Date,Open,High,Low,Close,Volume
2013-08-21,0.825,0.84,0.822,0.834,3236173.0
2013-08-22,0.837,0.855,0.834,0.855,87122.0
2013-08-23,0.852,0.858,0.834,0.84,320252.0
2013-08-26,0.846,0.852,0.84,0.846,226766.0
2013-08-27,0.843,0.843,0.84,0.84,11658.0
2013-08-28,0.84,0.84,0.837,0.837,3730.0
2013-08-29,0.837,0.843,0.831,0.84,472921.0
2013-08-30,0.834,0.846,0.825,0.825,846191.0
2013-09-02,0.84,0.843,0.84,0.843,36.0
2013-09-03,0.84,0.843,0.825,0.84,149266.0
2013-09-04,0.846,0.846,0.834,0.84,6690.0
2013-09-05,0.84,0.84,0.84,0.84,4862.0
2013-09-06,0.84,0.84,0.828,0.834,142841.0
2013-09-09,0.849,0.855,0.837,0.84,95927.0
2013-09-10,0.846,0.846,0.846,0.846,9627.0
2013-09-11,0.855,0.858,0.84,0.849,511529.0
2013-09-12,0.855,0.881,0.855,0.87,368356.0
2013-09-13,0.87,0.876,0.864,0.87,121330.0
2013-09-16,0.87,0.87,0.867,0.87,10051.0
2013-09-17,0.876,0.879,0.867,0.87,279922.0
2013-09-18,0.87,0.917,0.87,0.917,25.0
2013-09-19,0.911,0.947,0.89,0.929,435872.0
2013-09-20,0.929,0.953,0.893,0.893,428144.0
2013-09-23,0.905,0.941,0.905,0.929,140454.0
2013-09-24,0.941,0.941,0.929,0.929,1989.0
2013-09-25,0.929,0.929,0.917,0.923,147620.0
2013-09-26,0.923,0.938,0.923,0.938,8849.0
2013-09-27,0.941,0.947,0.941,0.947,3852.0
2013-09-30,0.941,0.941,0.938,0.938,3069.0
2013-10-01,0.938,0.953,0.938,0.953,29548.0
2013-10-02,0.953,0.983,0.95,0.968,404654.0
2013-10-03,0.971,0.977,0.959,0.959,169046.0
2013-10-04,0.965,1.007,0.962,0.983,578568.0
2013-10-07,1.021,1.021,0.992,1.007,16682.0
2013-10-08,1.013,1.03,0.998,1.013,242088.0
2013-10-09,1.013,1.018,0.995,1.007,699577.0
2013-10-10,1.007,1.007,0.971,0.971,8601.0
2013-10-11,0.995,1.001,0.983,0.995,349642.0
2013-10-14,0.998,1.013,0.995,0.995,427429.0
2013-10-15,0.998,1.007,0.998,1.001,38811.0
2013-10-16,0.995,0.995,0.953,0.953,89720.0
2013-10-17,0.971,0.977,0.965,0.965,174693.0
2013-10-18,0.971,1.013,0.971,1.013,2862.0
2013-10-21,1.013,1.013,0.995,1.001,210683.0
2013-10-22,1.013,1.013,1.001,1.004,108117.0
2013-10-23,1.013,1.013,0.995,1.001,153870.0
2013-10-24,0.995,1.018,0.995,1.004,676108.0
2013-10-25,1.013,1.016,1.01,1.013,216563.0
2013-10-28,1.013,1.016,1.01,1.013,251946.0
2013-10-29,1.013,1.013,1.001,1.007,318341.0
2013-10-30,1.007,1.007,0.995,1.001,112403.0
2013-10-31,1.007,1.007,0.995,0.995,435122.0
2013-11-01,1.007,1.013,0.992,1.007,424090.0
2013-11-04,1.007,1.007,0.965,0.971,203121.0
2013-11-05,0.983,0.995,0.983,0.995,112216.0
2013-11-06,0.995,1.001,0.971,0.971,227656.0
2013-11-07,0.989,0.989,0.965,0.983,147625.0
2013-11-08,0.983,1.001,0.971,0.995,1238414.0
2013-11-11,0.995,0.995,0.965,0.983,504835.0
2013-11-12,0.983,1.001,0.974,0.983,989049.0
2013-11-13,0.983,1.007,0.971,1.004,350348.0
2013-11-14,1.004,1.007,0.989,1.001,295041.0
2013-11-15,1.001,1.069,0.995,1.048,1373552.0
2013-11-18,1.063,1.072,1.051,1.06,645610.0
2013-11-19,1.06,1.09,1.045,1.084,434638.0
2013-11-20,1.084,1.084,1.048,1.054,576533.0
2013-11-21,1.054,1.06,1.045,1.06,585110.0
2013-11-22,1.066,1.087,1.057,1.069,1323862.0
2013-11-25,1.09,1.093,1.069,1.084,741193.0
2013-11-26,1.096,1.102,1.072,1.075,8266039.0
2013-11-27,1.078,1.078,1.045,1.057,420947.0
2013-11-28,1.057,1.072,1.048,1.069,301807.0
2013-11-29,1.057,1.072,1.042,1.054,735315.0
2013-12-02,1.054,1.054,1.007,1.013,1004679.0
2013-12-03,1.024,1.024,0.998,1.004,376511.0
2013-12-04,1.013,1.042,1.007,1.042,557324.0
2013-12-05,1.024,1.042,1.018,1.027,574107.0
2013-12-06,1.024,1.03,1.001,1.001,547949.0
2013-12-09,1.01,1.01,0.989,0.989,256671.0
2013-12-10,0.995,1.001,0.954,0.965,390577.0
2013-12-11,0.971,0.974,0.89,0.929,669935.0
2013-12-12,0.917,0.926,0.896,0.911,1208795.0
2013-12-13,0.908,0.923,0.89,0.923,852325.0
2013-12-16,0.959,0.959,0.929,0.944,496215.0
2013-12-17,0.959,0.959,0.932,0.938,351758.0
2013-12-18,0.941,0.941,0.923,0.923,153308.0
2013-12-19,0.947,0.947,0.929,0.947,385333.0
2013-12-20,0.941,0.95,0.938,0.941,803140.0
2013-12-23,0.95,0.968,0.941,0.968,114546.0
2013-12-24,0.965,0.971,0.965,0.965,146368.0
2013-12-27,0.971,1.013,0.971,1.007,62009.0
2013-12-30,1.013,1.013,0.971,0.989,251597.0
2013-12-31,0.974,0.986,0.953,0.986,201297.0
2014-01-02,0.998,1.03,0.998,1.013,118146.0
2014-01-03,1.013,1.013,1.007,1.013,62993.0
2014-01-06,1.001,1.004,0.989,0.992,52101.0
2014-01-07,0.989,0.995,0.971,0.971,137937.0
2014-01-08,0.983,1.001,0.983,0.989,26096.0
2014-01-09,0.989,1.01,0.983,1.01,188695.0
2014-01-10,1.013,1.013,0.999,1.013,310424.0
2014-01-13,1.013,1.013,0.984,0.992,123193.0
2014-01-14,0.983,1.013,0.974,0.977,137422.0
2014-01-15,0.983,0.995,0.98,0.992,97457.0
2014-01-16,0.986,0.995,0.983,0.995,67661.0
2014-01-17,0.983,1.013,0.983,1.013,130332.0
2014-01-20,1.007,1.013,0.992,1.01,87427.0
2014-01-21,0.986,1.01,0.983,0.989,169827.0
2014-01-22,0.986,0.992,0.98,0.983,368138.0
2014-01-23,0.98,0.98,0.956,0.959,210901.0
2014-01-24,0.965,0.98,0.962,0.962,164808.0
2014-01-28,0.962,0.989,0.959,0.983,187826.0
2014-01-29,0.995,0.995,0.968,0.977,78540.0
2014-01-30,0.977,0.977,0.962,0.974,33217.0
2014-01-31,0.974,0.974,0.956,0.968,52250.0
2014-02-03,0.968,0.974,0.947,0.965,256036.0
2014-02-04,0.965,0.971,0.95,0.971,195798.0
2014-02-05,0.953,0.971,0.932,0.935,216328.0
2014-02-06,0.947,0.953,0.911,0.947,478357.0
2014-02-07,0.947,0.977,0.935,0.968,848892.0
2014-02-10,0.974,0.974,0.944,0.947,243157.0
2014-02-11,0.971,0.971,0.935,0.947,367960.0
2014-02-12,0.947,0.971,0.935,0.944,221286.0
2014-02-13,0.95,0.953,0.938,0.941,93066.0
2014-02-14,0.944,0.959,0.938,0.938,164152.0
2014-02-17,0.938,0.983,0.938,0.962,405029.0
2014-02-18,0.959,1.042,0.959,0.998,693552.0
2014-02-19,0.995,0.998,0.956,0.974,521139.0
2014-02-20,0.965,0.989,0.953,0.971,245205.0
