Date,Open,High,Low,Close,Volume
2014-10-10,2.33,2.348,2.307,2.348,827327.0
2014-10-13,2.342,2.348,2.33,2.342,800147.0
2014-10-14,2.342,2.354,2.342,2.348,537672.0
2014-10-15,2.36,2.383,2.348,2.383,731272.0
2014-10-16,2.389,2.401,2.354,2.377,188349.0
2014-10-17,2.389,2.424,2.389,2.401,597883.0
2014-10-20,2.401,2.424,2.389,2.395,523057.0
2014-10-21,2.401,2.401,2.342,2.348,981809.0
2014-10-22,2.371,2.424,2.371,2.401,503325.0
2014-10-23,2.401,2.453,2.389,2.424,542654.0
2014-10-24,2.43,2.459,2.424,2.448,414924.0
2014-10-27,2.442,2.465,2.424,2.448,685198.0
2014-10-28,2.459,2.494,2.442,2.494,785497.0
2014-10-29,2.489,2.6,2.459,2.5,394476.0
2014-10-30,2.489,2.489,2.436,2.436,318508.0
2014-10-31,2.506,2.506,2.459,2.489,479791.0
2014-11-03,2.494,2.494,2.465,2.489,376322.0
2014-11-04,2.465,2.489,2.465,2.483,394362.0
2014-11-05,2.483,2.494,2.477,2.494,185635.0
2014-11-06,2.494,2.494,2.465,2.471,753106.0
2014-11-07,2.483,2.494,2.436,2.459,372170.0
2014-11-10,2.489,2.5,2.477,2.489,338054.0
2014-11-11,2.489,2.491,2.459,2.471,132577.0
2014-11-12,2.483,2.489,2.477,2.489,547118.0
2014-11-13,2.477,2.477,2.43,2.436,150212.0
2014-11-14,2.436,2.448,2.412,2.448,112314.0
2014-11-17,2.453,2.459,2.412,2.453,197029.0
2014-11-18,2.448,2.453,2.43,2.436,82805.0
2014-11-19,2.442,2.453,2.424,2.43,495408.0
2014-11-20,2.43,2.465,2.43,2.465,376318.0
2014-11-21,2.471,2.506,2.459,2.489,208328.0
2014-11-24,2.494,2.512,2.436,2.442,1050576.0
2014-11-25,2.483,2.489,2.383,2.465,503650.0
2014-11-26,2.471,2.489,2.465,2.465,261711.0
2014-11-27,2.459,2.471,2.453,2.459,378033.0
2014-11-28,2.477,2.477,2.448,2.459,504757.0
2014-12-01,2.489,2.489,2.36,2.401,783131.0
2014-12-02,2.412,2.483,2.412,2.465,431853.0
2014-12-03,2.465,2.477,2.366,2.377,1440235.0
2014-12-04,2.43,2.43,2.196,2.225,1660436.0
2014-12-05,2.278,2.301,2.237,2.266,3682058.0
2014-12-08,2.313,2.348,2.289,2.336,884899.0
2014-12-09,2.354,2.354,2.284,2.295,336422.0
2014-12-10,2.301,2.401,2.301,2.377,612490.0
2014-12-11,2.342,2.377,2.319,2.354,1234695.0
2014-12-12,2.354,2.453,2.354,2.424,296840.0
2014-12-15,2.453,2.453,2.383,2.401,355949.0
2014-12-16,2.389,2.442,2.342,2.401,231529.0
2014-12-17,2.395,2.442,2.383,2.383,182003.0
2014-12-18,2.383,2.448,2.371,2.401,1497983.0
2014-12-19,2.442,2.453,2.401,2.453,268385.0
2014-12-22,2.453,2.453,2.389,2.453,322885.0
2014-12-23,2.448,2.448,2.383,2.407,84514.0
2014-12-24,2.401,2.436,2.383,2.395,57941.0
2014-12-29,2.412,2.43,2.407,2.43,143002.0
2014-12-30,2.442,2.448,2.401,2.401,75619.0
2014-12-31,2.395,2.401,2.377,2.377,57425.0
2015-01-02,2.371,2.401,2.342,2.371,92093.0
2015-01-05,2.383,2.453,2.383,2.43,299670.0
2015-01-06,2.418,2.442,2.412,2.43,315391.0
2015-01-07,2.43,2.448,2.424,2.43,197948.0
2015-01-08,2.436,2.453,2.412,2.453,65893.0
2015-01-09,2.453,2.453,2.412,2.436,214976.0
2015-01-12,2.43,2.436,2.412,2.412,64942.0
2015-01-13,2.407,2.43,2.407,2.407,42701.0
2015-01-14,2.407,2.424,2.401,2.424,286699.0
2015-01-15,2.412,2.43,2.401,2.401,171009.0
2015-01-16,2.395,2.395,2.336,2.342,221641.0
2015-01-19,2.342,2.348,2.289,2.289,290655.0
2015-01-20,2.313,2.319,2.301,2.313,1007629.0
2015-01-21,2.313,2.354,2.301,2.325,954256.0
2015-01-22,2.348,2.418,2.348,2.395,237416.0
2015-01-23,2.401,2.436,2.401,2.424,337890.0
2015-01-27,2.418,2.436,2.407,2.407,291648.0
2015-01-28,2.401,2.468,2.401,2.453,345564.0
2015-01-29,2.442,2.576,2.436,2.512,286627.0
2015-01-30,2.506,2.565,2.494,2.559,503143.0
2015-02-02,2.565,2.565,2.535,2.565,191050.0
2015-02-03,2.559,2.57,2.518,2.57,270265.0
2015-02-04,2.57,2.658,2.541,2.652,310070.0
2015-02-05,2.664,2.682,2.641,2.647,321990.0
2015-02-06,2.664,2.664,2.57,2.606,549968.0
2015-02-09,2.606,2.611,2.553,2.576,477078.0
2015-02-10,2.576,2.611,2.576,2.611,350406.0
2015-02-11,2.623,2.629,2.57,2.576,405838.0
2015-02-12,2.6,2.606,2.57,2.582,429365.0
2015-02-13,2.6,2.611,2.565,2.576,191081.0
2015-02-16,2.606,2.664,2.588,2.635,518259.0
2015-02-17,2.623,2.635,2.588,2.6,244320.0
2015-02-18,2.629,2.664,2.611,2.611,488502.0
2015-02-19,2.623,2.682,2.623,2.664,380473.0
2015-02-20,2.84,3.01,2.84,3.004,419632.0
2015-02-23,3.033,3.308,3.033,3.168,674242.0
2015-02-24,3.144,3.203,3.045,3.138,831260.0
2015-02-25,3.191,3.22,3.162,3.203,1182428.0
2015-02-26,3.22,3.22,3.115,3.133,496552.0
2015-02-27,3.115,3.203,3.045,3.144,534104.0
2015-03-02,3.162,3.203,3.138,3.179,352698.0
2015-03-03,3.197,3.203,3.08,3.103,323474.0
2015-03-04,3.062,3.185,3.062,3.162,431743.0
2015-03-05,3.15,3.156,3.103,3.138,351835.0
2015-03-06,3.162,3.361,3.092,3.279,480613.0
2015-03-09,3.361,3.425,3.279,3.314,210713.0
2015-03-10,3.32,3.355,3.291,3.338,506564.0
2015-03-11,3.279,3.32,3.232,3.297,387087.0
2015-03-12,3.302,3.326,3.267,3.297,262267.0
2015-03-13,3.302,3.326,3.267,3.326,419355.0
2015-03-16,3.326,3.326,3.256,3.302,234831.0
2015-03-17,3.285,3.314,3.273,3.314,362907.0
2015-03-18,3.32,3.338,3.191,3.279,263749.0
2015-03-19,3.308,3.367,3.261,3.279,604939.0
2015-03-20,3.238,3.273,3.156,3.156,1636736.0
2015-03-23,3.215,3.215,3.092,3.168,981987.0
2015-03-24,3.168,3.408,3.156,3.338,465979.0
2015-03-25,3.39,3.501,3.361,3.39,675276.0
2015-03-26,3.396,3.408,3.267,3.326,371317.0
2015-03-27,3.308,3.572,3.308,3.496,507194.0
2015-03-30,3.472,3.56,3.402,3.484,515598.0
2015-03-31,3.49,3.572,3.484,3.513,404575.0
2015-04-01,3.484,3.542,3.425,3.455,185916.0
2015-04-02,3.455,3.513,3.455,3.478,173322.0
2015-04-07,3.496,3.531,3.425,3.431,213965.0
2015-04-08,3.437,3.455,3.314,3.332,328353.0
2015-04-09,3.326,3.402,3.326,3.361,288079.0
2015-04-10,3.373,3.39,3.238,3.308,347315.0
2015-04-13,3.314,3.338,3.273,3.279,111368.0
2015-04-14,3.279,3.326,3.256,3.285,286572.0
2015-04-15,3.25,3.279,3.232,3.256,561692.0
2015-04-16,3.291,3.314,3.22,3.238,474775.0
2015-04-17,3.22,3.291,3.22,3.232,253510.0
2015-04-20,3.232,3.267,3.191,3.203,358530.0
2015-04-21,3.244,3.285,3.174,3.191,248993.0
2015-04-22,3.191,3.232,3.168,3.185,453665.0
2015-04-23,3.191,3.285,3.179,3.25,366174.0
2015-04-24,3.302,3.402,3.285,3.338,333029.0
2015-04-27,3.355,3.402,3.32,3.367,465235.0
2015-04-28,3.373,3.402,3.291,3.326,195790.0
2015-04-29,3.32,3.367,3.297,3.314,229885.0
2015-04-30,3.267,3.288,3.261,3.279,619489.0
2015-05-01,3.261,3.314,3.191,3.267,390726.0
2015-05-04,3.291,3.443,3.291,3.431,405243.0
2015-05-05,3.484,3.49,3.42,3.425,409027.0
2015-05-06,3.367,3.443,3.238,3.402,386529.0
2015-05-07,3.297,3.396,3.273,3.291,588435.0
2015-05-08,3.273,3.396,3.273,3.338,412177.0
2015-05-11,3.373,3.408,3.326,3.338,240265.0
2015-05-12,3.314,3.443,3.22,3.384,858668.0
2015-05-13,3.396,3.496,3.396,3.437,1038564.0
2015-05-14,3.396,3.408,3.32,3.349,271144.0
2015-05-15,3.384,3.42,3.343,3.367,249290.0
2015-05-18,3.367,3.425,3.361,3.373,205168.0
2015-05-19,3.373,3.384,3.297,3.349,301038.0
2015-05-20,3.39,3.425,3.355,3.402,600434.0
2015-05-21,3.396,3.484,3.396,3.466,896510.0
2015-05-22,3.478,3.484,3.396,3.414,198521.0
2015-05-25,3.466,3.466,3.39,3.396,211992.0
2015-05-26,3.402,3.496,3.39,3.408,344897.0
2015-05-27,3.396,3.443,3.355,3.367,525027.0
2015-05-28,3.396,3.396,3.343,3.343,430255.0
2015-05-29,3.379,3.379,3.297,3.332,2485988.0
2015-06-01,3.32,3.355,3.285,3.332,330680.0
2015-06-02,3.373,3.373,3.197,3.197,567124.0
2015-06-03,3.197,3.25,3.15,3.209,900509.0
2015-06-04,3.256,3.291,3.209,3.215,798834.0
2015-06-05,3.191,3.209,3.15,3.197,474063.0
2015-06-09,3.156,3.179,3.097,3.144,379600.0
2015-06-10,3.162,3.162,3.092,3.138,264501.0
2015-06-11,3.168,3.22,3.156,3.197,506792.0
2015-06-12,3.174,3.179,3.133,3.168,185726.0
2015-06-15,3.174,3.191,3.133,3.174,209667.0
2015-06-16,3.179,3.194,3.15,3.162,259333.0
2015-06-17,3.168,3.226,3.162,3.191,237708.0
2015-06-18,3.144,3.15,3.004,3.133,1184160.0
2015-06-19,3.156,3.179,3.062,3.062,912542.0
2015-06-22,3.086,3.086,2.998,3.021,579617.0
2015-06-23,3.051,3.086,3.015,3.033,633806.0
2015-06-24,3.08,3.086,3.051,3.056,342130.0
2015-06-25,3.062,3.074,2.986,3.01,292062.0
2015-06-26,2.969,3.051,2.939,3.015,638212.0
2015-06-29,2.951,3.01,2.904,2.945,498510.0
2015-06-30,2.922,3.033,2.904,3.021,589431.0
2015-07-01,2.986,3.133,2.975,3.121,650167.0
2015-07-02,3.133,3.226,3.127,3.209,690296.0
2015-07-03,3.191,3.197,3.138,3.191,448990.0
2015-07-06,3.138,3.185,3.138,3.156,524425.0
2015-07-07,3.179,3.232,3.179,3.22,739215.0
2015-07-08,3.15,3.232,3.15,3.209,390591.0
2015-07-09,3.174,3.174,3.103,3.121,347350.0
2015-07-10,3.15,3.174,3.121,3.133,388950.0
2015-07-13,3.115,3.144,3.103,3.103,364515.0
2015-07-14,3.162,3.162,3.138,3.162,535654.0
2015-07-15,3.179,3.285,3.179,3.267,902406.0
2015-07-16,3.279,3.279,3.179,3.197,444273.0
2015-07-17,3.22,3.267,3.22,3.267,197178.0
2015-07-20,3.267,3.279,3.226,3.232,269546.0
2015-07-21,3.25,3.273,3.22,3.267,396985.0
2015-07-22,3.267,3.273,3.215,3.256,567694.0
2015-07-23,3.256,3.285,3.226,3.267,397637.0
2015-07-24,3.238,3.25,3.144,3.191,338621.0
2015-07-27,3.162,3.209,3.144,3.209,197903.0
2015-07-28,3.162,3.256,3.159,3.22,615631.0
2015-07-29,3.279,3.297,3.215,3.22,464455.0
2015-07-30,3.25,3.37,3.226,3.367,458823.0
2015-07-31,3.396,3.431,3.361,3.361,583871.0
2015-08-03,3.39,3.39,3.355,3.367,158351.0
2015-08-04,3.355,3.49,3.355,3.461,747825.0
2015-08-05,3.39,3.501,3.39,3.484,329572.0
2015-08-06,3.449,3.507,3.437,3.484,648659.0
2015-08-07,3.431,3.449,3.408,3.425,348750.0
2015-08-10,3.42,3.478,3.384,3.455,420856.0
2015-08-11,3.484,3.484,3.396,3.437,451918.0
2015-08-12,3.455,3.501,3.402,3.42,1025962.0
2015-08-13,3.425,3.466,3.417,3.455,438659.0
2015-08-14,3.437,3.496,3.425,3.449,393281.0
2015-08-17,3.449,3.472,3.425,3.431,338291.0
2015-08-18,3.408,3.496,3.396,3.449,480845.0
2015-08-19,3.449,3.481,3.443,3.455,445701.0
2015-08-20,3.425,3.472,3.408,3.455,298114.0
2015-08-21,3.425,3.443,3.402,3.431,446082.0
2015-08-24,3.396,3.431,3.261,3.302,930863.0
2015-08-25,3.238,3.56,3.218,3.525,1159405.0
2015-08-26,3.472,3.507,3.437,3.484,760963.0
2015-08-27,3.513,3.824,3.496,3.63,704840.0
2015-08-28,3.607,3.619,3.39,3.484,1245915.0
2015-08-31,3.425,3.513,3.408,3.501,800932.0
2015-09-01,3.478,3.501,3.396,3.402,688664.0
2015-09-02,3.356,3.375,3.292,3.326,1214487.0
2015-09-03,3.371,3.42,3.231,3.261,1553437.0
2015-09-04,3.249,3.304,3.207,3.225,1624679.0
2015-09-07,3.231,3.316,3.225,3.31,1174819.0
2015-09-08,3.322,3.335,3.249,3.298,683769.0
2015-09-09,3.316,3.322,3.228,3.261,808101.0
2015-09-10,3.213,3.234,3.152,3.213,1011322.0
2015-09-11,3.201,3.243,3.176,3.231,586712.0
2015-09-14,3.231,3.231,3.176,3.188,396896.0
2015-09-15,3.176,3.213,3.158,3.194,543320.0
2015-09-16,3.207,3.243,3.194,3.225,518434.0
2015-09-17,3.286,3.286,3.231,3.243,588555.0
2015-09-18,3.231,3.286,3.219,3.268,550238.0
2015-09-21,3.201,3.237,3.17,3.201,311093.0
2015-09-22,3.17,3.207,3.152,3.194,396236.0
2015-09-23,3.158,3.188,3.14,3.164,506170.0
2015-09-24,3.182,3.304,3.182,3.213,1009692.0
2015-09-25,3.249,3.304,3.213,3.28,855799.0
2015-09-28,3.249,3.322,3.176,3.322,1029213.0
2015-09-29,3.249,3.255,3.17,3.17,676556.0
2015-09-30,3.201,3.268,3.152,3.255,747322.0
2015-10-01,3.255,3.292,3.225,3.28,697421.0
2015-10-02,3.243,3.274,3.207,3.219,643000.0
2015-10-05,3.274,3.322,3.268,3.298,422771.0
2015-10-06,3.304,3.31,3.255,3.255,538238.0
2015-10-07,3.292,3.298,3.243,3.298,779382.0
2015-10-08,3.292,3.329,3.261,3.322,813189.0
2015-10-09,3.353,3.377,3.316,3.347,906596.0
2015-10-12,3.316,3.347,3.31,3.347,608704.0
2015-10-13,3.347,3.365,3.322,3.335,352918.0
2015-10-14,3.31,3.377,3.31,3.377,426736.0
2015-10-15,3.359,3.377,3.353,3.371,398411.0
2015-10-16,3.426,3.481,3.389,3.457,560111.0
2015-10-19,3.481,3.481,3.408,3.414,322999.0
2015-10-20,3.396,3.42,3.353,3.383,335006.0
2015-10-21,3.365,3.377,3.316,3.341,250771.0
2015-10-22,3.329,3.457,3.31,3.45,308422.0
2015-10-23,3.524,3.53,3.469,3.493,511366.0
2015-10-26,3.505,3.524,3.493,3.518,454508.0
2015-10-27,3.518,3.518,3.45,3.463,462877.0
2015-10-28,3.475,3.536,3.463,3.499,387508.0
2015-10-29,3.524,3.578,3.505,3.566,468609.0
2015-10-30,3.53,3.609,3.53,3.566,412086.0
2015-11-02,3.591,3.591,3.542,3.554,336249.0
2015-11-03,3.572,3.627,3.566,3.597,361748.0
2015-11-04,3.627,3.658,3.566,3.578,342452.0
2015-11-05,3.591,3.597,3.542,3.572,514258.0
2015-11-06,3.585,3.609,3.548,3.578,365295.0
2015-11-09,3.572,3.591,3.511,3.53,321154.0
2015-11-10,3.518,3.585,3.511,3.572,486710.0
2015-11-11,3.597,3.597,3.548,3.572,238745.0
2015-11-12,3.572,3.591,3.56,3.566,319616.0
2015-11-13,3.548,3.548,3.469,3.524,421027.0
2015-11-16,3.481,3.511,3.475,3.475,350665.0
2015-11-17,3.536,3.597,3.518,3.597,476713.0
2015-11-18,3.597,3.615,3.548,3.597,403105.0
2015-11-19,3.621,3.639,3.609,3.627,483466.0
2015-11-20,3.639,3.646,3.615,3.627,329447.0
2015-11-23,3.633,3.719,3.633,3.713,333866.0
2015-11-24,3.688,3.706,3.639,3.658,342098.0
2015-11-25,3.658,3.694,3.646,3.652,331074.0
2015-11-26,3.658,3.743,3.658,3.7,445738.0
2015-11-27,3.749,3.761,3.676,3.682,245342.0
2015-11-30,3.7,3.7,3.621,3.652,443227.0
2015-12-01,3.676,3.771,3.667,3.749,542778.0
2015-12-02,3.749,3.749,3.719,3.743,269098.0
2015-12-03,3.688,3.743,3.658,3.664,497672.0
2015-12-04,3.536,3.536,3.365,3.432,1720238.0
2015-12-07,3.469,3.511,3.31,3.341,1228128.0
2015-12-08,3.298,3.359,3.237,3.261,863514.0
2015-12-09,3.261,3.286,3.225,3.225,590875.0
2015-12-10,3.225,3.274,3.225,3.255,1220168.0
2015-12-11,3.274,3.389,3.274,3.347,621081.0
2015-12-14,3.322,3.359,3.261,3.261,701403.0
2015-12-15,3.292,3.389,3.286,3.329,583672.0
2015-12-16,3.341,3.377,3.329,3.353,976837.0
2015-12-17,3.426,3.463,3.408,3.414,653154.0
2015-12-18,3.383,3.511,3.371,3.475,496984.0
2015-12-21,3.438,3.475,3.408,3.432,230106.0
2015-12-22,3.487,3.505,3.45,3.463,354937.0
2015-12-23,3.505,3.505,3.408,3.426,364691.0
2015-12-24,3.499,3.499,3.42,3.469,108265.0
2015-12-29,3.487,3.56,3.463,3.56,251904.0
2015-12-30,3.56,3.585,3.524,3.578,263696.0
2015-12-31,3.578,3.609,3.518,3.56,244299.0
2016-01-04,3.56,3.603,3.542,3.578,347041.0
2016-01-05,3.566,3.566,3.505,3.505,214687.0
2016-01-06,3.511,3.536,3.432,3.487,241302.0
2016-01-07,3.505,3.518,3.383,3.396,330609.0
2016-01-08,3.383,3.402,3.353,3.402,319702.0
2016-01-11,3.329,3.353,3.31,3.316,353255.0
2016-01-12,3.335,3.365,3.322,3.329,367455.0
2016-01-13,3.341,3.353,3.31,3.316,490520.0
2016-01-14,3.261,3.28,3.225,3.261,571096.0
2016-01-15,3.341,3.402,3.268,3.304,436808.0
2016-01-18,3.237,3.371,3.231,3.365,682303.0
2016-01-19,3.365,3.408,3.335,3.377,511320.0
2016-01-20,3.383,3.475,3.377,3.463,704135.0
2016-01-21,3.572,3.572,3.341,3.383,650628.0
2016-01-22,3.414,3.444,3.383,3.438,503107.0
2016-01-25,3.481,3.524,3.463,3.499,259372.0
2016-01-27,3.481,3.505,3.426,3.463,413729.0
2016-01-28,3.45,3.505,3.414,3.457,399225.0
2016-01-29,3.457,3.53,3.438,3.499,610099.0
2016-02-01,3.505,3.706,3.505,3.676,671932.0
2016-02-02,3.688,3.761,3.597,3.615,1020488.0
2016-02-03,3.554,3.688,3.536,3.658,1124018.0
2016-02-04,3.591,3.627,3.578,3.578,591678.0
2016-02-05,3.566,3.572,3.524,3.554,305955.0
2016-02-08,3.554,3.572,3.524,3.524,378828.0
2016-02-09,3.487,3.511,3.389,3.389,428620.0
2016-02-10,3.389,3.414,3.304,3.31,594623.0
2016-02-11,3.298,3.396,3.292,3.353,728232.0
2016-02-12,3.298,3.322,3.237,3.237,471139.0
2016-02-15,3.286,3.377,3.274,3.347,496910.0
2016-02-16,3.377,3.402,3.335,3.389,515980.0
2016-02-17,3.426,3.444,3.316,3.316,434240.0
2016-02-18,3.359,3.377,3.268,3.322,493590.0
2016-02-19,3.329,3.341,3.237,3.261,502910.0
2016-02-22,3.261,3.371,3.243,3.341,644853.0
2016-02-23,3.341,3.377,3.316,3.353,427708.0
2016-02-24,3.341,3.426,3.332,3.353,580347.0
2016-02-25,3.383,3.402,3.286,3.304,492590.0
2016-02-26,3.322,3.329,3.201,3.249,597985.0
