1000.0
2014-10-09,1.019,1.057,1.019,1.022,4743.0
2014-10-10,1.022,1.022,1.01,1.01,3616.0
2014-10-13,1.022,1.022,1.022,1.022,1130.0
2014-10-14,1.022,1.045,1.01,1.045,10762.0
2014-10-15,1.016,1.016,1.01,1.01,13133.0
2014-10-16,1.01,1.045,1.01,1.01,17293.0
2014-10-17,1.01,1.01,1.01,1.01,2850.0
2014-10-20,1.01,1.016,1.01,1.016,9885.0
2014-10-21,1.01,1.01,1.01,1.01,1582.0
2014-10-22,1.016,1.016,1.01,1.01,44396.0
2014-10-23,1.01,1.039,1.01,1.039,1457.0
2014-10-24,1.01,1.039,1.01,1.039,2798.0
2014-10-27,1.039,1.039,1.039,1.039,300.0
2014-10-28,1.016,1.027,1.016,1.027,3750.0
2014-10-29,1.036,1.036,1.036,1.036,1.0
2014-10-30,1.01,1.036,1.01,1.019,6522.0
2014-10-31,1.039,1.042,1.039,1.042,8500.0
2014-11-03,1.048,1.048,1.016,1.016,26562.0
2014-11-04,1.01,1.01,1.01,1.01,1301.0
2014-11-05,1.01,1.01,1.01,1.01,7484.0
2014-11-06,1.051,1.051,1.051,1.051,25000.0
2014-11-07,1.051,1.054,1.016,1.016,11257.0
2014-11-10,1.051,1.051,1.051,1.051,1431.0
2014-11-11,1.051,1.051,1.051,1.051,0.0
2014-11-12,1.051,1.051,1.051,1.051,0.0
2014-11-13,1.039,1.103,1.039,1.103,24168.0
2014-11-14,1.097,1.097,1.051,1.051,10981.0
2014-11-17,1.051,1.103,1.051,1.051,37343.0
2014-11-18,1.051,1.051,1.051,1.051,14.0
2014-11-19,1.051,1.051,1.051,1.051,14.0
2014-11-20,1.051,1.08,1.051,1.08,8612.0
2014-11-21,1.08,1.15,1.08,1.15,8129.0
2014-11-24,1.15,1.162,1.132,1.138,107148.0
2014-11-25,1.144,1.15,1.132,1.135,6055.0
2014-11-26,1.138,1.15,1.138,1.15,9531.0
2014-11-27,1.138,1.138,1.132,1.132,19362.0
2014-11-28,1.138,1.144,1.138,1.144,55904.0
2014-12-01,1.15,1.156,1.097,1.097,16300.0
2014-12-02,1.097,1.168,1.097,1.162,15092.0
2014-12-03,1.168,1.168,1.156,1.156,25355.0
2014-12-04,1.168,1.168,1.156,1.156,15901.0
2014-12-05,1.162,1.168,1.162,1.165,6725.0
2014-12-08,1.168,1.168,1.162,1.168,45094.0
2014-12-09,1.168,1.168,1.162,1.162,2710.0
2014-12-10,1.156,1.156,1.156,1.156,503.0
2014-12-11,1.156,1.156,1.109,1.109,4497.0
2014-12-12,1.138,1.138,1.138,1.138,4000.0
2014-12-15,1.109,1.109,1.1,1.103,19830.0
2014-12-16,1.097,1.097,1.097,1.097,4521.0
2014-12-17,1.097,1.097,1.097,1.097,0.0
2014-12-18,1.097,1.109,1.097,1.109,40.0
2014-12-19,1.162,1.162,1.15,1.15,12900.0
2014-12-22,1.156,1.159,1.138,1.138,16136.0
2014-12-23,1.156,1.168,1.156,1.168,102500.0
2014-12-24,1.168,1.168,1.144,1.144,10255.0
2014-12-29,1.144,1.168,1.144,1.144,25444.0
2014-12-30,1.168,1.179,1.168,1.168,3801.0
2014-12-31,1.168,1.168,1.168,1.168,0.0
2015-01-02,1.173,1.173,1.168,1.168,2000.0
2015-01-05,1.168,1.197,1.144,1.144,16548.0
2015-01-06,1.144,1.144,1.144,1.144,21.0
2015-01-07,1.144,1.15,1.138,1.138,22531.0
2015-01-08,1.109,1.15,1.109,1.138,6462.0
2015-01-09,1.138,1.156,1.138,1.138,8738.0
2015-01-12,1.138,1.15,1.138,1.138,2138.0
2015-01-13,1.138,1.15,1.138,1.138,3044.0
2015-01-14,1.138,1.138,1.138,1.138,10341.0
2015-01-15,1.138,1.156,1.138,1.138,22973.0
2015-01-16,1.138,1.156,1.138,1.15,4188.0
2015-01-19,1.156,1.168,1.156,1.168,4512.0
2015-01-20,1.168,1.179,1.168,1.168,10488.0
2015-01-21,1.179,1.179,1.179,1.179,500.0
2015-01-22,1.185,1.185,1.185,1.185,613.0
2015-01-23,1.197,1.226,1.197,1.226,18518.0
2015-01-27,1.238,1.313,1.238,1.29,9278.0
2015-01-28,1.343,1.378,1.313,1.313,85638.0
2015-01-29,1.343,1.343,1.337,1.343,141303.0
2015-01-30,1.343,1.343,1.343,1.343,31883.0
2015-02-02,1.343,1.343,1.337,1.337,25000.0
2015-02-03,1.337,1.343,1.325,1.343,48042.0
2015-02-04,1.343,1.343,1.337,1.337,39164.0
2015-02-05,1.337,1.343,1.325,1.325,58350.0
2015-02-06,1.43,1.43,1.372,1.384,156974.0
2015-02-09,1.378,1.384,1.348,1.378,130396.0
2015-02-10,1.378,1.401,1.36,1.401,160945.0
2015-02-11,1.401,1.419,1.395,1.395,63321.0
2015-02-12,1.389,1.389,1.354,1.372,39411.0
2015-02-13,1.384,1.384,1.372,1.372,67390.0
2015-02-16,1.384,1.384,1.354,1.372,56256.0
2015-02-17,1.372,1.378,1.372,1.372,41819.0
2015-02-18,1.372,1.413,1.354,1.354,48922.0
2015-02-19,1.372,1.43,1.372,1.413,65851.0
2015-02-20,1.442,1.489,1.442,1.483,63290.0
2015-02-23,1.553,1.553,1.518,1.518,55205.0
2015-02-24,1.535,1.547,1.494,1.512,52600.0
2015-02-25,1.489,1.5,1.378,1.459,35589.0
2015-02-26,1.459,1.518,1.459,1.459,45243.0
2015-02-27,1.459,1.512,1.459,1.489,42341.0
2015-03-02,1.483,1.489,1.477,1.489,13436.0
2015-03-03,1.489,1.512,1.489,1.489,27539.0
2015-03-04,1.483,1.483,1.483,1.483,2057.0
2015-03-05,1.477,1.477,1.43,1.459,43578.0
2015-03-06,1.43,1.43,1.384,1.401,19949.0
2015-03-09,1.395,1.407,1.395,1.407,7342.0
2015-03-10,1.43,1.448,1.424,1.424,3944.0
2015-03-11,1.424,1.459,1.424,1.459,22082.0
2015-03-12,1.459,1.459,1.413,1.419,25854.0
2015-03-13,1.419,1.459,1.419,1.459,10985.0
2015-03-16,1.459,1.477,1.442,1.448,36556.0
2015-03-17,1.459,1.459,1.43,1.43,23672.0
2015-03-18,1.459,1.459,1.459,1.459,2370.0
2015-03-19,1.477,1.477,1.459,1.477,8655.0
2015-03-20,1.459,1.459,1.459,1.459,67143.0
2015-03-23,1.454,1.477,1.436,1.436,16842.0
2015-03-24,1.459,1.459,1.448,1.459,87145.0
2015-03-25,1.459,1.518,1.459,1.518,51485.0
2015-03-26,1.518,1.518,1.483,1.518,25970.0
2015-03-27,1.518,1.518,1.518,1.518,108611.0
2015-03-30,1.518,1.518,1.518,1.518,5195.0
2015-03-31,1.551,1.551,1.521,1.527,65473.0
2015-04-01,1.527,1.527,1.521,1.521,10089.0
2015-04-02,1.539,1.539,1.521,1.527,24662.0
2015-04-07,1.527,1.551,1.516,1.551,16117.0
2015-04-08,1.521,1.533,1.521,1.533,20620.0
2015-04-09,1.539,1.545,1.539,1.545,41420.0
2015-04-10,1.545,1.551,1.516,1.539,32137.0
2015-04-13,1.539,1.539,1.498,1.498,23856.0
2015-04-14,1.516,1.516,1.492,1.51,19992.0
2015-04-15,1.51,1.51,1.48,1.51,12179.0
2015-04-16,1.51,1.521,1.498,1.516,28647.0
2015-04-17,1.516,1.551,1.504,1.539,36617.0
2015-04-20,1.492,1.539,1.492,1.539,5009.0
2015-04-21,1.492,1.539,1.492,1.539,68815.0
2015-04-22,1.521,1.539,1.521,1.539,8900.0
2015-04-23,1.516,1.539,1.504,1.539,15839.0
2015-04-24,1.539,1.539,1.516,1.521,19121.0
2015-04-27,1.521,1.551,1.516,1.551,24112.0
2015-04-28,1.551,1.551,1.551,1.551,43385.0
2015-04-29,1.545,1.551,1.527,1.551,21004.0
2015-04-30,1.551,1.551,1.521,1.551,35731.0
2015-05-01,1.521,1.551,1.51,1.551,19250.0
2015-05-04,1.551,1.551,1.533,1.533,8091.0
2015-05-05,1.539,1.539,1.539,1.539,20425.0
2015-05-06,1.539,1.539,1.521,1.533,32123.0
2015-05-07,1.51,1.539,1.504,1.51,45094.0
2015-05-08,1.533,1.539,1.521,1.533,31594.0
2015-05-11,1.521,1.527,1.498,1.521,28369.0
2015-05-12,1.516,1.533,1.498,1.498,2167.0
2015-05-13,1.498,1.498,1.492,1.492,3983.0
2015-05-14,1.492,1.521,1.492,1.51,5294.0
2015-05-15,1.521,1.521,1.498,1.504,14285.0
2015-05-18,1.539,1.539,1.498,1.504,8666.0
2015-05-19,1.539,1.539,1.498,1.498,3813.0
2015-05-20,1.498,1.527,1.498,1.498,34304.0
2015-05-21,1.498,1.516,1.498,1.498,1009.0
2015-05-22,1.498,1.516,1.492,1.498,53465.0
2015-05-25,1.498,1.498,1.492,1.498,13429.0
2015-05-26,1.521,1.521,1.498,1.498,4139.0
2015-05-27,1.498,1.498,1.498,1.498,17156.0
2015-05-28,1.498,1.521,1.498,1.521,15900.0
2015-05-29,1.521,1.521,1.521,1.521,7069.0
2015-06-01,1.521,1.521,1.516,1.521,18000.0
2015-06-02,1.516,1.521,1.516,1.516,12600.0
2015-06-03,1.504,1.521,1.498,1.504,7902.0
2015-06-04,1.504,1.504,1.504,1.504,0.0
2015-06-05,1.516,1.516,1.516,1.516,3449.0
2015-06-09,1.504,1.504,1.504,1.504,2032.0
2015-06-10,1.504,1.504,1.498,1.498,5000.0
2015-06-11,1.504,1.504,1.498,1.498,9000.0
2015-06-12,1.516,1.516,1.486,1.486,38301.0
2015-06-15,1.486,1.486,1.331,1.39,145447.0
2015-06-16,1.39,1.42,1.39,1.39,20515.0
2015-06-17,1.402,1.42,1.39,1.396,30987.0
2015-06-18,1.396,1.42,1.39,1.42,11000.0
2015-06-19,1.42,1.444,1.384,1.39,16190.0
2015-06-22,1.39,1.402,1.384,1.384,23848.0
2015-06-23,1.39,1.402,1.277,1.301,40653.0
2015-06-24,1.307,1.337,1.307,1.337,26149.0
2015-06-25,1.342,1.342,1.319,1.319,8627.0
2015-06-26,1.319,1.36,1.319,1.325,8759.0
2015-06-29,1.342,1.342,1.283,1.295,49999.0
2015-06-30,1.307,1.307,1.301,1.307,14776.0
2015-07-01,1.307,1.319,1.307,1.319,4658.0
2015-07-02,1.319,1.319,1.319,1.319,0.0
2015-07-03,1.366,1.366,1.319,1.319,4967.0
2015-07-06,1.319,1.378,1.313,1.342,20603.0
2015-07-07,1.342,1.342,1.325,1.325,2008.0
2015-07-08,1.384,1.396,1.342,1.342,15251.0
2015-07-09,1.342,1.342,1.313,1.313,15001.0
2015-07-10,1.426,1.426,1.42,1.42,11825.0
2015-07-13,1.42,1.42,1.42,1.42,0.0
2015-07-14,1.402,1.402,1.378,1.378,9222.0
2015-07-15,1.378,1.378,1.319,1.372,13059.0
2015-07-16,1.372,1.426,1.337,1.372,19590.0
2015-07-17,1.372,1.414,1.372,1.402,9328.0
2015-07-20,1.372,1.372,1.372,1.372,8338.0
2015-07-21,1.372,1.39,1.348,1.39,21011.0
2015-07-22,1.39,1.396,1.372,1.372,6081.0
2015-07-23,1.372,1.372,1.337,1.354,34000.0
2015-07-24,1.372,1.384,1.366,1.366,16775.0
2015-07-27,1.372,1.372,1.372,1.372,8670.0
2015-07-28,1.354,1.366,1.342,1.342,17453.0
2015-07-29,1.342,1.354,1.253,1.283,92713.0
2015-07-30,1.289,1.331,1.283,1.331,10813.0
2015-07-31,1.337,1.36,1.337,1.36,27200.0
2015-08-03,1.372,1.39,1.372,1.39,7400.0
2015-08-04,1.39,1.39,1.39,1.39,858.0
2015-08-05,1.39,1.396,1.372,1.372,24568.0
2015-08-06,1.396,1.414,1.396,1.414,3817.0
2015-08-07,1.414,1.414,1.414,1.414,0.0
2015-08-10,1.414,1.414,1.402,1.402,6331.0
2015-08-11,1.402,1.432,1.402,1.432,12893.0
2015-08-12,1.414,1.414,1.414,1.414,650.0
2015-08-13,1.414,1.414,1.414,1.414,0.0
2015-08-14,1.432,1.432,1.432,1.432,7000.0
2015-08-17,1.492,1.492,1.432,1.432,11070.0
2015-08-18,1.432,1.432,1.432,1.432,0.0
2015-08-19,1.521,1.521,1.462,1.462,70942.0
2015-08-20,1.462,1.462,1.414,1.42,25613.0
2015-08-21,1.444,1.462,1.438,1.444,43149.0
2015-08-24,1.444,1.462,1.39,1.39,35119.0
2015-08-25,1.432,1.486,1.396,1.486,6500.0
2015-08-26,1.486,1.492,1.468,1.492,22500.0
2015-08-27,1.492,1.492,1.492,1.492,9300.0
2015-08-28,1.486,1.492,1.45,1.45,25347.0
2015-08-31,1.456,1.462,1.456,1.462,2436.0
2015-09-01,1.492,1.516,1.48,1.492,133062.0
2015-09-02,1.486,1.486,1.456,1.456,7500.0
2015-09-03,1.456,1.456,1.456,1.456,4468.0
2015-09-04,1.474,1.492,1.474,1.474,5577.0
2015-09-07,1.492,1.492,1.492,1.492,6120.0
2015-09-08,1.492,1.492,1.492,1.492,10000.0
2015-09-09,1.473,1.504,1.473,1.504,66000.0
2015-09-10,1.521,1.527,1.521,1.527,23266.0
2015-09-11,1.54,1.589,1.54,1.589,11725.0
2015-09-14,1.595,1.668,1.595,1.65,118382.0
2015-09-15,1.692,1.723,1.68,1.692,54917.0
2015-09-16,1.692,1.692,1.692,1.692,0.0
2015-09-17,1.692,1.692,1.692,1.692,0.0
2015-09-18,1.931,1.955,1.857,1.87,881413.0
2015-09-21,1.87,1.873,1.802,1.845,681199.0
2015-09-22,1.857,1.894,1.827,1.864,343286.0
2015-09-23,1.827,1.925,1.827,1.894,200128.0
2015-09-24,1.833,1.864,1.833,1.839,585360.0
2015-09-25,1.864,1.876,1.845,1.864,289771.0
2015-09-28,1.9,1.955,1.9,1.925,420382.0
2015-09-29,1.894,1.955,1.87,1.955,174003.0
2015-09-30,2.01,2.01,1.919,1.955,242681.0
2015-10-01,1.974,2.004,1.967,1.998,184880.0
2015-10-02,1.992,2.071,1.992,2.065,193881.0
2015-10-05,2.065,2.065,2.022,2.035,92931.0
2015-10-06,2.047,2.065,2.004,2.053,279609.0
2015-10-07,2.065,2.181,2.065,2.126,473175.0
2015-10-08,2.138,2.138,2.114,2.126,291313.0
2015-10-09,2.114,2.114,1.961,1.98,209514.0
2015-10-12,1.998,2.071,1.998,2.065,125623.0
2015-10-13,2.071,2.12,2.059,2.12,137735.0
2015-10-14,2.126,2.138,2.12,2.126,181619.0
2015-10-15,2.126,2.138,2.12,2.132,75329.0
2015-10-16,2.138,2.23,2.138,2.2,190719.0
2015-10-19,2.23,2.23,2.175,2.187,210142.0
2015-10-20,2.126,2.193,2.126,2.181,312344.0
2015-10-21,2.181,2.181,2.126,2.138,217476.0
2015-10-22,2.138,2.151,2.12,2.138,175916.0
2015-10-23,2.138,2.193,2.12,2.193,237243.0
2015-10-26,2.2,2.2,2.163,2.187,41275.0
2015-10-27,2.145,2.218,2.145,2.175,260208.0
2015-10-28,2.212,2.242,2.169,2.169,473830.0
2015-10-29,2.224,2.224,2.126,2.138,278733.0
2015-10-30,2.157,2.261,2.154,2.236,24260.0
2015-11-02,2.242,2.377,2.212,2.261,187173.0
2015-11-03,2.285,2.31,2.23,2.291,69063.0
2015-11-04,2.291,2.291,2.212,2.212,124018.0
2015-11-05,2.181,2.187,2.145,2.175,97082.0
2015-11-06,2.175,2.175,2.059,2.071,147674.0
2015-11-09,2.096,2.181,2.077,2.157,112291.0
2015-11-10,2.151,2.151,2.114,2.132,74305.0
2015-11-11,2.138,2.187,2.126,2.169,85611.0
2015-11-12,2.138,2.169,2.114,2.138,82189.0
2015-11-13,2.132,2.163,2.132,2.138,71385.0
2015-11-16,2.126,2.138,2.12,2.132,68746.0
2015-11-17,2.132,2.157,2.108,2.114,138256.0
2015-11-18,2.114,2.2,2.108,2.132,105078.0
2015-11-19,2.181,2.285,2.181,2.261,104202.0
2015-11-20,2.261,2.303,2.236,2.261,112950.0
2015-11-23,2.285,2.395,2.279,2.352,185747.0
2015-11-24,2.322,2.358,2.291,2.291,125414.0
2015-11-25,2.319,2.322,2.261,2.261,73690.0
2015-11-26,2.291,2.291,2.261,2.261,101167.0
2015-11-27,2.261,2.291,2.23,2.23,26378.0
2015-11-30,2.218,2.258,2.206,2.206,52823.0
2015-12-01,2.206,2.267,2.206,2.261,114720.0
2015-12-02,2.248,2.267,2.236,2.255,59751.0
2015-12-03,2.248,2.255,2.224,2.236,34238.0
2015-12-04,2.212,2.23,2.157,2.218,106063.0
2015-12-07,2.2,2.224,2.138,2.181,54074.0
2015-12-08,2.181,2.181,2.151,2.151,44137.0
2015-12-09,2.157,2.212,2.151,2.169,76261.0
2015-12-10,2.169,2.212,2.169,2.2,46065.0
2015-12-11,2.2,2.2,2.138,2.175,29670.0
2015-12-14,2.151,2.2,2.12,2.138,223123.0
2015-12-15,2.108,2.114,2.01,2.077,129520.0
2015-12-16,2.096,2.2,2.071,2.2,139984.0
2015-12-17,2.2,2.23,2.138,2.23,37552.0
2015-12-18,2.23,2.291,2.206,2.291,36357.0
2015-12-21,2.291,2.291,2.2,2.2,14342.0
2015-12-22,2.193,2.279,2.193,2.23,38000.0
2015-12-23,2.224,2.248,2.218,2.224,52708.0
2015-12-24,2.242,2.285,2.193,2.2,57048.0
2015-12-29,2.2,2.2,2.157,2.175,49384.0
2015-12-30,2.187,2.206,2.138,2.187,105612.0
2015-12-31,2.175,2.2,2.157,2.187,76269.0
2016-01-04,2.157,2.193,2.102,2.132,29638.0
2016-01-05,2.041,2.145,2.041,2.114,63973.0
2016-01-06,2.102,2.138,2.102,2.12,29047.0
2016-01-07,2.077,2.114,2.047,2.102,45378.0
2016-01-08,2.09,2.108,2.047,2.053,96404.0
2016-01-11,2.053,2.065,2.035,2.035,130044.0
2016-01-12,2.035,2.035,1.919,2.004,336820.0
2016-01-13,2.016,2.029,1.986,2.016,396755.0
2016-01-14,2.029,2.108,2.016,2.108,78264.0
2016-01-15,2.09,2.169,2.09,2.138,21947.0
2016-01-18,2.096,2.138,2.047,2.096,39787.0
2016-01-19,2.065,2.138,2.047,2.108,43106.0
2016-01-20,2.12,2.23,2.12,2.206,75603.0
2016-01-21,2.2,2.206,2.138,2.169,8667.0
2016-01-22,2.187,2.273,2.181,2.273,39100.0
2016-01-25,2.285,2.322,2.2,2.31,44811.0
2016-01-27,2.291,2.322,2.261,2.297,25897.0
2016-01-28,2.291,2.322,2.261,2.31,69578.0
2016-01-29,2.303,2.31,2.261,2.291,23552.0
2016-02-01,2.285,2.322,2.23,2.297,59099.0
2016-02-02,2.297,2.322,2.297,2.303,48356.0
2016-02-03,2.322,2.322,2.273,2.291,45146.0
2016-02-04,2.303,2.352,2.291,2.352,153517.0
2016-02-05,2.358,2.487,2.358,2.462,98084.0
2016-02-08,2.444,2.444,2.365,2.444,84249.0
2016-02-09,2.413,2.413,2.371,2.377,76726.0
2016-02-10,2.377,2.407,2.261,2.303,110442.0
2016-02-11,2.322,2.383,2.303,2.365,72836.0
2016-02-12,2.346,2.438,2.34,2.383,122327.0
2016-02-15,2.383,2.481,2.371,2.481,146538.0
2016-02-16,2.603,2.658,2.511,2.523,278782.0
2016-02-17,2.523,2.523,2.383,2.42,152048.0
2016-02-18,2.438,2.475,2.432,2.444,176650.0
2016-02-19,2.444,2.475,2.42,2.438,125409.0
2016-02-22,2.444,2.468,2.413,2.444,164911.0
2016-02-23,2.444,2.468,2.432,2.444,79439.0
2016-02-24,2.456,2.475,2.401,2.42,94321.0
2016-02-25,2.426,2.444,2.358,2.358,73305.0
2016-02-26,2.383,2.444,2.365,2.413,55496.0
2016-02-29,2.407,2.413,2.389,2.407,49607.0
2016-03-01,2.407,2.444,2.389,2.444,81090.0
2016-03-02,2.438,2.499,2.426,2.432,255581.0
2016-03-03,2.438,2.481,2.413,2.426,161787.0
2016-03-04,2.505,2.505,2.444,2.475,123226.0
2016-03-07,2.475,2.493,2.328,2.358,187566.0
2016-03-08,2.383,2.389,2.328,2.352,123311.0
2016-03-09,2.328,2.395,2.328,2.371,140202.0
2016-03-10,2.377,2.554,2.377,2.487,209447.0