2014-02-21,0.965,1.013,0.965,0.983,479957.0
2014-02-24,0.971,1.001,0.971,0.983,312485.0
2014-02-25,0.995,0.995,0.953,0.977,374876.0
2014-02-26,0.98,0.995,0.968,0.977,279022.0
2014-02-27,0.977,0.977,0.959,0.962,547550.0
2014-02-28,0.965,0.983,0.953,0.953,218924.0
2014-03-03,0.953,0.959,0.938,0.938,170915.0
2014-03-04,0.944,0.953,0.938,0.947,280699.0
2014-03-05,0.953,0.98,0.947,0.959,456009.0
2014-03-06,0.962,0.986,0.953,0.968,1500311.0
2014-03-07,0.98,0.983,0.956,0.983,545734.0
2014-03-10,0.983,0.983,0.971,0.974,356039.0
2014-03-11,0.974,0.98,0.959,0.971,688173.0
2014-03-12,0.974,0.977,0.959,0.968,694100.0
2014-03-13,0.965,0.974,0.962,0.965,753824.0
2014-03-14,0.959,0.962,0.938,0.947,259549.0
2014-03-17,0.933,0.958,0.933,0.946,303392.0
2014-03-18,0.958,0.967,0.952,0.964,306415.0
2014-03-19,0.958,0.973,0.958,0.961,783226.0
2014-03-20,0.958,0.976,0.949,0.976,961238.0
2014-03-21,0.967,0.988,0.952,0.952,6190667.0
2014-03-24,0.946,0.949,0.894,0.915,892993.0
2014-03-25,0.924,0.924,0.906,0.906,616810.0
2014-03-26,0.915,0.915,0.897,0.897,583965.0
2014-03-27,0.903,0.909,0.879,0.906,652297.0
2014-03-28,0.906,0.927,0.903,0.927,439887.0
2014-03-31,0.912,0.973,0.909,0.952,404401.0
2014-04-01,0.97,0.973,0.941,0.97,580732.0
2014-04-02,0.958,0.973,0.958,0.967,514732.0
2014-04-03,0.97,0.973,0.939,0.97,528516.0
2014-04-04,0.97,0.979,0.964,0.97,888533.0
2014-04-07,0.967,0.97,0.949,0.97,133324.0
2014-04-08,0.964,0.964,0.924,0.933,565615.0
2014-04-09,0.961,0.967,0.943,0.952,211101.0
2014-04-10,0.955,0.964,0.949,0.958,453397.0
2014-04-11,0.958,0.964,0.936,0.939,625719.0
2014-04-14,0.927,0.958,0.921,0.952,329643.0
2014-04-15,0.946,0.958,0.927,0.93,549696.0
2014-04-16,0.958,0.958,0.943,0.955,828571.0
2014-04-17,0.946,0.958,0.946,0.955,659368.0
2014-04-22,0.961,0.961,0.949,0.961,153705.0
2014-04-23,0.952,0.97,0.946,0.97,300482.0
2014-04-24,0.964,0.982,0.943,0.943,961482.0
2014-04-28,0.949,0.952,0.915,0.946,368658.0
2014-04-29,0.946,0.946,0.912,0.921,75819.0
2014-04-30,0.927,0.933,0.894,0.927,367388.0
2014-05-01,0.915,0.924,0.915,0.918,136679.0
2014-05-02,0.909,0.921,0.909,0.921,162955.0
2014-05-05,0.918,0.933,0.915,0.924,95058.0
2014-05-06,0.918,0.93,0.915,0.918,535570.0
2014-05-07,0.912,0.946,0.912,0.918,213583.0
2014-05-08,0.918,0.933,0.918,0.927,398881.0
2014-05-09,0.918,0.924,0.918,0.921,212915.0
2014-05-12,0.918,0.927,0.916,0.918,152620.0
2014-05-13,0.921,0.927,0.915,0.924,320380.0
2014-05-14,0.915,0.927,0.915,0.924,262039.0
2014-05-15,0.918,0.933,0.915,0.924,721989.0
2014-05-16,0.924,0.933,0.921,0.927,260977.0
2014-05-19,0.924,0.93,0.918,0.924,383298.0
2014-05-20,0.924,0.936,0.921,0.93,391724.0
2014-05-21,0.958,0.964,0.921,0.946,1408894.0
2014-05-22,0.949,0.958,0.943,0.955,233974.0
2014-05-23,0.955,0.955,0.936,0.949,209508.0
2014-05-26,0.958,0.964,0.944,0.955,542194.0
2014-05-27,0.924,0.939,0.918,0.924,2913274.0
2014-05-28,0.93,0.933,0.903,0.915,867498.0
2014-05-29,0.915,0.924,0.915,0.924,581780.0
2014-05-30,0.924,0.939,0.921,0.921,1262892.0
2014-06-02,0.93,0.93,0.912,0.915,363123.0
2014-06-03,0.912,0.915,0.903,0.909,664206.0
2014-06-04,0.909,0.909,0.9,0.9,307206.0
2014-06-05,0.912,0.915,0.882,0.894,419327.0
2014-06-06,0.894,0.903,0.885,0.891,208744.0
2014-06-10,0.897,0.897,0.886,0.891,464309.0
2014-06-11,0.885,0.891,0.885,0.888,198223.0
2014-06-12,0.885,0.9,0.879,0.885,602779.0
2014-06-13,0.879,0.879,0.836,0.858,655057.0
2014-06-16,0.861,0.864,0.852,0.858,642760.0
2014-06-17,0.867,0.873,0.827,0.849,1037895.0
2014-06-18,0.849,0.85,0.818,0.83,666975.0
2014-06-19,0.824,0.836,0.821,0.827,2669542.0
2014-06-20,0.824,0.83,0.782,0.818,931823.0
2014-06-23,0.812,0.824,0.809,0.818,1181348.0
2014-06-24,0.815,0.821,0.8,0.812,643618.0
2014-06-25,0.806,0.812,0.794,0.806,650700.0
2014-06-26,0.809,0.824,0.806,0.815,743092.0
2014-06-27,0.815,0.818,0.797,0.8,495246.0
2014-06-30,0.8,0.803,0.788,0.794,955265.0
2014-07-01,0.794,0.803,0.779,0.8,1074441.0
2014-07-02,0.8,0.812,0.791,0.797,379068.0
2014-07-03,0.794,0.809,0.794,0.803,422014.0
2014-07-04,0.809,0.836,0.806,0.824,653487.0
2014-07-07,0.824,0.849,0.815,0.815,541973.0
2014-07-08,0.818,0.818,0.797,0.809,833608.0
2014-07-09,0.806,0.809,0.797,0.806,1030627.0
2014-07-10,0.809,0.809,0.8,0.806,533848.0
2014-07-11,0.803,0.815,0.803,0.809,164611.0
2014-07-14,0.812,0.815,0.806,0.809,414665.0
2014-07-15,0.812,0.818,0.806,0.806,280393.0
2014-07-16,0.806,0.81,0.803,0.806,380642.0
2014-07-17,0.836,0.836,0.803,0.806,552647.0
2014-07-18,0.812,0.812,0.791,0.797,266031.0
2014-07-21,0.791,0.8,0.779,0.797,450897.0
2014-07-22,0.8,0.806,0.797,0.8,804707.0
2014-07-23,0.803,0.833,0.8,0.833,617470.0
2014-07-24,0.836,0.836,0.818,0.824,445184.0
2014-07-25,0.821,0.824,0.8,0.809,463711.0
2014-07-28,0.812,0.818,0.8,0.815,308057.0
2014-07-29,0.815,0.824,0.809,0.824,184675.0
2014-07-30,0.815,0.833,0.806,0.824,560397.0
2014-07-31,0.821,0.821,0.803,0.809,675173.0
2014-08-01,0.8,0.806,0.776,0.794,585655.0
2014-08-04,0.785,0.791,0.779,0.785,593560.0
2014-08-05,0.788,0.788,0.758,0.77,1259608.0
2014-08-06,0.77,0.773,0.758,0.764,391111.0
2014-08-07,0.764,0.803,0.764,0.8,863098.0
2014-08-08,0.791,0.806,0.788,0.788,637146.0
2014-08-11,0.794,0.794,0.782,0.794,412545.0
2014-08-12,0.794,0.839,0.788,0.833,1047166.0
2014-08-13,0.833,0.858,0.827,0.852,983892.0
2014-08-14,0.855,0.867,0.83,0.855,1096300.0
2014-08-15,0.861,0.87,0.836,0.843,514111.0
2014-08-18,0.843,0.864,0.833,0.839,457794.0
2014-08-19,0.849,0.864,0.839,0.855,791822.0
2014-08-20,0.849,0.855,0.846,0.849,980289.0
2014-08-21,0.855,0.855,0.83,0.836,652310.0
2014-08-22,0.83,0.846,0.827,0.839,501155.0