2016-02-29,3.243,3.255,3.14,3.158,1327942.0
2016-03-01,3.176,3.207,3.115,3.158,970338.0
2016-03-02,3.201,3.22,3.17,3.176,902306.0
2016-03-03,3.223,3.235,3.154,3.21,1050727.0
2016-03-04,3.223,3.223,3.135,3.191,1430762.0
2016-03-07,3.223,3.36,3.154,3.198,998555.0
2016-03-08,3.254,3.654,3.223,3.248,1759299.0
2016-03-09,3.254,3.285,3.166,3.254,1674916.0
2016-03-10,3.285,3.323,3.223,3.279,694953.0
2016-03-11,3.285,3.36,3.21,3.223,775393.0
2016-03-14,3.266,3.285,3.241,3.266,377595.0
2016-03-15,3.285,3.291,3.241,3.241,378373.0
2016-03-16,3.235,3.329,3.21,3.329,688251.0
2016-03-17,3.316,3.342,3.235,3.254,671989.0
2016-03-18,3.26,3.279,3.223,3.254,1174265.0
2016-03-21,3.273,3.273,3.254,3.254,528836.0
2016-03-22,3.26,3.31,3.26,3.304,717475.0
2016-03-23,3.298,3.298,3.254,3.26,979782.0
2016-03-24,3.26,3.279,3.229,3.235,542856.0
2016-03-29,3.241,3.241,3.154,3.16,557608.0
2016-03-30,3.179,3.198,3.122,3.129,605155.0
2016-03-31,3.16,3.185,3.141,3.141,912928.0
2016-04-01,3.116,3.129,3.085,3.104,838966.0
2016-04-04,3.11,3.129,3.091,3.097,790716.0
2016-04-05,3.066,3.079,2.997,3.004,920966.0
2016-04-06,3.004,3.016,2.972,2.991,987868.0
2016-04-07,2.997,3.122,2.991,3.11,714182.0
2016-04-08,3.097,3.141,3.079,3.129,576921.0
2016-04-11,3.129,3.141,3.097,3.122,533680.0
2016-04-12,3.122,3.129,3.054,3.054,291391.0
2016-04-13,3.06,3.116,3.06,3.079,437364.0
2016-04-14,3.085,3.129,3.054,3.116,283992.0
2016-04-15,3.122,3.16,3.11,3.16,395806.0
2016-04-18,3.148,3.216,3.135,3.21,617500.0
2016-04-19,3.254,3.329,3.248,3.31,865828.0
2016-04-20,3.316,3.329,3.291,3.304,645828.0
2016-04-21,3.342,3.398,3.329,3.367,658710.0
2016-04-22,3.385,3.385,3.335,3.354,594229.0
2016-04-26,3.367,3.367,3.291,3.298,477995.0
2016-04-27,3.31,3.329,3.266,3.279,524496.0
2016-04-28,3.304,3.304,3.166,3.191,1175546.0
2016-04-29,3.191,3.21,3.173,3.191,592784.0
2016-05-02,3.204,3.21,3.179,3.204,558173.0
2016-05-03,3.223,3.232,3.198,3.223,658685.0
2016-05-04,3.216,3.216,3.0,3.01,2319882.0
2016-05-05,3.022,3.035,2.91,2.941,1306100.0
2016-05-06,2.916,2.929,2.866,2.91,1104000.0
2016-05-09,2.916,3.016,2.916,3.01,796936.0
2016-05-10,3.016,3.066,3.01,3.054,1091800.0
2016-05-11,3.066,3.104,3.06,3.06,550845.0
2016-05-12,3.06,3.116,3.041,3.091,816754.0
2016-05-13,3.072,3.122,3.06,3.06,480585.0
2016-05-16,3.06,3.148,3.054,3.116,495689.0
2016-05-17,3.135,3.166,3.129,3.16,522246.0
2016-05-18,3.16,3.16,3.085,3.097,818005.0
2016-05-19,3.129,3.129,3.091,3.116,411083.0
2016-05-20,3.079,3.122,3.072,3.11,507183.0
2016-05-23,3.122,3.166,3.113,3.135,328860.0
2016-05-24,3.148,3.148,3.054,3.079,560442.0
2016-05-25,3.122,3.122,3.079,3.097,343184.0
2016-05-26,3.104,3.11,3.06,3.091,504846.0
2016-05-27,3.104,3.129,3.079,3.085,342449.0
2016-05-30,3.085,3.129,3.072,3.091,490250.0
2016-05-31,3.097,3.097,3.035,3.072,756269.0
2016-06-01,3.041,3.054,2.997,3.01,673788.0
2016-06-02,2.972,2.972,2.703,2.753,2521732.0
2016-06-03,2.797,2.872,2.778,2.81,1610242.0
2016-06-06,2.816,2.916,2.816,2.891,1013547.0
2016-06-07,2.853,2.872,2.81,2.822,1002381.0
2016-06-08,2.785,2.841,2.766,2.822,1086265.0
2016-06-09,2.841,2.872,2.778,2.81,604363.0
2016-06-10,2.816,2.86,2.797,2.847,900943.0
2016-06-14,2.81,2.81,2.641,2.659,1213731.0
2016-06-15,2.641,2.697,2.622,2.666,977266.0
2016-06-16,2.697,2.772,2.697,2.703,1085145.0
2016-06-17,2.728,2.785,2.716,2.766,2010950.0
2016-06-20,2.785,2.803,2.753,2.772,1014801.0
2016-06-21,2.766,2.954,2.766,2.947,1867076.0
2016-06-22,2.941,2.997,2.891,2.966,1618224.0
2016-06-23,2.96,2.985,2.922,2.954,786058.0
2016-06-24,2.972,2.979,2.841,2.922,1002308.0
2016-06-27,2.916,2.947,2.897,2.947,770444.0
2016-06-28,2.929,2.947,2.891,2.897,964428.0
2016-06-29,2.903,2.944,2.891,2.941,965004.0
2016-06-30,2.972,2.979,2.916,2.935,1014175.0
2016-07-01,2.885,2.966,2.885,2.966,470111.0
2016-07-04,2.966,2.979,2.935,2.954,591772.0
2016-07-05,2.941,2.972,2.929,2.947,1068536.0
2016-07-06,2.947,2.954,2.872,2.941,790371.0
2016-07-07,2.929,2.947,2.925,2.941,508615.0
2016-07-08,2.935,2.991,2.929,2.991,1052602.0
2016-07-11,3.004,3.035,2.966,2.985,880881.0
2016-07-12,2.985,3.035,2.985,2.991,446571.0
2016-07-13,2.991,3.041,2.966,3.022,525994.0
2016-07-14,3.041,3.072,3.029,3.066,390533.0
2016-07-15,3.091,3.091,3.041,3.085,464849.0
2016-07-18,3.066,3.135,3.066,3.091,607519.0
2016-07-19,3.072,3.122,3.072,3.104,515679.0
2016-07-20,3.104,3.173,3.066,3.141,535372.0
2016-07-21,3.173,3.204,3.141,3.166,664138.0
2016-07-22,3.154,3.191,3.135,3.179,446409.0
2016-07-25,3.179,3.216,3.166,3.179,265312.0
2016-07-26,3.16,3.16,3.01,3.079,695178.0
2016-07-27,3.085,3.113,3.054,3.072,753218.0
2016-07-28,3.091,3.198,3.091,3.16,446624.0
2016-07-29,3.16,3.235,3.16,3.229,743035.0
2016-08-01,3.235,3.285,3.191,3.204,492515.0
2016-08-02,3.204,3.248,3.204,3.216,446685.0
2016-08-03,3.198,3.229,3.16,3.173,819017.0
2016-08-04,3.198,3.198,3.104,3.148,438196.0
2016-08-05,3.154,3.154,3.085,3.097,391463.0
2016-08-08,3.122,3.122,3.066,3.104,311464.0
2016-08-09,3.104,3.188,3.072,3.166,578779.0
2016-08-10,3.166,3.179,3.094,3.154,418178.0
2016-08-11,3.129,3.135,3.047,3.066,530185.0
2016-08-12,3.097,3.104,3.06,3.091,327672.0
2016-08-15,3.091,3.11,3.079,3.097,387776.0
2016-08-16,3.097,3.122,3.029,3.035,716487.0
2016-08-17,3.041,3.104,2.979,3.097,1025269.0
2016-08-18,3.097,3.11,3.016,3.016,701922.0
2016-08-19,3.035,3.079,3.016,3.066,591784.0
2016-08-22,3.016,3.035,2.853,2.853,1279442.0
2016-08-23,2.866,2.878,2.816,2.835,1087956.0
2016-08-24,2.847,2.903,2.791,2.847,873184.0
2016-08-25,2.91,2.935,2.866,2.866,467697.0
2016-08-26,2.941,2.941,2.785,2.891,430386.0
2016-08-29,2.972,3.044,2.86,2.997,1303448.0
2016-08-30,2.997,3.01,2.853,2.891,1394069.0
2016-08-31,2.891,2.91,2.803,2.866,928084.0
2016-09-01,2.879,2.923,2.796,2.86,980619.0
2016-09-02,2.869,2.869,2.786,2.831,1162200.0
2016-09-05,2.391,2.48,2.196,2.359,5992888.0
2016-09-06,2.442,2.487,2.378,2.442,4282142.0
2016-09-07,2.467,2.512,2.429,2.474,2961580.0
2016-09-08,2.467,2.512,2.397,2.493,1739720.0
2016-09-09,2.474,2.608,2.461,2.582,2470293.0
2016-09-12,2.493,2.589,2.474,2.576,1543396.0
2016-09-13,2.608,2.608,2.531,2.557,2076106.0
2016-09-14,2.544,2.569,2.499,2.55,1247859.0
2016-09-15,2.538,2.569,2.518,2.557,1326058.0
2016-09-16,2.569,2.627,2.569,2.614,1077947.0
2016-09-19,2.614,2.62,2.576,2.582,90359.0
2016-09-20,2.582,2.646,2.569,2.633,727655.0
2016-09-21,2.62,2.697,2.611,2.684,1181132.0
2016-09-22,2.703,2.748,2.665,2.729,578081.0
2016-09-23,2.729,2.828,2.729,2.812,740022.0
2016-09-26,2.805,2.888,2.754,2.869,1163496.0
2016-09-27,2.831,2.863,2.761,2.837,884894.0
2016-09-28,2.825,2.895,2.825,2.837,804579.0
2016-09-29,2.831,2.866,2.805,2.837,643604.0
2016-09-30,2.812,2.818,2.71,2.78,772378.0
2016-10-03,2.735,2.888,2.735,2.844,267785.0
2016-10-04,2.837,2.844,2.742,2.774,975625.0
2016-10-05,2.71,2.786,2.62,2.64,1240301.0
2016-10-06,2.64,2.71,2.62,2.64,1051632.0
2016-10-07,2.62,2.678,2.614,2.62,338270.0
2016-10-10,2.633,2.71,2.62,2.633,318039.0
2016-10-11,2.646,2.646,2.576,2.576,273311.0
2016-10-12,2.557,2.585,2.55,2.563,832108.0
2016-10-13,2.569,2.589,2.525,2.55,637887.0
2016-10-14,2.557,2.633,2.538,2.55,1134569.0
2016-10-17,2.55,2.595,2.525,2.544,595191.0
2016-10-18,2.544,2.608,2.538,2.55,528377.0
2016-10-19,2.589,2.595,2.538,2.55,442612.0
2016-10-20,2.569,2.659,2.538,2.608,506037.0
2016-10-21,2.601,2.71,2.595,2.601,543202.0
2016-10-24,2.601,2.633,2.55,2.557,284767.0
2016-10-25,2.557,2.582,2.538,2.544,174133.0
2016-10-26,2.512,2.557,2.458,2.531,532101.0
2016-10-27,2.525,2.547,2.493,2.499,396557.0
2016-10-28,2.506,2.582,2.506,2.557,275726.0
2016-10-31,2.538,2.55,2.499,2.512,182681.0
2016-11-01,2.512,2.608,2.512,2.595,314444.0
2016-11-02,2.563,2.608,2.538,2.538,310915.0
2016-11-03,2.512,2.557,2.48,2.531,452761.0
2016-11-04,2.487,2.563,2.487,2.525,257030.0
2016-11-07,2.506,2.557,2.48,2.518,186365.0
2016-11-08,2.512,2.563,2.509,2.531,256818.0
2016-11-09,2.544,2.595,2.429,2.506,411509.0
2016-11-10,2.518,2.611,2.455,2.518,558400.0
2016-11-11,2.525,2.531,2.487,2.512,398889.0
2016-11-14,2.525,2.601,2.518,2.557,274562.0
2016-11-15,2.582,2.652,2.55,2.64,244159.0
2016-11-16,2.64,2.697,2.608,2.665,647971.0
2016-11-17,2.582,2.646,2.557,2.614,575235.0
2016-11-18,2.595,2.665,2.563,2.627,304896.0
2016-11-21,2.64,2.684,2.563,2.563,248243.0
2016-11-22,2.563,2.601,2.538,2.569,373789.0
2016-11-23,2.55,2.633,2.525,2.614,337311.0
2016-11-24,2.62,2.659,2.589,2.608,177109.0
2016-11-25,2.633,2.64,2.601,2.608,233636.0
2016-11-28,2.614,2.665,2.614,2.64,326223.0
2016-11-29,2.646,2.646,2.518,2.544,342776.0
2016-11-30,2.563,2.582,2.493,2.55,645845.0
2016-12-01,2.55,2.608,2.518,2.582,459186.0
2016-12-02,2.582,2.62,2.569,2.589,289434.0
2016-12-05,2.589,2.633,2.563,2.569,324414.0
2016-12-06,2.595,2.939,2.569,2.907,1195654.0
2016-12-07,2.844,2.895,2.716,2.793,1077393.0
2016-12-08,2.805,2.805,2.716,2.774,385878.0
2016-12-09,2.767,2.805,2.703,2.71,497253.0
2016-12-12,2.71,2.774,2.659,2.754,366522.0
2016-12-13,2.735,2.78,2.729,2.767,583688.0
2016-12-14,2.774,2.818,2.761,2.774,961296.0
2016-12-15,2.805,2.805,2.735,2.774,728820.0
2016-12-16,2.793,2.856,2.742,2.844,300726.0
2016-12-19,2.869,2.869,2.812,2.818,356833.0
2016-12-20,2.812,2.933,2.812,2.92,423031.0
2016-12-21,2.92,2.927,2.863,2.907,518632.0
2016-12-22,2.939,2.984,2.869,2.901,560975.0
2016-12-23,2.907,2.92,2.805,2.869,230359.0
2016-12-28,2.869,2.933,2.869,2.92,170078.0
2016-12-29,2.914,2.952,2.907,2.92,189453.0
2016-12-30,2.933,2.952,2.907,2.92,402260.0
2017-01-03,2.933,2.997,2.914,2.946,385271.0
2017-01-04,2.933,2.978,2.93,2.946,260943.0
2017-01-05,2.946,2.997,2.939,2.978,209464.0
2017-01-06,2.958,3.029,2.958,3.009,337394.0
2017-01-09,3.029,3.092,3.022,3.06,360609.0
2017-01-10,3.029,3.086,2.971,2.984,530166.0
2017-01-11,2.997,3.054,2.99,3.009,242374.0
2017-01-12,2.997,3.029,2.984,3.009,698337.0
2017-01-13,3.029,3.054,3.003,3.009,249878.0
2017-01-16,3.029,3.035,2.99,3.009,262214.0
2017-01-17,3.009,3.029,2.958,2.984,290425.0
2017-01-18,2.965,3.041,2.946,3.016,388091.0
2017-01-19,3.009,3.041,2.984,2.99,311467.0
2017-01-20,3.003,3.003,2.933,2.952,230973.0
2017-01-23,2.978,2.978,2.748,2.895,406750.0
2017-01-24,2.882,2.92,2.844,2.888,317294.0
2017-01-25,2.933,2.984,2.831,2.869,343249.0
2017-01-27,2.831,2.92,2.831,2.888,240283.0
2017-01-30,2.786,2.876,2.71,2.812,273576.0
2017-01-31,2.774,2.805,2.742,2.786,426516.0
2017-02-01,2.742,2.799,2.71,2.735,649386.0
2017-02-02,2.71,2.742,2.652,2.691,509151.0
2017-02-03,2.659,2.691,2.652,2.684,283763.0
2017-02-06,2.754,2.856,2.691,2.71,297791.0
2017-02-07,2.665,2.742,2.665,2.716,222641.0
2017-02-08,2.729,2.774,2.716,2.748,602213.0
2017-02-09,2.774,2.799,2.71,2.723,253095.0
2017-02-10,2.742,2.818,2.723,2.793,361476.0
2017-02-13,2.774,2.818,2.774,2.793,255272.0
2017-02-14,2.786,2.844,2.786,2.825,264967.0
2017-02-15,2.856,2.856,2.799,2.825,303252.0
2017-02-16,2.869,2.888,2.805,2.876,283528.0
2017-02-17,2.869,2.882,2.837,2.837,151884.0
2017-02-20,2.869,2.869,2.812,2.831,303081.0
2017-02-21,2.856,2.863,2.793,2.818,577261.0
2017-02-22,2.869,2.914,2.786,2.869,366437.0
2017-02-23,2.939,2.978,2.869,2.958,349426.0
2017-02-24,2.99,3.029,2.876,2.882,296018.0
2017-02-27,2.869,2.882,2.665,2.761,773145.0
2017-02-28,2.735,2.876,2.723,2.723,552071.0
2017-03-01,2.767,2.818,2.748,2.78,485231.0
2017-03-02,2.78,2.807,2.741,2.774,737923.0
2017-03-03,2.798,2.798,2.745,2.791,682203.0
2017-03-06,2.758,2.791,2.706,2.745,405036.0
2017-03-07,2.706,2.824,2.692,2.778,530228.0
2017-03-08,2.778,2.857,2.758,2.851,438990.0
2017-03-09,2.857,2.897,2.838,2.864,288547.0
2017-03-10,2.904,2.93,2.844,2.897,334522.0
2017-03-13,2.923,2.956,2.89,2.93,360117.0
2017-03-14,2.95,2.983,2.917,2.963,287248.0
2017-03-15,2.937,2.937,2.877,2.93,477065.0
2017-03-16,2.864,2.937,2.805,2.831,755677.0
2017-03-17,2.943,2.943,2.857,2.871,512258.0
2017-03-20,2.798,2.91,2.798,2.904,375720.0
2017-03-21,2.877,2.93,2.864,2.91,356937.0
2017-03-22,2.93,2.93,2.884,2.91,275645.0
2017-03-23,2.904,2.923,2.844,2.923,164686.0
2017-03-24,2.93,2.956,2.864,2.93,213658.0
2017-03-27,2.897,2.97,2.897,2.956,210481.0
2017-03-28,2.97,3.022,2.963,2.996,421353.0
2017-03-29,2.97,3.003,2.943,2.956,482596.0
2017-03-30,2.956,2.989,2.937,2.95,300781.0
2017-03-31,2.97,2.983,2.937,2.95,277286.0
2017-04-03,2.904,2.976,2.884,2.937,268754.0
2017-04-04,2.91,3.003,2.91,2.983,283722.0
2017-04-05,2.996,3.003,2.95,2.97,460747.0
2017-04-06,3.003,3.009,2.976,2.976,567456.0
2017-04-07,2.97,3.036,2.97,3.022,292669.0
2017-04-10,3.022,3.029,2.937,2.956,367976.0
2017-04-11,2.937,2.979,2.937,2.95,297140.0
2017-04-12,2.963,2.97,2.923,2.937,525286.0
2017-04-13,2.97,2.97,2.785,2.871,668151.0
2017-04-18,2.877,2.91,2.838,2.851,509830.0
2017-04-19,2.857,2.937,2.857,2.897,493171.0
2017-04-20,2.897,2.937,2.851,2.884,322081.0
2017-04-21,2.904,2.97,2.884,2.923,294006.0
2017-04-24,2.824,2.956,2.824,2.943,247874.0
2017-04-26,2.963,2.983,2.838,2.963,581188.0
2017-04-27,2.943,2.963,2.93,2.937,321259.0
2017-04-28,2.996,2.996,2.95,2.963,339587.0
2017-05-01,2.93,2.956,2.844,2.877,555202.0
2017-05-02,2.904,2.904,2.844,2.871,754585.0
2017-05-03,2.871,2.937,2.864,2.89,714481.0
2017-05-04,2.91,2.937,2.848,2.871,496599.0
2017-05-05,2.884,2.917,2.838,2.857,493998.0
2017-05-08,2.904,2.904,2.871,2.871,395490.0
2017-05-09,2.884,2.95,2.871,2.943,468144.0
2017-05-10,2.943,2.979,2.917,2.943,483127.0
2017-05-11,2.97,2.976,2.91,2.93,556493.0
2017-05-12,2.923,2.976,2.838,2.838,453908.0
2017-05-15,2.844,2.89,2.778,2.805,475691.0
2017-05-16,2.824,2.831,2.778,2.798,598748.0
2017-05-17,2.778,2.818,2.752,2.765,514504.0
2017-05-18,2.739,2.765,2.725,2.739,863137.0
2017-05-19,2.719,2.758,2.712,2.745,290962.0
2017-05-22,2.712,2.805,2.712,2.785,495931.0
2017-05-23,2.838,2.838,2.765,2.765,401728.0
2017-05-24,2.824,2.824,2.765,2.785,165742.0
2017-05-25,2.785,2.798,2.739,2.752,312109.0
2017-05-26,2.785,2.785,2.735,2.752,250099.0
2017-05-29,2.778,2.798,2.758,2.778,231430.0
2017-05-30,2.791,2.791,2.745,2.778,260727.0
2017-05-31,2.772,2.798,2.752,2.778,628289.0
2017-06-01,2.798,2.831,2.785,2.824,379713.0
2017-06-02,2.838,2.864,2.824,2.844,460903.0
2017-06-05,2.831,2.91,2.831,2.857,219554.0
2017-06-06,2.811,2.844,2.725,2.732,530429.0
2017-06-07,2.739,2.762,2.719,2.752,720896.0
2017-06-08,2.719,2.758,2.659,2.758,754602.0
2017-06-09,2.706,2.719,2.62,2.64,680642.0
2017-06-13,2.613,2.669,2.613,2.659,897640.0
2017-06-14,2.686,2.719,2.679,2.692,700223.0
2017-06-15,2.673,2.692,2.659,2.666,854123.0
2017-06-16,2.653,2.692,2.607,2.607,1075687.0
2017-06-19,2.613,2.716,2.613,2.666,665287.0
2017-06-20,2.653,2.686,2.633,2.633,757328.0
2017-06-21,2.62,2.646,2.597,2.613,554679.0
2017-06-22,2.613,2.64,2.607,2.633,539512.0
2017-06-23,2.666,2.686,2.64,2.64,744887.0
2017-06-26,2.626,2.659,2.607,2.62,1081933.0
2017-06-27,2.58,2.587,2.527,2.56,1170285.0
2017-06-28,2.567,2.626,2.547,2.607,1421355.0
2017-06-29,2.613,2.633,2.574,2.607,1135596.0
2017-06-30,2.574,2.62,2.567,2.593,790400.0
2017-07-03,2.593,2.64,2.56,2.56,244911.0
2017-07-04,2.574,2.626,2.574,2.613,976725.0
2017-07-05,2.6,2.6,2.557,2.567,514979.0
2017-07-06,2.554,2.62,2.554,2.593,500125.0
2017-07-07,2.6,2.607,2.551,2.56,1047509.0
2017-07-10,2.58,2.584,2.514,2.514,507558.0
2017-07-11,2.521,2.541,2.488,2.521,687734.0
2017-07-12,2.494,2.521,2.448,2.481,989647.0
2017-07-13,2.494,2.541,2.488,2.521,397454.0
2017-07-14,2.521,2.56,2.521,2.541,763555.0
2017-07-17,2.541,2.56,2.514,2.534,485373.0
2017-07-18,2.521,2.521,2.448,2.468,795986.0
2017-07-19,2.468,2.481,2.395,2.428,1658116.0