2016-03-11,2.511,2.603,2.511,2.572,350629.0
2016-03-14,2.585,2.627,2.548,2.627,219507.0
2016-03-15,2.609,2.658,2.542,2.566,185696.0
2016-03-16,2.554,2.566,2.517,2.536,161667.0
2016-03-17,2.566,2.621,2.566,2.621,313103.0
2016-03-18,2.627,2.633,2.505,2.566,364566.0
2016-03-21,2.578,2.597,2.554,2.566,81622.0
2016-03-22,2.591,2.658,2.572,2.658,221749.0
2016-03-23,2.676,2.737,2.548,2.646,277727.0
2016-03-24,2.658,2.658,2.523,2.548,192798.0
2016-03-29,2.603,2.713,2.603,2.676,187212.0
2016-03-30,2.683,2.683,2.584,2.609,188899.0
2016-03-31,2.625,2.719,2.625,2.663,69693.0
2016-04-01,2.625,2.762,2.625,2.743,88312.0
2016-04-04,2.781,2.793,2.675,2.688,165998.0
2016-04-05,2.669,2.681,2.632,2.656,71693.0
2016-04-06,2.65,2.731,2.625,2.688,187044.0
2016-04-07,2.7,2.7,2.644,2.663,118543.0
2016-04-08,2.65,2.731,2.65,2.7,115450.0
2016-04-11,2.731,2.743,2.706,2.731,135764.0
2016-04-12,2.725,2.75,2.7,2.719,94783.0
2016-04-13,2.703,2.737,2.694,2.7,103251.0
2016-04-14,2.7,2.743,2.697,2.731,97225.0
2016-04-15,2.737,2.743,2.725,2.737,282135.0
2016-04-18,2.781,2.849,2.731,2.793,282390.0
2016-04-19,2.793,2.799,2.756,2.774,158227.0
2016-04-20,2.781,2.781,2.756,2.768,86085.0
2016-04-21,2.781,2.793,2.743,2.762,161909.0
2016-04-22,2.762,2.781,2.743,2.762,105964.0
2016-04-26,2.768,2.861,2.762,2.861,160341.0
2016-04-27,2.917,3.01,2.886,2.899,277904.0
2016-04-28,2.911,2.936,2.88,2.899,199281.0
2016-04-29,2.899,2.911,2.861,2.886,73577.0
2016-05-02,2.905,2.923,2.805,2.824,218642.0
2016-05-03,2.855,2.911,2.83,2.868,94345.0
2016-05-04,2.868,2.917,2.861,2.886,75927.0
2016-05-05,2.905,2.917,2.855,2.874,59675.0
2016-05-06,2.874,2.917,2.874,2.911,149944.0
2016-05-09,2.917,2.939,2.774,2.868,282008.0
2016-05-10,2.824,2.874,2.781,2.855,130459.0
2016-05-11,2.868,2.911,2.868,2.892,39318.0
2016-05-12,2.892,2.892,2.836,2.861,72104.0
2016-05-13,2.886,2.917,2.836,2.861,36826.0
2016-05-16,2.871,2.886,2.805,2.812,79408.0
2016-05-17,2.824,2.855,2.781,2.855,50886.0
2016-05-18,2.855,2.855,2.793,2.824,41459.0
2016-05-19,2.812,2.843,2.756,2.756,74344.0
2016-05-20,2.787,2.793,2.706,2.768,65615.0
2016-05-23,2.756,2.787,2.675,2.731,91543.0
2016-05-24,2.768,2.88,2.731,2.83,105430.0
2016-05-25,2.83,2.905,2.818,2.861,69746.0
2016-05-26,2.874,2.874,2.768,2.799,94779.0
2016-05-27,2.824,2.874,2.793,2.836,64374.0
2016-05-30,2.843,2.886,2.836,2.855,63467.0
2016-05-31,2.874,2.886,2.855,2.861,63482.0
2016-06-01,2.868,2.874,2.818,2.836,35670.0
2016-06-02,2.805,2.88,2.793,2.88,54136.0
2016-06-03,2.88,2.88,2.805,2.855,80220.0
2016-06-06,2.855,2.855,2.824,2.836,90219.0
2016-06-07,2.836,2.836,2.793,2.83,67107.0
2016-06-08,2.855,2.889,2.83,2.88,129996.0
2016-06-09,2.886,2.886,2.861,2.88,108534.0
2016-06-10,2.874,2.88,2.818,2.836,47187.0
2016-06-14,2.805,2.824,2.737,2.743,76036.0
2016-06-15,2.743,2.787,2.706,2.781,85696.0
2016-06-16,2.787,2.799,2.743,2.743,72448.0
2016-06-17,2.743,2.768,2.737,2.762,54293.0
2016-06-20,2.762,2.793,2.737,2.793,44173.0
2016-06-21,2.774,2.793,2.719,2.737,86381.0
2016-06-22,2.743,2.743,2.7,2.706,57661.0
2016-06-23,2.681,2.706,2.613,2.663,76757.0
2016-06-24,2.644,2.7,2.514,2.588,132272.0
2016-06-27,2.582,2.582,2.383,2.545,278668.0
2016-06-28,2.52,2.588,2.476,2.539,219333.0
2016-06-29,2.539,2.57,2.483,2.52,193238.0
2016-06-30,2.52,2.563,2.508,2.532,133010.0
2016-07-01,2.551,2.576,2.539,2.545,128533.0
2016-07-04,2.557,2.619,2.557,2.601,66416.0
2016-07-05,2.582,2.663,2.582,2.625,67929.0
2016-07-06,2.65,2.694,2.619,2.669,101008.0
2016-07-07,2.669,2.712,2.656,2.7,110296.0
2016-07-08,2.669,2.719,2.669,2.688,30394.0
2016-07-11,2.7,2.75,2.669,2.694,53707.0
2016-07-12,2.681,2.756,2.656,2.712,59073.0
2016-07-13,2.712,2.731,2.638,2.669,41082.0
2016-07-14,2.65,2.725,2.638,2.669,17715.0
2016-07-15,2.669,2.669,2.613,2.669,54058.0
2016-07-18,2.656,2.669,2.638,2.669,41862.0
2016-07-19,2.656,2.669,2.656,2.669,25847.0
2016-07-20,2.669,2.675,2.638,2.656,58309.0
2016-07-21,2.656,2.7,2.638,2.663,106612.0
2016-07-22,2.719,2.719,2.638,2.656,12349.0
2016-07-25,2.669,2.719,2.638,2.656,30708.0
2016-07-26,2.656,2.669,2.613,2.65,49346.0
2016-07-27,2.669,2.669,2.607,2.638,96311.0
2016-07-28,2.632,2.712,2.508,2.545,96759.0
2016-07-29,2.545,2.588,2.501,2.551,219162.0
2016-08-01,2.545,2.663,2.545,2.632,128704.0
2016-08-02,2.632,2.694,2.625,2.669,227182.0
2016-08-03,2.675,2.7,2.656,2.694,91686.0
2016-08-04,2.712,2.719,2.656,2.669,106457.0
2016-08-05,2.675,2.675,2.638,2.65,66660.0
2016-08-08,2.644,2.65,2.613,2.632,144644.0
2016-08-09,2.638,2.65,2.625,2.638,64438.0
2016-08-10,2.65,2.781,2.644,2.731,182305.0
2016-08-11,2.917,2.985,2.886,2.93,942392.0
2016-08-12,2.942,2.948,2.905,2.923,458325.0
2016-08-15,2.917,2.979,2.917,2.948,206383.0
2016-08-16,2.961,3.004,2.954,2.954,256077.0
2016-08-17,2.948,2.998,2.948,2.973,95586.0
2016-08-18,2.961,2.985,2.948,2.979,115515.0
2016-08-19,2.973,2.973,2.923,2.936,46943.0
2016-08-22,2.93,2.998,2.917,2.967,87144.0
2016-08-23,2.967,2.979,2.948,2.967,135068.0
2016-08-24,2.961,2.973,2.942,2.967,172626.0
2016-08-25,2.973,2.979,2.951,2.961,106393.0
2016-08-26,2.948,2.973,2.886,2.899,116046.0
2016-08-29,2.961,2.961,2.836,2.899,119333.0
2016-08-30,2.899,2.911,2.849,2.861,41839.0
2016-08-31,2.868,2.892,2.855,2.868,42612.0
2016-09-01,2.88,2.88,2.843,2.849,37786.0
2016-09-02,2.843,2.868,2.812,2.812,126487.0
2016-09-05,2.812,2.836,2.712,2.824,187342.0
2016-09-06,2.843,2.861,2.821,2.836,53505.0
2016-09-07,2.836,2.886,2.824,2.861,78437.0
2016-09-08,2.861,2.902,2.855,2.874,66597.0
2016-09-09,2.874,2.88,2.843,2.843,44511.0
2016-09-12,2.855,2.855,2.793,2.793,71285.0
2016-09-13,2.855,2.855,2.793,2.805,47281.0
2016-09-14,2.805,2.874,2.799,2.849,102100.0
2016-09-15,2.849,2.874,2.812,2.824,131166.0
2016-09-16,2.83,2.923,2.799,2.923,279168.0
2016-09-19,2.917,2.917,2.861,2.874,15138.0
2016-09-20,2.868,2.886,2.793,2.812,83445.0
2016-09-21,2.825,2.825,2.793,2.799,57337.0
2016-09-22,2.851,2.895,2.774,2.851,133478.0
2016-09-23,2.895,2.902,2.832,2.832,86930.0
2016-09-26,2.883,2.889,2.819,2.838,72162.0
2016-09-27,2.825,2.863,2.819,2.844,90860.0
2016-09-28,2.848,2.876,2.825,2.851,144934.0
2016-09-29,2.838,2.889,2.825,2.851,79667.0
2016-09-30,2.876,2.876,2.825,2.825,90008.0
2016-10-03,2.883,2.883,2.825,2.838,17378.0
2016-10-04,2.838,2.838,2.806,2.819,83954.0
2016-10-05,2.825,2.825,2.749,2.749,99480.0
2016-10-06,2.755,2.8,2.749,2.774,40967.0
2016-10-07,2.774,2.774,2.711,2.73,62014.0
2016-10-10,2.73,2.838,2.73,2.819,63363.0
2016-10-11,2.819,2.825,2.8,2.813,82338.0
2016-10-12,2.825,2.832,2.813,2.813,87548.0
2016-10-13,2.813,2.819,2.704,2.704,211406.0
2016-10-14,2.723,2.832,2.692,2.781,85848.0
2016-10-17,2.813,2.813,2.717,2.736,168834.0
2016-10-18,2.736,2.781,2.717,2.762,96506.0
2016-10-19,2.774,2.813,2.743,2.743,92070.0
2016-10-20,2.755,2.762,2.73,2.73,88195.0
2016-10-21,2.73,2.743,2.692,2.692,115031.0
2016-10-24,2.692,2.711,2.679,2.685,55103.0
2016-10-25,2.692,2.749,2.679,2.73,72547.0
2016-10-26,2.749,2.819,2.736,2.787,128782.0
2016-10-27,2.819,2.863,2.768,2.768,181553.0
2016-10-28,2.768,2.813,2.743,2.8,141469.0
2016-10-31,2.768,2.768,2.711,2.717,114540.0
2016-11-01,2.723,2.723,2.692,2.698,42458.0
2016-11-02,2.692,2.698,2.622,2.666,154824.0
2016-11-03,2.615,2.679,2.615,2.666,53860.0
2016-11-04,2.666,2.666,2.577,2.609,131033.0
2016-11-07,2.609,2.641,2.564,2.59,153753.0
2016-11-08,2.615,2.641,2.596,2.609,92270.0
2016-11-09,2.615,2.653,2.577,2.622,141410.0
2016-11-10,2.634,2.698,2.628,2.698,147317.0
2016-11-11,2.679,2.723,2.66,2.66,40603.0
2016-11-14,2.762,2.762,2.628,2.634,26645.0
2016-11-15,2.743,2.743,2.628,2.634,19423.0
2016-11-16,2.679,2.679,2.622,2.634,61060.0
2016-11-17,2.641,2.666,2.615,2.647,96566.0
2016-11-18,2.653,2.673,2.634,2.666,110997.0
2016-11-21,2.641,2.66,2.634,2.66,58769.0
2016-11-22,2.628,2.641,2.596,2.603,72191.0
2016-11-23,2.615,2.66,2.609,2.641,59529.0
2016-11-24,2.628,2.647,2.609,2.628,37133.0
2016-11-25,2.622,2.622,2.583,2.583,51126.0
2016-11-28,2.583,2.609,2.577,2.577,28816.0
2016-11-29,2.577,2.596,2.577,2.577,49112.0
2016-11-30,2.577,2.583,2.545,2.571,117680.0
2016-12-01,2.577,2.583,2.539,2.558,79026.0
2016-12-02,2.545,2.558,2.31,2.513,250484.0
2016-12-05,2.513,2.545,2.482,2.545,102608.0
2016-12-06,2.526,2.526,2.469,2.494,223378.0
2016-12-07,2.463,2.52,2.399,2.52,111602.0
2016-12-08,2.526,2.583,2.52,2.583,96946.0
2016-12-09,2.609,2.723,2.59,2.704,166186.0
2016-12-12,2.704,2.73,2.679,2.704,100438.0
2016-12-13,2.704,2.781,2.698,2.717,139240.0
2016-12-14,2.736,2.787,2.736,2.768,56301.0
2016-12-15,2.762,2.793,2.723,2.768,82641.0
2016-12-16,2.736,2.8,2.723,2.8,52224.0
2016-12-19,2.793,2.8,2.762,2.762,21398.0
2016-12-20,2.768,2.87,2.739,2.813,91833.0
2016-12-21,2.819,2.838,2.813,2.832,68069.0
2016-12-22,2.838,2.838,2.771,2.813,77255.0
2016-12-23,2.819,2.844,2.8,2.844,40715.0
2016-12-28,2.813,2.927,2.813,2.889,82758.0
2016-12-29,2.889,2.921,2.863,2.914,47643.0
2016-12-30,2.87,2.921,2.87,2.921,13640.0
2017-01-03,2.921,2.978,2.895,2.94,46201.0
2017-01-04,2.984,2.984,2.94,2.94,48707.0
2017-01-05,2.94,2.946,2.768,2.883,93573.0
2017-01-06,2.895,2.895,2.832,2.851,18518.0
2017-01-09,2.863,2.863,2.825,2.851,81359.0
2017-01-10,2.851,2.908,2.838,2.876,65598.0
2017-01-11,2.876,2.927,2.87,2.876,13886.0
2017-01-12,2.883,2.927,2.838,2.927,42328.0
2017-01-13,2.927,2.927,2.743,2.914,140493.0
2017-01-16,2.87,2.914,2.87,2.895,61972.0
2017-01-17,2.876,2.927,2.876,2.927,109196.0
2017-01-18,2.883,2.927,2.876,2.927,32456.0
2017-01-19,2.927,2.927,2.883,2.883,56358.0
2017-01-20,2.883,2.927,2.838,2.921,76396.0
2017-01-23,2.914,2.933,2.87,2.927,144358.0
2017-01-24,2.883,2.927,2.863,2.921,41908.0
2017-01-25,2.921,2.927,2.889,2.889,31732.0
2017-01-27,2.902,2.946,2.902,2.933,37833.0
2017-01-30,2.927,2.927,2.902,2.927,10147.0
2017-01-31,2.927,2.959,2.87,2.927,67459.0
2017-02-01,2.895,2.946,2.876,2.946,28097.0
2017-02-02,2.946,2.946,2.902,2.946,44961.0
2017-02-03,2.94,2.946,2.895,2.946,26524.0
2017-02-06,2.946,2.953,2.94,2.94,37927.0
2017-02-07,2.94,2.965,2.902,2.953,22826.0
2017-02-08,2.927,2.953,2.895,2.902,23934.0
2017-02-09,2.927,2.959,2.921,2.953,58069.0
2017-02-10,2.946,2.959,2.927,2.953,51668.0
2017-02-13,2.94,2.959,2.908,2.953,52012.0
2017-02-14,2.953,2.953,2.755,2.825,224037.0
2017-02-15,2.863,2.946,2.863,2.87,146022.0
2017-02-16,2.895,2.94,2.895,2.927,71285.0
2017-02-17,2.927,2.933,2.768,2.787,171089.0
2017-02-20,2.781,2.781,2.628,2.628,355239.0
2017-02-21,2.641,2.73,2.634,2.692,240942.0
2017-02-22,2.698,2.717,2.653,2.666,81353.0
2017-02-23,2.666,2.704,2.666,2.685,43811.0
2017-02-24,2.698,2.704,2.673,2.685,78798.0
2017-02-27,2.685,2.698,2.603,2.603,98361.0
2017-02-28,2.596,2.628,2.558,2.609,98823.0
2017-03-01,2.615,2.634,2.615,2.634,88560.0
2017-03-02,2.653,2.73,2.641,2.73,314645.0
2017-03-03,2.736,2.774,2.666,2.768,114454.0
2017-03-06,2.762,2.793,2.736,2.787,212415.0
2017-03-07,2.793,2.806,2.736,2.793,102758.0
2017-03-08,2.8,2.813,2.768,2.806,117240.0
2017-03-09,2.806,2.806,2.768,2.781,81128.0
2017-03-10,2.768,2.768,2.736,2.755,104833.0
2017-03-13,2.755,2.781,2.711,2.768,72569.0
2017-03-14,2.762,2.8,2.743,2.768,100915.0
2017-03-15,2.793,2.825,2.768,2.813,161503.0
2017-03-16,2.8,2.832,2.774,2.819,101330.0
2017-03-17,2.825,2.825,2.768,2.793,1872101.0
2017-03-20,2.832,2.832,2.73,2.73,32793.0
2017-03-21,2.736,2.8,2.73,2.8,60030.0
2017-03-22,2.793,2.8,2.673,2.8,61631.0
2017-03-23,2.768,2.793,2.743,2.762,29925.0
2017-03-24,2.762,2.787,2.743,2.781,64461.0
2017-03-27,2.749,2.8,2.717,2.749,31209.0
2017-03-28,2.749,2.774,2.723,2.749,123813.0
2017-03-29,2.787,2.8,2.748,2.793,178899.0
2017-03-30,2.825,2.845,2.773,2.825,111895.0
2017-03-31,2.838,2.864,2.825,2.832,83912.0
2017-04-03,2.825,2.858,2.825,2.851,32097.0
2017-04-04,2.851,2.884,2.812,2.864,69217.0
2017-04-05,2.877,2.916,2.858,2.897,92684.0
2017-04-06,2.897,2.936,2.874,2.929,63231.0
2017-04-07,2.923,2.923,2.851,2.851,46857.0
2017-04-10,2.858,2.858,2.806,2.806,42962.0
2017-04-11,2.799,2.832,2.799,2.806,50397.0
2017-04-12,2.799,2.799,2.747,2.767,54918.0
2017-04-13,2.78,2.793,2.728,2.728,55088.0
2017-04-18,2.728,2.76,2.689,2.689,31353.0
2017-04-19,2.702,2.78,2.695,2.741,270661.0
2017-04-20,2.78,2.786,2.76,2.773,32585.0
2017-04-21,2.78,2.793,2.741,2.78,42337.0
2017-04-24,2.786,2.793,2.78,2.78,34428.0
2017-04-26,2.773,2.877,2.773,2.793,92521.0
2017-04-27,2.806,2.897,2.786,2.825,22657.0
2017-04-28,2.825,2.825,2.78,2.819,22142.0
2017-05-01,2.825,2.877,2.773,2.793,44221.0
2017-05-02,2.793,2.877,2.793,2.838,131153.0
2017-05-03,2.819,2.838,2.773,2.786,35033.0
2017-05-04,2.786,2.819,2.786,2.806,37228.0
2017-05-05,2.786,2.819,2.767,2.799,40317.0
2017-05-08,2.76,2.799,2.741,2.741,40750.0
2017-05-09,2.728,2.78,2.728,2.754,28857.0
2017-05-10,2.754,2.786,2.734,2.76,24979.0
2017-05-11,2.76,2.767,2.728,2.741,40840.0
2017-05-12,2.741,2.76,2.728,2.754,128516.0
2017-05-15,2.76,2.76,2.728,2.734,54620.0
2017-05-16,2.734,2.754,2.734,2.741,46237.0
2017-05-17,2.741,2.747,2.702,2.702,119337.0
2017-05-18,2.702,2.708,2.663,2.663,122365.0
2017-05-19,2.695,2.708,2.637,2.702,73991.0
2017-05-22,2.708,2.708,2.637,2.682,50204.0
2017-05-23,2.702,2.702,2.682,2.689,19757.0
2017-05-24,2.695,2.695,2.63,2.669,95783.0
2017-05-25,2.669,2.669,2.63,2.63,73324.0
2017-05-26,2.656,2.656,2.617,2.624,42248.0
2017-05-29,2.624,2.637,2.611,2.611,56421.0
2017-05-30,2.611,2.637,2.591,2.637,80891.0
2017-05-31,2.63,2.656,2.585,2.585,55132.0
2017-06-01,2.598,2.604,2.591,2.591,30631.0
2017-06-02,2.598,2.611,2.591,2.598,137812.0
2017-06-05,2.591,2.611,2.591,2.591,47293.0
2017-06-06,2.585,2.585,2.487,2.546,192386.0
2017-06-07,2.52,2.611,2.52,2.598,53811.0
2017-06-08,2.591,2.591,2.546,2.578,54770.0
2017-06-09,2.611,2.611,2.546,2.572,45575.0
2017-06-13,2.585,2.585,2.429,2.468,116321.0
2017-06-14,2.474,2.565,2.474,2.487,48754.0
2017-06-15,2.552,2.565,2.51,2.546,91785.0
2017-06-16,2.533,2.708,2.513,2.708,264880.0
2017-06-19,2.598,2.695,2.565,2.695,91519.0
2017-06-20,2.572,2.676,2.572,2.676,37026.0
2017-06-21,2.598,2.669,2.585,2.598,27937.0
2017-06-22,2.604,2.669,2.585,2.624,66550.0
2017-06-23,2.604,2.624,2.565,2.598,33224.0
2017-06-26,2.617,2.617,2.559,2.565,21994.0
2017-06-27,2.572,2.578,2.565,2.572,27161.0
2017-06-28,2.559,2.617,2.546,2.598,99232.0
2017-06-29,2.598,2.65,2.585,2.624,31500.0
2017-06-30,2.656,2.656,2.624,2.643,17438.0
2017-07-03,2.643,2.682,2.63,2.663,31735.0
2017-07-04,2.63,2.656,2.624,2.643,57371.0
2017-07-05,2.663,2.663,2.63,2.63,30353.0
2017-07-06,2.637,2.669,2.637,2.663,39463.0
2017-07-07,2.663,2.682,2.643,2.65,43359.0
2017-07-10,2.695,2.695,2.611,2.611,19989.0
2017-07-11,2.611,2.643,2.604,2.624,27842.0
2017-07-12,2.624,2.643,2.604,2.617,16607.0
2017-07-13,2.682,2.689,2.604,2.643,34519.0
2017-07-14,2.63,2.643,2.611,2.63,38449.0
2017-07-17,2.63,2.656,2.611,2.617,16642.0
2017-07-18,2.611,2.669,2.611,2.617,24642.0
2017-07-19,2.63,2.637,2.604,2.604,36904.0
2017-07-20,2.617,2.643,2.591,2.598,112422.0
2017-07-21,2.591,2.663,2.591,2.598,10779.0
2017-07-24,2.663,2.663,2.604,2.611,60665.0
2017-07-25,2.617,2.663,2.617,2.637,16073.0
2017-07-26,2.65,2.702,2.65,2.676,67602.0
2017-07-27,2.682,2.702,2.676,2.702,116195.0
2017-07-28,2.708,2.793,2.702,2.773,35050.0
2017-07-31,2.773,2.78,2.754,2.754,27965.0
2017-08-01,2.767,2.773,2.741,2.754,260805.0
2017-08-02,2.767,2.767,2.702,2.728,77638.0
2017-08-03,2.728,2.767,2.715,2.76,60245.0
2017-08-04,2.747,2.76,2.734,2.76,18932.0