2014-08-25,0.836,0.836,0.812,0.815,487433.0
2014-08-26,0.824,0.855,0.815,0.839,1404209.0
2014-08-27,0.909,0.976,0.888,0.964,5771371.0
2014-08-28,0.982,0.994,0.952,0.964,1692847.0
2014-08-29,0.976,0.982,0.936,0.949,1431670.0
2014-09-01,0.955,0.958,0.924,0.936,2025473.0
2014-09-02,0.939,0.967,0.939,0.961,2884974.0
2014-09-03,0.97,0.997,0.958,0.958,2103227.0
2014-09-04,0.976,0.982,0.967,0.973,1633750.0
2014-09-05,0.979,0.979,0.964,0.973,2153733.0
2014-09-08,0.973,1.0,0.964,0.994,2399685.0
2014-09-09,0.988,0.991,0.973,0.985,887518.0
2014-09-10,1.001,1.001,0.973,0.998,974796.0
2014-09-11,1.008,1.008,0.98,1.001,835456.0
2014-09-12,1.001,1.005,0.98,0.989,935597.0
2014-09-15,0.977,0.99,0.973,0.989,1248464.0
2014-09-16,0.973,0.989,0.961,0.967,707228.0
2014-09-17,0.958,0.96,0.886,0.921,2965750.0
2014-09-18,0.939,0.945,0.917,0.93,2688871.0
2014-09-19,0.933,0.989,0.933,0.989,2710308.0
2014-09-22,0.98,0.986,0.955,0.958,451291.0
2014-09-23,0.977,1.001,0.961,1.001,1466804.0
2014-09-24,0.992,1.008,0.97,0.98,767397.0
2014-09-25,0.977,0.995,0.977,0.995,760909.0
2014-09-26,0.964,0.992,0.964,0.992,578380.0
2014-09-29,0.977,0.977,0.949,0.958,1194417.0
2014-09-30,0.952,0.955,0.933,0.933,819235.0
2014-10-01,0.924,0.947,0.914,0.945,480865.0
2014-10-02,0.927,0.927,0.921,0.921,533315.0
2014-10-03,0.917,0.939,0.914,0.927,966120.0
2014-10-06,0.927,0.927,0.902,0.921,246481.0
2014-10-07,0.924,0.924,0.889,0.893,677365.0
2014-10-08,0.883,0.905,0.871,0.899,948464.0
2014-10-09,0.905,0.914,0.883,0.908,376437.0
2014-10-10,0.871,0.899,0.871,0.88,845836.0
2014-10-13,0.871,0.88,0.861,0.874,828708.0
2014-10-14,0.868,0.889,0.868,0.874,601601.0
2014-10-15,0.871,0.889,0.871,0.88,508350.0
2014-10-16,0.865,0.88,0.865,0.868,956156.0
2014-10-17,0.883,0.908,0.874,0.877,557795.0
2014-10-20,0.889,0.889,0.871,0.886,482151.0
2014-10-21,0.886,0.886,0.866,0.871,967264.0
2014-10-22,0.889,0.893,0.871,0.886,466123.0
2014-10-23,0.883,0.893,0.877,0.893,369630.0
2014-10-24,0.899,0.902,0.883,0.899,544838.0
2014-10-27,0.896,0.896,0.88,0.896,720045.0
2014-10-28,0.893,0.917,0.889,0.893,1028727.0
2014-10-29,0.911,0.922,0.893,0.899,927849.0
2014-10-30,0.905,0.908,0.893,0.902,564448.0
2014-10-31,0.908,0.921,0.899,0.917,622587.0
2014-11-03,0.914,0.939,0.908,0.933,1161696.0
2014-11-04,0.933,0.945,0.921,0.933,450396.0
2014-11-05,0.933,0.942,0.917,0.933,633184.0
2014-11-06,0.936,0.952,0.93,0.945,1666816.0
2014-11-07,0.952,0.986,0.945,0.983,2570446.0
2014-11-10,0.977,0.986,0.967,0.986,759113.0
2014-11-11,0.98,0.98,0.961,0.97,649846.0
2014-11-12,0.945,0.97,0.945,0.964,634829.0
2014-11-13,0.97,0.989,0.97,0.983,531405.0
2014-11-14,0.986,0.995,0.977,0.995,671116.0
2014-11-17,0.989,0.995,0.986,0.992,951380.0
2014-11-18,0.995,1.005,0.973,0.995,1027143.0
2014-11-19,0.995,1.008,0.986,1.001,506753.0
2014-11-20,0.989,1.005,0.984,0.995,1236114.0
2014-11-21,0.995,0.998,0.983,0.986,925980.0
2014-11-24,0.995,1.011,0.955,1.008,723682.0
2014-11-25,0.998,1.014,0.993,1.008,993818.0
2014-11-26,1.014,1.026,1.008,1.014,1011867.0
2014-11-27,1.011,1.023,1.011,1.023,715101.0
2014-11-28,1.008,1.02,1.008,1.011,599034.0
2014-12-01,1.008,1.014,1.006,1.008,1380509.0
2014-12-02,0.958,0.995,0.936,0.958,2451688.0
2014-12-03,0.955,0.964,0.955,0.961,1227190.0
2014-12-04,0.964,0.97,0.93,0.939,1366075.0
2014-12-05,0.945,0.958,0.927,0.936,1121520.0
2014-12-08,0.914,0.977,0.911,0.973,1622929.0
2014-12-09,0.958,0.97,0.942,0.942,1254867.0
2014-12-10,0.939,0.949,0.917,0.933,688277.0
2014-12-11,0.921,0.958,0.905,0.924,1052058.0
2014-12-12,0.921,0.927,0.911,0.914,959949.0
2014-12-15,0.902,0.914,0.896,0.914,505015.0
2014-12-16,0.874,0.911,0.874,0.905,575034.0
2014-12-17,0.877,0.911,0.877,0.902,542142.0
2014-12-18,0.902,0.921,0.902,0.914,1383646.0
2014-12-19,0.914,0.921,0.896,0.914,1034207.0
2014-12-22,0.921,0.961,0.908,0.961,925446.0
2014-12-23,0.964,0.983,0.958,0.973,1030650.0
2014-12-24,0.973,0.973,0.961,0.967,326628.0
2014-12-29,0.97,0.977,0.961,0.977,321674.0
2014-12-30,0.977,0.977,0.958,0.961,394390.0
2014-12-31,0.964,0.973,0.961,0.964,141231.0
2015-01-02,0.967,0.973,0.961,0.973,128204.0
2015-01-05,0.973,0.977,0.961,0.973,767230.0
2015-01-06,0.964,0.97,0.942,0.949,304958.0
2015-01-07,0.933,0.942,0.917,0.93,252732.0
2015-01-08,0.936,0.949,0.925,0.945,492658.0
2015-01-09,0.952,0.952,0.933,0.949,438552.0
2015-01-12,0.942,0.952,0.933,0.942,430699.0
2015-01-13,0.93,0.955,0.93,0.949,603960.0
2015-01-14,0.945,0.952,0.936,0.939,408209.0
2015-01-15,0.942,0.97,0.942,0.964,1216880.0
2015-01-16,0.961,0.992,0.958,0.983,1001396.0
2015-01-19,0.992,0.995,0.973,0.98,316872.0
2015-01-20,0.983,0.989,0.97,0.98,263114.0
2015-01-21,0.983,0.989,0.973,0.986,424266.0
2015-01-22,0.983,0.983,0.97,0.973,273578.0
2015-01-23,0.958,0.958,0.877,0.902,1997703.0
2015-01-27,0.889,0.917,0.883,0.889,1231590.0
2015-01-28,0.883,0.883,0.858,0.874,1260555.0
2015-01-29,0.865,0.889,0.861,0.886,734213.0
2015-01-30,0.933,0.942,0.902,0.911,874278.0
2015-02-02,0.908,0.911,0.893,0.911,791121.0
2015-02-03,0.911,0.924,0.902,0.914,926704.0
2015-02-04,0.933,0.939,0.93,0.933,2207741.0
2015-02-05,0.936,0.939,0.93,0.933,1112731.0
2015-02-06,0.939,0.945,0.933,0.942,682424.0
2015-02-09,0.945,0.945,0.93,0.939,496793.0
2015-02-10,0.936,0.936,0.921,0.927,359865.0
2015-02-11,0.933,0.936,0.914,0.921,549868.0
2015-02-12,0.933,0.936,0.908,0.914,694671.0
2015-02-13,0.927,0.933,0.917,0.927,841566.0
2015-02-16,0.961,0.961,0.961,0.961,0.0
2015-02-17,0.961,0.961,0.961,0.961,0.0
2015-02-18,1.013,1.082,0.96,0.977,8443214.0
2015-02-19,0.982,1.005,0.976,1.002,4018446.0
2015-02-20,0.999,1.032,0.992,1.025,3746291.0
2015-02-23,1.025,1.035,1.009,1.035,5061803.0