2017-07-20,2.442,2.455,2.409,2.442,730476.0
2017-07-21,2.402,2.478,2.395,2.435,937765.0
2017-07-24,2.402,2.435,2.395,2.422,549730.0
2017-07-25,2.409,2.455,2.409,2.435,444512.0
2017-07-26,2.475,2.501,2.455,2.468,392578.0
2017-07-27,2.488,2.521,2.422,2.435,1579419.0
2017-07-28,2.395,2.428,2.395,2.409,867314.0
2017-07-31,2.395,2.475,2.395,2.435,586710.0
2017-08-01,2.428,2.442,2.362,2.428,941297.0
2017-08-02,2.442,2.455,2.409,2.435,514134.0
2017-08-03,2.435,2.468,2.415,2.461,653662.0
2017-08-04,2.461,2.514,2.461,2.514,611250.0
2017-08-07,2.541,2.593,2.521,2.58,742625.0
2017-08-08,2.607,2.62,2.56,2.58,929608.0
2017-08-09,2.574,2.58,2.541,2.554,513137.0
2017-08-10,2.554,2.56,2.524,2.547,288385.0
2017-08-11,2.527,2.534,2.494,2.514,425338.0
2017-08-14,2.514,2.527,2.508,2.514,279780.0
2017-08-15,2.527,2.551,2.511,2.534,691999.0
2017-08-16,2.541,2.567,2.521,2.554,415852.0
2017-08-17,2.547,2.56,2.534,2.554,526835.0
2017-08-18,2.527,2.56,2.514,2.554,363293.0
2017-08-21,2.541,2.541,2.475,2.475,454208.0
2017-08-22,2.481,2.514,2.481,2.501,523932.0
2017-08-23,2.508,2.508,2.455,2.468,421439.0
2017-08-24,2.468,2.501,2.442,2.481,582571.0
2017-08-25,2.501,2.514,2.415,2.435,799290.0
2017-08-28,2.409,2.409,2.25,2.27,2039802.0
2017-08-29,2.263,2.263,2.191,2.224,1598790.0
2017-08-30,2.237,2.25,2.217,2.224,1492137.0
2017-08-31,2.259,2.259,2.197,2.217,1186595.0
2017-09-01,2.316,2.33,2.268,2.309,1196996.0
2017-09-04,2.309,2.309,2.24,2.261,657182.0
2017-09-05,2.282,2.282,2.22,2.261,371128.0
2017-09-06,2.254,2.295,2.254,2.289,850127.0
2017-09-07,2.316,2.337,2.282,2.295,874815.0
2017-09-08,2.295,2.309,2.254,2.289,558362.0
2017-09-11,2.302,2.361,2.302,2.358,928693.0
2017-09-12,2.378,2.406,2.358,2.364,750755.0
2017-09-13,2.358,2.364,2.316,2.337,311615.0
2017-09-14,2.337,2.344,2.268,2.275,630460.0
2017-09-15,2.275,2.323,2.268,2.309,923910.0
2017-09-18,2.337,2.371,2.323,2.364,355631.0
2017-09-19,2.378,2.385,2.337,2.351,897177.0
2017-09-20,2.323,2.364,2.309,2.351,484772.0
2017-09-21,2.323,2.351,2.309,2.316,532419.0
2017-09-22,2.358,2.358,2.278,2.289,554403.0
2017-09-25,2.295,2.371,2.295,2.364,529890.0
2017-09-26,2.371,2.385,2.295,2.323,526574.0
2017-09-27,2.323,2.33,2.292,2.323,524124.0
2017-09-28,2.316,2.378,2.316,2.378,543642.0
2017-09-29,2.364,2.413,2.364,2.399,430976.0
2017-10-02,2.42,2.461,2.406,2.433,358563.0
2017-10-03,2.426,2.475,2.42,2.454,519550.0
2017-10-04,2.447,2.482,2.42,2.426,711573.0
2017-10-05,2.433,2.482,2.426,2.482,547446.0
2017-10-06,2.482,2.53,2.468,2.523,434659.0
2017-10-09,2.551,2.551,2.482,2.482,435207.0
2017-10-10,2.482,2.516,2.475,2.509,464542.0
2017-10-11,2.502,2.544,2.489,2.537,396890.0
2017-10-12,2.544,2.585,2.544,2.557,457968.0
2017-10-13,2.551,2.606,2.551,2.592,815222.0
2017-10-16,2.606,2.633,2.592,2.599,627015.0
2017-10-17,2.619,2.654,2.592,2.619,322631.0
2017-10-18,2.619,2.626,2.599,2.613,322909.0
2017-10-19,2.619,2.619,2.564,2.578,500956.0
2017-10-20,2.578,2.592,2.564,2.585,363019.0
2017-10-23,2.599,2.606,2.571,2.585,626420.0
2017-10-24,2.585,2.602,2.564,2.564,645062.0
2017-10-25,2.585,2.606,2.578,2.606,428132.0
2017-10-26,2.606,2.626,2.585,2.626,261438.0
2017-10-27,2.633,2.654,2.585,2.626,423712.0
2017-10-30,2.626,2.647,2.564,2.564,720403.0
2017-10-31,2.571,2.592,2.509,2.509,729381.0
2017-11-01,2.585,2.592,2.537,2.551,720410.0
2017-11-02,2.564,2.571,2.482,2.482,825110.0
2017-11-03,2.489,2.523,2.482,2.516,440020.0
2017-11-06,2.516,2.554,2.509,2.523,304851.0
2017-11-07,2.53,2.557,2.523,2.557,397111.0
2017-11-08,2.564,2.571,2.523,2.53,428007.0
2017-11-09,2.551,2.585,2.544,2.571,445150.0
2017-11-10,2.571,2.599,2.571,2.592,266502.0
2017-11-13,2.585,2.585,2.537,2.564,514229.0
2017-11-14,2.551,2.578,2.523,2.578,613949.0
2017-11-15,2.578,2.633,2.564,2.613,480269.0
2017-11-16,2.606,2.613,2.537,2.544,569061.0
2017-11-17,2.544,2.571,2.53,2.53,427378.0
2017-11-20,2.516,2.537,2.489,2.53,227020.0
2017-11-21,2.557,2.557,2.509,2.509,384320.0
2017-11-22,2.557,2.564,2.53,2.537,475895.0
2017-11-23,2.544,2.544,2.516,2.53,642845.0
2017-11-24,2.523,2.571,2.523,2.571,832928.0
2017-11-27,2.578,2.633,2.571,2.633,751841.0
2017-11-28,2.633,2.647,2.599,2.606,649295.0
2017-11-29,2.619,2.626,2.557,2.564,702655.0
2017-11-30,2.564,2.613,2.564,2.606,566325.0
2017-12-01,2.633,2.633,2.599,2.613,370570.0
2017-12-04,2.633,2.64,2.613,2.633,475470.0
2017-12-05,2.599,2.661,2.599,2.647,448047.0
2017-12-06,2.654,2.661,2.619,2.633,480768.0
2017-12-07,2.668,2.723,2.647,2.695,905623.0
2017-12-08,2.709,2.709,2.647,2.647,765945.0
2017-12-11,2.661,2.678,2.63,2.647,777046.0
2017-12-12,2.654,2.682,2.551,2.585,1208242.0
2017-12-13,2.592,2.599,2.551,2.571,1017234.0
2017-12-14,2.592,2.606,2.523,2.557,717710.0
2017-12-15,2.544,2.551,2.516,2.516,3282597.0
2017-12-18,2.516,2.564,2.482,2.502,898916.0
2017-12-19,2.468,2.495,2.42,2.42,1165525.0
2017-12-20,2.413,2.42,2.358,2.385,871518.0
2017-12-21,2.495,2.495,2.344,2.392,965593.0
2017-12-22,2.392,2.426,2.378,2.406,624503.0
2017-12-27,2.42,2.444,2.399,2.399,637972.0
2017-12-28,2.426,2.433,2.399,2.413,381847.0
2017-12-29,2.468,2.468,2.413,2.426,866815.0
2018-01-02,2.454,2.482,2.406,2.42,417267.0
2018-01-03,2.447,2.447,2.413,2.42,714003.0
2018-01-04,2.42,2.461,2.42,2.44,436027.0
2018-01-05,2.482,2.489,2.44,2.44,292090.0
2018-01-08,2.454,2.509,2.44,2.509,445095.0
2018-01-09,2.509,2.53,2.482,2.53,312873.0
2018-01-10,2.53,2.571,2.509,2.564,650585.0
2018-01-11,2.578,2.606,2.551,2.606,609557.0
2018-01-12,2.619,2.647,2.585,2.592,494278.0
2018-01-15,2.619,2.647,2.599,2.606,346858.0
2018-01-16,2.619,2.654,2.592,2.633,260157.0
2018-01-17,2.647,2.668,2.619,2.619,338998.0
2018-01-18,2.626,2.668,2.626,2.668,418764.0
2018-01-19,2.661,2.744,2.626,2.737,969200.0
2018-01-22,2.744,2.744,2.699,2.709,314018.0
2018-01-23,2.709,2.778,2.702,2.778,385100.0
2018-01-24,2.826,2.826,2.737,2.75,289299.0
2018-01-25,2.771,2.771,2.737,2.771,453016.0
2018-01-29,2.792,2.792,2.73,2.73,233263.0
2018-01-30,2.744,2.771,2.723,2.744,164300.0
2018-01-31,2.757,2.757,2.702,2.737,515443.0
2018-02-01,2.737,2.744,2.709,2.73,245007.0
2018-02-02,2.709,2.75,2.688,2.744,287082.0
2018-02-05,2.723,2.723,2.654,2.661,364723.0
2018-02-06,2.619,2.637,2.585,2.633,410899.0
2018-02-07,2.585,2.702,2.585,2.688,367545.0
2018-02-08,2.688,2.73,2.654,2.675,152591.0
2018-02-09,2.619,2.692,2.606,2.633,463686.0
2018-02-12,2.619,2.633,2.578,2.585,229091.0
2018-02-13,2.613,2.654,2.564,2.64,311339.0
2018-02-14,2.654,2.675,2.619,2.619,305415.0
2018-02-15,2.633,2.657,2.606,2.626,448189.0
2018-02-16,2.626,2.654,2.551,2.599,774499.0
2018-02-19,2.599,2.623,2.578,2.599,560055.0
2018-02-20,2.613,2.619,2.585,2.599,480306.0
2018-02-21,2.599,2.619,2.578,2.592,501411.0
2018-02-22,2.619,2.675,2.599,2.619,523758.0
2018-02-23,2.675,2.875,2.675,2.84,1426391.0
2018-02-26,2.861,2.861,2.785,2.819,449280.0
2018-02-27,2.826,2.875,2.737,2.868,861428.0
2018-02-28,2.833,2.875,2.792,2.875,382779.0
2018-03-01,2.826,2.895,2.737,2.854,463204.0
2018-03-02,2.778,2.888,2.778,2.792,1120318.0
2018-03-05,2.833,2.847,2.792,2.84,292349.0
2018-03-06,2.819,2.868,2.799,2.847,238921.0
2018-03-07,2.826,2.826,2.75,2.757,475618.0
2018-03-08,2.792,2.799,2.719,2.737,439228.0
2018-03-09,2.737,2.792,2.702,2.723,255676.0
2018-03-12,2.722,2.772,2.722,2.744,304020.0
2018-03-13,2.788,2.788,2.695,2.731,304511.0
2018-03-14,2.774,2.781,2.703,2.71,167262.0
2018-03-15,2.695,2.717,2.674,2.674,207741.0
2018-03-16,2.674,2.717,2.631,2.631,478406.0
2018-03-19,2.638,2.71,2.617,2.638,373237.0
2018-03-20,2.66,2.681,2.624,2.646,375637.0
2018-03-21,2.646,2.688,2.603,2.624,351321.0
2018-03-22,2.624,2.66,2.539,2.653,811788.0
2018-03-23,2.624,2.624,2.539,2.56,566782.0
2018-03-26,2.567,2.646,2.517,2.546,177787.0
2018-03-27,2.553,2.61,2.51,2.589,243886.0
2018-03-28,2.617,2.638,2.567,2.638,339938.0
2018-03-29,2.574,2.667,2.574,2.603,264142.0
2018-04-03,2.531,2.589,2.531,2.567,277103.0
2018-04-04,2.603,2.603,2.524,2.603,311389.0
2018-04-05,2.596,2.624,2.574,2.581,333179.0
2018-04-06,2.596,2.603,2.56,2.567,215609.0
2018-04-09,2.567,2.581,2.539,2.581,285882.0
2018-04-10,2.581,2.674,2.581,2.653,466557.0
2018-04-11,2.631,2.703,2.624,2.674,204663.0
2018-04-12,2.674,2.71,2.631,2.681,239522.0
2018-04-13,2.638,2.674,2.631,2.646,133982.0
2018-04-16,2.631,2.681,2.603,2.617,123408.0
2018-04-17,2.603,2.703,2.603,2.603,141123.0
2018-04-18,2.617,2.617,2.581,2.61,197658.0
2018-04-19,2.61,2.638,2.517,2.546,587754.0
2018-04-20,2.581,2.61,2.546,2.603,164232.0
2018-04-23,2.638,2.681,2.617,2.653,156517.0
2018-04-24,2.603,2.667,2.581,2.653,301260.0
2018-04-26,2.667,2.753,2.638,2.745,252584.0
2018-04-27,2.738,2.792,2.695,2.703,293576.0
2018-04-30,2.703,2.731,2.674,2.731,196033.0
2018-05-01,2.753,2.767,2.717,2.745,108671.0
2018-05-02,2.745,2.817,2.738,2.774,243321.0
2018-05-03,2.767,2.781,2.735,2.76,209295.0
2018-05-04,2.767,2.81,2.745,2.81,567511.0
2018-05-07,2.795,2.888,2.76,2.874,373080.0
2018-05-08,2.888,2.959,2.852,2.959,606064.0
2018-05-09,2.952,2.952,2.774,2.845,1378614.0
2018-05-10,2.867,2.881,2.817,2.817,752151.0
2018-05-11,2.824,2.867,2.824,2.859,163503.0
2018-05-14,2.859,2.859,2.781,2.817,268230.0
2018-05-15,2.817,2.881,2.802,2.838,205642.0
2018-05-16,2.838,2.881,2.802,2.817,336702.0
2018-05-17,2.817,2.824,2.774,2.795,321483.0
2018-05-18,2.802,2.817,2.717,2.717,352438.0
2018-05-21,2.738,2.774,2.717,2.738,264890.0
2018-05-22,2.717,2.738,2.681,2.695,242638.0
2018-05-23,2.695,2.717,2.653,2.681,453313.0
2018-05-24,2.674,2.703,2.646,2.688,299817.0
2018-05-25,2.674,2.774,2.667,2.745,310178.0
2018-05-28,2.71,2.76,2.695,2.71,126199.0
2018-05-29,2.674,2.695,2.653,2.667,184380.0
2018-05-30,2.653,2.688,2.653,2.66,88039.0
2018-05-31,2.667,2.703,2.646,2.646,281460.0
2018-06-01,2.667,2.724,2.667,2.71,226559.0
2018-06-04,2.646,2.646,2.542,2.61,844299.0
2018-06-05,2.631,2.631,2.51,2.546,1087429.0
2018-06-06,2.546,2.553,2.446,2.46,880074.0
2018-06-07,2.467,2.517,2.41,2.467,627066.0
2018-06-08,2.467,2.531,2.417,2.425,418466.0
2018-06-12,2.467,2.474,2.378,2.403,769872.0
2018-06-13,2.403,2.439,2.382,2.389,784960.0
2018-06-14,2.382,2.425,2.367,2.375,623596.0
2018-06-15,2.36,2.407,2.36,2.367,849994.0
2018-06-18,2.375,2.403,2.321,2.332,744394.0
2018-06-19,2.353,2.367,2.282,2.31,920884.0
2018-06-20,2.318,2.353,2.303,2.318,748030.0
2018-06-21,2.318,2.36,2.31,2.318,938578.0
2018-06-22,2.31,2.389,2.303,2.389,1957500.0
2018-06-25,2.389,2.396,2.332,2.346,303965.0
2018-06-26,2.325,2.339,2.303,2.339,713968.0
2018-06-27,2.339,2.389,2.332,2.375,335359.0
2018-06-28,2.375,2.382,2.275,2.303,886597.0
2018-06-29,2.31,2.367,2.239,2.339,908542.0
2018-07-02,2.346,2.389,2.332,2.353,436838.0
2018-07-03,2.382,2.439,2.36,2.396,325802.0
2018-07-04,2.403,2.432,2.375,2.389,313511.0
2018-07-05,2.425,2.425,2.325,2.353,640808.0
2018-07-06,2.353,2.382,2.318,2.382,335833.0
2018-07-09,2.382,2.478,2.367,2.432,402708.0
2018-07-10,2.446,2.46,2.41,2.432,296192.0
2018-07-11,2.432,2.46,2.389,2.41,317861.0
2018-07-12,2.41,2.432,2.396,2.417,378246.0
2018-07-13,2.417,2.453,2.417,2.446,252697.0
2018-07-16,2.439,2.453,2.396,2.396,243655.0
2018-07-17,2.396,2.446,2.389,2.439,338237.0
2018-07-18,2.46,2.546,2.446,2.496,563014.0
2018-07-19,2.524,2.524,2.482,2.496,278266.0
2018-07-20,2.489,2.524,2.489,2.51,223051.0
2018-07-23,2.51,2.524,2.467,2.489,234089.0
2018-07-24,2.524,2.524,2.482,2.482,313600.0
2018-07-25,2.503,2.503,2.453,2.453,210062.0
2018-07-26,2.453,2.467,2.439,2.453,280711.0
2018-07-27,2.446,2.51,2.439,2.496,332238.0
2018-07-30,2.467,2.482,2.446,2.467,137167.0
2018-07-31,2.46,2.496,2.453,2.474,188674.0
2018-08-01,2.439,2.489,2.432,2.467,151426.0
2018-08-02,2.482,2.482,2.446,2.474,787994.0
2018-08-03,2.467,2.496,2.446,2.453,312703.0
2018-08-06,2.439,2.482,2.439,2.467,133011.0
2018-08-07,2.474,2.482,2.432,2.439,170112.0
2018-08-08,2.439,2.482,2.41,2.46,363579.0
2018-08-09,2.453,2.453,2.4,2.41,187454.0
2018-08-10,2.41,2.449,2.403,2.41,208139.0
2018-08-13,2.425,2.425,2.367,2.389,221954.0
2018-08-14,2.396,2.446,2.378,2.425,204738.0
2018-08-15,2.389,2.474,2.389,2.446,107374.0
2018-08-16,2.432,2.46,2.425,2.453,100259.0
2018-08-17,2.453,2.496,2.453,2.453,243380.0
2018-08-20,2.46,2.482,2.425,2.474,140359.0
2018-08-21,2.496,2.531,2.467,2.51,191614.0
2018-08-22,2.51,2.539,2.489,2.524,196260.0
2018-08-23,2.517,2.531,2.46,2.474,132378.0
2018-08-24,2.517,2.524,2.46,2.46,282082.0
2018-08-27,2.496,2.503,2.367,2.367,376121.0
2018-08-28,2.425,2.524,2.403,2.46,936934.0
2018-08-29,2.46,2.46,2.396,2.417,340364.0
2018-08-30,2.417,2.553,2.417,2.531,654941.0
2018-08-31,2.403,2.539,2.26,2.496,1888810.0
2018-09-03,2.489,2.503,2.332,2.353,1139279.0
2018-09-04,2.346,2.396,2.346,2.382,700658.0
2018-09-05,2.389,2.51,2.382,2.503,804440.0
2018-09-06,2.425,2.51,2.425,2.496,1041086.0
2018-09-07,2.474,2.578,2.425,2.539,930983.0
2018-09-10,2.551,2.625,2.551,2.603,667981.0
2018-09-11,2.62,2.746,2.613,2.724,502690.0
2018-09-12,2.746,2.819,2.672,2.731,431804.0
2018-09-13,2.716,2.724,2.613,2.657,441010.0
2018-09-14,2.657,2.724,2.628,2.672,627136.0
2018-09-17,2.155,2.399,2.14,2.214,7037506.0
2018-09-18,2.251,2.421,2.207,2.266,2250179.0
2018-09-19,2.214,2.281,2.177,2.229,2337265.0
2018-09-20,2.214,2.229,2.155,2.207,1651824.0
2018-09-21,2.177,2.214,2.174,2.192,786420.0
2018-09-24,2.199,2.207,2.118,2.155,864817.0
2018-09-25,2.17,2.177,2.126,2.17,1123396.0
2018-09-26,2.17,2.185,2.14,2.163,866706.0
2018-09-27,2.163,2.17,2.14,2.155,707639.0
2018-09-28,2.148,2.163,2.133,2.133,458514.0
2018-10-01,2.148,2.148,2.074,2.104,305818.0
2018-10-02,2.081,2.133,2.059,2.118,428270.0
2018-10-03,2.133,2.137,2.081,2.118,359323.0
2018-10-04,2.104,2.115,2.074,2.104,622849.0
2018-10-05,2.104,2.104,2.059,2.081,535774.0
2018-10-08,2.089,2.089,2.044,2.067,339483.0
2018-10-09,2.081,2.081,2.03,2.067,1073678.0
2018-10-10,2.074,2.081,2.052,2.052,1126110.0
2018-10-11,2.03,2.056,2.0,2.015,671856.0
2018-10-12,2.008,2.052,1.971,2.0,1041729.0
2018-10-15,2.044,2.044,1.949,1.949,654858.0
2018-10-16,1.963,1.963,1.867,1.867,1086394.0
2018-10-17,1.904,1.956,1.897,1.949,562929.0
2018-10-18,1.949,1.971,1.926,1.949,337802.0
2018-10-19,1.934,1.941,1.904,1.926,525004.0
2018-10-22,1.926,1.941,1.919,1.934,204083.0
2018-10-23,1.934,1.941,1.875,1.889,449434.0
2018-10-24,1.919,1.919,1.853,1.86,324322.0
2018-10-25,1.808,1.838,1.794,1.823,874421.0
2018-10-26,1.816,1.823,1.742,1.771,1208879.0
2018-10-29,1.808,1.808,1.734,1.757,639595.0
2018-10-30,1.72,1.801,1.705,1.786,1466085.0
2018-10-31,1.808,1.845,1.764,1.771,601661.0
2018-11-01,1.794,1.816,1.779,1.816,448904.0
2018-11-02,1.845,1.867,1.808,1.823,638846.0
2018-11-05,1.86,1.882,1.823,1.845,498391.0
2018-11-06,1.882,1.882,1.794,1.83,245184.0
2018-11-07,1.808,1.86,1.794,1.823,306617.0
2018-11-08,1.838,1.897,1.808,1.875,475075.0
2018-11-09,1.889,2.0,1.889,1.993,368049.0
2018-11-12,1.993,1.993,1.923,1.949,348460.0
2018-11-13,1.934,1.971,1.897,1.919,213885.0
2018-11-14,1.919,1.934,1.867,1.867,261246.0
2018-11-15,1.882,1.926,1.816,1.83,355041.0
2018-11-16,1.816,1.878,1.816,1.86,345511.0
2018-11-19,1.853,1.875,1.83,1.83,284964.0
2018-11-20,1.838,1.838,1.771,1.794,280164.0
2018-11-21,1.779,1.801,1.712,1.742,764584.0
2018-11-22,1.771,1.823,1.749,1.801,212350.0
2018-11-23,1.771,1.838,1.771,1.838,273555.0
2018-11-26,1.86,1.86,1.801,1.808,109868.0
2018-11-27,1.838,1.912,1.823,1.875,279881.0
2018-11-28,1.875,1.912,1.83,1.904,299226.0
2018-11-29,1.912,1.971,1.882,1.934,342625.0
2018-11-30,1.941,2.03,1.912,2.03,695448.0
2018-12-03,2.03,2.044,1.993,1.993,491195.0
2018-12-04,2.0,2.022,1.993,2.0,287982.0