2017-08-07,2.76,2.76,2.728,2.728,37391.0
2017-08-08,2.747,2.754,2.728,2.728,31090.0
2017-08-09,2.728,2.741,2.708,2.728,27694.0
2017-08-10,2.728,2.728,2.695,2.695,47319.0
2017-08-11,2.689,2.708,2.656,2.663,48855.0
2017-08-14,2.65,2.682,2.617,2.656,27534.0
2017-08-15,2.669,2.676,2.65,2.65,12391.0
2017-08-16,2.572,2.591,2.52,2.585,181424.0
2017-08-17,2.578,2.591,2.565,2.565,93928.0
2017-08-18,2.572,2.637,2.565,2.591,89498.0
2017-08-21,2.63,2.656,2.617,2.637,71536.0
2017-08-22,2.63,2.695,2.604,2.611,53747.0
2017-08-23,2.695,2.695,2.585,2.585,29095.0
2017-08-24,2.591,2.689,2.585,2.617,25922.0
2017-08-25,2.663,2.682,2.604,2.669,24377.0
2017-08-28,2.682,2.689,2.611,2.65,10176.0
2017-08-29,2.65,2.682,2.617,2.65,26861.0
2017-08-30,2.604,2.65,2.591,2.643,47737.0
2017-08-31,2.65,2.689,2.643,2.663,35363.0
2017-09-01,2.663,2.663,2.611,2.63,9464.0
2017-09-04,2.637,2.663,2.637,2.663,11184.0
2017-09-05,2.663,2.682,2.637,2.663,57359.0
2017-09-06,2.663,2.676,2.637,2.663,178734.0
2017-09-07,2.663,2.663,2.637,2.65,24614.0
2017-09-08,2.65,2.663,2.637,2.65,70439.0
2017-09-11,2.65,2.663,2.637,2.637,32117.0
2017-09-12,2.643,2.656,2.63,2.637,79591.0
2017-09-13,2.643,2.65,2.624,2.624,111173.0
2017-09-14,2.65,2.663,2.63,2.65,113204.0
2017-09-15,2.65,2.676,2.637,2.663,116235.0
2017-09-18,2.663,2.676,2.637,2.663,51455.0
2017-09-19,2.669,2.728,2.663,2.715,136399.0
2017-09-20,2.712,2.806,2.699,2.799,92321.0
2017-09-21,2.825,2.871,2.778,2.838,195133.0
2017-09-22,2.838,2.865,2.791,2.838,42285.0
2017-09-25,2.838,2.871,2.818,2.858,58575.0
2017-09-26,2.838,2.871,2.818,2.858,39050.0
2017-09-27,2.825,2.851,2.785,2.785,25451.0
2017-09-28,2.785,2.858,2.785,2.838,79140.0
2017-09-29,2.858,2.885,2.851,2.858,86791.0
2017-10-02,2.865,2.891,2.858,2.871,50064.0
2017-10-03,2.871,2.885,2.858,2.858,121767.0
2017-10-04,2.871,2.871,2.838,2.858,18911.0
2017-10-05,2.838,2.871,2.838,2.838,18161.0
2017-10-06,2.851,2.871,2.778,2.778,28675.0
2017-10-09,2.791,2.871,2.785,2.845,69478.0
2017-10-10,2.838,2.845,2.818,2.825,53808.0
2017-10-11,2.838,2.851,2.818,2.831,61431.0
2017-10-12,2.845,2.851,2.805,2.805,125036.0
2017-10-13,2.831,2.851,2.805,2.831,51678.0
2017-10-16,2.811,2.838,2.798,2.798,58544.0
2017-10-17,2.818,2.818,2.791,2.818,49514.0
2017-10-18,2.818,2.858,2.818,2.825,30026.0
2017-10-19,2.831,2.851,2.811,2.845,123376.0
2017-10-20,2.838,2.838,2.805,2.811,40215.0
2017-10-23,2.818,2.885,2.805,2.885,189667.0
2017-10-24,2.878,2.898,2.865,2.871,130695.0
2017-10-25,2.871,2.885,2.858,2.878,24185.0
2017-10-26,2.871,2.885,2.865,2.865,105521.0
2017-10-27,2.865,2.871,2.845,2.865,84348.0
2017-10-30,2.865,2.885,2.851,2.865,120629.0
2017-10-31,2.865,2.871,2.858,2.871,114516.0
2017-11-01,2.865,2.871,2.865,2.871,43300.0
2017-11-02,2.858,2.871,2.858,2.858,31855.0
2017-11-03,2.858,2.871,2.845,2.858,79029.0
2017-11-06,2.858,2.885,2.858,2.878,62788.0
2017-11-07,2.865,2.885,2.858,2.858,117234.0
2017-11-08,2.871,2.871,2.845,2.845,185055.0
2017-11-09,2.865,2.865,2.805,2.805,75914.0
2017-11-10,2.805,2.831,2.785,2.825,28784.0
2017-11-13,2.805,2.838,2.785,2.811,43327.0
2017-11-14,2.805,2.831,2.798,2.798,119113.0
2017-11-15,2.798,2.811,2.785,2.811,121027.0
2017-11-16,2.811,2.811,2.791,2.805,96502.0
2017-11-17,2.818,2.818,2.791,2.805,43823.0
2017-11-20,2.798,2.798,2.738,2.738,95208.0
2017-11-21,2.738,2.798,2.738,2.758,70324.0
2017-11-22,2.778,2.778,2.731,2.731,64490.0
2017-11-23,2.765,2.765,2.651,2.691,109400.0
2017-11-24,2.644,2.678,2.631,2.671,75305.0
2017-11-27,2.671,2.671,2.644,2.658,76870.0
2017-11-28,2.671,2.671,2.658,2.658,43078.0
2017-11-29,2.664,2.691,2.664,2.678,97802.0
2017-11-30,2.684,2.711,2.658,2.705,65312.0
2017-12-01,2.705,2.705,2.664,2.664,44742.0
2017-12-04,2.671,2.674,2.638,2.638,116511.0
2017-12-05,2.651,2.651,2.624,2.624,81542.0
2017-12-06,2.611,2.651,2.611,2.611,68676.0
2017-12-07,2.618,2.644,2.604,2.611,58208.0
2017-12-08,2.651,2.691,2.624,2.671,66088.0
2017-12-11,2.658,2.678,2.651,2.658,143240.0
2017-12-12,2.651,2.678,2.591,2.651,83825.0
2017-12-13,2.644,2.671,2.571,2.624,91334.0
2017-12-14,2.624,2.664,2.624,2.638,31959.0
2017-12-15,2.624,2.778,2.604,2.738,120758.0
2017-12-18,2.644,2.725,2.591,2.611,93398.0
2017-12-19,2.671,2.698,2.631,2.644,61575.0
2017-12-20,2.644,2.691,2.644,2.644,55066.0
2017-12-21,2.644,2.705,2.611,2.678,46698.0
2017-12-22,2.684,2.745,2.684,2.745,43516.0
2017-12-27,2.711,2.725,2.691,2.698,54975.0
2017-12-28,2.698,2.751,2.698,2.738,20016.0
2017-12-29,2.738,2.771,2.705,2.738,29822.0
2018-01-02,2.738,2.771,2.705,2.705,19185.0
2018-01-03,2.731,2.771,2.671,2.771,62218.0
2018-01-04,2.765,2.765,2.678,2.711,46158.0
2018-01-05,2.718,2.738,2.711,2.725,33899.0
2018-01-08,2.738,2.771,2.725,2.731,52319.0
2018-01-09,2.745,2.771,2.731,2.771,87202.0
2018-01-10,2.765,2.778,2.738,2.771,90554.0
2018-01-11,2.765,2.765,2.731,2.758,53732.0
2018-01-12,2.751,2.758,2.698,2.698,64030.0
2018-01-15,2.751,2.751,2.725,2.745,67341.0
2018-01-16,2.751,2.758,2.718,2.718,208396.0
2018-01-17,2.738,2.745,2.718,2.731,55575.0
2018-01-18,2.725,2.738,2.725,2.725,30159.0
2018-01-19,2.725,2.731,2.705,2.705,86812.0
2018-01-22,2.711,2.725,2.678,2.678,45054.0
2018-01-23,2.684,2.698,2.651,2.671,128952.0
2018-01-24,2.671,2.698,2.664,2.664,46819.0
2018-01-25,2.731,2.731,2.658,2.658,35853.0
2018-01-29,2.731,2.738,2.705,2.705,38214.0
2018-01-30,2.698,2.731,2.651,2.651,59823.0
2018-01-31,2.671,2.698,2.654,2.664,41458.0
2018-02-01,2.664,2.705,2.664,2.678,26951.0
2018-02-02,2.678,2.718,2.671,2.698,71358.0
2018-02-05,2.664,2.691,2.638,2.671,93662.0
2018-02-06,2.611,2.651,2.578,2.578,82688.0
2018-02-07,2.631,2.705,2.618,2.691,167235.0
2018-02-08,2.691,2.691,2.604,2.624,34452.0
2018-02-09,2.684,2.691,2.624,2.658,26615.0
2018-02-12,2.651,2.711,2.624,2.658,13313.0
2018-02-13,2.644,2.711,2.638,2.711,70650.0
2018-02-14,2.698,2.711,2.671,2.678,7196.0
2018-02-15,2.678,2.711,2.678,2.698,38593.0
2018-02-16,2.698,2.711,2.684,2.684,17811.0
2018-02-19,2.691,2.731,2.691,2.711,28818.0
2018-02-20,2.711,2.725,2.684,2.691,20284.0
2018-02-21,2.638,2.651,2.564,2.584,209617.0
2018-02-22,2.598,2.731,2.591,2.731,144452.0
2018-02-23,2.718,2.731,2.678,2.691,105707.0
2018-02-26,2.711,2.711,2.464,2.538,203262.0
2018-02-27,2.538,2.671,2.511,2.671,252307.0
2018-02-28,2.618,2.671,2.571,2.671,123168.0
2018-03-01,2.598,2.684,2.598,2.618,118606.0
2018-03-02,2.644,2.658,2.604,2.611,61756.0
2018-03-05,2.658,2.671,2.544,2.558,40576.0
2018-03-06,2.638,2.638,2.538,2.578,26063.0
2018-03-07,2.584,2.611,2.564,2.604,22246.0
2018-03-08,2.591,2.658,2.571,2.658,41093.0
2018-03-09,2.638,2.658,2.591,2.598,43587.0
2018-03-12,2.618,2.684,2.591,2.678,195771.0
2018-03-13,2.651,2.684,2.604,2.684,179051.0
2018-03-14,2.684,2.698,2.598,2.638,73562.0
2018-03-15,2.638,2.658,2.598,2.644,21891.0
2018-03-16,2.644,2.684,2.584,2.684,250988.0
2018-03-19,2.698,2.698,2.611,2.691,25240.0
2018-03-20,2.604,2.691,2.604,2.618,21481.0
2018-03-21,2.664,2.671,2.624,2.624,14504.0
2018-03-22,2.671,2.671,2.638,2.671,15766.0
2018-03-23,2.671,2.671,2.624,2.638,29824.0
2018-03-26,2.658,2.671,2.604,2.671,76718.0
2018-03-27,2.671,2.711,2.638,2.711,158898.0
2018-03-28,2.705,2.711,2.691,2.705,77110.0
2018-03-29,2.671,2.691,2.611,2.671,75670.0
2018-04-03,2.671,2.684,2.638,2.684,56135.0
2018-04-04,2.685,2.685,2.638,2.644,21921.0
2018-04-05,2.703,2.717,2.642,2.655,72296.0
2018-04-06,2.655,2.683,2.642,2.655,91443.0
2018-04-09,2.703,2.703,2.635,2.649,58418.0
2018-04-10,2.655,2.71,2.649,2.662,235341.0
2018-04-11,2.724,2.724,2.69,2.697,15337.0
2018-04-12,2.697,2.724,2.669,2.697,34101.0
2018-04-13,2.724,2.724,2.649,2.69,23516.0
2018-04-16,2.662,2.731,2.662,2.717,51114.0
2018-04-17,2.717,2.751,2.717,2.751,52643.0
2018-04-18,2.751,2.751,2.717,2.724,29911.0
2018-04-19,2.738,2.738,2.669,2.703,40757.0
2018-04-20,2.676,2.731,2.676,2.731,80923.0
2018-04-23,2.669,2.717,2.669,2.69,26797.0
2018-04-24,2.71,2.71,2.655,2.655,38612.0
2018-04-26,2.669,2.703,2.669,2.669,29638.0
2018-04-27,2.697,2.717,2.655,2.717,58966.0
2018-04-30,2.717,2.724,2.669,2.703,26426.0
2018-05-01,2.703,2.717,2.69,2.69,41047.0
2018-05-02,2.703,2.731,2.697,2.703,137819.0
2018-05-03,2.71,2.758,2.69,2.731,241027.0
2018-05-04,2.731,2.744,2.69,2.69,750578.0
2018-05-07,2.69,2.744,2.662,2.697,122905.0
2018-05-08,2.683,2.703,2.676,2.697,92934.0
2018-05-09,2.717,2.717,2.683,2.703,7448.0
2018-05-10,2.683,2.703,2.683,2.703,23972.0
2018-05-11,2.703,2.703,2.655,2.655,71193.0
2018-05-14,2.669,2.676,2.601,2.601,52637.0
2018-05-15,2.662,2.662,2.58,2.601,87751.0
2018-05-16,2.573,2.618,2.573,2.601,107702.0
2018-05-17,2.608,2.683,2.58,2.635,134012.0
2018-05-18,2.662,2.676,2.621,2.635,16199.0
2018-05-21,2.628,2.628,2.594,2.608,73165.0
2018-05-22,2.635,2.635,2.601,2.608,145305.0
2018-05-23,2.874,2.943,2.82,2.874,707248.0
2018-05-24,2.874,3.052,2.868,3.052,220260.0
2018-05-25,3.032,3.032,2.936,2.977,97050.0
2018-05-28,2.957,2.998,2.922,2.977,60379.0
2018-05-29,2.977,2.977,2.909,2.909,34259.0
2018-05-30,2.895,2.95,2.895,2.916,69644.0
2018-05-31,2.922,2.943,2.888,2.943,29710.0
2018-06-01,2.929,2.933,2.895,2.895,32936.0
2018-06-04,2.929,2.929,2.895,2.895,28761.0
2018-06-05,2.909,2.943,2.895,2.929,57003.0
2018-06-06,2.936,2.95,2.881,2.881,57209.0
2018-06-07,2.895,2.943,2.895,2.936,101454.0
2018-06-08,2.943,2.957,2.922,2.936,43739.0
2018-06-12,2.957,2.984,2.936,2.957,84857.0
2018-06-13,2.95,2.963,2.916,2.943,123898.0
2018-06-14,2.936,2.943,2.874,2.888,106266.0
2018-06-15,2.902,2.943,2.888,2.916,171451.0
2018-06-18,2.929,2.97,2.874,2.916,63658.0
2018-06-19,2.881,2.895,2.854,2.868,52111.0
2018-06-20,2.868,2.929,2.868,2.922,58080.0
2018-06-21,2.922,2.943,2.902,2.943,53655.0
2018-06-22,2.943,2.963,2.929,2.936,86324.0
2018-06-25,2.936,2.963,2.922,2.929,60134.0
2018-06-26,2.895,2.943,2.888,2.943,114360.0
2018-06-27,2.916,2.963,2.916,2.963,152967.0
2018-06-28,2.95,3.018,2.95,3.018,95034.0
2018-06-29,3.046,3.08,3.004,3.032,78125.0
2018-07-02,3.052,3.066,3.025,3.052,121089.0
2018-07-03,3.025,3.059,2.998,3.004,151894.0
2018-07-04,3.032,3.032,2.998,3.004,94096.0
2018-07-05,3.004,3.011,2.984,2.998,52270.0
2018-07-06,3.004,3.025,2.984,2.984,81216.0
2018-07-09,2.991,3.025,2.991,2.998,26216.0
2018-07-10,2.998,3.025,2.998,3.025,40385.0
2018-07-11,3.011,3.025,2.998,3.011,28727.0
2018-07-12,2.998,3.011,2.998,2.998,5234.0
2018-07-13,3.004,3.018,2.998,3.004,33649.0
2018-07-16,3.025,3.025,3.011,3.011,6437.0
2018-07-17,3.011,3.018,3.004,3.004,53476.0
2018-07-18,3.004,3.025,2.991,3.004,88089.0
2018-07-19,3.004,3.004,2.957,2.957,52688.0
2018-07-20,2.984,2.998,2.963,2.977,22329.0
2018-07-23,3.004,3.025,2.984,3.011,21965.0
2018-07-24,2.977,3.011,2.97,3.004,43693.0
2018-07-25,3.032,3.032,2.963,3.032,49687.0
2018-07-26,3.032,3.032,2.97,2.97,25838.0
2018-07-27,2.991,3.011,2.97,3.011,100733.0
2018-07-30,3.011,3.018,2.977,2.998,54383.0
2018-07-31,3.004,3.004,2.957,2.991,45543.0
2018-08-01,2.977,3.011,2.977,3.004,19055.0
2018-08-02,3.004,3.004,2.984,3.004,23579.0
2018-08-03,2.977,3.004,2.977,2.991,15622.0
2018-08-06,2.977,2.998,2.977,2.984,17222.0
2018-08-07,2.977,2.991,2.916,2.916,85952.0
2018-08-08,2.922,2.95,2.916,2.916,27058.0
2018-08-09,2.929,2.943,2.916,2.936,16896.0
2018-08-10,2.936,2.936,2.916,2.936,6678.0
2018-08-13,2.874,2.936,2.868,2.895,62798.0
2018-08-14,2.895,2.909,2.874,2.881,12603.0
2018-08-15,2.909,2.912,2.868,2.909,129284.0
2018-08-16,2.909,2.922,2.888,2.902,24741.0
2018-08-17,2.895,2.902,2.854,2.874,58227.0
2018-08-20,2.881,2.881,2.813,2.84,38818.0
2018-08-21,2.827,2.84,2.813,2.82,57405.0
2018-08-22,2.779,2.874,2.717,2.861,188125.0
2018-08-23,2.874,2.977,2.874,2.97,97679.0
2018-08-24,2.97,2.97,2.916,2.943,42083.0
2018-08-27,2.943,2.943,2.909,2.909,26142.0
2018-08-28,2.916,2.936,2.888,2.916,46890.0
2018-08-29,2.916,2.943,2.916,2.929,72390.0
2018-08-30,2.922,2.936,2.922,2.929,64698.0
2018-08-31,2.916,2.943,2.916,2.929,55225.0
2018-09-03,2.922,2.943,2.916,2.929,78040.0
2018-09-04,2.922,2.936,2.916,2.916,53586.0
2018-09-05,2.916,2.936,2.909,2.929,58582.0
2018-09-06,2.916,2.936,2.895,2.936,208513.0
2018-09-07,2.929,2.943,2.916,2.943,67124.0
2018-09-10,2.943,2.95,2.922,2.943,60614.0
2018-09-11,2.929,2.943,2.916,2.929,76204.0
2018-09-12,2.916,2.929,2.916,2.922,57449.0
2018-09-13,2.922,2.957,2.916,2.916,56683.0
2018-09-14,2.916,2.943,2.916,2.936,34478.0
2018-09-17,2.916,2.943,2.916,2.936,37568.0
2018-09-18,2.916,2.936,2.888,2.936,84875.0
2018-09-19,2.936,2.943,2.908,2.943,83211.0
2018-09-20,2.984,2.991,2.942,2.984,107530.0
2018-09-21,2.984,3.012,2.935,3.012,225322.0
2018-09-24,2.991,3.033,2.977,3.019,72574.0
2018-09-25,2.998,3.026,2.963,2.998,79201.0
2018-09-26,2.991,3.019,2.977,2.991,14108.0
2018-09-27,3.019,3.019,2.963,3.019,40496.0
2018-09-28,2.998,3.026,2.998,3.026,105364.0
2018-10-01,3.026,3.026,3.012,3.012,8385.0
2018-10-02,3.012,3.026,3.005,3.026,40918.0
2018-10-03,3.026,3.04,3.019,3.04,65215.0
2018-10-04,3.04,3.04,3.012,3.012,18144.0
2018-10-05,3.012,3.04,3.012,3.019,18862.0
2018-10-08,3.019,3.04,3.005,3.033,19895.0
2018-10-09,2.998,3.026,2.907,2.907,43993.0
2018-10-10,2.949,2.994,2.949,2.991,53007.0
2018-10-11,2.942,2.956,2.914,2.914,41569.0
2018-10-12,2.914,2.977,2.907,2.935,97079.0
2018-10-15,2.935,2.97,2.928,2.942,114785.0
2018-10-16,2.942,2.942,2.836,2.928,94910.0
2018-10-17,2.942,2.97,2.822,2.822,144126.0
2018-10-18,2.864,2.899,2.829,2.899,41739.0
2018-10-19,2.899,2.899,2.85,2.85,37140.0
2018-10-22,2.85,2.956,2.85,2.956,40085.0
2018-10-23,2.956,2.984,2.921,2.956,121016.0
2018-10-24,2.956,2.984,2.949,2.963,28670.0
2018-10-25,2.949,2.949,2.899,2.949,56043.0
2018-10-26,2.899,2.991,2.899,2.991,54252.0
2018-10-29,2.991,2.991,2.914,2.97,155071.0
2018-10-30,2.921,2.977,2.921,2.97,57187.0
2018-10-31,2.977,2.984,2.907,2.97,74533.0
2018-11-01,2.97,3.026,2.97,3.019,169614.0
2018-11-02,3.019,3.04,2.963,3.019,16526.0
2018-11-05,3.019,3.04,2.97,3.026,35341.0
2018-11-06,3.012,3.012,2.97,2.97,21854.0
2018-11-07,2.998,2.998,2.97,2.998,33919.0
2018-11-08,2.97,3.012,2.97,2.998,74777.0
2018-11-09,3.012,3.012,2.984,3.012,85485.0
2018-11-12,3.005,3.019,2.984,3.019,57851.0
2018-11-13,2.984,3.047,2.984,3.047,29961.0
2018-11-14,3.047,3.047,2.998,3.026,49958.0
2018-11-15,3.026,3.054,2.97,2.97,72115.0
2018-11-16,3.026,3.026,2.998,3.012,42031.0
2018-11-19,3.012,3.012,2.97,3.012,32638.0
2018-11-20,3.012,3.012,2.984,2.984,5162.0
2018-11-21,3.012,3.012,2.991,2.991,86261.0
2018-11-22,2.991,3.009,2.984,3.005,92782.0
2018-11-23,3.005,3.005,2.984,2.991,27027.0
2018-11-26,2.991,3.005,2.991,3.005,14417.0
2018-11-27,2.991,3.002,2.914,2.914,64906.0
2018-11-28,2.899,2.984,2.899,2.97,22612.0
2018-11-29,2.959,2.977,2.942,2.977,14674.0
2018-11-30,2.97,2.991,2.942,2.991,46765.0
2018-12-03,2.963,2.973,2.921,2.921,12579.0
2018-12-04,2.921,2.956,2.921,2.942,22540.0
2018-12-05,2.921,2.942,2.864,2.942,60468.0
2018-12-06,2.942,2.97,2.928,2.949,113311.0
2018-12-07,2.956,2.956,2.942,2.956,16551.0
2018-12-10,2.843,2.949,2.836,2.836,5059.0
2018-12-11,2.85,2.942,2.85,2.892,40292.0
2018-12-12,2.942,2.984,2.942,2.956,103996.0
2018-12-13,2.977,2.977,2.885,2.885,18927.0
2018-12-14,2.885,2.956,2.885,2.956,18980.0
2018-12-17,2.885,2.956,2.885,2.921,5630.0
2018-12-18,2.871,2.949,2.868,2.942,11819.0
2018-12-19,2.935,2.963,2.928,2.935,24603.0
2018-12-20,2.935,2.949,2.871,2.921,32754.0
2018-12-21,2.921,3.012,2.921,3.012,43301.0
2018-12-24,3.019,3.019,2.984,3.005,1744.0
2018-12-27,3.005,3.019,2.907,2.907,31743.0