2015-02-24,1.018,1.041,1.005,1.015,3190734.0
2015-02-25,1.015,1.032,0.979,1.022,3162737.0
2015-02-26,0.995,1.009,0.977,0.989,4081302.0
2015-02-27,0.989,1.012,0.989,1.012,3058573.0
2015-03-02,0.995,1.005,0.972,0.972,2908163.0
2015-03-03,0.982,0.986,0.966,0.976,2838973.0
2015-03-04,0.982,0.989,0.979,0.982,2545086.0
2015-03-05,0.982,1.012,0.972,1.012,2609617.0
2015-03-06,1.012,1.018,1.002,1.015,1496799.0
2015-03-09,1.009,1.041,1.005,1.041,2520662.0
2015-03-10,1.032,1.041,0.995,1.012,3182729.0
2015-03-11,0.999,1.002,0.982,0.989,4858402.0
2015-03-12,0.992,1.009,0.986,0.995,2696910.0
2015-03-13,0.999,1.009,0.986,0.999,1120509.0
2015-03-16,0.992,1.002,0.989,0.999,2576365.0
2015-03-17,1.005,1.032,1.002,1.018,4625980.0
2015-03-18,1.015,1.028,1.009,1.028,3287959.0
2015-03-19,1.038,1.068,1.038,1.048,3208818.0
2015-03-20,1.045,1.055,1.032,1.055,3131224.0
2015-03-23,1.038,1.055,1.038,1.048,1325351.0
2015-03-24,1.045,1.055,1.045,1.048,912659.0
2015-03-25,1.055,1.055,1.005,1.025,1127166.0
2015-03-26,1.018,1.022,0.999,1.009,1766597.0
2015-03-27,1.002,1.022,0.999,1.018,1193700.0
2015-03-30,1.005,1.009,0.989,0.999,2915069.0
2015-03-31,0.999,1.022,0.995,0.999,1994897.0
2015-04-01,0.999,1.005,0.982,0.986,2647766.0
2015-04-02,0.992,1.028,0.992,1.018,2191758.0
2015-04-07,1.015,1.038,1.012,1.025,2392985.0
2015-04-08,1.025,1.045,1.025,1.045,1281141.0
2015-04-09,1.045,1.045,1.005,1.009,860264.0
2015-04-10,1.009,1.018,1.009,1.018,467348.0
2015-04-13,1.018,1.022,1.012,1.018,636749.0
2015-04-14,1.005,1.018,1.005,1.015,745387.0
2015-04-15,1.005,1.032,1.005,1.025,1577915.0
2015-04-16,1.032,1.045,1.028,1.035,2368358.0
2015-04-17,1.025,1.035,1.009,1.012,1211740.0
2015-04-20,1.009,1.012,0.982,0.989,725312.0
2015-04-21,0.995,1.002,0.988,1.002,933695.0
2015-04-22,1.002,1.025,0.992,1.018,1698647.0
2015-04-23,1.015,1.015,1.002,1.012,810960.0
2015-04-24,1.002,1.018,1.002,1.015,1095701.0
2015-04-27,1.015,1.018,1.012,1.018,487922.0
2015-04-28,1.018,1.025,1.005,1.015,780066.0
2015-04-29,1.012,1.015,0.994,1.009,1097237.0
2015-04-30,0.992,1.002,0.982,0.992,1308939.0
2015-05-01,0.982,0.999,0.982,0.992,1478168.0
2015-05-04,0.982,0.999,0.982,0.995,1219997.0
2015-05-05,1.002,1.002,0.976,0.979,1518339.0
2015-05-06,0.959,0.982,0.953,0.979,2446210.0
2015-05-07,0.959,0.972,0.949,0.953,1227239.0
2015-05-08,0.946,0.963,0.946,0.953,1679581.0
2015-05-11,0.953,0.972,0.943,0.953,789425.0
2015-05-12,0.953,0.963,0.949,0.959,2581221.0
2015-05-13,0.953,0.979,0.953,0.979,2033161.0
2015-05-14,0.972,0.982,0.966,0.976,2896682.0
2015-05-15,0.979,0.979,0.969,0.976,577863.0
2015-05-18,0.976,0.979,0.966,0.969,1639227.0
2015-05-19,0.966,0.966,0.946,0.959,1822998.0
2015-05-20,0.959,0.969,0.956,0.966,706144.0
2015-05-21,0.966,0.979,0.963,0.976,2175612.0
2015-05-22,0.979,0.979,0.969,0.976,748468.0
2015-05-25,0.972,0.982,0.972,0.982,237924.0
2015-05-26,0.979,0.986,0.976,0.986,649413.0
2015-05-27,0.979,0.986,0.972,0.986,497847.0
2015-05-28,0.986,0.986,0.959,0.963,709987.0
2015-05-29,0.969,0.984,0.966,0.979,4905795.0
2015-06-01,0.966,0.989,0.959,0.982,1997290.0
2015-06-02,0.986,0.992,0.979,0.992,3842871.0
2015-06-03,0.966,0.982,0.963,0.979,2015857.0
2015-06-04,0.982,0.999,0.976,0.995,2083656.0
2015-06-05,0.992,1.005,0.992,1.005,1524718.0
2015-06-09,0.995,1.009,0.979,0.992,1213915.0
2015-06-10,0.986,1.011,0.984,1.005,1366802.0
2015-06-11,1.009,1.035,1.009,1.025,1745549.0
2015-06-12,1.015,1.018,1.012,1.015,1298840.0
2015-06-15,1.022,1.022,0.999,1.012,925751.0
2015-06-16,1.005,1.025,0.999,1.012,2130947.0
2015-06-17,1.022,1.025,1.009,1.025,1242807.0
2015-06-18,1.022,1.038,1.022,1.035,4212399.0
2015-06-19,1.035,1.071,1.035,1.064,4395769.0
2015-06-22,1.061,1.064,1.055,1.061,1247531.0
2015-06-23,1.064,1.064,1.051,1.055,2729892.0
2015-06-24,1.055,1.074,1.048,1.074,1046169.0
2015-06-25,1.074,1.074,1.061,1.068,896579.0
2015-06-26,1.061,1.064,1.041,1.058,1649051.0
2015-06-29,1.032,1.041,1.028,1.035,1800806.0
2015-06-30,1.028,1.064,1.028,1.061,1589772.0
2015-07-01,1.061,1.078,1.041,1.074,1306676.0
2015-07-02,1.071,1.104,1.068,1.104,3690112.0
2015-07-03,1.087,1.101,1.061,1.101,1575257.0
2015-07-06,1.074,1.084,1.056,1.058,1421787.0
2015-07-07,1.058,1.084,1.058,1.084,1088447.0
2015-07-08,1.061,1.081,1.061,1.074,1006316.0
2015-07-09,1.061,1.071,1.051,1.068,1263073.0
2015-07-10,1.078,1.078,1.058,1.068,692749.0
2015-07-13,1.058,1.076,1.051,1.064,1076919.0
2015-07-14,1.084,1.087,1.073,1.087,1116845.0
2015-07-15,1.087,1.087,1.078,1.084,708185.0
2015-07-16,1.087,1.091,1.068,1.084,1433433.0
2015-07-17,1.084,1.084,1.061,1.074,840461.0
2015-07-20,1.081,1.084,1.058,1.064,540713.0
2015-07-21,1.068,1.074,1.048,1.058,1675764.0
2015-07-22,1.058,1.061,1.038,1.041,1343909.0
2015-07-23,1.038,1.064,1.032,1.051,1335070.0
2015-07-24,1.048,1.051,1.038,1.048,402531.0
2015-07-27,1.045,1.058,1.041,1.058,286451.0
2015-07-28,1.048,1.064,1.035,1.051,801502.0
2015-07-29,1.078,1.078,1.041,1.045,757557.0
2015-07-30,1.048,1.084,1.048,1.084,1348935.0
2015-07-31,1.084,1.084,1.068,1.071,713282.0
2015-08-03,1.071,1.101,1.068,1.091,1433253.0
2015-08-04,1.087,1.107,1.081,1.104,2195454.0
2015-08-05,1.091,1.107,1.078,1.107,1516020.0
2015-08-06,1.097,1.097,1.081,1.084,911903.0
2015-08-07,1.064,1.071,1.035,1.035,1128078.0
2015-08-10,1.035,1.055,1.032,1.051,2219818.0
2015-08-11,1.051,1.061,1.03,1.035,1146092.0
2015-08-12,1.038,1.048,1.015,1.022,1498236.0
2015-08-13,1.018,1.051,1.012,1.022,1532328.0
2015-08-14,1.018,1.032,1.015,1.022,1452663.0
2015-08-17,1.022,1.025,0.999,1.002,876361.0
2015-08-18,0.995,1.022,0.995,1.012,1742995.0
2015-08-19,1.015,1.025,0.995,1.009,1924127.0