2018-12-05,2.0,2.015,1.934,1.934,358092.0
2018-12-06,1.912,1.926,1.878,1.882,319885.0
2018-12-07,1.889,1.937,1.83,1.853,525455.0
2018-12-10,1.845,1.897,1.816,1.853,647696.0
2018-12-11,1.867,1.912,1.838,1.853,552139.0
2018-12-12,1.853,1.919,1.816,1.919,494258.0
2018-12-13,1.941,1.985,1.867,1.985,377303.0
2018-12-14,1.978,2.015,1.934,2.015,387720.0
2018-12-17,2.015,2.015,1.941,1.963,193837.0
2018-12-18,1.963,1.985,1.875,1.875,274740.0
2018-12-19,1.86,1.934,1.853,1.934,465859.0
2018-12-20,1.882,1.926,1.853,1.875,189413.0
2018-12-21,1.882,1.926,1.838,1.889,450857.0
2018-12-24,1.853,1.904,1.841,1.853,115471.0
2018-12-27,1.83,1.919,1.83,1.897,152537.0
2018-12-28,1.889,1.956,1.875,1.889,216297.0
2018-12-31,1.949,1.978,1.919,1.949,177964.0
2019-01-02,1.978,2.03,1.949,2.022,215488.0
2019-01-03,2.0,2.03,2.0,2.022,100520.0
2019-01-04,2.022,2.022,1.904,1.912,194899.0
2019-01-07,1.912,1.978,1.904,1.919,177883.0
2019-01-08,1.934,2.0,1.926,2.0,129489.0
2019-01-09,1.978,2.022,1.971,2.008,294791.0
2019-01-10,2.022,2.067,2.008,2.052,158806.0
2019-01-11,2.067,2.074,2.015,2.03,150119.0
2019-01-14,2.015,2.089,2.015,2.074,225734.0
2019-01-15,2.081,2.163,2.074,2.14,288345.0
2019-01-16,2.148,2.17,2.096,2.118,178763.0
2019-01-17,2.104,2.126,2.059,2.074,137759.0
2019-01-18,2.067,2.067,1.993,2.03,218233.0
2019-01-21,2.03,2.052,1.993,2.0,197068.0
2019-01-22,2.022,2.096,2.0,2.015,256302.0
2019-01-23,2.015,2.067,1.993,2.044,159402.0
2019-01-24,2.052,2.067,2.019,2.044,200903.0
2019-01-25,2.022,2.111,2.008,2.111,155618.0
2019-01-29,2.111,2.17,2.111,2.14,209872.0
2019-01-30,2.148,2.214,2.133,2.192,263852.0
2019-01-31,2.185,2.229,2.155,2.199,259993.0
2019-02-01,2.207,2.222,2.126,2.199,116960.0
2019-02-04,2.207,2.214,2.148,2.199,97593.0
2019-02-05,2.207,2.229,2.163,2.192,210854.0
2019-02-06,2.17,2.229,2.17,2.214,113008.0
2019-02-07,2.199,2.229,2.185,2.214,155244.0
2019-02-08,2.214,2.229,2.177,2.229,352715.0
2019-02-11,2.325,2.391,2.281,2.369,987465.0
2019-02-12,2.34,2.377,2.31,2.325,271673.0
2019-02-13,2.325,2.354,2.318,2.325,144544.0
2019-02-14,2.325,2.384,2.325,2.384,203813.0
2019-02-15,2.362,2.436,2.362,2.436,523798.0
2019-02-18,2.436,2.502,2.406,2.458,284230.0
2019-02-19,2.473,2.557,2.421,2.495,296499.0
2019-02-20,2.509,2.509,2.391,2.48,501844.0
2019-02-21,2.45,2.509,2.45,2.495,145693.0
2019-02-22,2.48,2.502,2.295,2.362,799891.0
2019-02-25,2.347,2.362,2.192,2.273,738254.0
2019-02-26,2.273,2.31,2.244,2.295,318795.0
2019-02-27,2.31,2.377,2.295,2.34,246244.0
2019-02-28,2.362,2.369,2.332,2.369,341713.0
2019-03-01,2.347,2.377,2.288,2.354,462046.0
2019-03-04,2.362,2.406,2.318,2.362,564999.0
2019-03-05,2.384,2.384,2.303,2.303,574489.0
2019-03-06,2.318,2.34,2.288,2.295,329418.0
2019-03-07,2.325,2.362,2.288,2.332,456081.0
2019-03-08,2.347,2.354,2.318,2.347,341029.0
2019-03-11,2.347,2.347,2.303,2.34,203133.0
2019-03-12,2.34,2.34,2.302,2.325,602967.0
2019-03-13,2.376,2.383,2.314,2.337,698832.0
2019-03-14,2.314,2.376,2.314,2.36,571736.0
2019-03-15,2.36,2.391,2.333,2.353,845908.0
2019-03-18,2.391,2.421,2.368,2.406,447985.0
2019-03-19,2.414,2.513,2.41,2.467,1424676.0
2019-03-20,2.49,2.552,2.452,2.536,540723.0
2019-03-21,2.575,2.609,2.536,2.536,737278.0
2019-03-22,2.529,2.682,2.529,2.682,423271.0
2019-03-25,2.682,2.682,2.544,2.59,541754.0
2019-03-26,2.544,2.644,2.421,2.46,682876.0
2019-03-27,2.444,2.49,2.36,2.406,366346.0
2019-03-28,2.383,2.49,2.383,2.49,357875.0
2019-03-29,2.521,2.651,2.49,2.636,650235.0
2019-04-01,2.659,2.667,2.575,2.598,187199.0
2019-04-02,2.628,2.644,2.59,2.636,176351.0
2019-04-03,2.651,2.674,2.605,2.644,257483.0
2019-04-04,2.621,2.659,2.579,2.613,233691.0
2019-04-05,2.674,2.674,2.575,2.644,248589.0
2019-04-08,2.605,2.667,2.605,2.628,154047.0
2019-04-09,2.628,2.636,2.59,2.613,105599.0
2019-04-10,2.621,2.636,2.594,2.613,129890.0
2019-04-11,2.628,2.644,2.59,2.59,202698.0
2019-04-12,2.59,2.613,2.536,2.59,270987.0
2019-04-15,2.59,2.605,2.552,2.567,106788.0
2019-04-16,2.59,2.59,2.533,2.536,173933.0
2019-04-17,2.529,2.552,2.498,2.536,294099.0
2019-04-18,2.536,2.536,2.467,2.467,168757.0
2019-04-23,2.483,2.544,2.467,2.506,255480.0
2019-04-24,2.521,2.536,2.475,2.506,110474.0
2019-04-26,2.513,2.521,2.475,2.506,72257.0
2019-04-29,2.506,2.559,2.498,2.559,128951.0
2019-04-30,2.552,2.605,2.548,2.59,404930.0
2019-05-01,2.575,2.575,2.521,2.567,118390.0
2019-05-02,2.536,2.605,2.475,2.506,166631.0
2019-05-03,2.498,2.521,2.475,2.506,156814.0
2019-05-06,2.506,2.506,2.433,2.452,140850.0
2019-05-07,2.437,2.467,2.391,2.429,250577.0
2019-05-08,2.452,2.467,2.399,2.399,229350.0
2019-05-09,2.421,2.483,2.399,2.399,158450.0
2019-05-10,2.421,2.437,2.368,2.421,191880.0
2019-05-13,2.421,2.49,2.421,2.475,132828.0
2019-05-14,2.452,2.452,2.399,2.421,84269.0
2019-05-15,2.452,2.452,2.383,2.414,112757.0
2019-05-16,2.414,2.414,2.379,2.406,84822.0
2019-05-17,2.414,2.437,2.383,2.399,138895.0
2019-05-20,2.406,2.429,2.383,2.391,148574.0
2019-05-21,2.406,2.406,2.383,2.391,151276.0
2019-05-22,2.391,2.429,2.383,2.391,248397.0
2019-05-23,2.399,2.421,2.36,2.376,254154.0
2019-05-24,2.345,2.399,2.314,2.33,268236.0
2019-05-27,2.353,2.391,2.33,2.36,171885.0
2019-05-28,2.353,2.368,2.322,2.353,205246.0
2019-05-29,2.368,2.368,2.314,2.314,201084.0
2019-05-30,2.314,2.353,2.268,2.345,276206.0
2019-05-31,2.33,2.36,2.28,2.322,135413.0
2019-06-03,2.322,2.345,2.261,2.284,91564.0
2019-06-04,2.261,2.376,2.192,2.207,351296.0
2019-06-05,2.192,2.222,2.1,2.1,662089.0
2019-06-06,2.1,2.138,1.87,1.962,2577983.0
2019-06-07,1.939,2.023,1.939,2.0,644896.0
2019-06-11,1.985,2.031,1.916,1.985,709903.0
2019-06-12,1.992,2.023,1.962,2.008,496218.0
2019-06-13,2.0,2.015,1.992,2.008,300835.0
2019-06-14,2.008,2.008,1.954,1.969,306194.0
2019-06-17,1.992,2.008,1.931,1.962,324193.0
2019-06-18,1.977,2.008,1.973,1.992,241209.0
2019-06-19,2.031,2.077,2.008,2.077,760130.0
2019-06-20,2.084,2.138,2.023,2.13,567539.0
2019-06-21,2.176,2.176,2.084,2.123,553422.0
2019-06-24,2.123,2.126,2.061,2.077,239649.0
2019-06-25,2.069,2.1,2.015,2.015,344104.0
2019-06-26,1.992,2.031,1.985,2.008,333707.0
2019-06-27,1.985,2.023,1.969,1.992,395919.0
2019-06-28,2.0,2.023,1.985,2.015,196077.0
2019-07-01,1.992,2.092,1.992,2.069,192024.0
2019-07-02,2.061,2.069,2.023,2.023,192297.0
2019-07-03,2.023,2.061,2.023,2.038,219038.0
2019-07-04,2.069,2.123,2.046,2.069,242707.0
2019-07-05,2.069,2.1,2.031,2.031,382468.0
2019-07-08,2.031,2.038,1.992,2.008,376157.0
2019-07-09,2.0,2.038,1.985,1.992,261727.0
2019-07-10,1.992,2.008,1.962,1.977,294035.0
2019-07-11,1.992,2.046,1.992,2.031,238829.0
2019-07-12,2.031,2.092,2.015,2.069,247219.0
2019-07-15,2.069,2.077,2.008,2.054,279553.0
2019-07-16,2.092,2.092,2.038,2.077,103308.0
2019-07-17,2.077,2.077,2.023,2.054,213603.0
2019-07-18,2.061,2.077,2.023,2.061,219030.0
2019-07-19,2.069,2.084,2.038,2.069,178967.0
2019-07-22,2.069,2.146,2.046,2.115,372561.0
2019-07-23,2.107,2.115,2.054,2.069,267593.0
2019-07-24,2.069,2.084,2.054,2.069,291302.0
2019-07-25,2.069,2.092,2.038,2.054,311951.0
2019-07-26,2.038,2.069,2.031,2.046,218844.0
2019-07-29,2.061,2.061,2.0,2.054,272645.0
2019-07-30,2.038,2.123,2.031,2.107,556087.0
2019-07-31,2.107,2.192,2.107,2.146,317364.0
2019-08-01,2.092,2.176,2.092,2.107,466832.0
2019-08-02,2.107,2.161,2.1,2.115,224137.0
2019-08-05,2.146,2.146,2.038,2.054,174580.0
2019-08-06,2.015,2.023,1.977,1.992,413630.0
2019-08-07,2.0,2.077,2.0,2.054,423902.0
2019-08-08,2.023,2.084,1.977,2.023,275843.0
2019-08-09,2.038,2.092,2.015,2.054,461742.0
2019-08-12,2.031,2.1,2.031,2.054,109878.0
2019-08-13,2.054,2.084,2.023,2.061,191211.0
2019-08-14,2.046,2.069,2.023,2.031,140333.0
2019-08-15,1.992,2.115,1.931,1.946,387294.0
2019-08-16,1.946,2.031,1.916,1.954,340585.0
2019-08-19,1.969,2.031,1.939,2.0,197383.0
2019-08-20,2.008,2.176,2.008,2.138,620257.0
2019-08-21,2.115,2.238,2.1,2.207,343473.0
2019-08-22,2.138,2.238,2.13,2.176,209439.0
2019-08-23,2.169,2.253,2.169,2.253,465527.0
2019-08-26,2.23,2.253,2.169,2.23,351218.0
2019-08-27,2.184,2.253,2.161,2.169,141551.0
2019-08-28,2.153,2.253,2.153,2.199,437759.0
2019-08-29,2.184,2.199,2.119,2.153,123353.0
2019-08-30,2.146,2.176,2.138,2.138,186618.0
2019-09-02,2.123,2.153,2.107,2.153,119184.0
2019-09-03,2.153,2.161,2.107,2.115,205692.0
2019-09-04,2.138,2.138,2.077,2.084,373265.0
2019-09-05,2.077,2.092,2.046,2.092,288808.0
2019-09-06,2.115,2.146,2.107,2.138,343186.0
2019-09-09,2.138,2.138,2.092,2.115,613760.0
2019-09-10,2.116,2.131,2.084,2.1,497227.0
2019-09-11,2.069,2.149,2.061,2.141,635228.0
2019-09-12,2.149,2.157,2.105,2.133,264958.0
2019-09-13,2.133,2.149,2.101,2.125,814694.0
2019-09-16,2.117,2.137,2.069,2.109,460991.0
2019-09-17,2.109,2.125,2.053,2.125,330322.0
2019-09-18,2.133,2.133,2.101,2.133,385149.0
2019-09-19,2.141,2.173,2.133,2.165,628468.0
2019-09-20,2.165,2.196,2.149,2.188,463932.0
2019-09-23,2.18,2.316,2.18,2.228,681569.0
2019-09-24,2.228,2.236,2.165,2.204,335122.0
2019-09-25,2.204,2.212,2.18,2.204,631900.0
2019-09-26,2.204,2.212,2.173,2.204,287027.0
2019-09-27,2.18,2.196,2.149,2.188,284395.0
2019-09-30,2.188,2.324,2.173,2.316,459627.0
2019-10-01,2.34,2.447,2.34,2.435,610062.0
2019-10-02,2.435,2.459,2.387,2.443,211021.0
2019-10-03,2.387,2.499,2.379,2.499,460411.0
2019-10-04,2.499,2.547,2.475,2.483,284510.0
2019-10-07,2.539,2.547,2.435,2.483,193211.0
2019-10-08,2.467,2.586,2.467,2.586,289348.0
2019-10-09,2.578,2.602,2.539,2.578,356237.0
2019-10-10,2.578,2.602,2.515,2.586,579768.0
2019-10-11,2.602,2.662,2.594,2.658,341723.0
2019-10-14,2.698,2.722,2.626,2.666,315801.0
2019-10-15,2.666,2.706,2.634,2.682,253793.0
2019-10-16,2.698,2.801,2.69,2.769,809694.0
2019-10-17,2.769,2.793,2.73,2.785,538563.0
2019-10-18,2.785,2.785,2.642,2.674,484581.0
2019-10-21,2.666,2.73,2.65,2.674,410989.0
2019-10-22,2.682,2.714,2.618,2.65,502882.0
2019-10-23,2.706,2.706,2.626,2.674,311656.0
2019-10-24,2.69,2.714,2.634,2.658,294616.0
2019-10-25,2.658,2.658,2.586,2.634,205686.0
2019-10-28,2.666,2.666,2.586,2.594,217842.0
2019-10-29,2.626,2.626,2.562,2.61,240495.0
2019-10-30,2.61,2.618,2.562,2.578,171626.0
2019-10-31,2.578,2.594,2.539,2.57,252471.0
2019-11-01,2.523,2.594,2.403,2.523,763488.0
2019-11-04,2.523,2.547,2.499,2.523,392711.0
2019-11-05,2.523,2.547,2.499,2.531,247973.0
2019-11-06,2.547,2.586,2.459,2.57,352057.0
2019-11-07,2.57,2.57,2.471,2.515,228753.0
2019-11-08,2.483,2.539,2.475,2.523,232388.0
2019-11-11,2.523,2.562,2.515,2.562,141787.0
2019-11-12,2.515,2.562,2.515,2.539,219557.0
2019-11-13,2.531,2.547,2.459,2.475,361065.0
2019-11-14,2.499,2.539,2.459,2.467,228959.0
2019-11-15,2.451,2.515,2.451,2.467,200564.0
2019-11-18,2.467,2.499,2.427,2.427,149288.0
2019-11-19,2.427,2.443,2.379,2.387,193113.0
2019-11-20,2.379,2.427,2.356,2.379,247005.0
2019-11-21,2.364,2.427,2.348,2.356,281278.0
2019-11-22,2.364,2.364,2.332,2.332,177903.0
2019-11-25,2.34,2.383,2.292,2.316,420447.0
2019-11-26,2.316,2.336,2.284,2.308,387926.0
2019-11-27,2.292,2.316,2.284,2.292,407526.0
2019-11-28,2.292,2.395,2.276,2.371,251318.0
2019-11-29,2.348,2.395,2.348,2.371,195447.0
2019-12-02,2.371,2.435,2.356,2.371,179878.0
2019-12-03,2.348,2.371,2.308,2.316,192652.0
2019-12-04,2.316,2.344,2.276,2.34,188087.0
2019-12-05,2.371,2.403,2.348,2.379,219928.0
2019-12-06,2.364,2.403,2.212,2.22,717352.0
2019-12-09,2.204,2.26,2.173,2.212,387884.0
2019-12-10,2.212,2.26,2.204,2.22,281391.0
2019-12-11,2.244,2.252,2.173,2.252,155257.0
2019-12-12,2.252,2.252,2.188,2.228,123593.0
2019-12-13,2.22,2.244,2.204,2.244,125960.0
2019-12-16,2.252,2.292,2.236,2.276,218704.0
2019-12-17,2.3,2.332,2.26,2.332,249583.0
2019-12-18,2.276,2.379,2.268,2.371,182315.0
2019-12-19,2.371,2.555,2.332,2.531,666664.0
2019-12-20,2.236,2.264,2.061,2.077,2117866.0
2019-12-23,2.077,2.077,1.95,2.005,1177674.0
2019-12-24,2.005,2.005,1.95,1.997,73895.0
2019-12-27,1.997,1.997,1.954,1.958,312571.0
2019-12-30,1.966,2.005,1.966,1.989,434174.0
2019-12-31,1.966,1.982,1.95,1.958,296754.0
2020-01-02,1.958,1.97,1.942,1.95,191185.0
2020-01-03,1.989,1.989,1.918,1.918,575521.0
2020-01-06,1.966,1.989,1.918,1.966,263647.0
2020-01-07,1.966,2.053,1.966,2.045,739583.0
2020-01-08,2.029,2.045,1.982,1.989,205913.0
2020-01-09,1.974,2.065,1.958,2.037,211725.0
2020-01-10,2.029,2.061,1.974,2.021,549050.0
2020-01-13,2.021,2.045,1.982,1.997,423782.0
2020-01-14,2.013,2.029,1.958,1.989,636437.0
2020-01-15,1.997,2.077,1.997,2.045,216248.0
2020-01-16,2.045,2.045,2.005,2.005,288335.0
2020-01-17,2.021,2.085,2.013,2.013,286524.0
2020-01-20,2.037,2.053,1.989,2.013,349546.0
2020-01-21,1.997,2.021,1.974,1.989,368092.0
2020-01-22,2.045,2.045,1.997,2.021,454104.0
2020-01-23,2.037,2.053,2.013,2.029,268685.0
2020-01-24,2.045,2.045,1.997,2.021,232986.0
2020-01-28,2.029,2.029,1.966,1.982,280071.0
2020-01-29,1.989,1.989,1.958,1.966,384621.0
2020-01-30,1.958,1.974,1.91,1.918,305400.0
2020-01-31,1.926,2.013,1.894,1.918,772302.0
2020-02-03,1.87,1.902,1.846,1.87,586400.0
2020-02-04,1.87,1.894,1.854,1.87,218312.0
2020-02-05,1.902,1.906,1.87,1.886,219792.0
2020-02-06,1.886,1.902,1.838,1.87,490606.0
2020-02-07,1.878,1.966,1.838,1.87,353368.0
2020-02-10,1.878,1.902,1.854,1.886,182349.0
2020-02-11,1.878,1.914,1.862,1.87,200814.0
2020-02-12,1.862,1.91,1.862,1.87,274755.0
2020-02-13,1.894,1.934,1.894,1.894,197509.0
2020-02-14,1.894,1.918,1.878,1.894,248592.0
2020-02-17,1.91,1.934,1.894,1.926,113866.0
2020-02-18,1.91,1.918,1.886,1.902,135229.0
2020-02-19,1.894,1.898,1.866,1.878,153656.0
2020-02-20,1.886,1.918,1.862,1.862,158394.0
2020-02-21,1.862,1.918,1.862,1.886,95340.0
2020-02-24,1.862,1.862,1.83,1.854,198050.0
2020-02-25,1.83,1.83,1.775,1.775,291175.0
2020-02-26,1.783,1.791,1.592,1.592,941759.0
2020-02-27,1.592,1.608,1.532,1.564,892024.0
2020-02-28,1.52,1.52,1.369,1.409,1884512.0
2020-03-02,1.417,1.464,1.393,1.432,1675718.0
2020-03-03,1.456,1.512,1.385,1.401,1442491.0
2020-03-04,1.361,1.373,1.277,1.289,1472973.0
2020-03-05,1.321,1.373,1.253,1.257,1213006.0
2020-03-06,1.257,1.257,1.126,1.126,2604395.0
2020-03-09,1.07,1.098,0.971,0.975,2399139.0
2020-03-10,0.906,1.105,0.906,1.035,2920851.0
2020-03-11,1.116,1.125,0.967,0.967,2201637.0
2020-03-12,0.951,1.009,0.893,0.914,2430547.0
2020-03-13,0.835,0.98,0.81,0.972,3251444.0
2020-03-16,0.91,0.91,0.835,0.868,2758996.0
2020-03-17,0.81,0.839,0.695,0.744,4979207.0
2020-03-18,0.769,0.79,0.707,0.728,2091983.0
2020-03-19,0.74,0.765,0.608,0.628,2375664.0
2020-03-20,0.637,0.744,0.62,0.719,3392792.0
2020-03-23,0.74,0.74,0.612,0.641,1930608.0
2020-03-24,0.637,0.868,0.637,0.848,2369414.0
2020-03-25,0.905,1.025,0.777,0.938,1917137.0
2020-03-26,0.988,1.029,0.934,0.976,1189037.0
2020-03-27,0.976,1.091,0.885,0.992,2291564.0
2020-03-30,1.0,1.195,0.947,1.195,2155638.0
2020-03-31,1.273,1.406,1.17,1.253,3345739.0
2020-04-01,1.232,1.232,1.125,1.166,1284469.0
2020-04-02,1.158,1.158,1.071,1.1,1062544.0
2020-04-03,1.091,1.133,0.996,1.017,772098.0
2020-04-06,1.029,1.158,1.029,1.141,1200050.0
2020-04-07,1.224,1.228,1.108,1.149,1411367.0
2020-04-08,1.158,1.158,1.05,1.054,980450.0
2020-04-09,1.071,1.137,1.042,1.083,1293273.0
2020-04-14,1.1,1.29,1.1,1.22,1748165.0
2020-04-15,1.24,1.381,1.224,1.36,1555637.0
2020-04-16,1.373,1.397,1.311,1.323,894276.0
2020-04-17,1.364,1.509,1.331,1.451,1903570.0
2020-04-20,1.476,1.488,1.311,1.335,1905365.0
2020-04-21,1.257,1.36,1.153,1.166,2016730.0
2020-04-22,1.149,1.22,1.108,1.108,868445.0
2020-04-23,1.141,1.195,1.075,1.083,689832.0
2020-04-24,1.075,1.1,1.042,1.05,1438357.0
2020-04-27,1.058,1.232,1.058,1.158,1177032.0
2020-04-28,1.199,1.286,1.133,1.158,1797002.0