2018-12-28,3.019,3.026,2.878,2.878,15537.0
2018-12-31,3.019,3.019,2.977,2.991,15089.0
2019-01-02,2.991,2.994,2.949,2.949,3513.0
2019-01-03,2.949,2.956,2.949,2.949,2472.0
2019-01-04,2.973,2.973,2.928,2.928,2641.0
2019-01-07,2.935,2.977,2.921,2.921,2979.0
2019-01-08,2.984,2.984,2.892,2.921,12001.0
2019-01-09,2.921,2.956,2.921,2.921,11335.0
2019-01-10,2.921,2.921,2.914,2.921,108838.0
2019-01-11,2.949,2.956,2.914,2.949,16233.0
2019-01-14,2.949,2.949,2.864,2.864,4946.0
2019-01-15,2.864,2.914,2.864,2.871,14330.0
2019-01-16,2.885,2.892,2.885,2.885,12050.0
2019-01-17,2.892,2.892,2.864,2.864,44813.0
2019-01-18,2.921,2.921,2.885,2.885,4966.0
2019-01-21,2.928,2.935,2.871,2.907,66271.0
2019-01-22,2.921,2.921,2.801,2.907,30265.0
2019-01-23,2.843,2.885,2.843,2.885,23817.0
2019-01-24,2.85,2.907,2.85,2.85,12608.0
2019-01-25,2.857,2.885,2.857,2.885,11314.0
2019-01-29,2.878,2.892,2.85,2.85,28109.0
2019-01-30,2.85,2.885,2.85,2.857,2963.0
2019-01-31,2.885,2.949,2.829,2.949,50471.0
2019-02-01,2.899,2.935,2.871,2.899,4873.0
2019-02-04,2.899,2.907,2.864,2.907,18872.0
2019-02-05,2.885,2.899,2.85,2.864,20568.0
2019-02-06,2.91,2.914,2.892,2.892,9698.0
2019-02-07,2.914,2.914,2.885,2.885,13895.0
2019-02-08,2.871,2.899,2.871,2.892,11595.0
2019-02-11,2.871,2.899,2.864,2.878,35721.0
2019-02-12,2.878,2.885,2.85,2.885,35545.0
2019-02-13,2.885,2.885,2.85,2.85,23369.0
2019-02-14,2.85,2.857,2.836,2.836,15669.0
2019-02-15,2.836,2.871,2.822,2.857,7816.0
2019-02-18,2.822,2.85,2.801,2.85,10337.0
2019-02-19,2.815,2.85,2.78,2.801,67971.0
2019-02-20,2.801,2.878,2.801,2.815,52780.0
2019-02-21,2.815,2.871,2.787,2.815,138938.0
2019-02-22,2.836,2.843,2.808,2.843,29144.0
2019-02-25,2.843,2.871,2.822,2.864,50820.0
2019-02-26,2.864,2.921,2.864,2.892,21052.0
2019-02-27,2.85,2.892,2.822,2.892,20480.0
2019-02-28,2.899,2.899,2.829,2.864,10509.0
2019-03-01,2.864,2.864,2.829,2.843,22300.0
2019-03-04,2.843,2.85,2.836,2.843,33593.0
2019-03-05,2.829,2.836,2.794,2.794,23776.0
2019-03-06,2.829,2.829,2.787,2.787,11712.0
2019-03-07,2.801,2.815,2.674,2.695,156647.0
2019-03-08,2.717,2.752,2.709,2.709,119485.0
2019-03-11,2.717,2.794,2.681,2.724,28209.0
2019-03-12,2.731,2.745,2.688,2.745,24613.0
2019-03-13,2.745,2.745,2.688,2.738,45607.0
2019-03-14,2.717,2.766,2.709,2.724,51043.0
2019-03-15,2.75,2.815,2.743,2.815,63730.0
2019-03-18,2.863,2.863,2.812,2.812,17870.0
2019-03-19,2.827,2.827,2.762,2.776,24269.0
2019-03-20,2.805,2.848,2.801,2.848,43698.0
2019-03-21,2.848,2.856,2.783,2.848,31591.0
2019-03-22,2.848,2.848,2.74,2.812,49599.0
2019-03-25,2.769,2.852,2.769,2.841,183117.0
2019-03-26,2.841,2.841,2.812,2.841,110715.0
2019-03-27,2.841,2.841,2.812,2.834,138531.0
2019-03-28,2.819,2.834,2.819,2.834,103900.0
2019-03-29,2.834,2.956,2.812,2.899,57890.0
2019-04-01,2.899,2.899,2.845,2.848,35076.0
2019-04-02,2.848,2.848,2.791,2.791,35482.0
2019-04-03,2.798,2.848,2.794,2.848,30839.0
2019-04-04,2.819,2.848,2.798,2.798,24664.0
2019-04-05,2.805,2.805,2.74,2.762,44791.0
2019-04-08,2.762,2.791,2.762,2.762,26087.0
2019-04-09,2.783,2.798,2.762,2.762,13927.0
2019-04-10,2.747,2.791,2.747,2.762,12137.0
2019-04-11,2.762,2.762,2.639,2.711,257556.0
2019-04-12,2.704,2.733,2.704,2.733,17601.0
2019-04-15,2.733,2.812,2.733,2.776,85763.0
2019-04-16,2.776,2.863,2.776,2.863,13762.0
2019-04-17,2.856,2.877,2.791,2.812,39116.0
2019-04-18,2.877,2.884,2.783,2.884,10341.0
2019-04-23,2.877,2.884,2.747,2.805,90084.0
2019-04-24,2.848,2.848,2.776,2.805,20858.0
2019-04-26,2.791,2.827,2.776,2.776,12802.0
2019-04-29,2.812,2.812,2.74,2.783,18784.0
2019-04-30,2.769,2.892,2.769,2.892,42301.0
2019-05-01,2.812,2.827,2.812,2.827,22377.0
2019-05-02,2.812,2.812,2.747,2.769,15322.0
2019-05-03,2.776,2.87,2.776,2.834,15071.0
2019-05-06,2.798,2.812,2.762,2.762,14413.0
2019-05-07,2.798,2.834,2.776,2.834,23120.0
2019-05-08,2.769,2.834,2.769,2.834,108688.0
2019-05-09,2.834,2.848,2.769,2.769,58970.0
2019-05-10,2.834,2.841,2.812,2.812,9784.0
2019-05-13,2.812,2.812,2.762,2.812,29422.0
2019-05-14,2.769,2.805,2.769,2.783,12316.0
2019-05-15,2.798,2.805,2.747,2.747,11208.0
2019-05-16,2.74,2.755,2.74,2.74,9647.0
2019-05-17,2.733,2.74,2.625,2.625,69500.0
2019-05-20,2.668,2.726,2.639,2.726,19317.0
2019-05-21,2.704,2.726,2.61,2.632,25270.0
2019-05-22,2.69,2.711,2.668,2.668,30330.0
2019-05-23,2.668,2.711,2.639,2.668,103302.0
2019-05-24,2.675,2.69,2.654,2.668,31833.0
2019-05-27,2.675,2.69,2.639,2.668,57013.0
2019-05-28,2.654,2.69,2.603,2.618,98660.0
2019-05-29,2.625,2.661,2.618,2.618,32383.0
2019-05-30,2.625,2.625,2.524,2.56,106139.0
2019-05-31,2.574,2.581,2.545,2.567,47515.0
2019-06-03,2.56,2.596,2.545,2.596,20955.0
2019-06-04,2.596,2.646,2.589,2.646,28279.0
2019-06-05,2.646,2.646,2.596,2.596,25693.0
2019-06-06,2.632,2.661,2.596,2.61,47670.0
2019-06-07,2.61,2.654,2.61,2.646,32393.0
2019-06-11,2.632,2.661,2.618,2.661,78832.0
2019-06-12,2.661,2.69,2.661,2.69,33645.0
2019-06-13,2.682,2.733,2.668,2.668,14189.0
2019-06-14,2.668,2.704,2.639,2.654,18586.0
2019-06-17,2.654,2.654,2.61,2.646,36726.0
2019-06-18,2.668,2.711,2.625,2.682,14147.0
2019-06-19,2.69,2.704,2.524,2.668,345799.0
2019-06-20,2.654,2.69,2.654,2.661,148565.0
2019-06-21,2.661,2.704,2.657,2.668,246564.0
2019-06-24,2.668,2.69,2.646,2.646,41324.0
2019-06-25,2.675,2.69,2.625,2.668,14164.0
2019-06-26,2.675,2.704,2.61,2.61,50309.0
2019-06-27,2.632,2.704,2.625,2.704,26035.0
2019-06-28,2.668,2.747,2.625,2.747,65623.0
2019-07-01,2.733,2.747,2.675,2.682,6206.0
2019-07-02,2.668,2.675,2.632,2.668,30617.0
2019-07-03,2.664,2.733,2.654,2.668,27957.0
2019-07-04,2.668,2.704,2.668,2.682,14790.0
2019-07-05,2.675,2.704,2.675,2.682,10943.0
2019-07-08,2.675,2.733,2.668,2.711,16668.0
2019-07-09,2.704,2.704,2.668,2.697,7719.0
2019-07-10,2.668,2.697,2.632,2.668,65900.0
2019-07-11,2.682,2.682,2.668,2.668,23651.0
2019-07-12,2.632,2.675,2.632,2.661,3735.0
2019-07-15,2.661,2.661,2.632,2.632,2265.0
2019-07-16,2.639,2.675,2.632,2.668,16529.0
2019-07-17,2.668,2.675,2.646,2.646,78568.0
2019-07-18,2.646,2.65,2.596,2.61,33246.0
2019-07-19,2.603,2.668,2.603,2.625,53241.0
2019-07-22,2.618,2.668,2.61,2.668,12561.0
2019-07-23,2.668,2.704,2.668,2.704,27769.0
2019-07-24,2.704,2.733,2.704,2.704,51218.0
2019-07-25,2.704,2.74,2.704,2.704,44695.0
2019-07-26,2.675,2.697,2.668,2.69,12686.0
2019-07-29,2.74,2.769,2.697,2.718,31589.0
2019-07-30,2.718,2.827,2.711,2.827,23513.0
2019-07-31,2.747,2.827,2.704,2.704,25039.0
2019-08-01,2.711,2.726,2.668,2.704,43573.0
2019-08-02,2.697,2.776,2.639,2.69,21128.0
2019-08-05,2.682,2.74,2.646,2.726,24525.0
2019-08-06,2.704,2.704,2.646,2.661,32482.0
2019-08-07,2.661,2.697,2.646,2.675,13880.0
2019-08-08,2.654,2.69,2.632,2.646,26693.0
2019-08-09,2.646,2.74,2.646,2.74,22594.0
2019-08-12,2.661,2.733,2.639,2.682,13824.0
2019-08-13,2.682,2.733,2.639,2.733,17381.0
2019-08-14,2.654,2.718,2.639,2.654,14029.0
2019-08-15,2.639,2.668,2.632,2.639,30629.0
2019-08-16,2.639,2.69,2.632,2.632,28476.0
2019-08-19,2.654,2.682,2.632,2.668,45566.0
2019-08-20,2.668,2.668,2.668,2.668,0.0
2019-08-21,2.632,2.661,2.61,2.614,14425.0
2019-08-22,2.632,2.668,2.632,2.646,19830.0
2019-08-23,2.646,2.668,2.639,2.639,48541.0
2019-08-26,2.625,2.697,2.589,2.61,43985.0
2019-08-27,2.589,2.589,2.481,2.531,236684.0
2019-08-28,2.531,2.596,2.524,2.596,75801.0
2019-08-29,2.596,2.74,2.574,2.74,40188.0
2019-08-30,2.733,2.733,2.632,2.711,36318.0
2019-09-02,2.689,2.827,2.663,2.827,74223.0
2019-09-03,2.891,2.898,2.652,2.689,29378.0
2019-09-04,2.712,2.809,2.697,2.697,31267.0
2019-09-05,2.794,2.794,2.689,2.704,35738.0
2019-09-06,2.674,2.682,2.615,2.615,140979.0
2019-09-09,2.615,2.645,2.57,2.607,283606.0
2019-09-10,2.637,2.749,2.6,2.66,357655.0
2019-09-11,2.66,2.786,2.615,2.704,37091.0
2019-09-12,2.749,2.771,2.63,2.66,73871.0
2019-09-13,2.66,2.727,2.63,2.66,95412.0
2019-09-16,2.667,2.734,2.607,2.682,103531.0
2019-09-17,2.719,2.749,2.674,2.674,62363.0
2019-09-18,2.756,2.779,2.682,2.712,169672.0
2019-09-19,2.745,2.749,2.682,2.704,114851.0
2019-09-20,2.794,2.794,2.652,2.652,1548115.0
2019-09-23,2.686,2.831,2.667,2.727,35857.0
2019-09-24,2.756,2.823,2.73,2.779,130404.0
2019-09-25,2.742,2.756,2.734,2.756,16637.0
2019-09-26,2.756,2.771,2.734,2.756,29795.0
2019-09-27,2.749,2.771,2.749,2.764,69449.0
2019-09-30,2.786,2.786,2.764,2.764,26856.0
2019-10-01,2.764,2.831,2.756,2.794,127593.0
2019-10-02,2.786,2.831,2.779,2.794,18794.0
2019-10-03,2.771,2.771,2.712,2.749,36455.0
2019-10-04,2.756,2.913,2.756,2.913,154628.0
2019-10-07,2.913,2.913,2.913,2.913,0.0
2019-10-08,2.975,2.975,2.975,2.975,0.0
2019-10-09,3.447,3.63,3.409,3.538,2947619.0
2019-10-10,3.576,3.805,3.538,3.691,1952161.0
2019-10-11,3.706,3.858,3.706,3.805,544372.0
2019-10-14,3.805,3.949,3.729,3.729,525677.0
2019-10-15,3.797,3.881,3.706,3.797,362630.0
2019-10-16,3.782,3.957,3.752,3.934,636020.0
2019-10-17,3.866,3.904,3.759,3.828,468715.0
2019-10-18,3.713,3.919,3.706,3.888,510878.0
2019-10-21,3.888,3.919,3.835,3.835,510153.0
2019-10-22,3.873,4.041,3.843,3.949,609134.0
2019-10-23,3.919,3.919,3.79,3.828,553774.0
2019-10-24,3.805,3.995,3.79,3.934,428243.0
2019-10-25,3.881,3.957,3.812,3.858,252109.0
2019-10-28,3.812,3.888,3.805,3.858,528958.0
2019-10-29,3.881,3.987,3.866,3.949,433541.0
2019-10-30,3.949,3.949,3.805,3.805,443347.0
2019-10-31,3.812,3.927,3.782,3.896,213989.0
2019-11-01,3.919,3.919,3.843,3.888,231130.0
2019-11-04,3.888,4.018,3.888,3.972,367359.0
2019-11-05,3.972,4.041,3.934,3.949,200124.0
2019-11-06,3.911,3.911,3.729,3.82,593582.0
2019-11-07,3.767,3.885,3.767,3.881,331646.0
2019-11-08,3.805,3.866,3.79,3.805,217235.0
2019-11-11,3.805,3.858,3.805,3.835,222213.0
2019-11-12,3.805,3.824,3.797,3.812,229545.0
2019-11-13,3.79,3.828,3.79,3.805,290502.0
2019-11-14,3.797,3.881,3.797,3.85,278782.0
2019-11-15,3.843,3.896,3.82,3.843,194119.0
2019-11-18,3.828,3.843,3.79,3.805,192503.0
2019-11-19,3.835,3.888,3.805,3.866,269620.0
2019-11-20,3.85,3.942,3.805,3.805,287508.0
2019-11-21,3.812,3.828,3.675,3.713,232651.0
2019-11-22,3.675,3.698,3.615,3.668,104124.0
2019-11-25,3.675,3.782,3.653,3.729,215847.0
2019-11-26,3.691,3.752,3.637,3.729,217463.0
2019-11-27,3.729,3.767,3.706,3.744,97839.0
2019-11-28,3.721,3.866,3.721,3.866,70761.0
2019-11-29,3.835,3.911,3.82,3.881,368806.0
2019-12-02,3.881,3.919,3.835,3.919,101551.0
2019-12-03,3.866,3.888,3.812,3.866,332376.0
2019-12-04,3.843,3.854,3.793,3.82,121619.0
2019-12-05,3.82,3.919,3.812,3.881,126953.0
2019-12-06,3.873,3.911,3.843,3.843,54922.0
2019-12-09,3.919,3.995,3.888,3.957,204383.0
2019-12-10,3.949,3.949,3.858,3.888,112556.0
2019-12-11,3.888,3.888,3.683,3.805,204373.0
2019-12-12,3.896,3.896,3.786,3.888,104878.0
2019-12-13,3.934,3.934,3.759,3.797,75972.0
2019-12-16,3.805,3.85,3.782,3.805,196849.0
2019-12-17,3.82,3.85,3.774,3.828,132566.0
2019-12-18,3.896,3.942,3.835,3.888,161927.0
2019-12-19,3.812,3.873,3.812,3.843,179163.0
2019-12-20,3.835,3.949,3.828,3.835,384846.0
2019-12-23,3.85,3.866,3.812,3.82,84765.0
2019-12-24,3.843,3.843,3.767,3.767,27947.0
2019-12-27,3.752,3.797,3.706,3.706,44029.0
2019-12-30,3.729,3.774,3.691,3.759,53431.0
2019-12-31,3.805,3.805,3.706,3.729,29004.0
2020-01-02,3.805,3.805,3.66,3.721,58479.0
2020-01-03,3.774,3.774,3.66,3.675,127518.0
2020-01-06,3.678,3.678,3.414,3.538,474087.0
2020-01-07,3.573,3.658,3.549,3.612,179834.0
2020-01-08,3.588,3.697,3.573,3.619,147400.0
2020-01-09,3.612,3.713,3.612,3.666,103194.0
2020-01-10,3.666,3.72,3.643,3.666,217252.0
2020-01-13,3.573,3.689,3.518,3.573,263189.0
2020-01-14,3.549,3.604,3.495,3.518,311670.0
2020-01-15,3.495,3.542,3.425,3.511,264828.0
2020-01-16,3.48,3.526,3.448,3.511,148813.0
2020-01-17,3.495,3.612,3.495,3.534,133320.0
2020-01-20,3.542,3.596,3.487,3.487,179723.0
2020-01-21,3.441,3.511,3.433,3.487,87864.0
2020-01-22,3.456,3.526,3.371,3.371,235585.0
2020-01-23,3.324,3.425,3.316,3.379,368462.0
2020-01-24,3.379,3.386,3.262,3.262,266166.0
2020-01-28,3.122,3.254,3.091,3.231,580302.0
2020-01-29,3.247,3.441,3.247,3.363,467055.0
2020-01-30,3.386,3.394,3.301,3.34,229261.0
2020-01-31,3.34,3.402,3.293,3.355,122349.0
2020-02-03,3.34,3.379,3.231,3.27,367932.0
2020-02-04,3.27,3.332,3.223,3.223,217672.0
2020-02-05,3.223,3.293,3.169,3.192,220801.0
2020-02-06,3.223,3.254,3.192,3.215,102987.0
2020-02-07,3.262,3.262,3.153,3.184,401337.0
2020-02-10,3.184,3.208,3.13,3.153,150905.0
2020-02-11,3.169,3.169,3.083,3.107,328869.0
2020-02-12,3.122,3.208,3.091,3.114,1172543.0
2020-02-13,3.2,3.316,3.114,3.247,837850.0
2020-02-14,3.301,3.316,3.231,3.285,379643.0
2020-02-17,3.309,3.324,3.239,3.301,278196.0
2020-02-18,3.293,3.301,3.254,3.254,190750.0
2020-02-19,3.254,3.262,3.239,3.254,145896.0
2020-02-20,3.247,3.316,3.192,3.231,344410.0
2020-02-21,3.2,3.285,3.2,3.239,183604.0
2020-02-24,3.239,3.285,3.208,3.223,216586.0
2020-02-25,3.153,3.223,2.889,3.013,843951.0
2020-02-26,2.951,3.511,2.951,3.371,935301.0
2020-02-27,3.417,3.417,3.285,3.347,523733.0
2020-02-28,3.34,3.34,3.13,3.2,315984.0
2020-03-02,3.192,3.215,3.045,3.208,551548.0
2020-03-03,3.27,3.324,3.231,3.301,792031.0
2020-03-04,3.27,3.316,3.173,3.223,323195.0
2020-03-05,3.262,3.316,3.247,3.285,302882.0
2020-03-06,3.285,3.386,3.153,3.223,731420.0
2020-03-09,3.114,3.161,2.936,2.975,361382.0
2020-03-10,2.866,3.146,2.827,3.037,629051.0
2020-03-11,3.184,3.2,3.006,3.068,409190.0
2020-03-12,3.029,3.052,2.835,3.013,464666.0
2020-03-13,3.013,3.013,2.633,2.773,375282.0
2020-03-16,2.796,2.874,2.524,2.648,298362.0
2020-03-17,2.493,2.563,2.4,2.501,324389.0
2020-03-18,2.485,2.68,2.346,2.361,396269.0
2020-03-19,2.33,2.346,2.035,2.136,549316.0
2020-03-20,2.175,2.322,2.081,2.128,596913.0
2020-03-23,2.019,2.113,1.903,1.996,624152.0
2020-03-24,2.043,2.245,2.043,2.167,227307.0
2020-03-25,2.214,2.307,2.043,2.081,184842.0
2020-03-26,2.136,2.299,2.136,2.175,230250.0
2020-03-27,2.26,2.361,2.136,2.182,248542.0
2020-03-30,2.175,2.299,2.175,2.276,88267.0
2020-03-31,2.447,2.524,2.283,2.314,120725.0
2020-04-01,2.338,2.439,2.237,2.252,94336.0
2020-04-02,2.299,2.408,2.237,2.369,155044.0
2020-04-03,2.369,2.423,2.338,2.361,126076.0
2020-04-06,2.408,2.547,2.377,2.54,125529.0
2020-04-07,2.586,2.633,2.4,2.485,167798.0
2020-04-08,2.447,2.501,2.423,2.462,113914.0
2020-04-09,2.501,2.54,2.485,2.509,84802.0
2020-04-14,2.555,2.563,2.373,2.493,213341.0
2020-04-15,2.493,2.563,2.454,2.555,85962.0
2020-04-16,2.563,2.563,2.462,2.524,242295.0
2020-04-17,2.563,2.61,2.509,2.579,459246.0
2020-04-20,2.617,2.656,2.579,2.586,81591.0
2020-04-21,2.586,2.641,2.478,2.478,107445.0
2020-04-22,2.493,2.625,2.466,2.547,69367.0
2020-04-23,2.594,2.625,2.493,2.524,71498.0
2020-04-24,2.524,2.602,2.505,2.579,154276.0
2020-04-27,2.641,2.656,2.532,2.61,150514.0
2020-04-28,2.711,2.718,2.648,2.718,75303.0
2020-04-29,2.726,2.866,2.695,2.78,129727.0
2020-04-30,2.881,2.944,2.812,2.812,230481.0
2020-05-01,2.835,2.874,2.749,2.835,138165.0
2020-05-04,2.804,2.804,2.718,2.718,89093.0
2020-05-05,2.765,2.773,2.625,2.641,180217.0
2020-05-06,2.68,2.796,2.68,2.78,77013.0
2020-05-07,2.788,2.843,2.757,2.835,81124.0
2020-05-08,2.835,3.045,2.835,2.99,279863.0
2020-05-11,2.99,3.146,2.967,3.107,218453.0
2020-05-12,3.146,3.146,2.92,2.944,193573.0
2020-05-13,2.913,3.037,2.858,2.998,129951.0
2020-05-14,3.037,3.037,2.889,2.951,145389.0
2020-05-15,2.951,2.99,2.897,2.944,165980.0
2020-05-18,2.928,2.967,2.835,2.874,200936.0
2020-05-19,2.913,3.045,2.85,2.99,280652.0
2020-05-20,3.052,3.052,2.944,2.998,203955.0
2020-05-21,3.06,3.138,2.951,3.114,203265.0