2015-08-20,0.995,1.012,0.989,0.995,1929269.0
2015-08-21,0.989,0.992,0.953,0.969,1836879.0
2015-08-24,0.963,0.963,0.93,0.956,2538567.0
2015-08-25,0.933,0.979,0.925,0.976,2000249.0
2015-08-26,0.959,0.995,0.957,0.986,2690616.0
2015-08-27,0.992,1.015,0.988,1.005,2134864.0
2015-08-28,0.995,1.005,0.989,0.995,1926745.0
2015-08-31,0.991,1.038,0.989,1.012,2631029.0
2015-09-01,1.002,1.012,0.986,1.005,1823078.0
2015-09-02,0.989,0.995,0.966,0.982,1616376.0
2015-09-03,0.986,0.986,0.957,0.972,2670906.0
2015-09-04,0.972,0.989,0.966,0.989,1537379.0
2015-09-07,0.986,0.986,0.957,0.976,1271553.0
2015-09-08,0.982,0.989,0.972,0.989,1032541.0
2015-09-09,0.995,1.011,0.989,1.009,2684833.0
2015-09-10,0.969,0.989,0.965,0.986,1603213.0
2015-09-11,0.994,0.994,0.966,0.988,1269015.0
2015-09-14,0.991,0.998,0.967,0.994,1582289.0
2015-09-15,0.994,1.001,0.971,0.974,1312065.0
2015-09-16,0.981,0.988,0.974,0.974,1463001.0
2015-09-17,1.001,1.008,0.974,0.981,2348513.0
2015-09-18,0.974,1.008,0.974,1.001,1739423.0
2015-09-21,0.981,0.984,0.94,0.967,1994776.0
2015-09-22,0.981,0.981,0.954,0.961,1214821.0
2015-09-23,0.95,0.974,0.95,0.967,1705783.0
2015-09-24,0.977,0.988,0.967,0.988,904414.0
2015-09-25,0.988,0.991,0.971,0.984,1730013.0
2015-09-28,0.977,0.991,0.964,0.984,1293856.0
2015-09-29,0.961,0.971,0.95,0.954,1921606.0
2015-09-30,0.954,0.974,0.95,0.964,2104772.0
2015-10-01,0.964,0.977,0.954,0.957,2004348.0
2015-10-02,0.954,0.964,0.94,0.957,1590550.0
2015-10-05,0.957,0.974,0.95,0.974,1288170.0
2015-10-06,0.977,0.988,0.964,0.967,1142710.0
2015-10-07,0.967,0.988,0.954,0.988,1590739.0
2015-10-08,0.991,0.991,0.977,0.981,1847130.0
2015-10-09,0.991,1.015,0.988,1.015,1318605.0
2015-10-12,0.998,1.015,0.994,1.004,1037706.0
2015-10-13,0.991,1.001,0.988,0.998,1440162.0
2015-10-14,0.988,0.998,0.984,0.984,681734.0
2015-10-15,1.008,1.008,0.981,0.994,1040027.0
2015-10-16,1.008,1.015,0.998,1.001,1327128.0
2015-10-19,1.004,1.021,1.004,1.018,1131597.0
2015-10-20,1.015,1.025,1.008,1.021,827633.0
2015-10-21,1.015,1.034,1.006,1.032,994275.0
2015-10-22,1.035,1.035,1.011,1.015,1229631.0
2015-10-23,1.035,1.055,1.035,1.045,1074017.0
2015-10-26,1.045,1.059,1.035,1.042,954575.0
2015-10-27,1.042,1.042,1.011,1.015,1343556.0
2015-10-28,1.018,1.018,0.988,1.001,1639698.0
2015-10-29,1.008,1.021,1.001,1.015,1433920.0
2015-10-30,1.011,1.027,1.008,1.015,1190714.0
2015-11-02,1.021,1.021,0.994,0.994,904465.0
2015-11-03,1.001,1.035,1.001,1.035,1040199.0
2015-11-04,1.045,1.052,1.032,1.035,729958.0
2015-11-05,1.032,1.035,1.011,1.011,1044874.0
2015-11-06,1.018,1.027,1.011,1.011,955007.0
2015-11-09,1.008,1.018,0.988,0.988,1105425.0
2015-11-10,0.988,0.991,0.961,0.967,1498042.0
2015-11-11,0.967,0.988,0.967,0.988,792919.0
2015-11-12,0.981,1.008,0.975,1.004,942731.0
2015-11-13,0.984,0.988,0.974,0.981,1125027.0
2015-11-16,0.971,0.977,0.967,0.974,795673.0
2015-11-17,0.984,0.991,0.974,0.991,719037.0
2015-11-18,0.988,0.988,0.977,0.988,551824.0
2015-11-19,0.981,0.998,0.977,0.998,1859835.0
2015-11-20,1.004,1.004,0.991,1.001,755285.0
2015-11-23,1.001,1.015,0.994,1.015,1750159.0
2015-11-24,1.004,1.011,1.001,1.004,722725.0
2015-11-25,1.004,1.004,0.988,0.991,950163.0
2015-11-26,0.998,1.008,0.977,0.981,2106248.0
2015-11-27,0.998,1.001,0.971,0.981,1087524.0
2015-11-30,0.981,0.981,0.967,0.967,1319870.0
2015-12-01,0.977,0.988,0.971,0.981,2985198.0
2015-12-02,0.981,0.988,0.974,0.981,1910937.0
2015-12-03,0.971,0.988,0.967,0.984,295409.0
2015-12-04,0.974,0.974,0.961,0.971,2516984.0
2015-12-07,0.991,0.994,0.967,0.984,1135544.0
2015-12-08,0.984,1.008,0.977,1.004,3317952.0
2015-12-09,0.998,1.008,0.988,1.004,1469498.0
2015-12-10,1.001,1.004,0.977,1.004,2690599.0
2015-12-11,0.998,0.998,0.967,0.981,1545463.0
2015-12-14,0.971,0.971,0.95,0.95,1471020.0
2015-12-15,0.957,0.977,0.947,0.954,1765806.0
2015-12-16,0.957,0.981,0.957,0.974,1419306.0
2015-12-17,0.994,1.004,0.988,0.994,2188654.0
2015-12-18,0.974,0.991,0.974,0.981,1162932.0
2015-12-21,0.977,0.981,0.957,0.971,1006108.0
2015-12-22,0.988,1.008,0.977,1.008,1541805.0
2015-12-23,1.008,1.015,1.001,1.015,1168867.0
2015-12-24,1.015,1.018,1.008,1.018,2145820.0
2015-12-29,1.021,1.042,1.021,1.042,933573.0
2015-12-30,1.045,1.062,1.042,1.062,999328.0
2015-12-31,1.062,1.062,1.055,1.055,362014.0
2016-01-04,1.055,1.082,1.055,1.055,1199118.0
2016-01-05,1.055,1.055,1.042,1.045,653503.0
2016-01-06,1.048,1.059,1.018,1.021,998067.0
2016-01-07,1.035,1.035,1.015,1.015,1301600.0
2016-01-08,0.994,1.025,0.994,1.008,1174932.0
2016-01-11,0.994,1.001,0.984,0.994,1636508.0
2016-01-12,0.994,1.001,0.977,0.988,1337806.0
2016-01-13,0.984,1.001,0.981,0.998,853334.0
2016-01-14,0.964,0.974,0.957,0.964,2001879.0
2016-01-15,0.974,0.981,0.954,0.961,924207.0
2016-01-18,0.944,0.961,0.94,0.954,1097258.0
2016-01-19,0.957,0.964,0.947,0.957,1731933.0
2016-01-20,0.961,0.967,0.944,0.947,2053173.0
2016-01-21,0.961,0.967,0.944,0.947,1318836.0
2016-01-22,0.947,0.988,0.947,0.984,1315017.0
2016-01-25,0.998,1.008,0.988,0.988,1103546.0
2016-01-27,0.988,0.994,0.971,0.981,774845.0
2016-01-28,0.977,0.991,0.971,0.981,755545.0
2016-01-29,0.974,1.001,0.974,0.984,1021279.0
2016-02-01,1.001,1.015,0.991,0.998,1229249.0
2016-02-02,0.994,1.001,0.954,0.957,1767117.0
2016-02-03,0.947,0.977,0.947,0.961,2390402.0
2016-02-04,0.964,0.988,0.964,0.984,1798368.0
2016-02-05,0.981,1.015,0.977,1.015,1304029.0
2016-02-08,0.994,1.008,0.994,1.004,1016361.0
2016-02-09,0.991,0.994,0.971,0.981,3077321.0
2016-02-10,0.977,0.988,0.95,0.967,2180188.0
2016-02-11,0.967,0.994,0.967,0.991,1446988.0
2016-02-12,0.981,0.984,0.967,0.977,3525248.0
2016-02-15,0.981,0.994,0.981,0.991,1700495.0