2020-04-29,1.211,1.211,1.096,1.149,881441.0
2020-04-30,1.178,1.24,1.158,1.24,952771.0
2020-05-01,1.207,1.24,1.137,1.195,1104972.0
2020-05-04,1.207,1.311,1.203,1.236,1181294.0
2020-05-05,1.273,1.302,1.17,1.191,1041803.0
2020-05-06,1.265,1.265,1.191,1.199,594661.0
2020-05-07,1.228,1.29,1.182,1.257,814122.0
2020-05-08,1.265,1.302,1.24,1.273,432416.0
2020-05-11,1.273,1.319,1.24,1.24,547307.0
2020-05-12,1.282,1.282,1.199,1.228,363727.0
2020-05-13,1.199,1.249,1.162,1.228,573019.0
2020-05-14,1.24,1.24,1.158,1.174,378474.0
2020-05-15,1.178,1.211,1.129,1.149,704368.0
2020-05-18,1.199,1.249,1.174,1.228,560496.0
2020-05-19,1.249,1.373,1.244,1.356,1100432.0
2020-05-20,1.348,1.356,1.298,1.302,396749.0
2020-05-21,1.323,1.348,1.249,1.261,419910.0
2020-05-22,1.315,1.315,1.24,1.265,459800.0
2020-05-25,1.273,1.327,1.24,1.29,495861.0
2020-05-26,1.29,1.379,1.277,1.348,894256.0
2020-05-27,1.331,1.335,1.282,1.298,917206.0
2020-05-28,1.298,1.323,1.261,1.261,672752.0
2020-05-29,1.261,1.269,1.191,1.203,1419101.0
2020-06-01,1.257,1.261,1.195,1.207,734145.0
2020-06-02,1.24,1.269,1.207,1.228,722220.0
2020-06-03,1.244,1.302,1.232,1.261,1249126.0
2020-06-04,1.282,1.282,1.199,1.211,1247076.0
2020-06-05,1.236,1.277,1.191,1.244,1516705.0
2020-06-09,1.265,1.339,1.261,1.327,1319138.0
2020-06-10,1.306,1.306,1.244,1.253,1244676.0
2020-06-11,1.24,1.273,1.174,1.191,1247030.0
2020-06-12,1.17,1.191,1.104,1.137,1153726.0
2020-06-15,1.158,1.195,1.1,1.1,1149080.0
2020-06-16,1.141,1.215,1.133,1.153,712230.0
2020-06-17,1.174,1.203,1.133,1.182,786956.0
2020-06-18,1.162,1.191,1.116,1.137,822870.0
2020-06-19,1.182,1.257,1.153,1.224,2643312.0
2020-06-22,1.224,1.232,1.174,1.207,682061.0
2020-06-23,1.22,1.244,1.174,1.215,806656.0
2020-06-24,1.199,1.249,1.187,1.24,920931.0
2020-06-25,1.228,1.249,1.174,1.191,795700.0
2020-06-26,1.203,1.22,1.149,1.166,943157.0
2020-06-29,1.182,1.182,1.083,1.137,1142674.0
2020-06-30,1.158,1.178,1.133,1.166,859742.0
2020-07-01,1.182,1.22,1.158,1.191,484862.0
2020-07-02,1.199,1.282,1.187,1.273,1346569.0
2020-07-03,1.253,1.257,1.191,1.199,562771.0
2020-07-06,1.191,1.224,1.174,1.203,516783.0
2020-07-07,1.232,1.236,1.158,1.158,591173.0
2020-07-08,1.158,1.191,1.133,1.149,498574.0
2020-07-09,1.158,1.195,1.133,1.17,282060.0
2020-07-10,1.182,1.182,1.137,1.137,557956.0
2020-07-13,1.145,1.178,1.104,1.108,583943.0
2020-07-14,1.112,1.141,1.083,1.104,419580.0
2020-07-15,1.1,1.12,1.087,1.104,360724.0
2020-07-16,1.12,1.129,1.091,1.112,360518.0
2020-07-17,1.12,1.133,1.091,1.116,381975.0
2020-07-20,1.108,1.145,1.083,1.145,469746.0
2020-07-21,1.133,1.177,1.125,1.17,687847.0
2020-07-22,1.17,1.215,1.153,1.187,568003.0
2020-07-23,1.187,1.211,1.162,1.191,283680.0
2020-07-24,1.162,1.187,1.133,1.145,288641.0
2020-07-27,1.137,1.162,1.12,1.162,288740.0
2020-07-28,1.158,1.178,1.133,1.162,437991.0
2020-07-29,1.158,1.158,1.129,1.133,547816.0
2020-07-30,1.137,1.145,1.091,1.1,683693.0
2020-07-31,1.087,1.112,1.058,1.091,412836.0
2020-08-03,1.108,1.108,1.046,1.046,435482.0
2020-08-04,1.075,1.104,1.046,1.079,289657.0
2020-08-05,1.079,1.096,1.05,1.087,253117.0
2020-08-06,1.075,1.096,1.058,1.096,168014.0
2020-08-07,1.096,1.112,1.062,1.1,242312.0
2020-08-10,1.1,1.153,1.079,1.137,480673.0
2020-08-11,1.137,1.178,1.125,1.133,302083.0
2020-08-12,1.116,1.133,1.1,1.12,190303.0
2020-08-13,1.133,1.156,1.1,1.1,333961.0
2020-08-14,1.112,1.137,1.091,1.112,282654.0
2020-08-17,1.116,1.153,1.079,1.091,409333.0
2020-08-18,1.1,1.133,1.067,1.108,524732.0
2020-08-19,1.112,1.145,1.096,1.112,263271.0
2020-08-20,1.1,1.129,1.079,1.1,253337.0
2020-08-21,1.108,1.137,1.075,1.137,603339.0
2020-08-24,1.137,1.149,1.108,1.116,160721.0
2020-08-25,1.116,1.129,1.083,1.091,475321.0
2020-08-26,1.096,1.129,1.091,1.112,303187.0
2020-08-27,1.1,1.112,1.058,1.058,670302.0
2020-08-28,1.058,1.062,0.992,1.029,1422866.0
2020-08-31,1.029,1.038,0.992,1.0,469261.0
2020-09-01,1.0,1.025,0.976,1.0,486098.0
2020-09-02,1.0,1.05,1.0,1.029,638522.0
2020-09-03,1.025,1.042,1.013,1.034,258021.0
2020-09-04,1.005,1.009,0.972,0.984,679636.0
2020-09-07,0.988,0.988,0.955,0.972,817149.0
2020-09-08,0.972,0.984,0.959,0.963,932228.0
2020-09-09,0.959,0.959,0.934,0.943,952274.0
2020-09-10,0.947,0.996,0.947,0.959,659842.0
2020-09-11,0.947,0.972,0.938,0.963,290977.0
2020-09-14,0.963,0.963,0.938,0.955,479864.0
2020-09-15,0.955,0.984,0.938,0.959,535475.0
2020-09-16,0.992,0.992,0.943,0.959,407130.0
2020-09-17,0.947,0.972,0.934,0.938,493595.0
2020-09-18,0.938,0.951,0.872,0.872,5335268.0
2020-09-21,0.885,0.901,0.864,0.897,1048810.0
2020-09-22,0.897,0.905,0.864,0.876,790783.0
2020-09-23,0.901,0.905,0.872,0.897,511148.0
2020-09-24,0.885,0.885,0.852,0.868,608260.0
2020-09-25,0.868,0.872,0.827,0.843,1590610.0
2020-09-28,0.868,0.943,0.856,0.93,1000242.0
2020-09-29,0.93,0.959,0.93,0.938,598493.0
2020-09-30,0.938,0.943,0.856,0.86,1311124.0
2020-10-01,0.889,0.918,0.848,0.856,1058043.0
2020-10-02,0.885,0.885,0.81,0.819,1893070.0
2020-10-05,0.848,0.895,0.835,0.881,1135983.0
2020-10-06,0.881,0.905,0.868,0.885,1009408.0
2020-10-07,0.91,0.91,0.852,0.864,1094806.0
2020-10-08,0.864,0.889,0.856,0.868,714837.0
2020-10-09,0.872,0.876,0.843,0.86,776319.0
2020-10-12,0.835,0.879,0.831,0.872,1137917.0
2020-10-13,0.856,0.872,0.831,0.831,1430950.0
2020-10-14,0.835,0.839,0.823,0.823,955753.0
2020-10-15,0.835,0.848,0.823,0.827,490415.0
2020-10-16,0.843,0.843,0.81,0.819,621554.0
2020-10-19,0.814,0.835,0.806,0.814,513353.0
2020-10-20,0.814,0.814,0.781,0.781,856500.0
2020-10-21,0.79,0.81,0.781,0.79,553919.0
2020-10-22,0.798,0.798,0.786,0.786,778802.0
2020-10-23,0.786,0.81,0.781,0.802,511616.0
2020-10-26,0.802,0.81,0.79,0.802,374917.0
2020-10-27,0.798,0.798,0.765,0.786,2618033.0
2020-10-28,0.781,0.819,0.769,0.814,1170723.0
2020-10-29,0.806,0.827,0.781,0.827,800469.0
2020-10-30,0.827,0.856,0.814,0.852,1106060.0
2020-11-02,0.848,0.864,0.843,0.86,433113.0
2020-11-03,0.848,0.889,0.848,0.889,555831.0
2020-11-04,0.885,0.922,0.868,0.91,855355.0
2020-11-05,0.901,0.926,0.876,0.876,681761.0
2020-11-06,0.885,0.922,0.881,0.914,920334.0
2020-11-09,0.918,0.93,0.881,0.893,663536.0
2020-11-10,0.922,0.984,0.905,0.972,1436428.0
2020-11-11,0.984,1.017,0.967,1.017,653459.0
2020-11-12,1.046,1.046,1.005,1.038,653841.0
2020-11-13,1.025,1.22,1.005,1.211,2498426.0
2020-11-16,1.215,1.22,1.162,1.182,215270.0
2020-11-17,1.182,1.277,1.166,1.257,2545066.0
2020-11-18,1.269,1.294,1.224,1.249,1172365.0
2020-11-19,1.249,1.253,1.199,1.22,897051.0
2020-11-20,1.443,1.521,1.443,1.505,2550770.0
2020-11-23,1.538,1.542,1.455,1.468,1137772.0
2020-11-24,1.513,1.554,1.501,1.53,1956213.0
2020-11-25,1.526,1.538,1.451,1.464,1257856.0
2020-11-26,1.505,1.534,1.497,1.509,909017.0
2020-11-27,1.505,1.505,1.464,1.48,982132.0
2020-11-30,1.472,1.497,1.406,1.443,5035759.0
2020-12-01,1.468,1.505,1.443,1.497,1073945.0
2020-12-02,1.492,1.526,1.48,1.521,632379.0
2020-12-03,1.521,1.542,1.492,1.53,634291.0
2020-12-04,1.526,1.546,1.517,1.53,971183.0
2020-12-07,1.542,1.55,1.505,1.538,396074.0
2020-12-08,1.538,1.538,1.505,1.53,637000.0
2020-12-09,1.53,1.575,1.517,1.53,391575.0
2020-12-10,1.567,1.567,1.517,1.542,337299.0
2020-12-11,1.554,1.554,1.501,1.53,528819.0
2020-12-14,1.563,1.563,1.509,1.538,788932.0
2020-12-15,1.534,1.55,1.517,1.53,940061.0
2020-12-16,1.53,1.569,1.517,1.526,506016.0
2020-12-17,1.53,1.538,1.517,1.53,983266.0
2020-12-18,1.53,1.571,1.513,1.571,753616.0
2020-12-21,1.571,1.571,1.521,1.546,530484.0
2020-12-22,1.534,1.546,1.526,1.53,190376.0
2020-12-23,1.53,1.542,1.526,1.53,117818.0
2020-12-24,1.53,1.538,1.521,1.534,163528.0
2020-12-29,1.55,1.637,1.53,1.637,391970.0
2020-12-30,1.637,1.637,1.53,1.554,391780.0
2020-12-31,1.571,1.604,1.542,1.563,75373.0
2021-01-04,1.571,1.604,1.526,1.546,633548.0
2021-01-05,1.554,1.554,1.513,1.53,364106.0
2021-01-06,1.538,1.546,1.513,1.53,532619.0
2021-01-07,1.534,1.554,1.526,1.538,244813.0
2021-01-08,1.526,1.546,1.513,1.53,97560.0
2021-01-11,1.53,1.538,1.513,1.513,214503.0
2021-01-12,1.521,1.538,1.513,1.526,127174.0
2021-01-13,1.526,1.542,1.526,1.534,199875.0
2021-01-14,1.526,1.579,1.526,1.538,424523.0
2021-01-15,1.521,1.6,1.521,1.567,209873.0
2021-01-18,1.534,1.563,1.526,1.53,110437.0
2021-01-19,1.534,1.563,1.53,1.534,117992.0
2021-01-20,1.406,1.43,1.311,1.41,2527611.0
2021-01-21,1.422,1.501,1.406,1.447,493859.0
2021-01-22,1.472,1.526,1.455,1.505,349472.0
2021-01-25,1.505,1.567,1.488,1.559,128184.0
2021-01-27,1.526,1.567,1.509,1.509,391783.0
2021-01-28,1.509,1.521,1.483,1.488,225187.0
2021-01-29,1.488,1.513,1.48,1.501,409269.0
2021-02-01,1.488,1.526,1.484,1.505,119267.0
2021-02-02,1.513,1.526,1.492,1.505,81821.0
2021-02-03,1.492,1.517,1.488,1.488,85754.0
2021-02-04,1.492,1.554,1.492,1.554,334541.0
2021-02-05,1.546,1.546,1.526,1.53,42121.0
2021-02-08,1.53,1.538,1.517,1.534,37109.0
2021-02-09,1.53,1.546,1.526,1.53,189183.0
2021-02-10,1.53,1.554,1.521,1.53,342445.0
2021-02-11,1.534,1.588,1.527,1.579,369552.0
2021-02-12,1.583,1.687,1.567,1.654,538531.0
2021-02-15,1.687,1.695,1.575,1.633,252260.0
2021-02-16,1.629,1.629,1.538,1.542,458129.0
2021-02-17,1.538,1.567,1.523,1.53,440523.0
2021-02-18,1.604,1.612,1.526,1.534,310971.0
2021-02-19,1.534,1.546,1.523,1.534,331806.0
2021-02-22,1.53,1.567,1.53,1.567,161706.0
2021-02-23,1.546,1.604,1.534,1.604,323613.0
2021-02-24,1.604,1.629,1.563,1.629,237397.0
2021-02-25,1.608,1.736,1.608,1.695,559281.0
2021-02-26,1.629,1.687,1.629,1.629,679898.0
2021-03-01,1.612,1.687,1.606,1.645,511159.0
2021-03-02,1.645,1.736,1.629,1.654,1249655.0
2021-03-03,1.654,1.683,1.621,1.629,370832.0
2021-03-04,1.65,1.65,1.538,1.579,346182.0
2021-03-05,1.588,1.616,1.55,1.616,280947.0
2021-03-08,1.612,1.695,1.583,1.67,233809.0
2021-03-09,1.687,1.687,1.612,1.637,140680.0
2021-03-10,1.637,1.683,1.632,1.67,228377.0
2021-03-11,1.674,1.716,1.657,1.674,309408.0
2021-03-12,1.666,1.775,1.666,1.733,425013.0
2021-03-15,1.716,1.775,1.708,1.741,242991.0
2021-03-16,1.741,1.783,1.724,1.75,153283.0
2021-03-17,1.741,1.741,1.662,1.662,263347.0
2021-03-18,1.674,1.691,1.616,1.649,609832.0
2021-03-19,1.653,1.758,1.641,1.699,345232.0
2021-03-22,1.708,1.733,1.674,1.683,167568.0
2021-03-23,1.699,1.758,1.683,1.75,176824.0
2021-03-24,1.75,1.766,1.708,1.724,158456.0
2021-03-25,1.745,1.775,1.724,1.741,436121.0
2021-03-26,1.766,1.8,1.741,1.766,146691.0
2021-03-29,1.758,1.758,1.741,1.758,110605.0
2021-03-30,1.733,1.775,1.733,1.741,913515.0
2021-03-31,1.75,1.75,1.716,1.724,597870.0
2021-04-01,1.724,1.758,1.683,1.708,277409.0
2021-04-06,1.741,1.8,1.691,1.766,496650.0
2021-04-07,1.75,1.8,1.741,1.8,236467.0
2021-04-08,1.775,1.825,1.75,1.817,324975.0
2021-04-09,1.817,1.984,1.791,1.984,487125.0
2021-04-12,2.009,2.009,1.917,1.917,89165.0
2021-04-13,1.925,1.95,1.833,1.934,400836.0
2021-04-14,1.917,1.95,1.9,1.917,136792.0
2021-04-15,1.934,1.942,1.909,1.934,104886.0
2021-04-16,1.9,1.934,1.875,1.934,125174.0
2021-04-19,1.934,1.934,1.85,1.858,180285.0
2021-04-20,1.85,1.892,1.85,1.867,91391.0
2021-04-21,1.867,1.875,1.791,1.858,238224.0
2021-04-22,1.858,1.925,1.85,1.917,205451.0
2021-04-23,1.833,1.858,1.791,1.842,243760.0
2021-04-26,1.858,1.858,1.766,1.842,273003.0
2021-04-27,1.783,1.842,1.783,1.791,82513.0
2021-04-28,1.766,1.791,1.724,1.766,892772.0
2021-04-29,1.791,1.85,1.741,1.817,315283.0
2021-04-30,1.9,1.976,1.867,1.925,626653.0
2021-05-03,1.909,1.971,1.9,1.95,250257.0
2021-05-04,1.9,1.934,1.842,1.858,152022.0
2021-05-05,1.842,1.875,1.791,1.842,156644.0
2021-05-06,1.833,1.867,1.775,1.842,261177.0
2021-05-07,1.842,1.842,1.77,1.842,170913.0
2021-05-10,1.842,1.842,1.8,1.842,174047.0
2021-05-11,1.842,1.842,1.775,1.842,185866.0
2021-05-12,1.85,1.95,1.817,1.842,600257.0
2021-05-13,1.817,1.833,1.75,1.75,242691.0
2021-05-14,1.775,1.783,1.733,1.741,168755.0
2021-05-17,1.758,1.808,1.716,1.75,331251.0
2021-05-18,1.791,1.85,1.75,1.808,343407.0
2021-05-19,1.783,1.833,1.666,1.758,942258.0
2021-05-20,1.766,1.766,1.691,1.716,268304.0
2021-05-21,1.708,1.783,1.699,1.766,344146.0
2021-05-24,1.741,1.758,1.691,1.758,513541.0
2021-05-25,1.766,1.808,1.708,1.708,354093.0
2021-05-26,1.708,1.741,1.67,1.699,1130454.0
2021-05-27,1.691,1.691,1.641,1.674,369245.0
2021-05-28,1.683,1.716,1.641,1.641,250080.0
2021-05-31,1.641,1.678,1.628,1.666,204209.0
2021-06-01,1.674,1.674,1.616,1.641,124243.0
2021-06-02,1.632,1.662,1.61,1.649,157203.0
2021-06-03,1.624,1.662,1.618,1.62,252679.0
2021-06-04,1.624,1.641,1.591,1.641,400381.0
2021-06-07,1.645,1.691,1.611,1.662,405863.0
2021-06-08,1.641,1.741,1.641,1.699,408375.0
2021-06-09,1.699,1.75,1.657,1.674,523618.0
2021-06-10,1.67,1.699,1.657,1.691,230714.0
2021-06-11,1.708,1.741,1.691,1.724,344488.0
2021-06-15,1.741,1.741,1.683,1.699,241176.0
2021-06-16,1.708,1.741,1.683,1.741,215833.0
2021-06-17,1.741,1.741,1.641,1.649,689257.0
2021-06-18,1.699,1.708,1.657,1.691,160918.0
2021-06-21,1.708,1.708,1.632,1.632,136362.0
2021-06-22,1.699,1.699,1.624,1.624,144359.0
2021-06-23,1.624,1.641,1.591,1.595,193717.0
2021-06-24,1.595,1.616,1.553,1.616,434968.0
2021-06-25,1.616,1.691,1.611,1.674,377847.0
2021-06-28,1.67,1.691,1.645,1.674,136718.0
2021-06-29,1.67,1.67,1.624,1.632,158613.0
2021-06-30,1.641,1.657,1.616,1.632,289057.0
2021-07-01,1.632,1.645,1.607,1.645,149034.0
2021-07-02,1.639,1.653,1.624,1.641,99203.0
2021-07-05,1.632,1.666,1.611,1.632,221397.0
2021-07-06,1.632,1.645,1.611,1.632,238743.0
2021-07-07,1.632,1.674,1.626,1.662,188131.0
2021-07-08,1.662,1.683,1.632,1.632,172656.0
2021-07-09,1.632,1.662,1.607,1.616,114052.0
2021-07-12,1.62,1.624,1.578,1.599,212799.0
2021-07-13,1.591,1.637,1.591,1.624,231400.0
2021-07-14,1.601,1.691,1.599,1.645,519970.0
2021-07-15,1.641,1.699,1.628,1.666,568572.0
2021-07-16,1.632,1.683,1.624,1.645,311592.0
2021-07-19,1.632,1.641,1.595,1.599,261296.0
2021-07-20,1.586,1.607,1.561,1.582,541517.0
2021-07-21,1.582,1.62,1.582,1.603,239333.0
2021-07-22,1.591,1.611,1.591,1.591,62596.0
2021-07-23,1.595,1.611,1.582,1.599,256053.0
2021-07-26,1.599,1.632,1.599,1.599,110298.0
2021-07-27,1.674,1.8,1.649,1.8,1419149.0
2021-07-28,1.8,1.85,1.75,1.808,557006.0
2021-07-29,1.791,1.833,1.783,1.783,150985.0
2021-07-30,1.775,1.808,1.733,1.741,177904.0
2021-08-02,1.741,1.766,1.724,1.766,183152.0
2021-08-03,1.775,1.775,1.733,1.758,323230.0
2021-08-04,1.741,1.75,1.699,1.699,77283.0
2021-08-05,1.733,1.758,1.708,1.733,186380.0
2021-08-06,1.733,1.791,1.733,1.758,81367.0
2021-08-09,1.733,1.733,1.591,1.657,2505749.0
2021-08-10,1.641,1.687,1.611,1.674,198109.0
2021-08-11,1.674,1.716,1.649,1.708,245128.0
2021-08-12,1.674,1.699,1.657,1.666,135763.0
2021-08-13,1.657,1.662,1.624,1.641,2241754.0
2021-08-16,1.659,1.664,1.62,1.649,525062.0
2021-08-17,1.649,1.683,1.641,1.666,177920.0
2021-08-18,1.674,1.699,1.628,1.628,116891.0
2021-08-19,1.628,1.674,1.62,1.657,245522.0
2021-08-20,1.632,1.699,1.632,1.666,254635.0
2021-08-23,1.666,1.666,1.628,1.641,129860.0
2021-08-24,1.632,1.724,1.62,1.716,539843.0
2021-08-25,1.716,1.716,1.611,1.645,208842.0
2021-08-26,1.645,1.645,1.616,1.616,321310.0
2021-08-27,1.611,1.637,1.599,1.632,163149.0
2021-08-30,1.641,1.653,1.624,1.649,69455.0
2021-08-31,1.691,1.8,1.691,1.733,1049188.0
2021-09-01,1.75,1.842,1.75,1.817,559597.0
2021-09-02,1.8,1.867,1.775,1.825,285657.0
2021-09-03,1.825,1.842,1.791,1.808,106210.0
2021-09-06,1.808,1.833,1.8,1.833,133509.0
2021-09-07,1.833,1.883,1.817,1.867,183433.0
2021-09-08,1.892,1.917,1.875,1.875,397933.0
2021-09-09,1.875,1.879,1.817,1.825,319171.0
2021-09-10,1.842,1.858,1.817,1.85,101888.0
2021-09-13,1.85,1.875,1.791,1.825,219560.0
2021-09-14,1.816,1.868,1.799,1.833,194068.0