2020-05-22,3.083,3.2,3.076,3.177,173139.0
2020-05-25,3.223,3.278,3.153,3.169,176972.0
2020-05-26,3.169,3.2,3.107,3.153,184749.0
2020-05-27,3.122,3.316,3.076,3.27,229198.0
2020-05-28,3.316,3.371,3.309,3.34,175277.0
2020-05-29,3.379,3.379,3.254,3.278,57127.0
2020-06-01,3.27,3.433,3.215,3.417,126334.0
2020-06-02,3.417,3.65,3.379,3.604,305355.0
2020-06-03,3.65,3.65,3.425,3.472,169551.0
2020-06-04,3.534,3.588,3.511,3.534,282195.0
2020-06-05,3.511,3.728,3.511,3.65,415367.0
2020-06-09,3.674,3.72,3.58,3.612,210162.0
2020-06-10,3.612,3.666,3.565,3.612,355757.0
2020-06-11,3.573,3.588,3.48,3.48,182004.0
2020-06-12,3.441,3.573,3.293,3.511,260464.0
2020-06-15,3.573,3.701,3.518,3.542,649614.0
2020-06-16,3.565,3.627,3.48,3.557,532434.0
2020-06-17,3.495,3.596,3.495,3.596,426568.0
2020-06-18,3.518,3.588,3.518,3.573,325756.0
2020-06-19,3.596,3.705,3.573,3.666,3606836.0
2020-06-22,3.681,3.689,3.58,3.65,298087.0
2020-06-23,3.627,3.681,3.507,3.542,250916.0
2020-06-24,3.592,3.6,3.464,3.48,106244.0
2020-06-25,3.456,3.472,3.324,3.371,226540.0
2020-06-26,3.402,3.448,3.324,3.394,290915.0
2020-06-29,3.534,3.557,3.386,3.456,153613.0
2020-06-30,3.526,3.588,3.402,3.433,245737.0
2020-07-01,3.487,3.487,3.402,3.417,128555.0
2020-07-02,3.487,3.487,3.402,3.433,111080.0
2020-07-03,3.425,3.487,3.402,3.425,78682.0
2020-07-06,3.448,3.448,3.406,3.417,129650.0
2020-07-07,3.464,3.464,3.379,3.402,152946.0
2020-07-08,3.41,3.41,3.316,3.379,200578.0
2020-07-09,3.363,3.456,3.363,3.417,67546.0
2020-07-10,3.417,3.526,3.417,3.441,149210.0
2020-07-13,3.495,3.518,3.371,3.371,72556.0
2020-07-14,3.402,3.402,3.212,3.247,247290.0
2020-07-15,3.2,3.301,3.184,3.239,236510.0
2020-07-16,3.316,3.316,3.146,3.239,143122.0
2020-07-17,3.215,3.27,3.2,3.239,71063.0
2020-07-20,3.262,3.262,3.13,3.169,77540.0
2020-07-21,3.215,3.301,3.169,3.247,150606.0
2020-07-22,3.184,3.293,3.169,3.247,192439.0
2020-07-23,3.262,3.309,3.243,3.278,117458.0
2020-07-24,3.239,3.27,3.184,3.239,64877.0
2020-07-27,3.2,3.27,3.2,3.254,74071.0
2020-07-28,3.247,3.247,3.114,3.223,263072.0
2020-07-29,3.184,3.27,3.177,3.2,97119.0
2020-07-30,3.231,3.301,3.192,3.285,126949.0
2020-07-31,3.293,3.355,3.239,3.27,88743.0
2020-08-03,3.347,3.347,3.114,3.184,170177.0
2020-08-04,3.192,3.274,3.091,3.177,218407.0
2020-08-05,3.184,3.316,3.184,3.27,143956.0
2020-08-06,3.324,3.332,3.239,3.27,100749.0
2020-08-07,3.247,3.285,3.215,3.247,53752.0
2020-08-10,3.34,3.379,3.192,3.278,99373.0
2020-08-11,3.324,3.379,3.278,3.379,504347.0
2020-08-12,3.247,3.441,3.247,3.309,122149.0
2020-08-13,3.379,3.394,3.289,3.371,55281.0
2020-08-14,3.371,3.441,3.316,3.379,75234.0
2020-08-17,3.301,3.394,3.301,3.363,24992.0
2020-08-18,3.417,3.503,3.34,3.495,107885.0
2020-08-19,3.503,3.526,3.417,3.417,94549.0
2020-08-20,3.417,3.503,3.41,3.472,50824.0
2020-08-21,3.495,3.549,3.495,3.511,61339.0
2020-08-24,3.549,3.635,3.503,3.58,121290.0
2020-08-25,3.604,3.627,3.464,3.495,81420.0
2020-08-26,3.511,3.604,3.48,3.526,123308.0
2020-08-27,3.456,3.549,3.456,3.511,68133.0
2020-08-28,3.565,3.573,3.456,3.456,80451.0
2020-08-31,3.588,3.775,3.588,3.689,255480.0
2020-09-01,3.689,3.86,3.689,3.806,340892.0
2020-09-02,3.837,3.946,3.689,3.891,493647.0
2020-09-03,3.976,4.031,3.921,4.023,347331.0
2020-09-04,4.051,4.051,3.878,3.956,222631.0
2020-09-07,3.933,4.027,3.894,3.917,170886.0
2020-09-08,3.909,3.956,3.815,3.815,114611.0
2020-09-09,3.791,3.807,3.76,3.76,7572.0
2020-09-10,3.823,3.98,3.791,3.941,408146.0
2020-09-11,3.933,3.956,3.823,3.933,154442.0
2020-09-14,3.996,4.011,3.886,3.956,150855.0
2020-09-15,3.949,4.122,3.941,4.074,253393.0
2020-09-16,4.074,4.09,3.956,3.988,283177.0
2020-09-17,4.082,4.082,4.004,4.027,127906.0
2020-09-18,4.051,4.177,4.011,4.177,263053.0
2020-09-21,4.177,4.185,3.917,3.972,222408.0
2020-09-22,3.98,4.082,3.925,4.074,196569.0
2020-09-23,4.035,4.24,3.996,4.232,210262.0
2020-09-24,4.232,4.232,4.122,4.122,129005.0
2020-09-25,4.067,4.247,4.051,4.169,165995.0
2020-09-28,4.185,4.421,4.185,4.397,180934.0
2020-09-29,4.405,4.554,4.342,4.397,414731.0
2020-09-30,4.389,4.452,4.342,4.365,222581.0
2020-10-01,4.452,4.759,4.444,4.617,632336.0
2020-10-02,4.672,4.672,4.452,4.476,252311.0
2020-10-05,4.507,4.601,4.499,4.601,123512.0
2020-10-06,4.617,4.68,4.617,4.68,188333.0
2020-10-07,4.656,4.704,4.57,4.601,302438.0
2020-10-08,4.609,4.68,4.538,4.641,140782.0
2020-10-09,4.68,4.712,4.601,4.672,179893.0
2020-10-12,4.672,4.672,4.586,4.664,123240.0
2020-10-13,4.672,4.672,4.546,4.672,108865.0
2020-10-14,4.633,4.767,4.594,4.712,194500.0
2020-10-15,4.719,4.814,4.641,4.704,183146.0
2020-10-16,4.688,4.767,4.601,4.767,198052.0
2020-10-19,4.767,4.833,4.696,4.696,129457.0
2020-10-20,4.696,4.719,4.617,4.672,108583.0
2020-10-21,4.656,4.759,4.625,4.664,152192.0
2020-10-22,4.68,4.727,4.641,4.641,137135.0
2020-10-23,4.641,4.704,4.625,4.656,51667.0
2020-10-26,4.656,4.743,4.531,4.594,248427.0
2020-10-27,4.531,4.601,4.46,4.515,214605.0
2020-10-28,4.562,4.9,4.491,4.806,536993.0
2020-10-29,4.735,4.751,4.617,4.727,282386.0
2020-10-30,4.743,4.806,4.578,4.594,261252.0
2020-11-02,4.735,4.735,4.507,4.609,95363.0
2020-11-03,4.633,4.696,4.538,4.68,160106.0
2020-11-04,4.625,4.869,4.609,4.83,268924.0
2020-11-05,4.837,5.246,4.806,5.191,761593.0
2020-11-06,5.176,5.176,5.058,5.081,528155.0
2020-11-09,5.136,5.223,5.121,5.16,448253.0
2020-11-10,5.278,5.451,5.081,5.105,593006.0
2020-11-11,5.294,5.412,5.081,5.349,715617.0
2020-11-12,5.27,5.38,5.128,5.309,505946.0
2020-11-13,5.349,5.38,5.191,5.231,277938.0
2020-11-16,5.286,5.294,5.223,5.231,18796.0
2020-11-17,5.199,5.199,4.971,5.003,464886.0
2020-11-18,5.034,5.199,5.034,5.113,317037.0
2020-11-19,5.058,5.136,5.042,5.113,327735.0
2020-11-20,5.128,5.321,5.058,5.301,285350.0
2020-11-23,5.301,5.38,5.207,5.349,429144.0
2020-11-24,5.349,5.734,5.333,5.671,561915.0
2020-11-25,5.703,5.797,5.553,5.569,415561.0
2020-11-26,5.616,5.71,5.561,5.655,421835.0
2020-11-27,5.663,5.718,5.545,5.663,361994.0
2020-11-30,5.655,5.813,5.569,5.6,1995646.0
2020-12-01,5.742,5.75,5.655,5.663,338012.0
2020-12-02,5.592,5.64,5.419,5.467,347149.0
2020-12-03,5.49,5.608,5.38,5.427,306964.0
2020-12-04,5.427,5.506,5.262,5.435,629269.0
2020-12-07,5.443,5.502,5.364,5.427,244531.0
2020-12-08,5.427,5.427,5.278,5.309,321501.0
2020-12-09,5.333,5.38,5.294,5.349,268246.0
2020-12-10,5.388,5.459,5.294,5.427,368835.0
2020-12-11,5.364,5.475,5.333,5.396,452556.0
2020-12-14,5.396,5.451,5.301,5.317,310587.0
2020-12-15,5.309,5.364,5.164,5.183,347967.0
2020-12-16,5.183,5.333,5.183,5.254,252009.0
2020-12-17,5.388,5.388,5.231,5.27,210855.0
2020-12-18,5.207,5.341,5.176,5.254,370338.0
2020-12-21,5.183,5.246,5.058,5.144,211493.0
2020-12-22,5.121,5.254,5.113,5.191,258746.0
2020-12-23,5.246,5.364,5.231,5.309,165580.0
2020-12-24,5.309,5.435,5.286,5.419,88129.0
2020-12-29,5.419,5.435,5.317,5.372,136209.0
2020-12-30,5.341,5.396,5.25,5.325,306104.0
2020-12-31,5.294,5.309,5.231,5.262,108864.0
2021-01-04,5.223,5.309,5.144,5.309,118076.0
2021-01-05,5.246,5.364,5.121,5.325,223406.0
2021-01-06,5.412,5.451,5.231,5.254,105940.0
2021-01-07,5.301,5.364,5.254,5.294,96694.0
2021-01-08,5.27,5.396,5.231,5.357,119606.0
2021-01-11,5.372,5.404,5.136,5.176,82913.0
2021-01-12,5.144,5.16,5.042,5.058,100811.0
2021-01-13,5.042,5.058,4.924,4.948,152539.0
2021-01-14,4.963,4.971,4.79,4.9,270437.0
2021-01-15,4.9,4.912,4.759,4.759,215620.0
2021-01-18,4.712,4.798,4.633,4.735,529754.0
2021-01-19,4.798,4.853,4.759,4.814,357269.0
2021-01-20,4.814,4.971,4.767,4.94,460101.0
2021-01-21,4.955,5.262,4.955,5.254,385624.0
2021-01-22,5.27,5.349,5.191,5.215,127246.0
2021-01-25,5.058,5.27,5.058,5.27,141545.0
2021-01-27,5.262,5.27,5.121,5.191,191982.0
2021-01-28,5.152,5.183,4.995,5.018,94986.0
2021-01-29,5.121,5.176,5.034,5.073,112479.0
2021-02-01,5.073,5.089,4.861,4.963,154271.0
2021-02-02,4.94,5.05,4.892,5.01,87572.0
2021-02-03,4.995,5.144,4.995,5.065,94972.0
2021-02-04,5.073,5.073,4.892,4.979,163272.0
2021-02-05,4.995,5.026,4.916,4.987,210121.0
2021-02-08,4.932,5.026,4.908,5.026,94451.0
2021-02-09,5.026,5.089,4.999,5.073,155489.0
2021-02-10,5.081,5.152,5.054,5.105,191986.0
2021-02-11,5.113,5.176,5.097,5.136,93586.0
2021-02-12,5.254,5.254,5.121,5.16,158516.0
2021-02-15,5.168,5.278,5.16,5.231,105345.0
2021-02-16,5.27,5.341,5.199,5.341,156261.0
2021-02-17,5.349,5.435,5.27,5.388,150292.0
2021-02-18,5.427,5.522,5.38,5.514,260919.0
2021-02-19,5.427,5.545,5.427,5.506,163827.0
2021-02-22,5.506,5.577,5.506,5.514,81776.0
2021-02-23,5.522,5.577,5.482,5.553,133896.0
2021-02-24,5.781,6.489,5.781,6.316,767488.0
2021-02-25,6.395,6.843,6.395,6.764,862589.0
2021-02-26,6.686,6.812,6.662,6.725,508522.0
2021-03-01,6.725,6.938,6.631,6.646,705519.0
2021-03-02,6.529,6.749,6.529,6.607,229019.0
2021-03-03,6.607,6.733,6.505,6.686,333021.0
2021-03-04,6.764,6.764,6.473,6.56,143617.0
2021-03-05,6.56,6.607,6.426,6.568,120419.0
2021-03-08,6.245,7.0,6.135,6.977,342674.0
2021-03-09,7.0,7.063,6.635,6.835,223823.0
2021-03-10,7.04,7.127,6.825,7.04,334984.0
2021-03-11,7.224,7.558,7.12,7.24,553651.0
2021-03-12,7.24,7.319,7.041,7.065,312615.0
2021-03-15,7.184,7.399,7.097,7.343,399547.0
2021-03-16,7.478,7.55,7.323,7.439,362502.0
2021-03-17,7.439,7.518,7.343,7.439,276628.0
2021-03-18,7.439,7.447,7.248,7.295,151948.0
2021-03-19,7.28,7.303,7.132,7.256,301511.0
2021-03-22,7.24,7.256,7.097,7.097,95447.0
2021-03-23,7.152,7.152,6.977,7.049,146476.0
2021-03-24,7.16,7.411,7.017,7.295,351182.0
2021-03-25,7.295,7.295,7.16,7.24,119020.0
2021-03-26,7.24,7.295,7.152,7.272,98230.0
2021-03-29,7.24,7.26,7.065,7.12,91541.0
2021-03-30,7.041,7.2,7.017,7.16,214826.0
2021-03-31,7.16,7.311,7.112,7.295,268875.0
2021-04-01,7.319,7.415,7.176,7.359,168983.0
2021-04-06,7.431,7.797,7.423,7.781,411067.0
2021-04-07,7.693,8.059,7.685,7.964,296027.0
2021-04-08,7.988,8.186,7.916,7.996,408104.0
2021-04-09,7.988,8.202,7.988,8.155,242929.0
2021-04-12,8.194,8.25,7.916,7.964,196577.0
2021-04-13,7.908,8.186,7.805,8.139,318962.0
2021-04-14,8.115,8.163,8.035,8.099,225420.0
2021-04-15,8.123,8.131,7.972,8.019,134686.0
2021-04-16,7.996,8.059,7.876,7.956,180431.0
2021-04-19,8.035,8.051,7.757,7.789,117504.0
2021-04-20,7.733,7.896,7.645,7.773,132318.0
2021-04-21,7.821,8.123,7.717,8.123,271553.0
2021-04-22,8.075,8.242,7.908,8.234,234515.0
2021-04-23,8.226,8.369,8.21,8.282,233644.0
2021-04-26,8.338,8.354,8.163,8.186,261070.0
2021-04-27,8.155,8.326,8.083,8.282,260545.0
2021-04-28,8.059,8.25,7.876,7.964,184709.0
2021-04-29,7.98,8.226,7.916,8.091,308616.0
2021-04-30,8.091,8.171,7.924,8.027,111583.0
2021-05-03,8.027,8.234,7.813,7.916,233948.0
2021-05-04,7.9,7.964,7.797,7.956,263331.0
2021-05-05,7.9,7.916,7.709,7.821,189289.0
2021-05-06,8.035,8.099,7.94,7.956,220277.0
2021-05-07,7.956,7.996,7.614,7.733,226692.0
2021-05-10,7.94,8.059,7.892,7.956,190908.0
2021-05-11,7.924,7.94,7.765,7.797,379618.0
2021-05-12,7.797,8.051,7.773,7.948,301912.0
2021-05-13,7.916,7.956,7.773,7.852,279934.0
2021-05-14,8.051,8.29,7.892,8.242,597921.0
2021-05-17,8.314,8.465,8.075,8.107,471405.0
2021-05-18,8.051,8.266,7.638,7.876,239455.0
2021-05-19,7.797,8.027,7.789,7.884,219788.0
2021-05-20,7.884,8.027,7.717,7.956,143262.0
2021-05-21,7.876,7.916,7.757,7.797,266649.0
2021-05-24,7.828,8.019,7.789,7.797,197105.0
2021-05-25,7.836,7.916,7.773,7.821,208818.0
2021-05-26,7.956,8.059,7.821,7.956,289781.0
2021-05-27,7.828,8.099,7.828,8.035,602477.0
2021-05-28,7.956,7.98,7.741,7.821,297545.0
2021-05-31,7.797,7.836,7.645,7.757,109720.0
2021-06-01,7.956,7.956,7.582,7.765,178838.0
2021-06-02,7.773,7.836,7.622,7.797,218547.0
2021-06-03,7.836,8.115,7.836,7.996,286003.0
2021-06-04,8.075,8.218,7.868,8.099,208372.0
2021-06-07,8.099,8.186,7.773,7.876,115498.0
2021-06-08,7.86,7.924,7.757,7.797,120376.0
2021-06-09,7.797,7.948,7.765,7.781,66982.0
2021-06-10,7.757,7.844,7.614,7.661,127391.0
2021-06-11,7.956,7.956,7.582,7.606,182209.0
2021-06-15,7.534,7.558,6.786,7.502,368432.0
2021-06-16,7.534,7.685,7.375,7.439,212580.0
2021-06-17,7.661,7.661,7.399,7.486,119094.0
2021-06-18,7.287,7.821,7.287,7.677,433092.0
2021-06-21,7.439,7.677,7.439,7.669,211363.0
2021-06-22,7.677,7.789,7.622,7.669,244134.0
2021-06-23,7.622,7.685,7.415,7.542,155612.0
2021-06-24,7.546,7.661,7.51,7.55,215070.0
2021-06-25,7.319,7.614,7.24,7.518,418605.0
2021-06-28,7.439,7.439,7.272,7.375,425028.0
2021-06-29,7.439,7.534,7.2,7.287,431454.0
2021-06-30,7.399,7.554,7.184,7.542,564732.0
2021-07-01,7.439,7.685,7.439,7.55,222464.0
2021-07-02,7.59,7.598,7.319,7.319,248948.0
2021-07-05,7.327,7.383,7.248,7.319,348209.0
2021-07-06,7.319,7.431,7.24,7.248,529587.0
2021-07-07,7.248,7.403,7.2,7.383,254446.0
2021-07-08,7.351,7.351,7.112,7.295,542915.0
2021-07-09,7.24,7.359,7.168,7.287,375025.0
2021-07-12,7.24,7.311,7.089,7.097,240625.0
2021-07-13,7.12,7.335,7.12,7.311,309715.0
2021-07-14,7.311,7.319,7.208,7.28,85964.0
2021-07-15,7.359,7.359,7.216,7.256,94930.0
2021-07-16,7.208,7.375,7.168,7.367,217197.0
2021-07-19,7.2,7.367,7.136,7.28,285284.0
2021-07-20,7.12,7.303,7.12,7.136,214035.0
2021-07-21,7.097,7.295,7.097,7.224,217830.0
2021-07-22,7.327,7.343,7.128,7.319,281095.0
2021-07-23,7.399,7.622,7.311,7.622,209570.0
2021-07-26,7.701,7.701,7.383,7.494,232469.0
2021-07-27,7.518,7.717,7.478,7.677,396413.0
2021-07-28,7.717,7.789,7.598,7.685,332584.0
2021-07-29,7.614,7.63,7.431,7.55,172448.0
2021-07-30,7.542,7.566,7.367,7.415,221348.0
2021-08-02,7.638,7.709,7.383,7.518,157835.0
2021-08-03,7.638,7.638,7.447,7.614,164183.0
2021-08-04,7.566,7.749,7.566,7.685,211776.0
2021-08-05,7.717,7.789,7.606,7.709,295284.0
2021-08-06,7.669,7.757,7.645,7.669,84649.0
2021-08-09,7.677,7.852,7.677,7.797,185463.0
2021-08-10,7.836,7.924,7.765,7.844,162153.0
2021-08-11,7.9,7.932,7.701,7.757,225445.0
2021-08-12,7.717,7.725,7.59,7.638,360800.0
2021-08-13,7.677,7.693,7.566,7.59,224079.0
2021-08-16,7.582,7.725,7.582,7.701,268821.0
2021-08-17,7.725,7.773,7.598,7.638,291999.0
2021-08-18,7.566,7.677,7.566,7.622,249751.0
2021-08-19,7.622,7.649,7.399,7.455,378864.0
2021-08-20,7.423,7.558,7.391,7.478,252854.0
2021-08-23,7.407,7.781,7.407,7.781,428434.0
2021-08-24,7.836,8.163,7.836,7.98,438035.0
2021-08-25,8.115,8.218,7.431,7.47,642858.0
2021-08-26,7.757,7.844,7.486,7.574,605335.0
2021-08-27,7.518,7.534,7.16,7.248,476120.0
2021-08-30,7.319,7.47,7.136,7.224,280210.0
2021-08-31,7.208,7.224,7.057,7.16,49550.0
2021-09-01,7.159,7.216,7.022,7.208,383243.0
2021-09-02,7.289,7.313,7.095,7.257,580466.0
2021-09-03,7.329,7.337,7.095,7.144,541727.0
2021-09-06,7.144,7.313,7.023,7.039,864877.0
2021-09-07,7.031,7.313,7.031,7.24,495888.0
2021-09-08,7.297,7.386,7.192,7.281,579597.0
2021-09-09,7.386,7.45,7.232,7.249,492170.0
2021-09-10,7.313,7.475,7.22,7.265,460709.0
2021-09-13,7.273,7.305,7.119,7.184,582316.0
2021-09-14,7.184,7.362,7.144,7.168,891930.0
2021-09-15,7.168,7.224,6.966,7.111,683483.0
2021-09-16,7.103,7.289,7.023,7.127,667404.0
2021-09-17,7.337,7.362,6.99,7.119,5322864.0
2021-09-20,7.031,7.071,6.74,6.901,531066.0
2021-09-21,6.805,7.055,6.675,7.055,462309.0
2021-09-22,7.063,7.249,6.982,7.176,511463.0
2021-09-23,7.265,7.547,7.265,7.394,699077.0
2021-09-24,7.466,7.539,7.289,7.305,641783.0
2021-09-27,7.466,7.466,7.208,7.402,365824.0
2021-09-28,7.265,7.362,7.184,7.257,409301.0
2021-09-29,7.176,7.257,6.926,6.974,608162.0
2021-09-30,7.111,7.24,6.958,7.184,510030.0
2021-10-01,7.087,7.111,6.974,7.079,336940.0
2021-10-04,7.023,7.103,6.643,6.7,830821.0
2021-10-05,6.684,6.684,6.252,6.28,1046535.0