2016-02-16,1.001,1.008,0.988,1.001,1510251.0
2016-02-17,1.004,1.004,0.971,0.977,2436488.0
2016-02-18,0.988,1.008,0.984,1.008,2159036.0
2016-02-19,1.001,1.021,0.994,1.015,1641000.0
2016-02-22,1.011,1.025,1.004,1.008,1557361.0
2016-02-23,1.015,1.089,0.974,1.082,4379758.0
2016-02-24,1.082,1.136,1.079,1.126,7419121.0
2016-02-25,1.086,1.116,1.072,1.092,2897361.0
2016-02-26,1.092,1.109,1.092,1.109,1522617.0
2016-02-29,1.099,1.123,1.099,1.119,2029124.0
2016-03-01,1.119,1.16,1.116,1.16,3908137.0
2016-03-02,1.16,1.177,1.157,1.163,2707913.0
2016-03-03,1.163,1.163,1.14,1.157,2346621.0
2016-03-04,1.157,1.163,1.147,1.157,3214541.0
2016-03-07,1.16,1.194,1.16,1.174,4746124.0
2016-03-08,1.19,1.197,1.156,1.166,2195797.0
2016-03-09,1.173,1.173,1.135,1.156,3549757.0
2016-03-10,1.149,1.177,1.149,1.163,1799637.0
2016-03-11,1.166,1.173,1.149,1.163,1775625.0
2016-03-14,1.173,1.197,1.17,1.19,3556947.0
2016-03-15,1.187,1.201,1.187,1.194,2184847.0
2016-03-16,1.194,1.218,1.194,1.218,3243920.0
2016-03-17,1.228,1.263,1.225,1.263,3919924.0
2016-03-18,1.284,1.284,1.239,1.249,1838654.0
2016-03-21,1.256,1.266,1.239,1.249,1607504.0
2016-03-22,1.263,1.263,1.249,1.252,908853.0
2016-03-23,1.249,1.256,1.242,1.246,907734.0
2016-03-24,1.246,1.249,1.235,1.239,1529188.0
2016-03-29,1.242,1.242,1.215,1.218,751824.0
2016-03-30,1.232,1.239,1.218,1.228,1098719.0
2016-03-31,1.235,1.263,1.232,1.235,1570081.0
2016-04-01,1.221,1.232,1.208,1.228,1712027.0
2016-04-04,1.228,1.239,1.211,1.221,1335198.0
2016-04-05,1.218,1.221,1.204,1.218,1288098.0
2016-04-06,1.218,1.242,1.218,1.235,2341173.0
2016-04-07,1.239,1.242,1.221,1.221,590368.0
2016-04-08,1.204,1.218,1.201,1.208,600220.0
2016-04-11,1.204,1.221,1.19,1.215,1415116.0
2016-04-12,1.211,1.221,1.194,1.204,1446084.0
2016-04-13,1.208,1.239,1.208,1.235,1116176.0
2016-04-14,1.242,1.256,1.239,1.246,1331924.0
2016-04-15,1.256,1.277,1.252,1.263,2376008.0
2016-04-18,1.277,1.277,1.239,1.242,1976720.0
2016-04-19,1.263,1.277,1.242,1.249,2300602.0
2016-04-20,1.256,1.27,1.246,1.266,1949143.0
2016-04-21,1.273,1.29,1.27,1.28,2766895.0
2016-04-22,1.28,1.28,1.246,1.259,2379811.0
2016-04-26,1.277,1.284,1.263,1.27,2808537.0
2016-04-27,1.277,1.301,1.273,1.28,2476121.0
2016-04-28,1.284,1.301,1.28,1.294,1918532.0
2016-04-29,1.284,1.297,1.28,1.297,1491893.0
2016-05-02,1.297,1.297,1.273,1.297,2395085.0
2016-05-03,1.29,1.332,1.287,1.321,3629756.0
2016-05-04,1.342,1.356,1.318,1.325,3617007.0
2016-05-05,1.325,1.346,1.318,1.332,1760188.0
2016-05-06,1.311,1.311,1.287,1.304,1817116.0
2016-05-09,1.325,1.325,1.297,1.315,846659.0
2016-05-10,1.318,1.325,1.297,1.304,2130459.0
2016-05-11,1.332,1.346,1.308,1.308,1634865.0
2016-05-12,1.311,1.315,1.29,1.304,875769.0
2016-05-13,1.311,1.311,1.29,1.297,609479.0
2016-05-16,1.301,1.315,1.294,1.308,1882006.0
2016-05-17,1.315,1.315,1.297,1.311,2227176.0
2016-05-18,1.297,1.308,1.284,1.304,1557528.0
2016-05-19,1.325,1.325,1.308,1.311,2305770.0
2016-05-20,1.311,1.321,1.301,1.311,1696118.0
2016-05-23,1.315,1.328,1.301,1.321,963768.0
2016-05-24,1.325,1.325,1.315,1.318,2367057.0
2016-05-25,1.328,1.349,1.325,1.339,1861158.0
2016-05-26,1.339,1.346,1.321,1.342,979148.0
2016-05-27,1.346,1.363,1.342,1.353,1763141.0
2016-05-30,1.359,1.359,1.346,1.353,1135309.0
2016-05-31,1.353,1.373,1.335,1.373,1459842.0
2016-06-01,1.366,1.377,1.359,1.377,1283289.0
2016-06-02,1.366,1.38,1.359,1.37,1493988.0
2016-06-03,1.373,1.397,1.366,1.377,1531844.0
2016-06-06,1.37,1.373,1.346,1.356,1600959.0
2016-06-07,1.356,1.366,1.353,1.359,841753.0
2016-06-08,1.37,1.38,1.359,1.373,918951.0
2016-06-09,1.38,1.442,1.38,1.442,1798347.0
2016-06-10,1.463,1.477,1.415,1.422,1407920.0
2016-06-14,1.394,1.411,1.38,1.401,1787226.0
2016-06-15,1.387,1.411,1.38,1.387,1315627.0
2016-06-16,1.38,1.408,1.373,1.394,3645586.0
2016-06-17,1.394,1.401,1.387,1.394,2622720.0
2016-06-20,1.408,1.428,1.38,1.428,1844176.0
2016-06-21,1.415,1.449,1.415,1.435,3858563.0
2016-06-22,1.442,1.442,1.422,1.435,1332840.0
2016-06-23,1.435,1.442,1.415,1.435,1491361.0
2016-06-24,1.442,1.456,1.373,1.38,2810762.0
2016-06-27,1.377,1.38,1.353,1.373,1211459.0
2016-06-28,1.353,1.353,1.328,1.339,1778590.0
2016-06-29,1.346,1.37,1.339,1.353,1481086.0
2016-06-30,1.359,1.373,1.356,1.363,2120789.0
2016-07-01,1.363,1.384,1.349,1.353,1326490.0
2016-07-04,1.356,1.359,1.332,1.359,1048902.0
2016-07-05,1.346,1.346,1.321,1.339,1889972.0
2016-07-06,1.332,1.349,1.311,1.342,1547178.0
2016-07-07,1.353,1.366,1.339,1.366,1161674.0
2016-07-08,1.366,1.37,1.346,1.359,508572.0
2016-07-11,1.373,1.408,1.373,1.408,1018205.0
2016-07-12,1.415,1.415,1.394,1.394,1181001.0
2016-07-13,1.401,1.422,1.397,1.415,511925.0
2016-07-14,1.415,1.425,1.394,1.394,1266698.0
2016-07-15,1.415,1.428,1.401,1.422,2051285.0
2016-07-18,1.408,1.442,1.408,1.435,523869.0
2016-07-19,1.435,1.449,1.415,1.422,629354.0
2016-07-20,1.442,1.463,1.428,1.442,1183370.0
2016-07-21,1.477,1.477,1.418,1.428,1763521.0
2016-07-22,1.442,1.442,1.408,1.422,774001.0
2016-07-25,1.435,1.456,1.422,1.449,1367881.0
2016-07-26,1.442,1.449,1.422,1.422,940592.0
2016-07-27,1.449,1.449,1.425,1.442,1431039.0
2016-07-28,1.449,1.46,1.435,1.442,1581116.0
2016-07-29,1.456,1.456,1.442,1.456,677803.0
2016-08-01,1.456,1.477,1.456,1.477,577367.0
2016-08-02,1.484,1.491,1.47,1.477,1467053.0
2016-08-03,1.477,1.477,1.446,1.456,1091554.0
2016-08-04,1.47,1.47,1.435,1.449,1512735.0
2016-08-05,1.456,1.477,1.449,1.47,801707.0
2016-08-08,1.484,1.504,1.456,1.47,995531.0
2016-08-09,1.497,1.497,1.463,1.477,762366.0
2016-08-10,1.477,1.532,1.477,1.511,1436370.0
2016-08-11,1.518,1.522,1.491,1.504,796018.0
2016-08-12,1.504,1.518,1.497,1.518,1459208.0