2021-09-15,1.83,1.847,1.718,1.718,379965.0
2021-09-16,1.761,1.813,1.761,1.796,178017.0
2021-09-17,1.804,1.804,1.77,1.804,47929.0
2021-09-20,1.804,1.804,1.744,1.778,217249.0
2021-09-21,1.727,1.778,1.697,1.761,131044.0
2021-09-22,1.778,1.804,1.753,1.778,128659.0
2021-09-23,1.804,1.83,1.753,1.804,139227.0
2021-09-24,1.787,1.804,1.761,1.778,27773.0
2021-09-27,1.787,1.813,1.77,1.804,132822.0
2021-09-28,1.821,1.83,1.77,1.83,174529.0
2021-09-29,1.77,1.787,1.727,1.744,211050.0
2021-09-30,1.736,1.77,1.714,1.727,213950.0
2021-10-01,1.718,1.77,1.718,1.744,161839.0
2021-10-04,1.718,1.753,1.718,1.718,106212.0
2021-10-05,1.727,1.736,1.71,1.718,301646.0
2021-10-06,1.718,1.736,1.65,1.684,154214.0
2021-10-07,1.71,1.736,1.693,1.727,152743.0
2021-10-08,1.697,1.736,1.697,1.701,120015.0
2021-10-11,1.701,1.736,1.697,1.71,75813.0
2021-10-12,1.701,1.736,1.701,1.718,212388.0
2021-10-13,1.714,1.787,1.714,1.761,123073.0
2021-10-14,1.753,1.778,1.753,1.77,110115.0
2021-10-15,1.778,1.787,1.736,1.778,73386.0
2021-10-18,1.778,1.778,1.718,1.727,77681.0
2021-10-19,1.744,1.778,1.718,1.778,78044.0
2021-10-20,1.727,1.753,1.71,1.71,217026.0
2021-10-21,1.744,1.757,1.727,1.727,110857.0
2021-10-22,1.727,1.761,1.727,1.761,76430.0
2021-10-25,1.761,1.761,1.718,1.736,112167.0
2021-10-26,1.727,1.744,1.714,1.718,181824.0
2021-10-27,1.718,1.718,1.675,1.684,245355.0
2021-10-28,1.688,1.736,1.68,1.714,107453.0
2021-10-29,1.714,1.727,1.671,1.688,156040.0
2021-11-01,1.697,1.697,1.671,1.671,109675.0
2021-11-02,1.697,1.697,1.671,1.68,57493.0
2021-11-03,1.68,1.693,1.671,1.675,324214.0
2021-11-04,1.675,1.697,1.671,1.675,443055.0
2021-11-05,1.675,1.684,1.667,1.667,3524617.0
2021-11-08,1.675,1.688,1.641,1.675,115186.0
2021-11-09,1.667,1.718,1.667,1.684,315649.0
2021-11-10,1.718,1.77,1.714,1.727,749852.0
2021-11-11,1.727,1.727,1.688,1.701,369565.0
2021-11-12,1.718,1.718,1.697,1.701,353490.0
2021-11-15,1.71,1.714,1.688,1.688,106352.0
2021-11-16,1.688,1.705,1.658,1.667,188300.0
2021-11-17,1.658,1.675,1.632,1.662,165101.0
2021-11-18,1.65,1.658,1.641,1.654,132335.0
2021-11-19,1.662,1.662,1.62,1.632,236200.0
2021-11-22,1.641,1.645,1.615,1.628,181282.0
2021-11-23,1.637,1.637,1.602,1.607,176990.0
2021-11-24,1.607,1.611,1.589,1.598,180883.0
2021-11-25,1.62,1.62,1.572,1.581,144500.0
2021-11-26,1.581,1.589,1.525,1.538,257577.0
2021-11-29,1.538,1.538,1.504,1.516,1328724.0
2021-11-30,1.529,1.538,1.516,1.516,276726.0
2021-12-01,1.516,1.516,1.478,1.486,303767.0
2021-12-02,1.469,1.504,1.461,1.461,388409.0
2021-12-03,1.504,1.504,1.448,1.448,1203579.0
2021-12-06,1.478,1.478,1.426,1.439,528379.0
2021-12-07,1.461,1.461,1.426,1.435,399775.0
2021-12-08,1.439,1.469,1.418,1.418,623429.0
2021-12-09,1.431,1.435,1.422,1.422,613287.0
2021-12-10,1.418,1.504,1.4,1.478,1239770.0
2021-12-13,1.504,1.504,1.461,1.461,289914.0
2021-12-14,1.469,1.486,1.439,1.486,641431.0
2021-12-15,1.486,1.564,1.452,1.555,473569.0
2021-12-16,1.581,1.585,1.534,1.585,336124.0
2021-12-17,1.585,1.585,1.546,1.564,213233.0
2021-12-20,1.589,1.589,1.529,1.577,171011.0
2021-12-21,1.564,1.607,1.564,1.589,233316.0
2021-12-22,1.615,1.615,1.581,1.598,214065.0
2021-12-23,1.594,1.611,1.585,1.598,372525.0
2021-12-24,1.589,1.615,1.589,1.602,69729.0
2021-12-29,1.602,1.615,1.568,1.589,265162.0
2021-12-30,1.589,1.607,1.572,1.598,123802.0
2021-12-31,1.607,1.607,1.577,1.607,76492.0
2022-01-04,1.589,1.62,1.581,1.62,125481.0
2022-01-05,1.632,1.632,1.594,1.632,453629.0
2022-01-06,1.589,1.611,1.559,1.594,387680.0
2022-01-07,1.585,1.611,1.555,1.559,80441.0
2022-01-10,1.585,1.585,1.525,1.581,188055.0
2022-01-11,1.551,1.581,1.551,1.572,89072.0
2022-01-12,1.572,1.585,1.568,1.585,81644.0
2022-01-13,1.577,1.577,1.546,1.568,244634.0
2022-01-14,1.559,1.568,1.546,1.564,201340.0
2022-01-17,1.577,1.589,1.564,1.577,45850.0
2022-01-18,1.581,1.594,1.559,1.564,87235.0
2022-01-19,1.564,1.598,1.559,1.581,133167.0
2022-01-20,1.568,1.572,1.555,1.564,256663.0
2022-01-21,1.564,1.589,1.555,1.564,211820.0
2022-01-24,1.564,1.564,1.512,1.538,306794.0
2022-01-25,1.529,1.529,1.469,1.504,619119.0
2022-01-27,1.504,1.542,1.482,1.499,375748.0
2022-01-28,1.486,1.551,1.478,1.551,303927.0
2022-01-31,1.564,1.564,1.499,1.508,108385.0
2022-02-01,1.538,1.607,1.525,1.607,254471.0
2022-02-02,1.559,1.658,1.559,1.65,470614.0
2022-02-03,1.671,1.671,1.615,1.65,270602.0
2022-02-04,1.662,1.667,1.65,1.658,188306.0
2022-02-07,1.662,1.662,1.628,1.65,63398.0
2022-02-08,1.654,1.667,1.632,1.645,107266.0
2022-02-09,1.624,1.701,1.62,1.701,248315.0
2022-02-10,1.71,1.727,1.68,1.688,537736.0
2022-02-11,1.675,1.68,1.62,1.637,126656.0
2022-02-14,1.684,1.684,1.624,1.65,110422.0
2022-02-15,1.671,1.671,1.637,1.65,93656.0
2022-02-16,1.632,1.671,1.632,1.654,199001.0
2022-02-17,1.667,1.675,1.65,1.654,115177.0
2022-02-18,1.675,1.688,1.645,1.645,59277.0
2022-02-21,1.658,1.658,1.628,1.632,94297.0
2022-02-22,1.628,1.658,1.615,1.658,168394.0
2022-02-23,1.632,1.645,1.589,1.624,116861.0
2022-02-24,1.624,1.693,1.615,1.693,253009.0
2022-02-25,1.693,1.847,1.671,1.839,600312.0
2022-02-28,1.821,1.821,1.778,1.787,131466.0
2022-03-01,1.804,1.839,1.796,1.821,472019.0
2022-03-02,1.804,1.83,1.778,1.813,321024.0
2022-03-03,1.809,1.847,1.796,1.813,221932.0
2022-03-04,1.83,1.839,1.77,1.778,191773.0
2022-03-07,1.761,1.804,1.71,1.761,395723.0
2022-03-08,1.684,1.804,1.684,1.804,243181.0
2022-03-09,1.804,1.839,1.804,1.839,361017.0
2022-03-10,1.841,1.937,1.841,1.885,1276297.0
2022-03-11,1.885,1.894,1.867,1.894,174431.0
2022-03-14,1.894,1.937,1.841,1.885,161316.0
2022-03-15,1.902,1.902,1.859,1.859,80216.0
2022-03-16,1.885,1.911,1.867,1.902,97528.0
2022-03-17,1.885,1.929,1.885,1.929,50735.0
2022-03-18,1.929,1.929,1.867,1.867,140439.0
2022-03-21,1.885,1.911,1.85,1.885,120326.0
2022-03-22,1.885,1.894,1.867,1.885,83477.0
2022-03-23,1.894,1.902,1.876,1.894,67191.0
2022-03-24,1.894,1.894,1.837,1.876,204230.0
2022-03-25,1.841,1.902,1.841,1.876,388964.0
2022-03-28,1.841,1.885,1.806,1.876,233182.0
2022-03-29,1.867,1.946,1.867,1.929,355964.0
2022-03-30,1.929,1.946,1.894,1.911,315591.0
2022-03-31,1.937,1.937,1.876,1.894,235129.0
2022-04-01,1.859,1.911,1.859,1.902,94376.0
2022-04-04,1.902,1.92,1.876,1.894,148302.0
2022-04-05,1.876,1.894,1.85,1.876,177162.0
2022-04-06,1.841,1.841,1.788,1.841,119977.0
2022-04-07,1.841,1.841,1.81,1.823,125259.0
2022-04-08,1.806,1.859,1.802,1.859,91337.0
2022-04-11,1.85,1.859,1.823,1.841,89430.0
2022-04-12,1.859,1.859,1.815,1.841,45742.0
2022-04-13,1.815,1.88,1.797,1.867,136934.0
2022-04-14,1.876,1.876,1.832,1.867,64327.0
2022-04-19,1.894,1.894,1.832,1.867,194422.0
2022-04-20,1.867,1.894,1.832,1.894,126335.0
2022-04-21,1.867,1.894,1.859,1.859,84791.0
2022-04-22,1.894,1.902,1.841,1.885,126233.0
2022-04-26,1.885,1.902,1.85,1.859,193452.0
2022-04-27,1.85,1.876,1.806,1.815,316234.0
2022-04-28,1.859,1.859,1.806,1.823,99385.0
2022-04-29,1.832,1.841,1.806,1.841,120603.0
2022-05-02,1.815,1.859,1.806,1.859,116534.0
2022-05-03,1.841,1.872,1.788,1.806,204252.0
2022-05-04,1.85,1.902,1.832,1.902,176044.0
2022-05-05,1.867,1.902,1.867,1.902,67931.0
2022-05-06,1.894,1.911,1.876,1.911,147599.0
2022-05-09,1.885,2.016,1.885,1.999,378915.0
2022-05-10,2.016,2.051,1.911,1.946,279212.0
2022-05-11,1.929,1.99,1.92,1.964,160361.0
2022-05-12,1.946,1.973,1.902,1.92,136918.0
2022-05-13,1.92,2.016,1.92,1.999,254484.0
2022-05-16,2.008,2.104,1.99,2.078,549426.0
2022-05-17,2.104,2.165,2.069,2.122,175399.0
2022-05-18,2.113,2.157,2.113,2.122,142058.0
2022-05-19,2.104,2.148,2.034,2.06,185759.0
2022-05-20,2.008,2.104,2.008,2.06,181624.0
2022-05-23,2.06,2.095,1.973,1.973,207046.0
2022-05-24,1.973,2.051,1.946,2.051,144445.0
2022-05-25,2.051,2.069,1.964,1.973,135767.0
2022-05-26,2.025,2.025,1.973,1.973,72760.0
2022-05-27,1.981,1.99,1.946,1.964,137277.0
2022-05-30,1.999,1.999,1.955,1.964,85489.0
2022-05-31,1.964,1.999,1.937,1.981,125274.0
2022-06-01,2.016,2.095,1.99,2.095,224324.0
2022-06-02,2.095,2.095,1.99,2.008,136507.0
2022-06-03,2.016,2.034,1.973,2.016,40295.0
2022-06-06,1.999,2.034,1.964,1.973,31460.0
2022-06-07,1.999,1.999,1.828,1.867,508799.0
2022-06-08,1.876,1.885,1.806,1.841,168248.0
2022-06-09,1.841,1.85,1.753,1.841,468098.0
2022-06-10,1.841,1.894,1.797,1.841,191967.0
2022-06-14,1.745,1.788,1.681,1.692,356139.0
2022-06-15,1.657,1.762,1.635,1.714,174226.0
2022-06-16,1.714,1.714,1.657,1.683,95875.0
2022-06-17,1.683,1.714,1.644,1.714,161792.0
2022-06-20,1.666,1.696,1.653,1.67,106244.0
2022-06-21,1.688,1.692,1.661,1.692,50687.0
2022-06-22,1.666,1.683,1.639,1.648,172780.0
2022-06-23,1.674,1.674,1.622,1.622,111365.0
2022-06-24,1.622,1.653,1.609,1.648,109528.0
2022-06-27,1.622,1.71,1.609,1.631,126277.0
2022-06-28,1.631,1.631,1.604,1.613,93181.0
2022-06-29,1.631,1.631,1.565,1.6,216966.0
2022-06-30,1.591,1.622,1.56,1.622,116310.0
2022-07-01,1.639,1.648,1.574,1.596,61723.0
2022-07-04,1.609,1.657,1.587,1.596,124285.0
2022-07-05,1.587,1.666,1.587,1.666,93473.0
2022-07-06,1.666,1.67,1.574,1.587,92973.0
2022-07-07,1.587,1.648,1.582,1.639,110030.0
2022-07-08,1.661,1.666,1.639,1.639,36291.0
2022-07-11,1.639,1.648,1.626,1.639,33865.0
2022-07-12,1.653,1.661,1.635,1.657,42335.0
2022-07-13,1.653,1.653,1.635,1.639,39689.0
2022-07-14,1.639,1.657,1.626,1.657,54553.0
2022-07-15,1.644,1.657,1.613,1.657,80159.0
2022-07-18,1.666,1.71,1.644,1.701,112240.0
2022-07-19,1.688,1.71,1.679,1.71,21849.0
2022-07-20,1.71,1.71,1.683,1.683,17520.0
2022-07-21,1.683,1.788,1.683,1.753,53049.0
2022-07-22,1.745,1.85,1.738,1.797,189201.0
2022-07-25,1.841,1.876,1.797,1.823,103282.0
2022-07-26,1.832,1.832,1.78,1.832,79997.0
2022-07-27,1.806,1.867,1.78,1.832,101472.0
2022-07-28,1.832,1.885,1.78,1.885,95179.0
2022-07-29,1.885,1.902,1.832,1.902,102797.0
2022-08-01,1.92,1.92,1.859,1.876,90100.0
2022-08-02,1.859,1.885,1.78,1.885,90076.0
2022-08-03,1.885,1.92,1.832,1.902,411627.0
2022-08-04,1.902,1.955,1.894,1.955,131681.0
2022-08-05,1.973,1.99,1.876,1.955,109587.0
2022-08-08,1.973,2.043,1.964,2.016,220430.0
2022-08-09,1.973,1.99,1.911,1.929,31232.0
2022-08-10,1.911,1.929,1.841,1.876,20335.0
2022-08-11,1.876,1.902,1.876,1.894,18164.0
2022-08-12,1.92,1.99,1.902,1.973,83559.0
2022-08-15,1.999,1.999,1.859,1.902,48590.0
2022-08-16,1.92,1.92,1.841,1.85,39469.0
2022-08-17,1.823,1.876,1.806,1.823,70606.0
2022-08-18,1.823,1.823,1.71,1.797,141586.0
2022-08-19,1.806,1.815,1.78,1.815,49328.0
2022-08-22,1.771,1.815,1.727,1.815,55535.0
2022-08-23,1.78,1.841,1.749,1.788,130780.0
2022-08-24,1.78,1.876,1.78,1.815,122805.0
2022-08-25,1.788,1.867,1.788,1.841,46995.0
2022-08-26,1.832,1.841,1.815,1.841,585937.0
2022-08-29,1.832,1.867,1.762,1.867,473126.0
2022-08-30,1.815,1.867,1.78,1.815,76570.0
2022-08-31,1.797,1.85,1.797,1.85,44553.0
2022-09-01,1.771,1.815,1.771,1.78,34187.0
2022-09-02,1.788,1.85,1.771,1.85,33178.0
2022-09-05,1.85,1.876,1.78,1.832,21981.0
2022-09-06,1.832,1.832,1.753,1.788,62573.0
2022-09-07,1.797,1.797,1.736,1.745,61208.0
2022-09-08,1.736,1.753,1.688,1.701,246467.0
2022-09-09,1.714,1.749,1.688,1.701,285537.0
2022-09-12,1.749,1.749,1.653,1.657,142128.0
2022-09-13,1.666,1.688,1.613,1.622,154595.0
2022-09-14,1.614,1.614,1.578,1.587,289822.0
2022-09-15,1.594,1.612,1.536,1.585,264710.0
2022-09-16,1.59,1.603,1.576,1.603,103256.0
2022-09-19,1.603,1.603,1.572,1.603,72483.0
2022-09-20,1.599,1.616,1.59,1.603,70151.0
2022-09-21,1.603,1.603,1.545,1.603,85898.0
2022-09-23,1.563,1.563,1.541,1.55,16491.0
2022-09-26,1.55,1.55,1.514,1.518,79724.0
2022-09-27,1.518,1.532,1.483,1.532,69484.0
2022-09-28,1.514,1.532,1.514,1.527,8878.0
2022-09-29,1.532,1.567,1.532,1.532,42670.0
2022-09-30,1.536,1.599,1.492,1.523,74866.0
2022-10-03,1.514,1.514,1.469,1.478,98401.0
2022-10-04,1.487,1.523,1.487,1.523,29388.0
2022-10-05,1.514,1.545,1.487,1.536,105633.0
2022-10-06,1.509,1.554,1.492,1.514,74232.0
2022-10-07,1.541,1.59,1.518,1.554,136404.0
2022-10-10,1.563,1.585,1.501,1.545,79941.0
2022-10-11,1.545,1.545,1.514,1.545,31562.0
2022-10-12,1.545,1.545,1.509,1.523,36402.0
2022-10-13,1.532,1.536,1.505,1.536,35782.0
2022-10-14,1.541,1.545,1.523,1.545,10010.0
2022-10-17,1.545,1.545,1.505,1.536,50294.0
2022-10-18,1.541,1.545,1.514,1.545,26256.0
2022-10-19,1.545,1.621,1.532,1.621,16582.0
2022-10-20,1.621,1.621,1.572,1.59,43549.0
2022-10-21,1.603,1.603,1.567,1.581,39015.0
2022-10-24,1.599,1.639,1.572,1.639,152268.0
2022-10-25,1.639,1.674,1.639,1.67,67767.0
2022-10-26,1.692,1.719,1.661,1.71,146494.0
2022-10-27,1.71,1.808,1.679,1.781,129491.0
2022-10-28,1.768,1.817,1.688,1.817,185073.0
2022-10-31,1.741,1.817,1.737,1.817,66205.0
2022-11-01,1.817,1.843,1.772,1.826,99510.0
2022-11-02,1.826,1.843,1.799,1.799,139757.0
2022-11-03,1.754,1.826,1.754,1.781,68737.0
2022-11-04,1.781,1.826,1.781,1.79,116973.0
2022-11-07,1.826,1.826,1.688,1.737,67369.0
2022-11-08,1.692,1.714,1.616,1.616,140451.0
2022-11-09,1.656,1.732,1.634,1.696,87333.0
2022-11-10,1.696,1.714,1.683,1.714,23340.0
2022-11-11,1.714,1.768,1.679,1.763,150590.0
2022-11-14,1.772,1.817,1.759,1.777,297906.0
2022-11-15,1.745,1.768,1.737,1.737,27729.0
2022-11-16,1.737,1.763,1.732,1.763,74528.0
2022-11-17,1.763,1.777,1.75,1.772,143285.0
2022-11-18,1.772,1.777,1.741,1.777,10766.0
2022-11-21,1.763,1.772,1.745,1.763,19877.0
2022-11-22,1.753,1.772,1.753,1.763,131417.0
2022-11-23,1.737,1.817,1.723,1.781,324732.0
2022-11-24,1.79,1.808,1.714,1.754,223088.0
2022-11-25,1.763,1.777,1.692,1.692,322241.0
2022-11-28,1.71,1.763,1.71,1.745,52909.0
2022-11-29,1.741,1.772,1.701,1.737,161976.0
2022-11-30,1.763,1.763,1.732,1.737,34989.0
2022-12-01,1.745,1.852,1.719,1.763,725391.0
2022-12-02,1.772,1.808,1.768,1.772,14854.0
2022-12-05,1.79,1.799,1.777,1.781,100104.0
2022-12-06,1.79,1.799,1.772,1.781,87382.0
2022-12-07,1.754,1.808,1.754,1.781,59332.0
2022-12-08,1.781,1.79,1.768,1.79,12196.0
2022-12-09,1.79,2.004,1.781,1.87,398204.0
2022-12-12,1.87,1.87,1.781,1.781,161693.0
2022-12-13,1.799,1.817,1.777,1.781,14962.0
2022-12-14,1.799,1.826,1.754,1.79,47089.0
2022-12-15,1.772,1.79,1.732,1.745,33468.0
2022-12-16,1.759,1.808,1.745,1.808,47112.0
2022-12-19,1.817,1.817,1.75,1.79,3228.0
2022-12-20,1.79,1.79,1.728,1.745,53075.0
2022-12-21,1.745,1.759,1.71,1.759,16309.0
2022-12-22,1.719,1.75,1.71,1.737,51877.0
2022-12-23,1.754,1.759,1.719,1.719,11489.0
2022-12-28,1.738,1.75,1.723,1.723,1774.0
2022-12-29,1.728,1.728,1.652,1.67,61394.0
2022-12-30,1.683,1.683,1.679,1.679,8.0
2023-01-03,1.705,1.705,1.683,1.683,8103.0
2023-01-04,1.683,1.683,1.674,1.674,6798.0
2023-01-05,1.683,1.683,1.656,1.67,12450.0
2023-01-06,1.67,1.674,1.656,1.674,1714.0
2023-01-09,1.665,1.683,1.656,1.674,37935.0
2023-01-10,1.665,1.683,1.665,1.674,30826.0
2023-01-11,1.683,1.71,1.683,1.71,34829.0
2023-01-12,1.679,1.701,1.665,1.674,21124.0
2023-01-13,1.674,1.701,1.674,1.683,75498.0
2023-01-16,1.692,1.723,1.674,1.674,99956.0
2023-01-17,1.674,1.688,1.647,1.674,133513.0
2023-01-18,1.647,1.674,1.612,1.63,91549.0
2023-01-19,1.661,1.701,1.612,1.63,61250.0
2023-01-20,1.607,1.639,1.585,1.639,59410.0
2023-01-23,1.59,1.603,1.563,1.581,215073.0
2023-01-24,1.585,1.607,1.563,1.567,112617.0
2023-01-25,1.567,1.612,1.558,1.563,98113.0
2023-01-27,1.563,1.612,1.55,1.554,247218.0
2023-01-30,1.554,1.567,1.541,1.554,38055.0
2023-01-31,1.567,1.599,1.558,1.558,16310.0
2023-02-01,1.558,1.585,1.496,1.509,309448.0
2023-02-02,1.518,1.567,1.514,1.541,50094.0
2023-02-03,1.541,1.563,1.523,1.523,225406.0
2023-02-06,1.523,1.541,1.501,1.532,67174.0
2023-02-07,1.558,1.616,1.505,1.514,94644.0
2023-02-08,1.505,1.554,1.505,1.541,71791.0
2023-02-09,1.532,1.558,1.496,1.496,231132.0