2021-10-06,6.32,6.336,6.086,6.151,1256569.0
2021-10-07,6.272,6.272,5.901,6.022,2153784.0
2021-10-08,6.054,6.199,5.973,6.046,644549.0
2021-10-11,5.892,5.981,5.816,5.909,822482.0
2021-10-12,5.868,5.957,5.828,5.876,356014.0
2021-10-13,5.892,5.949,5.828,5.892,310177.0
2021-10-14,5.973,5.989,5.86,5.917,412703.0
2021-10-15,5.989,6.118,5.957,6.014,474958.0
2021-10-18,6.078,6.191,5.917,5.965,470713.0
2021-10-19,5.989,6.07,5.925,6.022,510175.0
2021-10-20,6.078,6.086,5.973,6.038,363286.0
2021-10-21,6.038,6.094,5.997,6.03,645369.0
2021-10-22,6.022,6.046,5.925,5.957,652027.0
2021-10-25,6.046,6.07,5.933,5.997,367739.0
2021-10-26,6.054,6.127,5.941,5.949,333873.0
2021-10-27,5.973,6.038,5.925,5.965,317758.0
2021-10-28,6.135,6.135,5.901,5.917,255351.0
2021-10-29,5.973,6.054,5.909,5.925,305366.0
2021-11-01,6.135,6.151,6.005,6.046,382279.0
2021-11-02,6.127,6.127,5.925,5.997,402501.0
2021-11-03,6.005,6.086,5.949,6.054,492902.0
2021-11-04,6.118,6.118,5.965,6.038,867299.0
2021-11-05,6.118,6.118,5.981,5.981,327122.0
2021-11-08,6.014,6.014,5.892,5.933,603442.0
2021-11-09,5.933,5.973,5.828,5.892,107659.0
2021-11-10,5.933,5.933,5.739,5.779,194179.0
2021-11-11,5.804,5.804,5.642,5.763,515185.0
2021-11-12,5.788,5.909,5.763,5.884,315546.0
2021-11-15,5.901,6.046,5.901,5.981,370998.0
2021-11-16,5.973,5.973,5.739,5.739,545567.0
2021-11-17,5.731,5.828,5.691,5.763,272993.0
2021-11-18,5.852,5.957,5.788,5.933,320683.0
2021-11-19,5.933,5.933,5.699,5.788,358745.0
2021-11-22,5.771,5.884,5.731,5.852,325186.0
2021-11-23,5.691,5.771,5.675,5.691,323338.0
2021-11-24,5.658,5.739,5.634,5.699,275979.0
2021-11-25,5.65,5.691,5.497,5.513,369232.0
2021-11-26,5.513,5.553,5.158,5.214,960112.0
2021-11-29,5.021,5.222,5.005,5.182,292110.0
2021-11-30,5.101,5.206,4.996,5.198,532846.0
2021-12-01,5.174,5.255,5.097,5.239,401296.0
2021-12-02,5.174,5.19,5.013,5.15,454267.0
2021-12-03,5.085,5.222,5.085,5.109,384528.0
2021-12-06,5.4,5.4,4.992,5.053,383830.0
2021-12-07,5.206,5.255,5.045,5.206,266129.0
2021-12-08,5.327,5.368,5.182,5.319,353317.0
2021-12-09,5.424,5.44,5.327,5.336,352586.0
2021-12-10,5.44,5.44,5.255,5.368,259694.0
2021-12-13,5.44,5.44,5.327,5.384,183026.0
2021-12-14,5.4,5.513,5.368,5.489,225128.0
2021-12-15,5.578,5.578,5.352,5.416,292134.0
2021-12-16,5.545,5.634,5.465,5.578,459908.0
2021-12-17,5.65,5.691,5.505,5.505,550550.0
2021-12-20,5.65,5.65,5.424,5.489,206170.0
2021-12-21,5.505,5.553,5.449,5.537,311207.0
2021-12-22,5.408,5.65,5.408,5.634,170369.0
2021-12-23,5.699,5.715,5.57,5.618,216310.0
2021-12-24,5.788,5.852,5.683,5.852,96478.0
2021-12-29,5.876,5.892,5.755,5.82,170945.0
2021-12-30,5.844,5.925,5.804,5.892,256157.0
2021-12-31,5.852,5.957,5.828,5.957,106861.0
2022-01-04,5.973,6.005,5.876,5.957,293244.0
2022-01-05,5.973,6.054,5.901,6.03,211478.0
2022-01-06,5.884,5.981,5.723,5.723,386613.0
2022-01-07,5.812,5.909,5.763,5.82,268818.0
2022-01-10,5.812,5.852,5.747,5.812,168000.0
2022-01-11,5.828,5.86,5.707,5.731,376876.0
2022-01-12,5.852,5.868,5.788,5.788,151477.0
2022-01-13,5.739,5.941,5.739,5.876,173217.0
2022-01-14,5.876,5.892,5.804,5.804,189909.0
2022-01-17,5.796,5.892,5.796,5.868,144322.0
2022-01-18,5.852,5.909,5.796,5.844,188239.0
2022-01-19,5.796,5.868,5.763,5.836,222586.0
2022-01-20,5.731,5.788,5.505,5.505,371903.0
2022-01-21,5.408,5.497,5.384,5.384,294790.0
2022-01-24,5.44,5.602,5.279,5.336,245116.0
2022-01-25,5.271,5.327,5.206,5.303,364333.0
2022-01-27,5.449,5.497,5.19,5.214,485237.0
2022-01-28,5.489,5.618,5.311,5.618,776798.0
2022-01-31,5.61,5.707,5.521,5.675,222644.0
2022-02-01,5.683,5.844,5.683,5.723,234848.0
2022-02-02,5.545,5.812,5.545,5.812,145061.0
2022-02-03,5.634,5.771,5.626,5.747,145021.0
2022-02-04,5.771,5.812,5.699,5.788,219929.0
2022-02-07,5.61,5.804,5.61,5.763,130400.0
2022-02-08,5.723,5.828,5.691,5.747,182929.0
2022-02-09,5.723,5.909,5.723,5.86,286248.0
2022-02-10,5.909,5.957,5.836,5.852,152341.0
2022-02-11,5.812,5.852,5.634,5.658,141675.0
2022-02-14,5.65,5.723,5.602,5.65,122628.0
2022-02-15,5.586,5.618,5.497,5.497,147926.0
2022-02-16,5.65,5.65,5.529,5.626,166155.0
2022-02-17,5.65,5.739,5.618,5.666,143632.0
2022-02-18,5.675,5.707,5.57,5.57,109591.0
2022-02-21,5.513,5.618,5.469,5.602,203952.0
2022-02-22,5.416,5.562,5.408,5.521,292179.0
2022-02-23,5.529,5.892,5.513,5.868,418213.0
2022-02-24,5.804,6.086,5.804,5.965,738239.0
2022-02-25,5.981,6.078,5.876,5.957,285886.0
2022-02-28,5.989,6.022,5.804,5.836,253196.0
2022-03-01,6.005,6.038,5.917,6.014,185568.0
2022-03-02,5.739,5.804,5.642,5.731,391233.0
2022-03-03,5.763,5.973,5.755,5.844,406285.0
2022-03-04,5.796,5.836,5.602,5.747,229035.0
2022-03-07,5.771,5.844,5.642,5.699,235183.0
2022-03-08,5.731,5.779,5.489,5.489,337201.0
2022-03-09,5.497,5.594,5.457,5.586,250419.0
2022-03-10,5.633,5.772,5.608,5.739,197433.0
2022-03-11,5.634,5.806,5.634,5.667,218855.0
2022-03-14,5.838,5.855,5.667,5.683,102804.0
2022-03-15,5.683,5.707,5.56,5.626,252902.0
2022-03-16,5.634,5.789,5.634,5.773,172721.0
2022-03-17,5.822,5.969,5.773,5.781,286792.0
2022-03-18,5.691,5.896,5.683,5.896,429955.0
2022-03-21,5.961,5.986,5.798,5.798,75674.0
2022-03-22,6.06,6.117,5.888,5.978,305088.0
2022-03-23,5.969,5.978,5.888,5.896,100600.0
2022-03-24,5.789,5.863,5.765,5.781,176891.0
2022-03-25,5.896,5.912,5.822,5.847,128428.0
2022-03-28,5.896,5.896,5.675,5.732,132473.0
2022-03-29,5.781,5.838,5.724,5.814,193897.0
2022-03-30,5.806,5.879,5.748,5.781,203910.0
2022-03-31,5.724,5.798,5.691,5.773,248398.0
2022-04-01,5.773,5.879,5.675,5.691,210581.0
2022-04-04,5.65,5.748,5.65,5.707,230726.0
2022-04-05,5.806,5.888,5.757,5.814,138341.0
2022-04-06,5.888,6.027,5.83,6.027,318409.0
2022-04-07,5.847,6.076,5.847,6.051,394168.0
2022-04-08,6.092,6.289,6.076,6.24,379651.0
2022-04-11,6.223,6.24,6.109,6.166,182901.0
2022-04-12,6.15,6.24,6.084,6.141,134483.0
2022-04-13,6.125,6.264,6.125,6.207,138370.0
2022-04-14,6.289,6.346,6.215,6.305,160283.0
2022-04-19,6.223,6.322,6.15,6.15,144492.0
2022-04-20,6.215,6.281,6.174,6.207,253598.0
2022-04-21,6.281,6.371,6.207,6.371,115896.0
2022-04-22,6.305,6.371,6.24,6.371,125440.0
2022-04-26,6.182,6.281,6.174,6.256,128875.0
2022-04-27,6.223,6.305,6.133,6.264,475236.0
2022-04-28,6.223,6.363,6.215,6.322,278231.0
2022-04-29,6.264,6.494,6.256,6.494,409875.0
2022-05-02,6.363,6.436,6.248,6.379,304805.0
2022-05-03,6.313,6.518,6.232,6.477,525372.0
2022-05-04,6.534,6.534,6.412,6.51,161300.0
2022-05-05,6.51,6.6,6.444,6.6,236489.0
2022-05-06,6.502,6.6,6.453,6.584,264494.0
2022-05-09,6.584,6.608,6.436,6.469,374811.0
2022-05-10,6.395,6.502,6.281,6.485,388144.0
2022-05-11,6.428,6.485,6.354,6.428,368769.0
2022-05-12,6.346,6.403,6.182,6.272,235109.0
2022-05-13,6.264,6.346,6.223,6.281,299496.0
2022-05-16,6.305,6.42,6.272,6.313,170353.0
2022-05-17,6.264,6.371,6.232,6.305,188375.0
2022-05-18,6.338,6.395,6.297,6.379,123015.0
2022-05-19,6.281,6.281,6.182,6.199,110176.0
2022-05-20,6.1,6.215,6.1,6.182,137364.0
2022-05-23,6.223,6.281,6.166,6.232,174992.0
2022-05-24,6.141,6.248,6.051,6.141,330544.0
2022-05-25,6.141,6.215,6.027,6.199,148959.0
2022-05-26,6.15,6.215,6.043,6.084,157130.0
2022-05-27,6.191,6.264,6.117,6.174,154813.0
2022-05-30,6.264,6.313,6.199,6.223,417507.0
2022-05-31,6.232,6.272,6.141,6.166,770157.0
2022-06-01,6.215,6.248,6.166,6.223,209378.0
2022-06-02,6.076,6.272,6.043,6.272,251424.0
2022-06-03,6.281,6.379,6.232,6.281,390619.0
2022-06-06,6.379,6.379,6.264,6.338,212912.0
2022-06-07,6.379,6.412,6.207,6.24,548959.0
2022-06-08,6.297,6.518,6.182,6.215,389547.0
2022-06-09,6.215,6.232,5.961,5.961,373901.0
2022-06-10,6.133,6.305,5.896,5.896,301165.0
2022-06-14,5.65,5.683,5.376,5.576,581532.0
2022-06-15,5.535,5.535,5.241,5.331,320203.0
2022-06-16,5.331,5.364,5.126,5.167,465385.0
2022-06-17,5.044,5.167,4.831,5.151,584363.0
2022-06-20,5.151,5.192,4.938,4.938,308034.0
2022-06-21,5.093,5.093,4.839,4.864,379000.0
2022-06-22,4.741,4.823,4.7,4.774,283956.0
2022-06-23,4.856,4.86,4.7,4.725,180505.0
2022-06-24,4.872,4.889,4.708,4.823,341772.0
2022-06-27,4.823,4.913,4.766,4.872,250846.0
2022-06-28,4.979,4.979,4.807,4.872,410501.0
2022-06-29,4.831,4.872,4.725,4.807,310413.0
2022-06-30,4.733,4.774,4.667,4.667,337253.0
2022-07-01,4.799,5.028,4.749,4.782,256746.0
2022-07-04,4.913,5.028,4.807,4.823,259520.0
2022-07-05,5.036,5.036,4.708,4.831,259569.0
2022-07-06,4.667,4.905,4.643,4.864,354363.0
2022-07-07,4.823,4.897,4.717,4.848,296967.0
2022-07-08,4.831,5.044,4.749,4.913,354995.0
2022-07-11,4.889,4.905,4.799,4.823,184114.0
2022-07-12,4.913,4.913,4.766,4.782,225033.0
2022-07-13,4.831,4.93,4.799,4.864,471326.0
2022-07-14,4.815,4.897,4.766,4.889,428264.0
2022-07-15,4.815,4.848,4.749,4.758,267665.0
2022-07-18,4.749,4.749,4.569,4.618,291409.0
2022-07-19,4.479,4.594,4.389,4.479,522967.0
2022-07-20,4.479,4.504,4.422,4.455,824451.0
2022-07-21,5.56,5.617,4.938,5.11,1763930.0
2022-07-22,4.995,5.093,4.667,5.028,929881.0
2022-07-25,4.995,5.028,4.864,4.946,595352.0
2022-07-26,5.003,5.085,4.97,5.069,244941.0
2022-07-27,4.913,5.052,4.708,4.962,273995.0
2022-07-28,5.077,5.077,4.921,4.995,231750.0
2022-07-29,4.962,5.036,4.962,4.987,443799.0
2022-08-01,5.036,5.069,4.938,4.946,262147.0
2022-08-02,5.077,5.093,4.913,5.077,359842.0
2022-08-03,5.061,5.159,4.946,5.069,397609.0
2022-08-04,5.11,5.208,5.028,5.052,283944.0
2022-08-05,5.134,5.208,5.044,5.151,236491.0
2022-08-08,4.962,5.151,4.962,5.11,162657.0
2022-08-09,5.167,5.208,5.085,5.101,143200.0
2022-08-10,4.962,5.11,4.962,5.085,162293.0
2022-08-11,5.413,5.413,5.126,5.142,206355.0
2022-08-12,5.126,5.2,5.085,5.118,210862.0
2022-08-15,5.118,5.142,5.061,5.118,62817.0
2022-08-16,5.167,5.216,5.126,5.159,170278.0
2022-08-17,5.167,5.273,5.126,5.265,141221.0
2022-08-18,5.208,5.273,5.167,5.273,251426.0
2022-08-19,5.626,5.626,5.187,5.216,248321.0
2022-08-22,5.142,5.388,5.126,5.339,267763.0
2022-08-23,5.183,5.372,5.134,5.323,331596.0
2022-08-24,5.527,5.527,5.167,5.208,687492.0
2022-08-25,5.02,5.02,4.553,4.569,1275178.0
2022-08-26,4.512,4.659,4.471,4.496,1103983.0
2022-08-29,4.381,4.487,4.332,4.455,469110.0
2022-08-30,4.397,4.446,4.266,4.381,1167482.0
2022-08-31,4.348,4.549,4.348,4.463,1433334.0
2022-09-01,4.53,4.572,4.462,4.479,616022.0
2022-09-02,4.62,4.737,4.502,4.536,399166.0
2022-09-05,4.578,4.62,4.536,4.536,547863.0
2022-09-06,4.553,4.687,4.553,4.662,714947.0
2022-09-07,4.586,4.628,4.527,4.569,485071.0
2022-09-08,4.653,4.771,4.595,4.771,737836.0
2022-09-09,4.67,4.763,4.637,4.687,659827.0
2022-09-12,4.83,4.914,4.737,4.855,509718.0
2022-09-13,4.855,4.905,4.813,4.847,489295.0
2022-09-14,4.62,4.771,4.62,4.687,400461.0
2022-09-15,4.847,4.855,4.628,4.687,465842.0
2022-09-16,4.763,4.805,4.611,4.611,1333444.0
2022-09-19,4.544,4.645,4.418,4.578,356295.0
2022-09-20,4.746,4.746,4.586,4.595,488669.0
2022-09-21,4.519,4.616,4.452,4.595,472638.0
2022-09-23,4.544,4.565,4.452,4.46,730173.0
2022-09-26,4.267,4.401,4.233,4.25,389049.0
2022-09-27,4.326,4.422,4.208,4.242,814087.0
2022-09-28,4.191,4.233,4.12,4.2,484146.0
2022-09-29,4.292,4.385,4.149,4.233,1042835.0
2022-09-30,4.208,4.217,4.057,4.057,433992.0
2022-10-03,4.049,4.066,3.923,3.931,364850.0
2022-10-04,3.94,4.124,3.94,4.124,453284.0
2022-10-05,4.166,4.204,4.082,4.191,746332.0
2022-10-06,4.032,4.124,3.998,4.04,338721.0
2022-10-07,3.99,4.057,3.94,3.982,334545.0
2022-10-10,3.923,3.94,3.822,3.881,374183.0
2022-10-11,3.881,3.889,3.738,3.772,497549.0
2022-10-12,3.629,3.788,3.629,3.746,567315.0
2022-10-13,3.814,4.066,3.797,3.982,581428.0
2022-10-14,4.082,4.091,3.919,3.982,394850.0
2022-10-17,3.772,3.931,3.772,3.847,317722.0
2022-10-18,3.923,4.007,3.847,3.923,281452.0
2022-10-19,3.94,4.007,3.923,3.94,237547.0
2022-10-20,3.923,3.923,3.793,3.822,306486.0
2022-10-21,3.797,3.805,3.662,3.662,233617.0
2022-10-24,3.772,4.015,3.721,3.78,228583.0
2022-10-25,3.763,3.982,3.755,3.931,489985.0
2022-10-26,3.755,4.04,3.755,3.914,474830.0
2022-10-27,3.906,3.914,3.83,3.889,695420.0
2022-10-28,3.864,3.956,3.784,3.788,461912.0
2022-10-31,4.049,4.074,3.889,3.923,529532.0
2022-11-01,3.881,4.133,3.847,4.099,696146.0
2022-11-02,4.225,4.233,4.124,4.183,422867.0
2022-11-03,4.015,4.099,3.986,4.057,394579.0
2022-11-04,4.057,4.133,4.007,4.108,451889.0
2022-11-07,4.141,4.158,4.066,4.116,323942.0
2022-11-08,4.116,4.175,4.091,4.141,331890.0
2022-11-09,4.149,4.25,4.124,4.191,360776.0
2022-11-10,4.116,4.154,4.074,4.124,382426.0
2022-11-11,4.242,4.338,4.2,4.309,416288.0
2022-11-14,4.309,4.317,4.191,4.233,209983.0
2022-11-15,4.292,4.397,4.292,4.351,557181.0
2022-11-16,4.351,4.351,4.275,4.309,224267.0
2022-11-17,4.351,4.385,4.317,4.359,231502.0
2022-11-18,4.359,4.359,4.326,4.351,154669.0
2022-11-21,4.368,4.494,4.351,4.477,435669.0
2022-11-22,4.586,4.603,4.435,4.561,407433.0
2022-11-23,4.586,4.662,4.544,4.653,330251.0
2022-11-24,4.645,4.695,4.586,4.637,211349.0
2022-11-25,4.637,4.662,4.578,4.637,170582.0
2022-11-28,4.637,4.687,4.586,4.586,320076.0
2022-11-29,4.637,4.637,4.477,4.519,189399.0
2022-11-30,4.553,4.603,4.502,4.603,428763.0
2022-12-01,4.662,4.754,4.628,4.737,559155.0
2022-12-02,4.679,4.721,4.603,4.611,253042.0
2022-12-05,4.611,4.628,4.511,4.553,127570.0
2022-12-06,4.536,4.553,4.502,4.536,186145.0
2022-12-07,4.536,4.645,4.477,4.645,338123.0
2022-12-08,4.637,4.645,4.553,4.569,277972.0
2022-12-09,4.704,4.704,4.544,4.595,428306.0
2022-12-12,4.578,4.578,4.485,4.578,240570.0
2022-12-13,4.637,4.788,4.586,4.763,422539.0
2022-12-14,4.805,4.872,4.746,4.872,343462.0
2022-12-15,4.931,4.947,4.838,4.931,667816.0
2022-12-16,4.939,5.107,4.855,5.107,634862.0
2022-12-19,5.174,5.174,4.935,4.939,519352.0
2022-12-20,5.015,5.015,4.863,4.88,432044.0
2022-12-21,4.956,4.998,4.876,4.998,367970.0
2022-12-22,5.124,5.208,4.956,5.015,514222.0
2022-12-23,4.956,4.981,4.834,4.855,214285.0
2022-12-28,4.905,4.931,4.763,4.788,133153.0
2022-12-29,4.662,4.813,4.653,4.796,230611.0
2022-12-30,4.897,4.897,4.805,4.83,145480.0
2023-01-03,4.88,4.889,4.704,4.737,115831.0
2023-01-04,4.855,4.863,4.746,4.838,225573.0
2023-01-05,4.746,4.905,4.737,4.838,310569.0
2023-01-06,4.813,4.847,4.712,4.779,150699.0
2023-01-09,4.905,4.931,4.83,4.872,150292.0
2023-01-10,4.779,4.914,4.779,4.897,105082.0
2023-01-11,4.897,4.939,4.855,4.889,141861.0
2023-01-12,4.889,4.998,4.863,4.964,270880.0
2023-01-13,4.998,5.057,4.964,5.006,246241.0
2023-01-16,5.04,5.061,4.956,4.981,162740.0
2023-01-17,4.989,4.998,4.855,4.855,192418.0
2023-01-18,4.83,4.914,4.813,4.889,532185.0
2023-01-19,4.872,4.872,4.737,4.746,330182.0
2023-01-20,4.83,4.855,4.712,4.788,265832.0
2023-01-23,4.788,4.821,4.729,4.779,163331.0
2023-01-24,4.788,4.838,4.729,4.821,160815.0
2023-01-25,4.838,4.847,4.779,4.847,161494.0
2023-01-27,4.947,4.947,4.796,4.838,158032.0
2023-01-30,4.947,4.947,4.821,4.821,210387.0
2023-01-31,4.838,4.964,4.805,4.897,205774.0
2023-02-01,4.998,5.006,4.91,4.956,205889.0
2023-02-02,5.023,5.048,4.931,5.015,237188.0
2023-02-03,5.04,5.166,5.006,5.107,401219.0
2023-02-06,5.107,5.107,4.947,4.947,173469.0
2023-02-07,4.947,5.023,4.914,4.998,277660.0
2023-02-08,5.057,5.094,4.973,5.065,179419.0
2023-02-09,5.057,5.065,4.947,4.973,150931.0
2023-02-10,4.897,4.939,4.83,4.855,235537.0
2023-02-13,4.83,4.91,4.796,4.872,202207.0
2023-02-14,4.998,4.998,4.863,4.939,240294.0
2023-02-15,5.115,5.183,4.956,5.015,177443.0
2023-02-16,5.04,5.187,5.04,5.124,323391.0
2023-02-17,5.082,5.199,5.065,5.191,242565.0
2023-02-20,5.418,5.493,5.283,5.367,654040.0
2023-02-21,5.418,5.418,5.283,5.367,336286.0
2023-02-22,5.199,5.3,5.136,5.258,253163.0