2016-08-15,1.518,1.546,1.511,1.532,648012.0
2016-08-16,1.539,1.539,1.515,1.525,724976.0
2016-08-17,1.532,1.532,1.504,1.511,542208.0
2016-08-18,1.518,1.518,1.497,1.497,738217.0
2016-08-19,1.504,1.532,1.497,1.518,677505.0
2016-08-22,1.518,1.525,1.497,1.497,851313.0
2016-08-23,1.511,1.511,1.497,1.497,1443431.0
2016-08-24,1.532,1.532,1.432,1.47,2115202.0
2016-08-25,1.484,1.518,1.463,1.518,2349935.0
2016-08-26,1.504,1.594,1.504,1.546,2102987.0
2016-08-29,1.539,1.553,1.484,1.525,1947957.0
2016-08-30,1.539,1.539,1.511,1.518,2440136.0
2016-08-31,1.511,1.525,1.497,1.518,2652336.0
2016-09-01,1.518,1.539,1.497,1.504,1687625.0
2016-09-02,1.518,1.518,1.491,1.518,1266695.0
2016-09-05,1.518,1.594,1.518,1.566,3727246.0
2016-09-06,1.56,1.58,1.56,1.573,3233222.0
2016-09-07,1.587,1.622,1.58,1.615,2522332.0
2016-09-08,1.587,1.587,1.553,1.573,1656349.0
2016-09-09,1.553,1.553,1.532,1.539,1630641.0
2016-09-12,1.554,1.554,1.519,1.54,2362048.0
2016-09-13,1.547,1.561,1.543,1.554,1256349.0
2016-09-14,1.568,1.575,1.554,1.568,1725762.0
2016-09-15,1.561,1.582,1.554,1.575,3372977.0
2016-09-16,1.568,1.61,1.568,1.61,2533195.0
2016-09-19,1.61,1.639,1.61,1.632,669044.0
2016-09-20,1.625,1.702,1.621,1.681,3342000.0
2016-09-21,1.723,1.723,1.618,1.632,3716605.0
2016-09-22,1.639,1.653,1.618,1.632,3508085.0
2016-09-23,1.66,1.66,1.632,1.646,2188539.0
2016-09-26,1.646,1.667,1.596,1.61,2027790.0
2016-09-27,1.596,1.628,1.589,1.603,1212658.0
2016-09-28,1.61,1.61,1.582,1.589,1496704.0
2016-09-29,1.618,1.625,1.603,1.61,899567.0
2016-09-30,1.603,1.61,1.589,1.61,1399145.0
2016-10-03,1.639,1.688,1.625,1.625,1268821.0
2016-10-04,1.625,1.66,1.618,1.625,2249681.0
2016-10-05,1.632,1.66,1.618,1.639,1106946.0
2016-10-06,1.66,1.667,1.639,1.66,1882290.0
2016-10-07,1.646,1.653,1.625,1.639,1023239.0
2016-10-10,1.639,1.639,1.625,1.639,530681.0
2016-10-11,1.66,1.688,1.653,1.681,2567780.0
2016-10-12,1.667,1.678,1.646,1.66,1721968.0
2016-10-13,1.653,1.681,1.639,1.66,2115143.0
2016-10-14,1.667,1.688,1.625,1.667,1407584.0
2016-10-17,1.667,1.695,1.66,1.667,1632148.0
2016-10-18,1.667,1.681,1.639,1.66,2040322.0
2016-10-19,1.681,1.681,1.632,1.653,2783185.0
2016-10-20,1.632,1.646,1.596,1.632,3882831.0
2016-10-21,1.61,1.646,1.603,1.61,1922980.0
2016-10-24,1.603,1.603,1.561,1.575,3228496.0
2016-10-25,1.575,1.61,1.568,1.589,1886287.0
2016-10-26,1.561,1.589,1.561,1.575,2308248.0
2016-10-27,1.561,1.568,1.505,1.505,2701962.0
2016-10-28,1.505,1.526,1.494,1.519,1490720.0
2016-10-31,1.512,1.526,1.505,1.512,907694.0
2016-11-01,1.505,1.533,1.483,1.512,2688812.0
2016-11-02,1.483,1.497,1.455,1.469,1676896.0
2016-11-03,1.455,1.483,1.448,1.469,854923.0
2016-11-04,1.441,1.483,1.43,1.462,2214537.0
2016-11-07,1.448,1.49,1.448,1.49,1339678.0
2016-11-08,1.497,1.526,1.49,1.505,2013172.0
2016-11-09,1.497,1.505,1.402,1.434,2328884.0
2016-11-10,1.455,1.519,1.455,1.519,2331931.0
2016-11-11,1.497,1.533,1.497,1.533,1419481.0
2016-11-14,1.547,1.554,1.501,1.512,1336383.0
2016-11-15,1.448,1.483,1.444,1.448,2850271.0
2016-11-16,1.455,1.483,1.441,1.462,3883703.0
2016-11-17,1.441,1.455,1.427,1.434,2185316.0
2016-11-18,1.413,1.448,1.409,1.448,3016582.0
2016-11-21,1.42,1.462,1.416,1.455,2479590.0
2016-11-22,1.441,1.505,1.441,1.49,1788180.0
2016-11-23,1.448,1.483,1.448,1.476,1820029.0
2016-11-24,1.483,1.497,1.455,1.462,1365525.0
2016-11-25,1.469,1.469,1.42,1.434,2227187.0
2016-11-28,1.448,1.455,1.427,1.434,2018579.0
2016-11-29,1.434,1.455,1.43,1.441,1615189.0
2016-11-30,1.455,1.476,1.444,1.462,3114174.0
2016-12-01,1.469,1.476,1.455,1.476,2749727.0
2016-12-02,1.476,1.512,1.462,1.462,1600428.0
2016-12-05,1.448,1.455,1.423,1.434,1763757.0
2016-12-06,1.434,1.455,1.423,1.441,961327.0
2016-12-07,1.455,1.469,1.434,1.469,1957864.0
2016-12-08,1.483,1.497,1.476,1.483,429899.0
2016-12-09,1.49,1.494,1.466,1.49,1596828.0
2016-12-12,1.462,1.483,1.462,1.476,1792435.0
2016-12-13,1.469,1.483,1.466,1.483,1708859.0
2016-12-14,1.483,1.483,1.444,1.476,4250356.0
2016-12-15,1.483,1.483,1.455,1.462,2333528.0
2016-12-16,1.469,1.469,1.441,1.448,2269963.0
2016-12-19,1.462,1.483,1.462,1.476,2416874.0
2016-12-20,1.483,1.501,1.476,1.483,3545413.0
2016-12-21,1.497,1.526,1.49,1.526,1585165.0
2016-12-22,1.533,1.547,1.519,1.54,1277433.0
2016-12-23,1.554,1.554,1.526,1.533,1031114.0
2016-12-28,1.554,1.561,1.533,1.554,1357829.0
2016-12-29,1.554,1.561,1.533,1.561,762825.0
2016-12-30,1.568,1.568,1.547,1.561,591110.0
2017-01-03,1.575,1.603,1.554,1.596,1820545.0
2017-01-04,1.596,1.603,1.575,1.589,1190613.0
2017-01-05,1.596,1.596,1.568,1.582,696023.0
2017-01-06,1.603,1.603,1.568,1.589,1137234.0
2017-01-09,1.589,1.618,1.568,1.61,952616.0
2017-01-10,1.589,1.589,1.561,1.575,1212376.0
2017-01-11,1.589,1.589,1.568,1.575,678248.0
2017-01-12,1.61,1.709,1.607,1.709,6476793.0
2017-01-13,1.695,1.716,1.681,1.695,2727367.0
2017-01-16,1.688,1.702,1.681,1.688,1659089.0
2017-01-17,1.695,1.695,1.653,1.667,2267228.0
2017-01-18,1.632,1.66,1.61,1.646,3007414.0
2017-01-19,1.66,1.681,1.646,1.66,3806011.0
2017-01-20,1.582,1.681,1.582,1.667,1593097.0
2017-01-23,1.681,1.688,1.618,1.632,1741146.0
2017-01-24,1.625,1.656,1.625,1.646,1730396.0
2017-01-25,1.653,1.667,1.625,1.653,1260764.0
2017-01-27,1.653,1.674,1.653,1.66,1212513.0
2017-01-30,1.646,1.653,1.632,1.639,1184130.0
2017-01-31,1.625,1.635,1.603,1.618,1936128.0
2017-02-01,1.596,1.632,1.593,1.603,1428909.0
2017-02-02,1.596,1.625,1.596,1.625,1416384.0
2017-02-03,1.625,1.639,1.586,1.589,2384113.0
2017-02-06,1.589,1.632,1.589,1.603,1621823.0
2017-02-07,1.589,1.614,1.575,1.603,2064691.0
2017-02-08,1.596,1.61,1.575,1.603,1547956.0
2017-02-09,1.618,1.625,1.589,1.61,916149.0