2023-02-10,1.496,1.509,1.492,1.496,161006.0
2023-02-13,1.492,1.509,1.487,1.496,50516.0
2023-02-14,1.487,1.501,1.487,1.501,5336.0
2023-02-15,1.496,1.501,1.465,1.474,98838.0
2023-02-16,1.478,1.487,1.469,1.478,73270.0
2023-02-17,1.487,1.487,1.469,1.487,165150.0
2023-02-20,1.469,1.505,1.469,1.496,55836.0
2023-02-21,1.487,1.545,1.46,1.478,256569.0
2023-02-22,1.492,1.509,1.469,1.478,169866.0
2023-02-23,1.483,1.501,1.438,1.443,164126.0
2023-02-24,1.429,1.447,1.429,1.438,40968.0
2023-02-27,1.425,1.469,1.354,1.358,169356.0
2023-02-28,1.371,1.412,1.371,1.398,174987.0
2023-03-01,1.385,1.398,1.371,1.389,51896.0
2023-03-02,1.389,1.389,1.363,1.38,29483.0
2023-03-03,1.38,1.42,1.367,1.42,111831.0
2023-03-06,1.403,1.416,1.385,1.394,104764.0
2023-03-07,1.398,1.407,1.371,1.371,188634.0
2023-03-08,1.371,1.416,1.371,1.398,198854.0
2023-03-09,1.38,1.407,1.38,1.398,27430.0
2023-03-10,1.389,1.403,1.389,1.403,54015.0
2023-03-13,1.385,1.407,1.385,1.407,12962.0
2023-03-14,1.403,1.407,1.376,1.385,96102.0
2023-03-15,1.385,1.39,1.354,1.358,134625.0
2023-03-16,1.38,1.389,1.312,1.326,234788.0
2023-03-17,1.33,1.376,1.276,1.321,750801.0
2023-03-20,1.326,1.353,1.321,1.344,39317.0
2023-03-21,1.344,1.403,1.335,1.403,244932.0
2023-03-22,1.403,1.461,1.403,1.448,163454.0
2023-03-23,1.43,1.484,1.38,1.466,121517.0
2023-03-24,1.629,1.706,1.615,1.67,704947.0
2023-03-27,1.656,1.774,1.638,1.706,104923.0
2023-03-28,1.701,1.738,1.674,1.719,194292.0
2023-03-29,1.719,1.792,1.719,1.765,319989.0
2023-03-30,1.774,1.837,1.774,1.828,252807.0
2023-03-31,1.828,1.837,1.733,1.76,64143.0
2023-04-03,1.765,1.846,1.765,1.846,242352.0
2023-04-04,1.837,1.909,1.81,1.9,486189.0
2023-04-05,1.9,1.9,1.828,1.855,482293.0
2023-04-06,1.819,1.9,1.81,1.891,202620.0
2023-04-11,1.9,1.9,1.81,1.837,201615.0
2023-04-12,1.792,1.873,1.792,1.873,146685.0
2023-04-13,1.855,1.891,1.855,1.882,167961.0
2023-04-14,1.873,1.909,1.864,1.9,144188.0
2023-04-17,1.864,1.891,1.855,1.864,48355.0
2023-04-18,1.864,1.9,1.855,1.9,262348.0
2023-04-19,1.9,1.973,1.864,1.928,590030.0
2023-04-20,1.946,1.946,1.819,1.855,272350.0
2023-04-21,1.837,1.9,1.837,1.882,231462.0
2023-04-24,1.882,1.9,1.851,1.891,100181.0
2023-04-26,1.855,1.873,1.837,1.855,53265.0
2023-04-27,1.837,1.918,1.805,1.918,300915.0
2023-04-28,1.9,1.937,1.9,1.928,168645.0
2023-05-01,1.918,1.964,1.864,1.964,325818.0
2023-05-02,1.946,1.946,1.905,1.928,191848.0
2023-05-03,1.909,1.918,1.828,1.846,99736.0
2023-05-04,1.846,1.964,1.819,1.955,241583.0
2023-05-05,1.946,2.036,1.937,2.018,1017012.0
2023-05-08,2.027,2.036,1.982,2.018,746343.0
2023-05-09,2.018,2.063,2.018,2.063,572627.0
2023-05-10,2.009,2.081,2.009,2.072,373965.0
2023-05-11,2.072,2.099,2.027,2.09,627983.0
2023-05-12,2.072,2.081,1.991,2.0,240457.0
2023-05-15,1.991,2.054,1.937,2.027,263292.0
2023-05-16,2.036,2.118,2.032,2.054,657750.0
2023-05-17,2.036,2.099,1.973,2.081,338489.0
2023-05-18,2.081,2.118,2.036,2.036,180196.0
2023-05-19,2.063,2.072,1.982,2.0,243723.0
2023-05-22,1.964,2.009,1.964,1.991,118089.0
2023-05-23,1.964,2.009,1.964,1.991,86936.0
2023-05-24,1.973,2.009,1.955,1.964,93385.0
2023-05-25,1.991,2.009,1.946,1.973,98144.0
2023-05-26,1.964,2.0,1.946,1.991,177984.0
2023-05-29,2.0,2.036,1.995,2.027,124959.0
2023-05-30,1.964,1.964,1.964,1.964,1.0
2023-05-31,1.991,2.045,1.982,2.027,248297.0
2023-06-01,2.036,2.127,2.036,2.072,383247.0
2023-06-02,2.072,2.127,2.054,2.109,307712.0
2023-06-05,2.099,2.154,2.036,2.099,258241.0
2023-06-06,2.109,2.172,2.081,2.127,202420.0
2023-06-07,2.127,2.154,2.109,2.127,255152.0
2023-06-08,2.136,2.136,2.027,2.036,362881.0
2023-06-09,2.045,2.072,2.045,2.063,48751.0
2023-06-13,2.036,2.081,2.027,2.063,111579.0
2023-06-14,2.072,2.072,2.036,2.054,23440.0
2023-06-15,2.072,2.072,1.932,1.991,369046.0
2023-06-16,2.0,2.0,1.955,2.0,300161.0
2023-06-19,2.009,2.045,2.0,2.018,43948.0
2023-06-20,2.018,2.018,1.946,1.982,208349.0
2023-06-21,1.991,2.009,1.964,1.973,106009.0
2023-06-22,1.973,1.973,1.9,1.909,70688.0
2023-06-23,1.909,1.909,1.864,1.9,60256.0
2023-06-26,1.873,1.918,1.81,1.9,91310.0
2023-06-27,1.9,1.928,1.819,1.9,62441.0
2023-06-28,1.909,1.964,1.846,1.964,103706.0
2023-06-29,1.928,2.0,1.914,2.0,352177.0
2023-06-30,1.991,2.009,1.955,2.009,38927.0
2023-07-03,2.036,2.045,1.928,1.928,35459.0
2023-07-04,2.018,2.036,1.928,2.018,59452.0
2023-07-05,2.018,2.045,1.964,2.045,94292.0
2023-07-06,2.036,2.063,2.009,2.063,70120.0
2023-07-07,2.063,2.063,1.991,1.991,54372.0
2023-07-10,1.991,2.018,1.955,1.991,98884.0
2023-07-11,1.937,2.054,1.928,2.054,56862.0
2023-07-12,2.072,2.072,1.873,1.873,74903.0
2023-07-13,1.964,2.0,1.964,1.982,36925.0
2023-07-14,1.928,1.982,1.914,1.973,41484.0
2023-07-17,1.973,2.009,1.964,1.982,33587.0
2023-07-18,1.982,1.982,1.937,1.964,13613.0
2023-07-19,1.937,1.964,1.891,1.909,40820.0
2023-07-20,1.9,1.955,1.882,1.9,71095.0
2023-07-21,1.882,1.937,1.882,1.937,27708.0
2023-07-24,1.946,1.946,1.882,1.946,46934.0
2023-07-25,1.891,1.918,1.846,1.891,72819.0
2023-07-26,1.909,1.982,1.873,1.982,99900.0
2023-07-27,1.964,2.027,1.964,2.009,39816.0
2023-07-28,2.009,2.036,1.991,2.018,56929.0
2023-07-31,1.955,2.081,1.955,2.045,167282.0
2023-08-01,2.081,2.099,2.045,2.045,856377.0
2023-08-02,2.054,2.136,2.027,2.045,191904.0
2023-08-03,2.027,2.036,2.009,2.036,12009.0
2023-08-04,2.036,2.045,1.973,2.036,35251.0
2023-08-07,1.946,2.109,1.909,2.063,137685.0
2023-08-08,2.063,2.127,2.054,2.118,209772.0
2023-08-09,2.118,2.172,2.099,2.154,306629.0
2023-08-10,2.154,2.163,2.099,2.127,43012.0
2023-08-11,2.081,2.145,2.081,2.127,121067.0
2023-08-14,2.145,2.163,2.118,2.154,140379.0
2023-08-15,2.163,2.19,2.118,2.19,336452.0
2023-08-16,2.217,2.235,2.145,2.172,301121.0
2023-08-17,2.081,2.136,2.045,2.09,276271.0
2023-08-18,2.072,2.109,2.072,2.109,52720.0
2023-08-21,2.072,2.099,2.027,2.027,66146.0
2023-08-22,2.045,2.081,2.036,2.045,74614.0
2023-08-23,2.054,2.054,2.036,2.036,152900.0
2023-08-24,2.09,2.09,2.018,2.027,122522.0
2023-08-25,2.045,2.208,2.045,2.172,688949.0
2023-08-28,2.172,2.208,2.149,2.181,319670.0
2023-08-29,2.172,2.199,2.163,2.163,183544.0
2023-08-30,2.181,2.335,2.181,2.271,561558.0
2023-08-31,2.262,2.317,2.217,2.299,645904.0
2023-09-01,2.29,2.29,2.262,2.262,27347.0
2023-09-04,2.317,2.317,2.235,2.253,182621.0
2023-09-05,2.253,2.299,2.244,2.271,392014.0
2023-09-06,2.308,2.335,2.253,2.317,114969.0
2023-09-07,2.308,2.308,2.262,2.262,66421.0
2023-09-08,2.244,2.299,2.244,2.262,61241.0
2023-09-11,2.298,2.336,2.261,2.308,102755.0
2023-09-12,2.346,2.449,2.337,2.393,250032.0
2023-09-13,2.346,2.393,2.346,2.365,1264166.0
2023-09-14,2.365,2.421,2.355,2.393,56722.0
2023-09-15,2.412,2.543,2.402,2.496,284919.0
2023-09-18,2.562,2.562,2.487,2.524,162000.0
2023-09-19,2.524,2.534,2.496,2.496,76158.0
2023-09-20,2.524,2.534,2.505,2.505,26178.0
2023-09-21,2.524,2.534,2.468,2.524,158295.0
2023-09-22,2.534,2.543,2.468,2.496,163131.0
2023-09-25,2.477,2.515,2.44,2.496,86595.0
2023-09-26,2.487,2.543,2.459,2.524,56480.0
2023-09-27,2.505,2.505,2.468,2.496,38696.0
2023-09-28,2.487,2.515,2.468,2.515,81242.0
2023-09-29,2.51,2.571,2.496,2.534,329549.0
2023-10-02,2.515,2.524,2.468,2.515,74805.0
2023-10-03,2.477,2.515,2.43,2.515,203013.0
2023-10-04,2.487,2.487,2.402,2.402,111547.0
2023-10-05,2.365,2.477,2.346,2.44,255535.0
2023-10-06,2.365,2.416,2.327,2.346,120247.0
2023-10-09,2.346,2.402,2.346,2.402,65082.0
2023-10-10,2.393,2.44,2.374,2.421,335527.0
2023-10-11,2.412,2.449,2.402,2.44,63300.0
2023-10-12,2.44,2.459,2.355,2.412,321113.0
2023-10-13,2.44,2.44,2.365,2.383,137779.0
2023-10-16,2.412,2.421,2.337,2.365,314506.0
2023-10-17,2.346,2.449,2.337,2.346,448335.0
2023-10-18,2.346,2.402,2.341,2.355,83336.0
2023-10-19,2.346,2.365,2.29,2.308,151448.0
2023-10-20,2.28,2.346,2.271,2.327,132783.0
2023-10-23,2.318,2.365,2.252,2.271,162118.0
2023-10-24,2.374,2.402,2.28,2.327,286850.0
2023-10-25,2.365,2.43,2.327,2.383,116715.0
2023-10-26,2.383,2.383,2.327,2.374,168594.0
2023-10-27,2.383,2.383,2.29,2.318,246195.0
2023-10-30,2.327,2.383,2.28,2.28,217873.0
2023-10-31,2.28,2.374,2.243,2.346,341535.0
2023-11-01,2.383,2.383,2.28,2.346,293953.0
2023-11-02,2.261,2.365,2.261,2.346,358049.0
2023-11-03,2.355,2.421,2.346,2.412,256169.0
2023-11-06,2.374,2.543,2.374,2.543,373139.0
2023-11-07,2.477,2.618,2.477,2.562,960526.0
2023-11-08,2.618,2.731,2.552,2.731,922579.0
2023-11-09,2.721,2.721,2.524,2.59,813124.0
2023-11-10,2.637,2.646,2.562,2.59,156905.0
2023-11-13,2.627,2.656,2.562,2.581,213881.0
2023-11-14,2.599,2.665,2.534,2.656,436187.0
2023-11-15,2.656,2.74,2.637,2.693,950291.0
2023-11-16,2.693,2.693,2.581,2.599,266638.0
2023-11-17,2.599,2.599,2.571,2.571,194401.0
2023-11-20,2.581,2.665,2.571,2.618,568452.0
2023-11-21,2.59,2.618,2.581,2.618,89990.0
2023-11-22,2.627,2.627,2.552,2.552,64469.0
2023-11-23,2.534,2.618,2.534,2.59,170462.0
2023-11-24,2.552,2.609,2.552,2.581,732327.0
2023-11-27,2.581,2.684,2.571,2.581,233380.0
2023-11-28,2.581,2.637,2.562,2.581,98135.0
2023-11-29,2.571,2.618,2.562,2.609,60994.0
2023-11-30,2.599,2.637,2.562,2.627,179543.0
2023-12-01,2.637,2.712,2.609,2.674,352962.0
2023-12-04,2.721,2.796,2.59,2.693,1200471.0
2023-12-05,2.721,2.768,2.693,2.731,145867.0
2023-12-06,2.684,2.815,2.684,2.815,186232.0
2023-12-07,2.815,2.815,2.684,2.806,203235.0
2023-12-08,2.806,2.862,2.787,2.806,389280.0
2023-12-11,2.825,2.843,2.731,2.759,359830.0
2023-12-12,2.759,2.871,2.749,2.853,760808.0
2023-12-13,2.862,2.946,2.853,2.937,341323.0
2023-12-14,2.993,2.993,2.89,2.937,230912.0
2023-12-15,2.993,2.993,2.89,2.975,289409.0
2023-12-18,3.003,3.003,2.918,2.975,164308.0
2023-12-19,2.984,3.012,2.956,3.012,285143.0
2023-12-20,3.031,3.05,2.993,3.022,76235.0
2023-12-21,3.022,3.031,2.993,3.012,48677.0
2023-12-22,3.003,3.031,2.993,3.031,105504.0
2023-12-27,3.022,3.068,3.012,3.022,41730.0
2023-12-28,3.04,3.05,3.012,3.05,43907.0
2023-12-29,3.031,3.068,3.012,3.05,103406.0
2024-01-02,3.068,3.078,3.022,3.05,109420.0
2024-01-03,3.05,3.078,2.984,3.003,108483.0
2024-01-04,2.984,3.106,2.937,3.068,152644.0
2024-01-05,3.078,3.097,3.031,3.087,92114.0
2024-01-08,3.059,3.078,2.975,2.993,62273.0
2024-01-09,3.059,3.059,2.993,3.003,94520.0
2024-01-10,2.956,3.022,2.918,3.022,107186.0
2024-01-11,3.003,3.05,2.956,3.05,103787.0
2024-01-12,2.956,3.022,2.956,3.003,187807.0
2024-01-15,3.031,3.031,2.965,2.984,70947.0
2024-01-16,2.965,2.965,2.928,2.956,165956.0
2024-01-17,2.937,2.993,2.928,2.965,161827.0
2024-01-18,2.923,2.975,2.909,2.937,169217.0
2024-01-19,2.937,2.961,2.909,2.928,116807.0
2024-01-22,2.956,2.975,2.928,2.956,202248.0
2024-01-23,2.928,2.993,2.909,2.993,199739.0
2024-01-24,3.003,3.031,2.975,3.031,103277.0
2024-01-25,3.031,3.134,3.003,3.115,357026.0
2024-01-29,3.125,3.153,2.975,3.012,279127.0
2024-01-30,3.031,3.078,2.965,3.068,176072.0
2024-01-31,3.097,3.125,3.036,3.087,177089.0
2024-02-01,3.097,3.097,3.012,3.031,130399.0
2024-02-02,3.05,3.106,3.003,3.078,178139.0
2024-02-05,3.134,3.209,3.031,3.106,307540.0
2024-02-06,3.106,3.247,3.097,3.209,256749.0
2024-02-07,3.209,3.266,3.162,3.266,124731.0
2024-02-08,3.256,3.256,3.134,3.172,166730.0
2024-02-09,3.172,3.228,3.162,3.172,68851.0
2024-02-12,3.172,3.19,3.115,3.144,65261.0
2024-02-13,3.144,3.19,3.078,3.106,242172.0
2024-02-14,3.115,3.115,3.05,3.087,489194.0
2024-02-15,3.097,3.153,3.078,3.134,171242.0
2024-02-16,3.153,3.266,3.153,3.228,352070.0
2024-02-19,3.19,3.284,3.19,3.247,171290.0
2024-02-20,3.247,3.256,3.19,3.2,175552.0
2024-02-21,3.19,3.237,3.167,3.19,103005.0
2024-02-22,3.172,3.19,3.125,3.153,84557.0
2024-02-23,3.181,3.237,3.181,3.2,81479.0
2024-02-26,3.2,3.397,3.181,3.388,385277.0
2024-02-27,3.406,3.406,3.266,3.35,155745.0
2024-02-28,3.35,3.463,3.322,3.444,255324.0
2024-02-29,3.444,3.444,3.359,3.397,249844.0
2024-03-01,3.425,3.425,3.256,3.275,454372.0
2024-03-04,3.303,3.434,3.303,3.434,290403.0
2024-03-05,3.416,3.519,3.406,3.472,320917.0
2024-03-06,3.481,3.547,3.434,3.528,578304.0
2024-03-07,3.547,3.613,3.528,3.613,637619.0
2024-03-08,3.613,3.678,3.552,3.566,706969.0
2024-03-11,3.566,3.66,3.556,3.594,428363.0
2024-03-12,3.669,3.782,3.632,3.753,472645.0
2024-03-13,3.825,4.073,3.825,4.054,1080848.0
2024-03-14,4.079,4.098,4.012,4.012,391841.0
2024-03-15,3.993,4.022,3.764,3.764,5217576.0
2024-03-18,3.783,3.878,3.678,3.697,569896.0
2024-03-19,3.706,3.85,3.611,3.659,474044.0
2024-03-20,3.563,3.773,3.544,3.764,570669.0
2024-03-21,3.754,3.878,3.754,3.821,479012.0
2024-03-22,3.811,3.85,3.745,3.84,558117.0
2024-03-25,3.85,3.859,3.792,3.802,535940.0
2024-03-26,3.859,3.936,3.754,3.869,489431.0
2024-03-27,3.878,3.926,3.783,3.859,525319.0
2024-03-28,3.859,3.907,3.792,3.83,360161.0
2024-04-02,3.811,3.811,3.668,3.725,546027.0
2024-04-03,3.697,3.706,3.592,3.601,252880.0
2024-04-04,3.639,3.745,3.63,3.687,360938.0
2024-04-05,3.659,3.735,3.639,3.706,302682.0
2024-04-08,3.649,3.745,3.649,3.687,149818.0
2024-04-09,3.678,3.764,3.644,3.725,241590.0
2024-04-10,3.716,3.754,3.678,3.754,112356.0
2024-04-11,3.706,3.745,3.687,3.735,241704.0
2024-04-12,3.735,3.773,3.697,3.735,230977.0
2024-04-15,3.725,3.725,3.649,3.697,198178.0
2024-04-16,3.678,3.716,3.659,3.659,259628.0
2024-04-17,3.687,3.706,3.659,3.687,125802.0
2024-04-18,3.687,3.716,3.639,3.687,166447.0
2024-04-19,3.649,3.735,3.649,3.725,247222.0
2024-04-22,3.697,3.792,3.678,3.725,452265.0
2024-04-23,3.773,3.869,3.754,3.85,278902.0
2024-04-24,3.821,3.907,3.802,3.85,192298.0
2024-04-26,3.878,3.878,3.773,3.792,147614.0
2024-04-29,3.802,3.859,3.773,3.821,162718.0
2024-04-30,3.802,3.826,3.745,3.764,137661.0
2024-05-01,3.706,3.802,3.611,3.63,273435.0
2024-05-02,3.601,3.687,3.563,3.563,208233.0
2024-05-03,3.668,3.74,3.601,3.725,198166.0
2024-05-06,3.725,3.792,3.668,3.792,148219.0
2024-05-07,3.639,3.84,3.639,3.84,352834.0
2024-05-08,3.84,3.916,3.811,3.907,194405.0
2024-05-09,3.84,3.897,3.706,3.84,164738.0
2024-05-10,3.897,3.983,3.859,3.974,244717.0
2024-05-13,3.974,3.974,3.811,3.84,623658.0
2024-05-14,3.821,3.907,3.773,3.897,412562.0
2024-05-15,3.84,4.012,3.84,3.888,737748.0
2024-05-16,3.936,4.002,3.897,3.993,343954.0
2024-05-17,3.964,3.993,3.869,3.897,370147.0
2024-05-20,3.916,3.983,3.869,3.926,701383.0
2024-05-21,3.926,3.993,3.84,3.85,710091.0
2024-05-22,3.916,4.002,3.869,3.974,440984.0
2024-05-23,3.964,4.002,3.926,3.955,223805.0
2024-05-24,3.916,3.936,3.85,3.926,295009.0
2024-05-27,3.936,4.002,3.678,3.754,1342314.0
2024-05-28,3.716,3.783,3.687,3.764,542446.0
2024-05-29,3.754,3.783,3.687,3.745,774716.0
2024-05-30,3.725,3.773,3.706,3.745,562108.0
2024-05-31,3.745,3.869,3.725,3.792,770268.0
2024-06-03,3.821,3.821,3.745,3.792,354545.0
2024-06-04,3.783,3.821,3.745,3.802,356500.0
2024-06-05,3.792,3.792,3.745,3.773,333510.0
2024-06-06,3.783,3.811,3.754,3.764,424984.0
2024-06-07,3.773,3.792,3.716,3.773,534874.0
2024-06-11,3.764,3.783,3.735,3.773,353239.0
2024-06-12,3.725,3.907,3.725,3.907,339951.0
2024-06-13,3.897,4.002,3.897,3.964,526597.0
2024-06-14,3.964,4.031,3.945,4.002,605299.0
2024-06-17,4.022,4.05,3.955,3.993,426071.0
2024-06-18,4.002,4.165,3.993,4.108,552391.0
2024-06-19,4.108,4.165,4.079,4.108,148744.0
2024-06-20,4.155,4.289,4.127,4.251,527647.0
2024-06-21,4.299,4.337,4.193,4.232,1020829.0
2024-06-24,4.241,4.241,4.069,4.098,708257.0
2024-06-25,4.136,4.213,4.108,4.193,670872.0
2024-06-26,4.193,4.193,4.079,4.117,599953.0
2024-06-27,4.088,4.193,4.079,4.193,861015.0
2024-06-28,4.184,4.232,4.108,4.165,687780.0
2024-07-01,4.165,4.174,4.022,4.031,467904.0
2024-07-02,4.031,4.117,3.974,4.117,343597.0
2024-07-03,4.088,4.127,4.012,4.05,377372.0
2024-07-04,4.069,4.098,3.993,4.098,363025.0
2024-07-05,4.079,4.117,4.022,4.022,476416.0