2023-02-23,5.216,5.661,5.216,5.544,418342.0
2023-02-24,5.46,5.51,5.397,5.493,395019.0
2023-02-27,5.586,5.586,5.317,5.351,253533.0
2023-02-28,5.418,5.611,5.367,5.51,292828.0
2023-03-01,5.375,5.52,5.341,5.435,188524.0
2023-03-02,5.374,5.532,5.374,5.485,250885.0
2023-03-03,5.485,5.519,5.382,5.451,389852.0
2023-03-06,5.51,5.51,5.416,5.485,417683.0
2023-03-07,5.485,5.63,5.459,5.57,216117.0
2023-03-08,5.51,5.621,5.51,5.553,281620.0
2023-03-09,5.587,5.656,5.536,5.63,369921.0
2023-03-10,5.673,5.673,5.54,5.638,398888.0
2023-03-13,5.596,5.621,5.425,5.425,431511.0
2023-03-14,5.425,5.425,5.425,5.425,0.0
2023-03-15,5.498,5.498,5.498,5.498,0.0
2023-03-16,5.498,5.498,5.498,5.498,0.0
2023-03-17,5.152,5.195,4.862,5.022,2216593.0
2023-03-20,5.048,5.204,5.009,5.152,1486428.0
2023-03-21,5.152,5.221,5.065,5.126,425479.0
2023-03-22,5.247,5.368,5.186,5.186,1003747.0
2023-03-23,5.152,5.238,5.108,5.169,617325.0
2023-03-24,5.108,5.204,5.108,5.186,527735.0
2023-03-27,5.195,5.238,5.03,5.039,526016.0
2023-03-28,5.065,5.195,5.022,5.108,729818.0
2023-03-29,5.091,5.126,5.03,5.091,800205.0
2023-03-30,5.091,5.126,5.065,5.091,514780.0
2023-03-31,5.1,5.152,5.052,5.065,834228.0
2023-04-03,5.117,5.152,5.048,5.117,524416.0
2023-04-04,5.178,5.204,5.108,5.126,538497.0
2023-04-05,5.282,5.29,5.126,5.152,389026.0
2023-04-06,5.152,5.169,5.082,5.108,334207.0
2023-04-11,5.195,5.195,5.126,5.152,350793.0
2023-04-12,5.152,5.178,5.082,5.082,843900.0
2023-04-13,5.074,5.1,5.005,5.022,467331.0
2023-04-14,5.065,5.16,5.013,5.03,753429.0
2023-04-17,5.074,5.095,4.992,5.056,396582.0
2023-04-18,5.048,5.095,4.979,5.074,634203.0
2023-04-19,5.108,5.108,4.823,4.883,680626.0
2023-04-20,4.918,5.013,4.866,4.927,839307.0
2023-04-21,4.857,4.905,4.823,4.857,537280.0
2023-04-24,4.892,4.97,4.823,4.953,309267.0
2023-04-26,4.953,5.065,4.875,5.022,445529.0
2023-04-27,4.935,5.238,4.935,5.186,608227.0
2023-04-28,5.282,5.329,5.204,5.282,566824.0
2023-05-01,5.325,5.351,5.282,5.29,514170.0
2023-05-02,5.264,5.325,5.256,5.273,438858.0
2023-05-03,5.273,5.299,5.195,5.264,420035.0
2023-05-04,5.238,5.498,5.23,5.498,605750.0
2023-05-05,5.498,5.559,5.42,5.455,711792.0
2023-05-08,5.463,5.524,5.442,5.446,301704.0
2023-05-09,5.463,5.463,5.355,5.385,311357.0
2023-05-10,5.351,5.437,5.334,5.437,402257.0
2023-05-11,5.437,5.585,5.42,5.585,621571.0
2023-05-12,5.611,5.663,5.524,5.602,407969.0
2023-05-15,5.585,5.671,5.524,5.611,430442.0
2023-05-16,5.585,5.68,5.559,5.593,752183.0
2023-05-17,5.541,5.719,5.541,5.671,466665.0
2023-05-18,5.689,5.723,5.619,5.689,443942.0
2023-05-19,5.706,5.732,5.619,5.689,580402.0
2023-05-22,5.715,5.957,5.715,5.879,974486.0
2023-05-23,5.87,5.87,5.749,5.775,557986.0
2023-05-24,5.732,5.801,5.706,5.74,280781.0
2023-05-25,5.689,5.762,5.645,5.697,572421.0
2023-05-26,5.663,5.766,5.654,5.758,283245.0
2023-05-29,5.801,5.931,5.784,5.87,395230.0
2023-05-30,5.87,5.905,5.818,5.87,266997.0
2023-05-31,5.844,5.896,5.827,5.888,1302457.0
2023-06-01,5.844,5.853,5.784,5.81,289625.0
2023-06-02,5.844,5.94,5.805,5.914,551986.0
2023-06-05,6.078,6.147,5.896,5.905,680183.0
2023-06-06,5.896,5.918,5.849,5.862,404158.0
2023-06-07,6.139,6.147,5.888,6.035,473177.0
2023-06-08,6.026,6.087,5.966,6.018,559359.0
2023-06-09,6.052,6.069,5.987,6.018,447979.0
2023-06-13,6.061,6.182,6.0,6.182,814089.0
2023-06-14,6.208,6.269,6.156,6.225,568890.0
2023-06-15,6.251,6.251,6.13,6.156,700681.0
2023-06-16,6.217,6.502,6.165,6.26,4883568.0
2023-06-19,6.321,6.355,6.243,6.269,484497.0
2023-06-20,6.303,6.303,6.186,6.26,630164.0
2023-06-21,6.295,6.321,6.225,6.234,504976.0
2023-06-22,6.234,6.234,6.13,6.173,499414.0
2023-06-23,6.156,6.165,6.069,6.13,499011.0
2023-06-26,6.104,6.156,6.078,6.156,360867.0
2023-06-27,6.173,6.173,6.074,6.104,462747.0
2023-06-28,6.104,6.208,6.104,6.191,420906.0
2023-06-29,6.173,6.238,6.139,6.156,278676.0
2023-06-30,6.156,6.316,6.139,6.286,710970.0
2023-07-03,6.373,6.433,6.325,6.355,948113.0
2023-07-04,6.373,6.442,6.321,6.355,619601.0
2023-07-05,6.321,6.347,6.26,6.303,743866.0
2023-07-06,6.251,6.295,6.173,6.217,685463.0
2023-07-07,6.113,6.156,6.039,6.104,595032.0
2023-07-10,6.121,6.147,6.018,6.069,567066.0
2023-07-11,6.147,6.182,6.13,6.147,363167.0
2023-07-12,6.147,6.191,6.087,6.139,578237.0
2023-07-13,6.191,6.199,6.165,6.182,630113.0
2023-07-14,6.191,6.191,6.13,6.139,369069.0
2023-07-17,6.165,6.173,6.113,6.147,367769.0
2023-07-18,6.139,6.156,6.005,6.026,424254.0
2023-07-19,6.052,6.121,6.0,6.078,469558.0
2023-07-20,6.069,6.104,5.992,6.0,348283.0
2023-07-21,5.992,6.026,5.953,6.009,267589.0
2023-07-24,6.026,6.052,5.983,6.009,233795.0
2023-07-25,6.061,6.095,6.035,6.061,357812.0
2023-07-26,6.061,6.104,5.983,6.087,503588.0
2023-07-27,6.095,6.104,6.009,6.018,646639.0
2023-07-28,6.018,6.052,5.922,5.983,267098.0
2023-07-31,5.983,6.061,5.979,6.0,606987.0
2023-08-01,6.018,6.052,5.966,5.974,358258.0
2023-08-02,5.931,5.931,5.844,5.862,380457.0
2023-08-03,5.914,5.914,5.784,5.801,279396.0
2023-08-04,5.818,5.844,5.727,5.844,474457.0
2023-08-07,5.827,5.888,5.81,5.844,169311.0
2023-08-08,5.853,5.853,5.762,5.792,297277.0
2023-08-09,5.81,5.853,5.775,5.827,358676.0
2023-08-10,5.853,5.905,5.81,5.879,333046.0
2023-08-11,5.836,5.914,5.827,5.87,193586.0
2023-08-14,5.836,5.87,5.766,5.836,306220.0
2023-08-15,5.853,5.966,5.836,5.888,288268.0
2023-08-16,5.844,5.896,5.792,5.87,1189203.0
2023-08-17,5.836,5.931,5.81,5.844,242297.0
2023-08-18,5.637,5.844,5.628,5.818,354668.0
2023-08-21,5.827,5.896,5.792,5.844,269147.0
2023-08-22,5.818,5.836,5.719,5.74,361945.0
2023-08-23,5.74,5.775,5.654,5.654,433637.0
2023-08-24,5.715,5.758,5.619,5.706,774619.0
2023-08-25,5.567,5.654,5.567,5.628,314920.0
2023-08-28,5.628,5.732,5.619,5.732,285171.0
2023-08-29,5.715,5.74,5.671,5.74,220190.0
2023-08-30,5.888,5.922,5.36,5.628,1825237.0
2023-08-31,5.628,5.628,5.308,5.489,1945397.0
2023-09-01,5.455,5.524,5.377,5.498,892820.0
2023-09-04,5.498,5.533,5.334,5.377,929093.0
2023-09-05,5.299,5.463,5.264,5.455,890724.0
2023-09-06,5.429,5.559,5.429,5.541,877410.0
2023-09-07,5.524,5.524,5.411,5.489,605690.0
2023-09-08,5.472,5.498,5.429,5.481,426946.0
2023-09-11,5.455,5.533,5.455,5.507,731914.0
2023-09-12,5.472,5.541,5.403,5.411,573742.0
2023-09-13,5.387,5.44,5.316,5.316,660240.0
2023-09-14,5.357,5.361,5.268,5.312,713879.0
2023-09-15,5.383,5.41,5.312,5.312,1346466.0
2023-09-18,5.312,5.33,5.126,5.162,527592.0
2023-09-19,5.091,5.162,5.073,5.135,659891.0
2023-09-20,5.1,5.197,5.029,5.171,930914.0
2023-09-21,5.18,5.206,5.029,5.047,945211.0
2023-09-22,4.958,5.047,4.958,5.029,767039.0
2023-09-25,5.003,5.171,4.976,5.144,462281.0
2023-09-26,5.118,5.135,5.065,5.073,515836.0
2023-09-27,5.038,5.109,5.038,5.1,387336.0
2023-09-28,5.073,5.1,5.011,5.047,851479.0
2023-09-29,5.065,5.1,5.003,5.073,430834.0
2023-10-02,5.082,5.082,5.003,5.011,112380.0
2023-10-03,4.932,4.967,4.861,4.87,555273.0
2023-10-04,4.781,4.905,4.684,4.896,949325.0
2023-10-05,4.896,5.029,4.896,4.958,404291.0
2023-10-06,4.941,5.091,4.941,5.065,545129.0
2023-10-09,5.056,5.118,5.038,5.109,451373.0
2023-10-10,5.135,5.268,5.118,5.259,539502.0
2023-10-11,5.259,5.312,5.206,5.304,302338.0
2023-10-12,5.321,5.374,5.312,5.348,528993.0
2023-10-13,5.312,5.339,5.162,5.233,242224.0
2023-10-16,5.233,5.242,5.162,5.215,212523.0
2023-10-17,5.321,5.321,5.188,5.25,296431.0
2023-10-18,5.259,5.277,5.184,5.215,214171.0
2023-10-19,5.126,5.25,5.073,5.25,446802.0
2023-10-20,5.171,5.277,5.153,5.277,336450.0
2023-10-23,5.197,5.242,5.197,5.233,237845.0
2023-10-24,5.206,5.339,5.188,5.33,360346.0
2023-10-25,5.516,5.684,5.419,5.578,962680.0
2023-10-26,5.543,5.569,5.383,5.445,312683.0
2023-10-27,5.383,5.445,5.357,5.392,349306.0
2023-10-30,5.33,5.374,5.259,5.357,444852.0
2023-10-31,5.312,5.383,5.135,5.33,451913.0
2023-11-01,5.383,5.392,5.286,5.312,326825.0
2023-11-02,5.392,5.516,5.33,5.472,226501.0
2023-11-03,5.534,5.596,5.472,5.551,306889.0
2023-11-06,5.596,5.622,5.516,5.543,291710.0
2023-11-07,5.374,5.574,5.374,5.534,206713.0
2023-11-08,5.569,5.622,5.569,5.587,237380.0
2023-11-09,5.605,5.636,5.551,5.622,311038.0
2023-11-10,5.534,5.649,5.534,5.622,186907.0
2023-11-13,5.667,5.684,5.622,5.684,217736.0
2023-11-14,5.702,5.711,5.622,5.711,433956.0
2023-11-15,5.746,5.799,5.702,5.702,478777.0
2023-11-16,5.72,5.764,5.622,5.693,350705.0
2023-11-17,5.755,5.817,5.658,5.746,250244.0
2023-11-20,5.808,5.808,5.684,5.693,172596.0
2023-11-21,5.693,5.711,5.596,5.711,201248.0
2023-11-22,5.711,5.737,5.667,5.737,539227.0
2023-11-23,5.737,5.773,5.693,5.755,284108.0
2023-11-24,5.675,5.729,5.667,5.667,276330.0
2023-11-27,5.746,5.746,5.693,5.702,281549.0
2023-11-28,5.667,5.746,5.667,5.737,320300.0
2023-11-29,5.755,6.061,5.746,5.985,762198.0
2023-11-30,5.914,5.985,5.844,5.87,1124972.0
2023-12-01,5.853,5.879,5.746,5.755,294420.0
2023-12-04,5.888,5.914,5.844,5.87,502279.0
2023-12-05,5.835,5.844,5.764,5.773,271309.0
2023-12-06,5.861,5.879,5.764,5.853,403502.0
2023-12-07,5.853,5.901,5.835,5.861,527279.0
2023-12-08,5.87,5.95,5.844,5.923,273639.0
2023-12-11,5.959,6.074,5.959,5.968,314469.0
2023-12-12,5.976,5.976,5.888,5.932,504957.0
2023-12-13,5.914,5.95,5.888,5.914,386177.0
2023-12-14,5.914,6.03,5.897,6.012,407963.0
2023-12-15,6.065,6.065,5.95,5.976,775618.0
2023-12-18,5.976,6.003,5.923,5.932,179878.0
2023-12-19,5.932,6.012,5.888,6.012,318457.0
2023-12-20,6.136,6.171,6.03,6.136,381475.0
2023-12-21,6.189,6.189,5.994,6.065,381742.0
2023-12-22,6.065,6.118,6.047,6.083,120984.0
2023-12-27,6.189,6.198,6.1,6.162,187620.0
2023-12-28,6.198,6.198,6.136,6.189,266255.0
2023-12-29,6.189,6.251,6.154,6.198,184080.0
2024-01-02,6.216,6.278,6.198,6.269,133593.0
2024-01-03,6.233,6.242,6.118,6.127,174192.0
2024-01-04,6.18,6.18,6.074,6.1,123402.0
2024-01-05,6.118,6.136,6.074,6.118,119638.0
2024-01-08,6.145,6.171,6.047,6.074,120876.0
2024-01-09,6.154,6.233,6.109,6.18,238001.0
2024-01-10,6.18,6.198,6.118,6.154,165490.0
2024-01-11,6.233,6.251,6.136,6.189,231287.0
2024-01-12,6.189,6.198,6.056,6.056,183791.0
2024-01-15,6.092,6.154,6.092,6.092,126778.0
2024-01-16,6.047,6.065,5.985,6.021,243359.0
2024-01-17,6.021,6.1,6.021,6.056,204992.0
2024-01-18,5.976,6.083,5.968,6.074,332454.0
2024-01-19,6.162,6.198,6.065,6.118,332440.0
2024-01-22,6.198,6.286,6.171,6.198,339926.0
2024-01-23,6.207,6.242,6.18,6.198,251416.0
2024-01-24,6.242,6.269,6.207,6.242,173835.0
2024-01-25,6.251,6.251,6.154,6.198,353611.0
2024-01-29,6.154,6.251,6.136,6.216,436599.0
2024-01-30,6.233,6.269,6.162,6.198,268592.0
2024-01-31,6.216,6.375,6.162,6.357,506877.0
2024-02-01,6.313,6.313,6.131,6.162,395441.0
2024-02-02,6.162,6.211,6.127,6.145,516248.0
2024-02-05,6.154,6.189,6.065,6.083,220203.0
2024-02-06,6.012,6.083,5.976,6.021,345169.0
2024-02-07,6.047,6.065,5.941,5.941,306069.0
2024-02-08,6.021,6.03,5.968,6.012,392555.0
2024-02-09,5.976,6.021,5.906,5.985,340667.0
2024-02-12,6.012,6.038,5.941,5.941,209923.0
2024-02-13,5.985,6.021,5.914,5.914,260124.0
2024-02-14,5.844,5.87,5.782,5.826,313082.0
2024-02-15,5.888,5.95,5.87,5.923,323947.0
2024-02-16,5.976,5.985,5.879,5.879,158318.0
2024-02-19,5.914,5.932,5.737,5.737,223949.0
2024-02-20,5.737,5.861,5.72,5.808,661871.0
2024-02-21,5.844,5.897,5.755,5.773,351095.0
2024-02-22,5.693,5.799,5.693,5.773,231795.0
2024-02-23,5.861,5.861,5.799,5.817,152679.0
2024-02-26,5.888,5.888,5.799,5.888,161474.0
2024-02-27,5.826,5.932,5.817,5.835,382912.0
2024-02-28,5.578,5.578,4.87,5.135,3463600.0
2024-02-29,5.242,5.348,5.034,5.348,2059362.0
2024-03-01,5.339,5.445,5.188,5.392,1245635.0
2024-03-04,5.312,5.49,5.233,5.233,717189.0
2024-03-05,5.197,5.233,5.1,5.118,562911.0
2024-03-06,5.126,5.197,5.073,5.153,614972.0
2024-03-07,5.18,5.41,5.18,5.339,622743.0
2024-03-08,5.383,5.41,5.326,5.348,298991.0
2024-03-11,5.295,5.388,5.259,5.339,291052.0
2024-03-12,5.33,5.357,5.25,5.321,204364.0
2024-03-13,5.339,5.348,5.25,5.259,329042.0
2024-03-14,5.259,5.37,5.25,5.312,554329.0
2024-03-15,5.259,5.352,5.25,5.25,765502.0
2024-03-18,5.242,5.295,5.233,5.242,363130.0
2024-03-19,5.233,5.26,5.161,5.224,301701.0
2024-03-20,5.309,5.309,5.192,5.21,254225.0
2024-03-21,5.246,5.282,5.201,5.237,536777.0
2024-03-22,5.246,5.255,5.174,5.21,318037.0
2024-03-25,5.156,5.282,5.156,5.21,417127.0
2024-03-26,5.21,5.228,5.119,5.128,465265.0
2024-03-27,5.128,5.228,5.119,5.192,305105.0
2024-03-28,5.219,5.264,5.156,5.219,594003.0
2024-04-02,5.192,5.219,5.083,5.101,381957.0
2024-04-03,5.065,5.07,4.912,4.939,608423.0
2024-04-04,5.002,5.083,4.993,5.02,436410.0
2024-04-05,5.011,5.02,4.948,4.993,281376.0
2024-04-08,5.02,5.065,5.002,5.047,364723.0
2024-04-09,5.038,5.083,4.993,5.056,477160.0
2024-04-10,5.065,5.124,5.047,5.092,390122.0
2024-04-11,5.056,5.065,4.984,4.993,329894.0
2024-04-12,4.984,5.02,4.966,4.975,369994.0
2024-04-15,4.966,4.975,4.849,4.894,361937.0
2024-04-16,4.876,4.93,4.821,4.876,491676.0
2024-04-17,4.876,4.898,4.849,4.849,273021.0
2024-04-18,4.849,4.948,4.849,4.921,513148.0
2024-04-19,4.876,4.961,4.849,4.903,313555.0
2024-04-22,4.948,5.011,4.948,4.966,245567.0
2024-04-23,5.002,5.128,5.002,5.119,282779.0
2024-04-24,5.119,5.174,5.056,5.065,334351.0
2024-04-26,5.02,5.047,4.885,4.939,717434.0
2024-04-29,4.993,5.056,4.862,5.029,413850.0
2024-04-30,5.038,5.047,4.993,5.02,383852.0
2024-05-01,4.948,4.984,4.885,4.975,410901.0
2024-05-02,5.002,5.119,4.984,5.101,613116.0
2024-05-03,5.146,5.291,5.092,5.282,432930.0
2024-05-06,5.318,5.372,5.183,5.183,581241.0
2024-05-07,5.228,5.327,5.137,5.291,615719.0
2024-05-08,5.327,5.377,5.264,5.345,518790.0
2024-05-09,5.345,5.345,5.192,5.201,453922.0
2024-05-10,5.192,5.228,5.074,5.083,338768.0
2024-05-13,5.092,5.128,4.975,5.002,291883.0
2024-05-14,4.984,5.065,4.975,5.02,682968.0
2024-05-15,5.056,5.11,4.975,5.083,443579.0
2024-05-16,5.11,5.11,4.885,4.948,692826.0
2024-05-17,4.93,4.93,4.794,4.83,476310.0
2024-05-20,4.867,4.867,4.74,4.776,589816.0
2024-05-21,4.749,4.88,4.713,4.83,694543.0
2024-05-22,4.876,4.876,4.632,4.677,505117.0
2024-05-23,4.623,4.785,4.605,4.776,356246.0
2024-05-24,4.695,4.767,4.686,4.74,447934.0
2024-05-27,4.794,4.984,4.776,4.93,463429.0
2024-05-28,4.903,4.948,4.659,4.695,517109.0
2024-05-29,4.596,4.641,4.533,4.551,760047.0
2024-05-30,4.542,4.686,4.542,4.641,566631.0
2024-05-31,4.74,4.74,4.605,4.677,1076327.0
2024-06-03,4.722,4.749,4.65,4.686,337678.0
2024-06-04,4.677,4.713,4.65,4.677,487337.0
2024-06-05,4.758,4.758,4.677,4.704,393553.0
2024-06-06,4.785,4.812,4.691,4.803,636416.0
2024-06-07,4.812,4.849,4.695,4.731,814952.0
2024-06-11,4.686,4.704,4.551,4.569,592593.0
2024-06-12,4.632,4.686,4.514,4.514,473385.0
2024-06-13,4.569,4.569,4.505,4.514,517580.0
2024-06-14,4.514,4.542,4.42,4.487,598361.0
2024-06-17,4.469,4.519,4.406,4.496,917889.0
2024-06-18,4.587,4.623,4.478,4.533,692886.0
2024-06-19,4.542,4.56,4.451,4.46,560309.0
2024-06-20,4.442,4.56,4.388,4.533,931857.0
2024-06-21,4.605,4.605,4.505,4.505,540359.0
2024-06-24,4.523,4.569,4.478,4.514,484667.0
2024-06-25,4.56,4.596,4.514,4.551,719243.0
2024-06-26,4.605,4.605,4.46,4.523,733899.0
2024-06-27,4.451,4.596,4.415,4.578,803411.0
2024-06-28,4.605,4.668,4.587,4.65,440033.0
2024-07-01,4.605,4.722,4.569,4.596,579260.0
2024-07-02,4.533,4.578,4.424,4.424,362890.0
2024-07-03,4.46,4.492,4.388,4.424,612549.0
2024-07-04,4.505,4.505,4.329,4.361,480906.0
2024-07-05,4.37,4.433,4.334,4.334,570972.0
2024-07-08,4.316,4.415,4.298,4.379,404634.0
2024-07-09,4.424,4.514,4.361,4.478,639941.0
2024-07-10,4.478,4.546,4.406,4.542,513105.0