2024-07-08,4.022,4.069,4.002,4.022,452960.0
2024-07-09,4.031,4.146,4.012,4.088,448117.0
2024-07-10,4.098,4.155,4.031,4.117,451529.0
2024-07-11,4.155,4.251,4.146,4.203,347726.0
2024-07-12,4.213,4.241,4.184,4.193,183918.0
2024-07-15,4.203,4.222,4.127,4.146,244147.0
2024-07-16,4.165,4.213,4.088,4.108,1000652.0
2024-07-17,4.098,4.155,4.098,4.136,358352.0
2024-07-18,4.155,4.174,4.088,4.088,649535.0
2024-07-19,4.041,4.108,4.012,4.108,304504.0
2024-07-22,4.05,4.065,3.955,3.964,587423.0
2024-07-23,3.955,4.022,3.955,3.974,620630.0
2024-07-24,3.974,4.055,3.916,3.974,562405.0
2024-07-25,3.897,4.017,3.84,3.955,886224.0
2024-07-26,3.945,3.974,3.878,3.897,592347.0
2024-07-29,3.945,4.079,3.945,4.06,527612.0
2024-07-30,3.993,4.022,3.921,4.012,425715.0
2024-07-31,4.002,4.079,3.993,4.002,730242.0
2024-08-01,4.041,4.108,4.022,4.041,422311.0
2024-08-02,4.041,4.069,3.907,3.955,795882.0
2024-08-05,3.878,3.888,3.773,3.773,367424.0
2024-08-06,3.706,3.802,3.678,3.783,1178520.0
2024-08-07,3.821,3.988,3.821,3.926,748243.0
2024-08-08,3.888,3.902,3.816,3.869,276231.0
2024-08-09,3.888,3.916,3.859,3.897,229257.0
2024-08-12,3.859,4.002,3.859,3.974,342731.0
2024-08-13,3.955,3.993,3.916,3.936,367164.0
2024-08-14,3.993,4.012,3.902,3.945,399858.0
2024-08-15,3.964,4.098,3.926,4.079,304823.0
2024-08-16,4.108,4.146,4.065,4.127,282012.0
2024-08-19,4.108,4.27,4.108,4.26,384006.0
2024-08-20,4.241,4.327,4.232,4.279,434955.0
2024-08-21,4.26,4.27,4.174,4.193,369561.0
2024-08-22,4.232,4.318,4.146,4.146,1051661.0
2024-08-23,4.174,4.203,4.079,4.203,414144.0
2024-08-26,4.203,4.356,4.193,4.356,765007.0
2024-08-27,4.365,4.872,4.365,4.652,2694771.0
2024-08-28,4.633,4.762,4.599,4.719,1191961.0
2024-08-29,4.709,4.939,4.709,4.9,1965043.0
2024-08-30,4.91,4.939,4.848,4.9,972799.0
2024-09-02,4.891,5.039,4.872,4.967,1740596.0
2024-09-03,4.967,5.168,4.919,5.168,1049570.0
2024-09-04,5.063,5.091,4.948,4.996,865211.0
2024-09-05,5.015,5.063,4.958,4.967,1154345.0
2024-09-06,4.996,5.034,4.91,4.986,1033458.0
2024-09-09,4.967,5.045,4.919,4.967,999711.0
2024-09-10,5.016,5.05,4.973,4.997,672759.0
2024-09-11,5.026,5.104,4.958,5.007,1078447.0
2024-09-12,5.045,5.273,5.026,5.249,1664058.0
2024-09-13,5.434,5.773,5.356,5.579,1953172.0
2024-09-16,5.666,5.754,5.492,5.56,1107853.0
2024-09-17,5.725,5.725,5.492,5.55,643262.0
2024-09-18,5.55,5.637,5.501,5.569,1264002.0
2024-09-19,5.647,5.72,5.599,5.657,780375.0
2024-09-20,5.725,5.938,5.696,5.754,2127036.0
2024-09-23,5.725,5.987,5.696,5.977,1333205.0
2024-09-24,5.967,6.055,5.899,6.025,968385.0
2024-09-25,6.045,6.055,5.899,5.958,983124.0
2024-09-26,5.967,6.045,5.928,6.016,1424666.0
2024-09-27,6.016,6.045,5.948,6.035,897598.0
2024-09-30,6.055,6.166,5.977,6.006,1034481.0
2024-10-01,5.996,6.059,5.958,6.055,481034.0
2024-10-02,6.045,6.132,5.977,6.113,744503.0
2024-10-03,6.142,6.268,6.074,6.239,952563.0
2024-10-04,6.2,6.2,6.122,6.181,629230.0
2024-10-07,6.181,6.297,6.142,6.297,344844.0
2024-10-08,6.278,6.317,6.21,6.239,571882.0
2024-10-09,6.229,6.326,6.161,6.297,630805.0
2024-10-10,6.307,6.346,6.249,6.258,837281.0
2024-10-11,6.249,6.297,6.142,6.278,586124.0
2024-10-14,6.326,6.472,6.287,6.443,863303.0
2024-10-15,6.433,6.433,6.2,6.307,1172201.0
2024-10-16,6.307,6.423,6.219,6.307,803013.0
2024-10-17,6.365,6.375,6.268,6.317,605584.0
2024-10-18,6.346,6.375,6.268,6.336,461203.0
2024-10-21,6.404,6.496,6.399,6.404,693113.0
2024-10-22,6.375,6.433,6.326,6.355,541023.0
2024-10-23,6.365,6.481,6.355,6.433,406261.0
2024-10-24,6.423,6.481,6.268,6.268,439187.0
2024-10-25,6.19,6.229,6.064,6.19,533463.0
2024-10-28,6.229,6.321,6.215,6.268,524439.0
2024-10-29,6.249,6.302,6.19,6.268,452060.0
2024-10-30,6.122,6.365,6.122,6.317,531971.0
2024-10-31,6.317,6.375,6.244,6.297,575732.0
2024-11-01,6.142,6.249,6.142,6.21,331623.0
2024-11-04,6.074,6.365,5.928,6.287,905560.0
2024-11-05,6.258,6.365,6.219,6.326,331385.0
2024-11-06,6.404,6.462,6.307,6.346,432748.0
2024-11-07,6.326,6.326,6.113,6.219,1078550.0
2024-11-08,6.132,6.365,6.006,6.317,449850.0
2024-11-11,6.317,6.69,6.268,6.326,593197.0
2024-11-12,6.598,6.598,6.384,6.452,654282.0
2024-11-13,6.501,6.52,6.181,6.19,733199.0
2024-11-14,6.161,6.326,6.161,6.2,741027.0
2024-11-15,6.21,6.297,6.074,6.074,437591.0
2024-11-18,6.045,6.161,6.025,6.045,418198.0
2024-11-19,6.045,6.181,6.045,6.152,497733.0
2024-11-20,6.093,6.317,6.055,6.249,479686.0
2024-11-21,6.287,6.423,6.249,6.249,833748.0
2024-11-22,6.297,6.608,6.287,6.501,647509.0
2024-11-25,6.549,6.666,6.287,6.287,5712440.0
2024-11-26,6.423,6.53,6.253,6.365,707488.0
2024-11-27,6.355,6.414,6.292,6.307,415400.0
2024-11-28,6.297,6.423,6.258,6.355,304691.0
2024-11-29,6.355,6.481,6.307,6.481,468212.0
2024-12-02,6.481,6.481,6.229,6.258,370587.0
2024-12-03,6.326,6.443,6.253,6.404,347451.0
2024-12-04,6.414,6.666,6.355,6.608,661433.0
2024-12-05,6.588,6.671,6.559,6.656,627901.0
2024-12-06,6.578,6.743,6.549,6.549,362220.0
2024-12-09,6.54,6.666,6.535,6.588,250261.0
2024-12-10,6.588,6.598,6.19,6.239,871912.0
2024-12-11,6.2,6.268,6.084,6.258,696681.0
2024-12-12,6.268,6.355,6.21,6.287,369882.0
2024-12-13,6.394,6.414,6.219,6.297,380048.0
2024-12-16,6.394,6.394,6.263,6.365,379237.0
2024-12-17,6.326,6.511,6.326,6.443,485388.0
2024-12-18,6.326,6.452,6.171,6.171,713507.0
2024-12-19,6.064,6.219,6.064,6.19,792197.0
2024-12-20,6.161,6.161,5.851,5.909,814458.0
2024-12-23,5.88,6.161,5.87,6.074,727549.0
2024-12-24,6.074,6.074,5.938,6.025,216513.0
2024-12-27,6.016,6.152,5.996,6.152,310166.0
2024-12-30,6.093,6.283,5.967,6.006,317327.0
2024-12-31,6.025,6.025,5.822,5.822,111751.0
2025-01-02,5.763,5.86,5.715,5.822,632148.0
2025-01-03,6.307,6.307,5.817,5.899,450869.0
2025-01-06,5.899,6.152,5.87,6.103,568032.0
2025-01-07,6.161,6.258,6.113,6.229,505645.0
2025-01-08,6.19,6.21,6.069,6.084,495801.0
2025-01-09,6.161,6.161,5.996,6.025,440951.0
2025-01-10,6.064,6.263,6.035,6.21,553782.0
2025-01-13,6.2,6.2,5.87,5.899,486381.0
2025-01-14,5.938,6.113,5.919,6.103,369067.0
2025-01-15,6.113,6.21,6.006,6.016,281796.0
2025-01-16,6.074,6.19,6.074,6.103,333761.0
2025-01-17,6.064,6.127,5.977,5.977,403205.0
2025-01-20,5.967,6.035,5.894,6.016,316347.0
2025-01-21,6.016,6.152,6.006,6.132,278600.0
2025-01-22,6.132,6.229,6.016,6.132,423390.0
2025-01-23,6.113,6.331,6.025,6.219,695991.0
2025-01-24,6.268,6.346,6.219,6.229,523784.0
2025-01-28,6.268,6.336,6.19,6.19,421920.0
2025-01-29,6.152,6.326,6.103,6.19,413757.0
2025-01-30,6.287,6.317,6.171,6.219,343642.0
2025-01-31,6.229,6.37,6.229,6.346,214889.0
2025-02-03,6.21,6.384,6.19,6.336,421873.0
2025-02-04,6.394,6.443,6.258,6.258,199454.0
2025-02-05,6.239,6.384,6.239,6.346,455168.0
2025-02-06,6.452,6.472,6.331,6.452,355574.0
2025-02-07,6.433,6.433,6.307,6.375,327885.0
2025-02-10,6.287,6.326,6.249,6.287,185586.0
2025-02-11,6.404,6.404,6.249,6.375,165890.0
2025-02-12,6.258,6.38,6.258,6.365,269001.0
2025-02-13,6.336,6.457,6.336,6.394,350786.0
2025-02-14,6.443,6.481,6.375,6.472,214239.0
2025-02-17,6.481,6.52,6.394,6.501,329763.0
2025-02-18,6.549,6.578,6.472,6.481,322776.0
2025-02-19,6.472,6.54,6.317,6.501,444543.0
2025-02-20,6.559,6.559,6.278,6.297,439136.0
2025-02-21,6.346,6.346,6.229,6.229,443874.0
2025-02-24,6.219,6.355,6.142,6.21,828357.0
2025-02-25,6.21,6.297,6.006,6.249,830248.0
2025-02-26,6.249,6.501,6.142,6.452,560175.0
2025-02-27,6.452,6.569,6.433,6.501,399975.0
2025-02-28,6.375,6.452,6.278,6.404,1049573.0
2025-03-03,6.394,6.52,6.355,6.52,464022.0
2025-03-04,6.53,6.578,6.375,6.394,724465.0
2025-03-05,6.394,6.472,6.307,6.346,769012.0
2025-03-06,6.113,6.491,6.064,6.481,868900.0
2025-03-07,6.423,6.472,6.229,6.278,1550600.0
2025-03-10,6.181,6.336,6.181,6.21,729903.0
2025-03-11,6.103,6.113,5.86,6.006,995434.0
2025-03-12,6.007,6.007,5.79,5.958,1001741.0
2025-03-13,6.285,6.285,5.969,6.078,995449.0
2025-03-14,6.048,6.216,6.033,6.216,724205.0
2025-03-17,6.216,6.364,6.216,6.344,470301.0
2025-03-18,6.324,6.502,6.314,6.314,683214.0
2025-03-19,6.334,6.403,6.235,6.324,333524.0
2025-03-20,6.354,6.472,6.314,6.472,442160.0
2025-03-21,6.383,6.64,6.369,6.63,1369168.0
2025-03-24,6.6,6.62,6.453,6.492,642411.0
2025-03-25,6.472,6.61,6.443,6.482,943696.0
2025-03-26,6.541,6.61,6.502,6.591,510987.0
2025-03-27,6.591,6.699,6.531,6.679,638012.0
2025-03-28,6.6,6.803,6.591,6.788,579538.0
2025-03-31,6.729,6.778,6.596,6.67,672524.0
2025-04-01,6.679,6.679,6.517,6.581,738348.0
2025-04-02,6.699,6.714,6.62,6.679,352813.0
2025-04-03,6.709,6.709,6.492,6.67,404346.0
2025-04-04,6.512,6.65,6.443,6.462,730421.0
2025-04-07,6.413,6.423,6.137,6.305,730702.0
2025-04-08,6.462,6.497,6.324,6.413,423970.0
2025-04-09,6.413,6.64,6.265,6.285,568966.0
2025-04-10,6.709,6.739,6.571,6.571,587481.0
2025-04-11,6.571,6.571,6.354,6.472,665189.0
2025-04-14,6.512,6.615,6.403,6.581,309062.0
2025-04-15,6.61,6.684,6.561,6.64,387079.0
2025-04-16,6.541,6.67,6.383,6.522,547796.0
2025-04-17,6.314,6.64,6.275,6.6,323432.0
2025-04-22,6.413,6.586,6.413,6.522,438567.0
2025-04-23,6.383,6.694,6.383,6.66,468290.0
2025-04-24,6.699,6.808,6.591,6.66,663666.0
2025-04-28,6.739,6.748,6.393,6.433,952597.0
2025-04-29,6.433,6.64,6.433,6.571,594676.0
2025-04-30,6.551,6.719,6.551,6.719,541069.0
2025-05-01,6.66,7.212,6.66,7.143,1114515.0
2025-05-02,7.252,7.301,7.104,7.192,516683.0
2025-05-05,7.192,7.212,6.975,7.015,782428.0
2025-05-06,7.123,7.123,7.005,7.074,321139.0
2025-05-07,7.094,7.291,7.084,7.183,600324.0
2025-05-08,7.262,7.459,7.212,7.34,1560402.0
2025-05-09,7.252,7.459,7.212,7.331,1840248.0
2025-05-12,7.38,7.459,7.281,7.34,979744.0
2025-05-13,7.41,7.676,7.37,7.636,1064999.0
2025-05-14,7.656,7.715,7.488,7.488,741256.0
2025-05-15,7.469,7.572,7.39,7.538,625416.0
2025-05-16,7.597,7.666,7.508,7.627,423106.0
2025-05-19,7.706,7.775,7.558,7.597,456988.0
2025-05-20,7.775,7.799,7.597,7.735,501485.0
2025-05-21,7.824,7.824,7.696,7.745,335998.0
2025-05-22,7.607,7.725,7.498,7.676,478007.0
2025-05-23,7.567,7.607,7.498,7.548,384615.0
2025-05-26,7.577,7.666,7.484,7.498,396252.0
2025-05-27,7.587,7.74,7.518,7.646,331505.0
2025-05-28,7.794,7.863,7.696,7.863,378854.0
2025-05-29,7.863,7.932,7.706,7.913,463138.0
2025-05-30,7.903,8.13,7.804,8.041,1003110.0
2025-06-02,8.031,8.08,7.913,7.982,346272.0
2025-06-03,8.061,8.071,7.863,7.873,413041.0
2025-06-04,7.893,7.972,7.715,7.863,652679.0
2025-06-05,7.863,7.932,7.449,7.508,1097768.0
2025-06-06,7.646,7.686,7.321,7.429,535486.0
2025-06-10,7.34,7.449,7.232,7.439,557170.0
2025-06-11,7.479,7.479,7.212,7.321,563955.0
2025-06-12,7.252,7.38,7.202,7.301,512216.0
2025-06-13,7.252,7.38,7.202,7.281,348662.0
2025-06-16,7.262,7.567,7.232,7.498,502987.0
2025-06-17,7.498,7.646,7.271,7.597,380815.0
2025-06-18,7.636,7.676,7.459,7.518,420110.0
2025-06-19,7.488,7.587,7.488,7.528,554816.0
2025-06-20,7.666,7.696,7.498,7.617,982812.0
2025-06-23,7.696,7.696,7.449,7.498,286674.0
2025-06-24,7.449,7.735,7.449,7.666,304897.0
2025-06-25,7.607,7.715,7.449,7.548,532765.0
2025-06-26,7.518,7.538,7.34,7.508,352894.0
2025-06-27,7.301,7.607,7.301,7.528,388588.0
2025-06-30,7.479,7.794,7.439,7.735,458639.0
2025-07-01,7.745,7.814,7.474,7.498,458106.0
2025-07-02,7.518,7.617,7.36,7.4,1196778.0
2025-07-03,7.36,7.558,7.321,7.498,496883.0
2025-07-04,7.597,7.597,7.4,7.419,269911.0
2025-07-07,7.4,7.459,7.321,7.4,678550.0
2025-07-08,7.4,7.587,7.39,7.479,468546.0
2025-07-09,7.646,7.646,7.311,7.36,365190.0
2025-07-10,7.252,7.459,7.242,7.35,320208.0
2025-07-11,7.232,7.321,7.054,7.123,348353.0
2025-07-14,6.985,7.202,6.916,7.192,483787.0
2025-07-15,7.262,7.306,7.158,7.232,237446.0
2025-07-16,7.202,7.281,7.133,7.271,279823.0
2025-07-17,7.271,7.38,7.271,7.311,256911.0
2025-07-18,7.301,7.35,7.222,7.321,326745.0
2025-07-21,7.321,7.4,7.271,7.36,330207.0
2025-07-22,7.37,7.488,7.281,7.34,362835.0
2025-07-23,7.35,7.429,7.271,7.4,375209.0
2025-07-24,7.607,7.636,7.419,7.607,604339.0
2025-07-25,7.666,7.992,7.567,7.873,1519030.0
2025-07-28,7.913,8.011,7.873,7.893,860353.0
2025-07-29,7.794,7.952,7.72,7.873,1568426.0
2025-07-30,7.923,8.164,7.883,8.071,1599698.0
2025-07-31,8.08,8.317,8.011,8.258,740272.0
2025-08-01,8.386,8.396,8.268,8.337,561996.0
2025-08-04,8.327,8.352,8.159,8.347,671921.0
2025-08-05,8.465,8.732,8.465,8.524,930378.0
2025-08-06,8.584,8.672,8.445,8.672,777641.0
2025-08-07,8.672,8.741,8.574,8.682,566652.0
2025-08-08,8.761,8.761,8.564,8.663,476191.0
2025-08-11,8.653,8.663,8.396,8.436,373273.0
2025-08-12,8.426,8.45,8.278,8.317,619594.0
2025-08-13,8.278,8.396,8.219,8.337,677047.0
2025-08-14,8.416,8.534,8.367,8.406,517766.0
2025-08-15,8.436,8.495,8.268,8.416,622210.0
2025-08-18,8.584,8.682,8.455,8.515,861167.0
2025-08-19,8.426,8.445,8.278,8.327,432831.0
2025-08-20,8.337,8.357,8.13,8.13,334900.0
2025-08-21,8.14,8.169,8.051,8.09,857280.0
2025-08-22,8.09,8.159,8.031,8.149,606284.0
2025-08-25,8.337,8.83,8.189,8.248,1704185.0
2025-08-26,8.248,8.248,7.484,7.883,3452334.0
2025-08-27,7.854,7.913,7.469,7.745,1855205.0
2025-08-28,7.656,7.735,7.498,7.696,1268836.0
2025-08-29,7.706,7.834,7.597,7.745,975897.0
2025-09-01,7.676,7.794,7.607,7.676,690026.0
2025-09-02,7.646,7.715,7.548,7.646,1080351.0
2025-09-03,7.715,7.784,7.479,7.548,1035641.0
2025-09-04,7.607,7.666,7.538,7.617,600793.0
2025-09-05,7.617,7.706,7.587,7.686,709012.0
2025-09-08,7.734,7.844,7.694,7.794,676099.0
2025-09-09,7.87,8.1,7.8,8.0,1080893.0
2025-09-10,8.2,8.2,7.97,8.06,613569.0
2025-09-11,8.13,8.13,7.895,7.99,687890.0
2025-09-12,8.1,8.18,7.98,8.05,395893.0
2025-09-15,8.25,9.045,8.17,8.73,2507451.0
2025-09-16,8.6,9.12,8.51,9.12,954080.0
2025-09-17,8.99,9.11,8.97,9.06,919452.0
2025-09-18,9.1,9.2,8.93,9.1,864452.0
2025-09-19,9.13,9.4,9.12,9.22,3913120.0
2025-09-22,7.59,7.93,6.65,6.8,6348816.0
2025-09-23,6.68,6.69,6.25,6.53,4722308.0
2025-09-24,6.46,6.51,6.34,6.49,2799185.0
2025-09-25,6.55,6.58,6.35,6.44,1653022.0
2025-09-26,6.45,6.475,6.2,6.3,1370872.0
2025-09-29,6.26,6.315,6.03,6.07,2013639.0
2025-09-30,6.05,6.09,5.92,6.02,2371871.0
2025-10-01,6.02,6.2,5.99,6.11,1548328.0
2025-10-02,6.2,6.47,6.02,6.44,2133219.0
2025-10-03,6.44,6.58,6.4,6.55,2081772.0
2025-10-06,6.55,6.55,6.31,6.42,1917467.0
2025-10-07,6.45,6.65,6.35,6.41,938916.0
2025-10-08,6.41,6.645,6.39,6.6,1227808.0
2025-10-09,6.52,6.7,6.46,6.57,1385935.0
2025-10-10,6.62,6.7,6.52,6.65,1024086.0
2025-10-13,6.57,6.57,6.445,6.52,599527.0
2025-10-14,6.52,6.53,6.375,6.5,1044492.0
2025-10-15,6.5,6.59,6.46,6.52,1067483.0
2025-10-16,6.52,6.585,6.5,6.58,703259.0
2025-10-17,6.53,6.53,6.41,6.45,576134.0
2025-10-20,6.41,6.54,6.41,6.51,409957.0
2025-10-21,6.51,6.535,6.44,6.48,482602.0
2025-10-22,6.42,6.47,6.37,6.45,876815.0
2025-10-23,6.47,6.71,6.31,6.58,2041143.0
2025-10-24,6.7,7.35,6.68,7.17,2645495.0
2025-10-27,7.14,7.305,7.04,7.2,1396763.0
2025-10-28,7.19,7.24,7.09,7.19,661882.0
2025-10-29,7.32,7.455,7.21,7.42,1315537.0
2025-10-30,7.42,7.54,7.32,7.41,854990.0
2025-10-31,7.42,7.46,7.295,7.41,411170.0
2025-11-03,7.37,7.42,7.255,7.3,633063.0
2025-11-04,7.29,7.53,7.285,7.47,532453.0
2025-11-05,7.47,7.58,7.35,7.39,769668.0
2025-11-06,7.41,7.615,7.36,7.58,824393.0
2025-11-07,7.56,7.795,7.51,7.7,816945.0
2025-11-10,7.7,7.745,7.53,7.68,583309.0
2025-11-11,7.65,7.66,7.49,7.61,690663.0
2025-11-12,7.78,7.78,7.53,7.6,517398.0
2025-11-13,7.59,7.62,7.37,7.46,735211.0
2025-11-14,7.47,7.47,7.17,7.25,881436.0
2025-11-17,7.6,7.6,7.23,7.45,469969.0
2025-11-18,7.45,7.45,7.29,7.31,581639.0
2025-11-19,7.3,7.32,7.135,7.18,1109615.0
2025-11-20,7.25,7.3,7.15,7.23,841667.0
2025-11-21,7.28,7.43,7.09,7.39,560082.0
2025-11-24,7.5,7.63,7.43,7.52,1776968.0
2025-11-25,7.52,7.73,7.52,7.62,488209.0
2025-11-26,7.66,7.95,7.66,7.9,621043.0