2024-07-11,4.596,4.6,4.496,4.505,654307.0
2024-07-12,4.533,4.731,4.533,4.731,861962.0
2024-07-15,4.758,4.767,4.551,4.569,958989.0
2024-07-16,4.569,4.663,4.533,4.605,418711.0
2024-07-17,4.686,4.758,4.668,4.74,424074.0
2024-07-18,4.74,4.758,4.659,4.695,564120.0
2024-07-19,4.596,4.659,4.569,4.614,314066.0
2024-07-22,4.587,4.668,4.569,4.659,322622.0
2024-07-23,4.632,4.654,4.605,4.632,270682.0
2024-07-24,4.587,4.659,4.578,4.596,370460.0
2024-07-25,4.551,4.587,4.542,4.542,490128.0
2024-07-26,4.596,4.596,4.514,4.523,500384.0
2024-07-29,4.578,4.596,4.523,4.542,485957.0
2024-07-30,4.523,4.596,4.523,4.56,413911.0
2024-07-31,4.605,4.758,4.533,4.74,1100367.0
2024-08-01,4.812,4.812,4.686,4.686,477034.0
2024-08-02,4.596,4.641,4.533,4.587,345096.0
2024-08-05,4.533,4.537,4.406,4.442,740026.0
2024-08-06,4.433,4.523,4.424,4.523,469985.0
2024-08-07,4.433,4.578,4.433,4.533,426886.0
2024-08-08,4.56,4.569,4.442,4.442,310751.0
2024-08-09,4.569,4.569,4.415,4.433,271872.0
2024-08-12,4.487,4.496,4.406,4.424,325501.0
2024-08-13,4.478,4.542,4.37,4.542,365246.0
2024-08-14,4.587,4.618,4.542,4.56,424427.0
2024-08-15,4.578,4.663,4.578,4.596,378340.0
2024-08-16,4.686,4.686,4.623,4.668,309158.0
2024-08-19,4.668,4.713,4.65,4.695,240815.0
2024-08-20,4.713,4.776,4.605,4.668,302029.0
2024-08-21,4.65,4.65,4.551,4.56,360331.0
2024-08-22,4.605,4.632,4.542,4.632,204926.0
2024-08-23,4.614,4.614,4.505,4.523,333514.0
2024-08-26,3.973,3.973,3.232,3.449,6886060.0
2024-08-27,3.494,3.603,3.476,3.584,374068.0
2024-08-28,3.882,3.964,3.575,3.63,3173467.0
2024-08-29,3.521,3.521,3.296,3.314,2924710.0
2024-08-30,3.377,3.521,3.332,3.395,3522297.0
2024-09-02,3.386,3.422,3.336,3.422,1640150.0
2024-09-03,3.431,3.666,3.413,3.621,1598907.0
2024-09-04,3.557,3.584,3.44,3.44,1124614.0
2024-09-05,3.467,3.594,3.449,3.584,780455.0
2024-09-06,3.548,3.639,3.485,3.603,1192065.0
2024-09-09,3.548,3.648,3.503,3.584,819887.0
2024-09-10,3.584,3.639,3.566,3.594,371038.0
2024-09-11,3.584,3.693,3.566,3.693,885843.0
2024-09-12,3.712,3.731,3.684,3.684,1031939.0
2024-09-13,3.745,3.876,3.717,3.811,481120.0
2024-09-16,3.839,3.913,3.708,3.726,557673.0
2024-09-17,3.764,3.783,3.67,3.708,480289.0
2024-09-18,3.698,3.726,3.67,3.689,294001.0
2024-09-19,3.708,3.764,3.675,3.736,645260.0
2024-09-20,3.792,3.867,3.736,3.792,1015715.0
2024-09-23,3.745,3.764,3.708,3.745,315001.0
2024-09-24,3.717,3.755,3.698,3.717,439796.0
2024-09-25,3.755,3.755,3.698,3.736,499911.0
2024-09-26,3.726,3.792,3.717,3.773,843622.0
2024-09-27,3.773,3.848,3.745,3.848,431590.0
2024-09-30,3.867,3.909,3.829,3.857,434620.0
2024-10-01,3.876,3.895,3.811,3.857,266126.0
2024-10-02,3.829,3.848,3.792,3.848,482775.0
2024-10-03,3.857,3.857,3.783,3.783,393308.0
2024-10-04,3.783,3.792,3.708,3.773,482500.0
2024-10-07,3.773,3.951,3.773,3.932,762116.0
2024-10-08,3.904,3.913,3.829,3.829,356486.0
2024-10-09,3.857,4.016,3.857,3.979,804337.0
2024-10-10,3.988,4.063,3.955,4.025,794386.0
2024-10-11,4.025,4.063,3.974,4.025,582278.0
2024-10-14,4.109,4.109,3.96,3.979,639050.0
2024-10-15,4.016,4.072,3.988,4.035,478047.0
2024-10-16,3.997,4.053,3.96,3.96,368636.0
2024-10-17,4.016,4.044,3.941,3.969,945026.0
2024-10-18,3.96,3.983,3.876,3.876,446381.0
2024-10-21,3.895,3.923,3.811,3.829,822262.0
2024-10-22,3.792,3.871,3.773,3.839,708526.0
2024-10-23,3.867,3.885,3.82,3.848,557126.0
2024-10-24,3.876,4.011,3.843,3.932,931425.0
2024-10-25,3.979,4.002,3.932,3.932,501380.0
2024-10-28,3.951,3.969,3.806,3.839,411406.0
2024-10-29,3.923,3.923,3.755,3.755,648540.0
2024-10-30,3.755,3.764,3.624,3.661,1709012.0
2024-10-31,3.596,3.689,3.54,3.661,781343.0
2024-11-01,3.586,3.638,3.521,3.577,1449279.0
2024-11-04,3.586,3.605,3.474,3.549,834894.0
2024-11-05,3.512,3.586,3.498,3.558,804174.0
2024-11-06,3.586,3.67,3.577,3.633,519730.0
2024-11-07,3.68,3.698,3.614,3.652,441271.0
2024-11-08,3.624,3.698,3.568,3.568,556491.0
2024-11-11,3.568,3.591,3.521,3.549,402942.0
2024-11-12,3.53,3.586,3.474,3.568,475435.0
2024-11-13,3.577,3.586,3.521,3.549,327547.0
2024-11-14,3.577,3.614,3.54,3.596,418260.0
2024-11-15,3.614,3.647,3.586,3.605,326254.0
2024-11-18,3.642,3.652,3.596,3.642,393680.0
2024-11-19,3.642,3.708,3.624,3.68,667798.0
2024-11-20,3.68,3.68,3.605,3.614,860899.0
2024-11-21,3.624,3.624,3.493,3.493,644398.0
2024-11-22,3.53,3.53,3.474,3.521,434300.0
2024-11-25,3.614,3.614,3.484,3.484,922953.0
2024-11-26,3.493,3.512,3.446,3.484,1037600.0
2024-11-27,3.456,3.53,3.442,3.53,757203.0
2024-11-28,3.53,3.642,3.53,3.577,786317.0
2024-11-29,3.586,3.67,3.577,3.642,435138.0
2024-12-02,3.68,3.726,3.605,3.624,539459.0
2024-12-03,3.624,3.661,3.596,3.633,596178.0
2024-12-04,3.586,3.642,3.563,3.642,542600.0
2024-12-05,3.652,3.698,3.591,3.624,656780.0
2024-12-06,3.586,3.624,3.54,3.577,520238.0
2024-12-09,3.568,3.596,3.465,3.493,597854.0
2024-12-10,3.493,3.53,3.423,3.456,802926.0
2024-12-11,3.456,3.456,3.344,3.353,585763.0
2024-12-12,3.353,3.381,3.316,3.316,826785.0
2024-12-13,3.316,3.428,3.269,3.381,514221.0
2024-12-16,3.437,3.437,3.344,3.353,414111.0
2024-12-17,3.344,3.465,3.344,3.409,679684.0
2024-12-18,3.418,3.446,3.344,3.372,1090924.0
2024-12-19,3.278,3.334,3.222,3.316,1274680.0
2024-12-20,3.316,3.372,3.316,3.362,1132762.0
2024-12-23,3.353,3.418,3.353,3.39,441740.0
2024-12-24,3.4,3.493,3.39,3.493,256695.0
2024-12-27,3.502,3.53,3.4,3.409,784779.0
2024-12-30,3.39,3.409,3.316,3.409,664638.0
2024-12-31,3.372,3.474,3.362,3.418,422104.0
2025-01-02,3.418,3.456,3.381,3.428,277771.0
2025-01-03,3.39,3.493,3.39,3.484,379634.0
2025-01-06,3.502,3.521,3.362,3.362,523898.0
2025-01-07,3.4,3.4,3.344,3.372,401865.0
2025-01-08,3.372,3.409,3.353,3.362,383436.0
2025-01-09,3.39,3.39,3.26,3.278,923107.0
2025-01-10,3.269,3.297,3.213,3.232,698673.0
2025-01-13,3.222,3.241,3.185,3.203,466523.0
2025-01-14,3.269,3.306,3.232,3.306,604522.0
2025-01-15,3.297,3.381,3.297,3.353,470359.0
2025-01-16,3.418,3.521,3.409,3.502,808234.0
2025-01-17,3.521,3.568,3.456,3.484,531198.0
2025-01-20,3.502,3.512,3.446,3.446,416023.0
2025-01-21,3.446,3.502,3.442,3.474,567541.0
2025-01-22,3.484,3.544,3.484,3.484,531821.0
2025-01-23,3.484,3.521,3.428,3.428,765338.0
2025-01-24,3.428,3.428,3.316,3.353,1358204.0
2025-01-28,3.362,3.428,3.334,3.409,820785.0
2025-01-29,3.409,3.512,3.404,3.502,702792.0
2025-01-30,3.493,3.577,3.493,3.54,648385.0
2025-01-31,3.577,3.582,3.521,3.568,731000.0
2025-02-03,3.512,3.521,3.4,3.4,671604.0
2025-02-04,3.437,3.456,3.372,3.381,558139.0
2025-02-05,3.418,3.437,3.362,3.362,277986.0
2025-02-06,3.39,3.418,3.372,3.4,321077.0
2025-02-07,3.437,3.437,3.381,3.409,386320.0
2025-02-10,3.39,3.437,3.353,3.428,384130.0
2025-02-11,3.465,3.484,3.367,3.4,337123.0
2025-02-12,3.4,3.409,3.288,3.297,532264.0
2025-02-13,3.344,3.344,3.25,3.297,735262.0
2025-02-14,3.297,3.339,3.269,3.306,717698.0
2025-02-17,3.316,3.325,3.269,3.297,712244.0
2025-02-18,3.306,3.306,3.25,3.26,713567.0
2025-02-19,3.297,3.362,3.283,3.353,590286.0
2025-02-20,3.325,3.54,3.306,3.53,1474967.0
2025-02-21,3.568,3.642,3.512,3.568,907425.0
2025-02-24,3.661,3.67,3.465,3.474,592842.0
2025-02-25,3.474,3.474,3.381,3.381,755597.0
2025-02-26,3.306,3.306,2.596,2.867,4732784.0
2025-02-27,2.83,2.961,2.802,2.933,1415120.0
2025-02-28,2.942,3.007,2.886,2.895,1314135.0
2025-03-03,2.905,3.147,2.877,3.11,1683539.0
2025-03-04,3.185,3.316,3.119,3.166,994550.0
2025-03-05,3.119,3.25,3.017,3.017,1320689.0
2025-03-06,3.035,3.054,2.951,2.97,928550.0
2025-03-07,2.998,3.035,2.923,2.961,983089.0
2025-03-10,3.007,3.045,2.914,2.914,344704.0
2025-03-11,2.858,2.867,2.783,2.839,788264.0
2025-03-12,2.811,2.849,2.671,2.699,1077988.0
2025-03-13,2.69,2.746,2.615,2.671,1191299.0
2025-03-14,2.662,2.699,2.596,2.699,928048.0
2025-03-17,2.718,2.774,2.69,2.755,713469.0
2025-03-18,2.774,2.793,2.634,2.727,1344435.0
2025-03-19,2.68,2.739,2.622,2.68,859125.0
2025-03-20,2.724,2.772,2.724,2.733,1456234.0
2025-03-21,2.724,2.743,2.665,2.665,7729483.0
2025-03-24,2.714,2.733,2.607,2.607,1106335.0
2025-03-25,2.626,2.748,2.626,2.646,1360051.0
2025-03-26,2.665,2.753,2.641,2.704,1231173.0
2025-03-27,2.685,2.724,2.655,2.704,1100188.0
2025-03-28,2.704,2.704,2.617,2.626,856237.0
2025-03-31,2.655,2.655,2.578,2.607,340283.0
2025-04-01,2.607,2.617,2.48,2.5,1416920.0
2025-04-02,2.646,2.685,2.529,2.607,1362616.0
2025-04-03,2.587,2.617,2.48,2.578,1278432.0
2025-04-04,2.48,2.519,2.373,2.451,2428182.0
2025-04-07,2.334,2.344,2.213,2.247,2738149.0
2025-04-08,2.266,2.354,2.257,2.286,2101208.0
2025-04-09,2.169,2.198,2.13,2.159,2839765.0
2025-04-10,2.334,2.383,2.257,2.373,1351800.0
2025-04-11,2.315,2.471,2.237,2.461,2369988.0
2025-04-14,2.539,2.675,2.539,2.597,1695213.0
2025-04-15,2.597,2.694,2.539,2.548,741760.0
2025-04-16,2.558,2.578,2.485,2.548,983779.0
2025-04-17,2.568,2.568,2.432,2.471,1062398.0
2025-04-22,2.48,2.48,2.334,2.403,972037.0
2025-04-23,2.451,2.529,2.417,2.5,673103.0
2025-04-24,2.529,2.548,2.5,2.5,271857.0
2025-04-28,2.51,2.568,2.51,2.548,567957.0
2025-04-29,2.568,2.607,2.519,2.597,613864.0
2025-04-30,2.617,2.665,2.558,2.636,988865.0
2025-05-01,2.646,2.694,2.612,2.655,587964.0
2025-05-02,2.665,2.685,2.631,2.655,585692.0
2025-05-05,2.694,2.704,2.646,2.665,365803.0
2025-05-06,2.675,2.738,2.675,2.714,581610.0
2025-05-07,2.762,3.249,2.753,3.21,3068889.0
2025-05-08,3.259,3.259,2.889,2.899,3082828.0
2025-05-09,2.918,3.006,2.865,3.006,1541343.0
2025-05-12,3.025,3.069,2.938,2.957,1035749.0
2025-05-13,2.976,3.103,2.976,3.054,948599.0
2025-05-14,3.083,3.108,3.035,3.093,452123.0
2025-05-15,3.083,3.108,3.074,3.083,571928.0
2025-05-16,3.113,3.161,3.088,3.142,470801.0
2025-05-19,3.161,3.181,3.054,3.064,662527.0
2025-05-20,2.996,3.122,2.996,3.083,371587.0
2025-05-21,3.083,3.113,2.976,2.996,830632.0
2025-05-22,2.976,3.006,2.918,2.957,395541.0
2025-05-23,2.967,3.035,2.947,2.957,594984.0
2025-05-26,2.967,2.996,2.918,2.918,221902.0
2025-05-27,2.928,2.986,2.918,2.986,382450.0
2025-05-28,3.006,3.045,2.976,2.996,372955.0
2025-05-29,2.986,3.093,2.986,3.035,788964.0
2025-05-30,3.045,3.19,3.045,3.152,1238982.0
2025-06-02,3.113,3.152,3.074,3.083,1115463.0
2025-06-03,3.152,3.317,3.108,3.317,1018250.0
2025-06-04,3.336,3.385,3.171,3.181,1012176.0
2025-06-05,3.297,3.297,3.21,3.22,1044114.0
2025-06-06,3.21,3.229,3.132,3.152,524513.0
2025-06-10,3.152,3.2,3.132,3.171,425153.0
2025-06-11,3.2,3.288,3.142,3.142,607574.0
2025-06-12,3.152,3.181,3.117,3.181,713075.0
2025-06-13,3.181,3.181,3.015,3.064,690508.0
2025-06-16,3.064,3.108,3.035,3.093,333413.0
2025-06-17,3.122,3.22,3.074,3.074,645475.0
2025-06-18,3.152,3.2,3.074,3.152,1097935.0
2025-06-19,3.21,3.521,3.147,3.473,2001004.0
2025-06-20,3.453,3.638,3.434,3.609,1324147.0
2025-06-23,3.589,3.618,3.473,3.589,1089325.0
2025-06-24,3.521,3.667,3.521,3.638,659716.0
2025-06-25,3.638,3.691,3.57,3.657,602148.0
2025-06-26,3.657,3.682,3.599,3.677,522863.0
2025-06-27,3.677,3.774,3.628,3.696,664548.0
2025-06-30,3.725,3.735,3.657,3.687,541703.0
2025-07-01,3.687,3.735,3.599,3.648,646240.0
2025-07-02,3.628,3.716,3.618,3.687,619791.0
2025-07-03,3.648,3.721,3.628,3.696,884025.0
2025-07-04,3.687,3.735,3.648,3.687,286655.0
2025-07-07,3.667,3.687,3.609,3.677,301773.0
2025-07-08,3.638,3.74,3.58,3.716,529134.0
2025-07-09,3.716,3.735,3.667,3.725,380421.0
2025-07-10,3.735,3.794,3.711,3.745,623576.0
2025-07-11,3.755,3.794,3.716,3.725,325150.0
2025-07-14,3.745,3.779,3.706,3.745,343549.0
2025-07-15,3.784,3.784,3.662,3.696,339214.0
2025-07-16,3.687,3.735,3.648,3.677,282360.0
2025-07-17,3.687,3.725,3.667,3.716,387723.0
2025-07-18,3.706,3.716,3.667,3.696,345142.0
2025-07-21,3.687,3.725,3.638,3.716,288050.0
2025-07-22,3.725,3.725,3.628,3.657,428157.0
2025-07-23,3.667,3.716,3.638,3.648,314365.0
2025-07-24,3.662,3.73,3.638,3.706,440325.0
2025-07-25,3.706,3.755,3.677,3.735,247950.0
2025-07-28,3.735,3.735,3.687,3.706,361023.0
2025-07-29,3.716,3.813,3.687,3.784,778859.0
2025-07-30,3.794,3.794,3.618,3.638,387609.0
2025-07-31,3.735,3.735,3.599,3.638,378571.0
2025-08-01,3.628,3.628,3.56,3.609,307293.0
2025-08-04,3.589,3.628,3.531,3.57,254368.0
2025-08-05,3.618,3.74,3.618,3.725,416148.0
2025-08-06,3.677,3.725,3.648,3.696,358054.0
2025-08-07,3.696,3.716,3.677,3.706,324711.0
2025-08-08,3.716,3.735,3.677,3.735,584828.0
2025-08-11,3.716,3.764,3.696,3.755,324920.0
2025-08-12,3.745,3.755,3.677,3.716,296514.0
2025-08-13,3.735,3.774,3.687,3.696,470204.0
2025-08-14,3.687,3.745,3.667,3.667,284687.0
2025-08-15,3.725,3.774,3.687,3.774,260507.0
2025-08-18,3.784,3.813,3.735,3.813,347551.0
2025-08-19,3.764,3.823,3.764,3.794,165912.0
2025-08-20,3.823,3.823,3.725,3.735,289283.0
2025-08-21,3.725,3.813,3.725,3.803,244770.0
2025-08-22,3.803,3.871,3.784,3.852,529621.0
2025-08-25,3.871,3.978,3.852,3.92,747955.0
2025-08-26,4.28,4.786,4.202,4.63,3269805.0
2025-08-27,4.766,4.97,4.698,4.883,1988322.0
2025-08-28,4.766,4.961,4.64,4.912,1438907.0
2025-08-29,4.912,4.951,4.815,4.844,1101540.0
2025-09-01,4.708,4.815,4.708,4.727,1108611.0
2025-09-02,4.747,4.815,4.708,4.786,624094.0
2025-09-03,4.805,4.902,4.708,4.883,1348467.0
2025-09-04,4.883,5.048,4.815,5.039,1206319.0
2025-09-05,5.058,5.058,4.854,4.883,860393.0
2025-09-08,4.883,4.941,4.834,4.912,811209.0
2025-09-09,4.902,4.902,4.766,4.786,295102.0
2025-09-10,4.815,4.854,4.727,4.834,461218.0
2025-09-11,4.786,4.917,4.786,4.873,616593.0
2025-09-12,4.914,4.974,4.784,4.834,990187.0
2025-09-15,4.93,4.97,4.84,4.95,466982.0
2025-09-16,4.98,5.03,4.96,5.0,999044.0
2025-09-17,4.99,5.01,4.9,4.95,548123.0
2025-09-18,4.87,4.99,4.87,4.99,548356.0
2025-09-19,4.95,5.02,4.915,5.02,1699968.0
2025-09-22,4.99,5.0,4.84,4.86,518321.0
2025-09-23,4.86,4.94,4.82,4.91,400470.0
2025-09-24,4.97,4.97,4.82,4.87,304311.0
2025-09-25,4.9,4.91,4.86,4.9,297252.0
2025-09-26,4.88,4.89,4.75,4.83,238852.0
2025-09-29,4.86,4.91,4.825,4.84,348636.0
2025-09-30,4.84,4.94,4.84,4.91,735200.0
2025-10-01,4.81,4.9,4.81,4.9,247909.0
2025-10-02,4.91,4.975,4.86,4.97,1012217.0
2025-10-03,4.89,5.07,4.89,5.04,337188.0
2025-10-06,5.05,5.1,5.01,5.01,208126.0
2025-10-07,5.01,5.22,5.01,5.21,728241.0
2025-10-08,5.21,5.21,5.045,5.08,521391.0
2025-10-09,5.09,5.145,5.02,5.04,376303.0
2025-10-10,5.1,5.1,5.005,5.06,463479.0
2025-10-13,4.99,5.02,4.93,4.98,444873.0
2025-10-14,5.0,5.03,4.96,5.0,343810.0
2025-10-15,5.05,5.05,4.955,4.96,233607.0
2025-10-16,4.97,5.0,4.94,4.96,275714.0
2025-10-17,5.0,5.0,4.88,4.91,322751.0
2025-10-20,4.91,4.965,4.9,4.93,170013.0
2025-10-21,4.93,5.0,4.89,4.96,528460.0
2025-10-22,5.0,5.06,4.92,4.94,637803.0
2025-10-23,4.93,5.0,4.91,4.97,306374.0
2025-10-24,5.0,5.0,4.86,4.88,327854.0
2025-10-27,4.88,4.9,4.82,4.88,304280.0
2025-10-28,4.84,4.9,4.81,4.84,250003.0
2025-10-29,4.82,4.9,4.81,4.87,211668.0
2025-10-30,4.85,4.885,4.78,4.8,314321.0
2025-10-31,4.76,4.87,4.71,4.87,297835.0
2025-11-03,4.7,4.855,4.7,4.85,154152.0
2025-11-04,4.8,4.86,4.75,4.79,226365.0
2025-11-05,4.71,4.78,4.61,4.72,312993.0
2025-11-06,4.6,4.75,4.6,4.74,303006.0
2025-11-07,4.72,4.78,4.675,4.78,382855.0
2025-11-10,4.72,4.835,4.72,4.79,335547.0
2025-11-11,4.8,4.87,4.78,4.84,471500.0
2025-11-12,4.85,4.85,4.61,4.65,643994.0
2025-11-13,4.65,4.66,4.57,4.62,375127.0
2025-11-14,4.62,4.62,4.46,4.59,658651.0
2025-11-17,4.59,4.63,4.54,4.57,574147.0
2025-11-18,4.56,4.61,4.49,4.49,387671.0
2025-11-19,4.5,4.54,4.44,4.46,476184.0
2025-11-20,4.5,4.57,4.48,4.55,324711.0
2025-11-21,4.7,4.7,4.32,4.45,512850.0
2025-11-24,4.44,4.69,4.435,4.52,731649.0
2025-11-25,4.6,4.63,4.55,4.59,218772.0
2025-11-26,4.52,4.7,4.52,4.7,363068.0