2017-02-10,1.625,1.632,1.596,1.618,1256580.0
2017-02-13,1.603,1.632,1.603,1.625,914688.0
2017-02-14,1.632,1.646,1.618,1.632,764681.0
2017-02-15,1.632,1.653,1.625,1.625,1123945.0
2017-02-16,1.646,1.646,1.596,1.625,994274.0
2017-02-17,1.625,1.625,1.596,1.596,823101.0
2017-02-20,1.625,1.625,1.565,1.582,1881892.0
2017-02-21,1.603,1.61,1.565,1.589,2237807.0
2017-02-22,1.554,1.61,1.554,1.603,1427415.0
2017-02-23,1.618,1.688,1.61,1.674,2731569.0
2017-02-24,1.674,1.688,1.66,1.674,1609998.0
2017-02-27,1.66,1.723,1.66,1.716,3000833.0
2017-02-28,1.702,1.738,1.688,1.695,5385151.0
2017-03-01,1.731,1.766,1.709,1.759,5613127.0
2017-03-02,1.78,1.801,1.745,1.766,5062435.0
2017-03-03,1.78,1.78,1.702,1.731,3415395.0
2017-03-06,1.731,1.766,1.716,1.738,2362534.0
2017-03-07,1.723,1.77,1.723,1.745,2375923.0
2017-03-08,1.721,1.75,1.707,1.735,2843001.0
2017-03-09,1.743,1.757,1.721,1.735,978380.0
2017-03-10,1.728,1.757,1.714,1.743,1969244.0
2017-03-13,1.757,1.757,1.718,1.728,931928.0
2017-03-14,1.743,1.743,1.7,1.735,2355636.0
2017-03-15,1.707,1.757,1.7,1.75,1578757.0
2017-03-16,1.728,1.75,1.721,1.728,2417258.0
2017-03-17,1.743,1.771,1.728,1.764,2055350.0
2017-03-20,1.735,1.764,1.735,1.757,1379290.0
2017-03-21,1.735,1.778,1.735,1.771,2121476.0
2017-03-22,1.743,1.757,1.721,1.735,1982059.0
2017-03-23,1.728,1.75,1.728,1.743,733756.0
2017-03-24,1.757,1.775,1.743,1.771,1142575.0
2017-03-27,1.771,1.771,1.735,1.757,1321188.0
2017-03-28,1.771,1.793,1.757,1.793,1505263.0
2017-03-29,1.807,1.814,1.786,1.8,1454783.0
2017-03-30,1.793,1.814,1.786,1.814,969346.0
2017-03-31,1.821,1.847,1.814,1.821,1623932.0
2017-04-03,1.829,1.843,1.807,1.814,1331405.0
2017-04-04,1.8,1.886,1.8,1.865,2414667.0
2017-04-05,1.893,1.893,1.843,1.857,2077278.0
2017-04-06,1.857,1.879,1.85,1.865,1289483.0
2017-04-07,1.879,1.893,1.843,1.857,1357930.0
2017-04-10,1.879,1.893,1.857,1.886,4202730.0
2017-04-11,1.886,1.893,1.872,1.886,2140860.0
2017-04-12,1.879,1.9,1.872,1.886,1857136.0
2017-04-13,1.886,1.9,1.865,1.893,1806873.0
2017-04-18,1.9,1.929,1.886,1.9,2338295.0
2017-04-19,1.893,1.904,1.879,1.9,3153293.0
2017-04-20,1.893,1.908,1.882,1.893,1181023.0
2017-04-21,1.893,1.922,1.893,1.922,1152290.0
2017-04-24,1.936,1.943,1.915,1.936,1063191.0
2017-04-26,1.943,1.958,1.929,1.943,2361082.0
2017-04-27,1.958,1.965,1.929,1.951,1519371.0
2017-04-28,1.951,1.972,1.936,1.951,1372000.0
2017-05-01,1.951,1.979,1.951,1.972,2275419.0
2017-05-02,1.972,1.986,1.958,1.986,1973792.0
2017-05-03,1.986,1.994,1.965,1.986,2601960.0
2017-05-04,1.986,1.994,1.972,1.979,1825290.0
2017-05-05,1.972,2.022,1.972,2.008,2306822.0
2017-05-08,2.044,2.051,2.008,2.022,1803613.0
2017-05-09,2.015,2.055,2.015,2.051,2400584.0
2017-05-10,2.072,2.101,2.062,2.072,3620840.0
2017-05-11,2.08,2.087,2.026,2.029,4689702.0
2017-05-12,2.022,2.058,2.001,2.001,2402810.0
2017-05-15,1.986,2.015,1.986,2.015,1756942.0
2017-05-16,2.044,2.044,2.015,2.022,1705009.0
2017-05-17,2.015,2.037,2.008,2.015,1538314.0
2017-05-18,1.972,1.994,1.951,1.972,2252077.0
2017-05-19,1.951,2.001,1.951,1.986,1166847.0
2017-05-22,2.008,2.051,1.986,2.037,2971358.0
2017-05-23,2.044,2.044,2.001,2.015,2017326.0
2017-05-24,2.044,2.044,2.008,2.022,2202484.0
2017-05-25,2.008,2.029,1.994,2.001,2133003.0
2017-05-26,2.008,2.008,1.972,2.001,1868534.0
2017-05-29,2.001,2.001,1.951,1.951,2899606.0
2017-05-30,1.943,1.954,1.936,1.943,3455168.0
2017-05-31,1.943,1.997,1.936,1.979,3292584.0
2017-06-01,1.979,2.008,1.979,2.001,1263443.0
2017-06-02,2.008,2.058,2.008,2.051,2938219.0
2017-06-05,2.051,2.058,2.029,2.029,2495449.0
2017-06-06,2.001,2.015,1.983,1.986,3020944.0
2017-06-07,1.979,2.001,1.958,1.986,1597384.0
2017-06-08,1.965,1.994,1.958,1.972,1817023.0
2017-06-09,2.001,2.019,1.958,1.972,2160417.0
2017-06-13,1.958,1.972,1.943,1.958,3342046.0
2017-06-14,1.986,2.015,1.979,2.008,2529710.0
2017-06-15,2.015,2.026,2.001,2.015,4185872.0
2017-06-16,2.008,2.029,2.001,2.015,1726174.0
2017-06-19,2.015,2.044,2.008,2.029,1450248.0
2017-06-20,2.015,2.051,2.001,2.015,2344593.0
2017-06-21,1.994,2.008,1.979,1.986,1913265.0
2017-06-22,1.972,2.015,1.958,2.008,1801818.0
2017-06-23,2.015,2.029,1.986,2.001,1018482.0
2017-06-26,1.979,1.997,1.976,1.986,1608338.0
2017-06-27,1.958,1.979,1.936,1.943,2286856.0
2017-06-28,1.943,1.951,1.915,1.936,2325543.0
2017-06-29,1.943,1.958,1.929,1.943,2446697.0
2017-06-30,1.922,1.936,1.893,1.908,1989093.0
2017-07-03,1.9,1.922,1.872,1.872,2012906.0
2017-07-04,1.9,1.929,1.886,1.922,2779130.0
2017-07-05,1.922,1.929,1.893,1.915,1786839.0
2017-07-06,1.908,1.922,1.893,1.915,1574555.0
2017-07-07,1.886,1.893,1.865,1.872,1222989.0
2017-07-10,1.872,1.908,1.865,1.886,1153668.0
2017-07-11,1.872,1.9,1.865,1.879,1209682.0
2017-07-12,1.857,1.865,1.829,1.829,2447760.0
2017-07-13,1.836,1.85,1.832,1.836,1830111.0
2017-07-14,1.865,1.886,1.843,1.865,1108156.0
2017-07-17,1.829,1.879,1.829,1.857,1237066.0
2017-07-18,1.85,1.857,1.829,1.836,2044086.0
2017-07-19,1.829,1.85,1.821,1.836,1822474.0
2017-07-20,1.85,1.857,1.843,1.85,1515823.0
2017-07-21,1.821,1.857,1.821,1.843,1310487.0
2017-07-24,1.829,1.886,1.829,1.886,2728657.0
2017-07-25,1.893,1.908,1.879,1.893,1630395.0
2017-07-26,1.915,1.918,1.893,1.908,2102309.0
2017-07-27,1.915,1.933,1.893,1.908,1118740.0
2017-07-28,1.872,1.879,1.857,1.872,1561782.0
2017-07-31,1.836,1.872,1.836,1.857,1407609.0
2017-08-01,1.836,1.854,1.829,1.85,1733904.0
2017-08-02,1.872,1.875,1.836,1.85,1689376.0
2017-08-03,1.865,2.022,1.865,2.008,2838792.0
2017-08-04,1.994,2.029,1.979,2.022,1619845.0
2017-08-07,2.015,2.044,2.008,2.029,1397174.0
2017-08-08,2.022,2.037,1.979,2.008,1078753.0
2017-08-09,1.972,2.015,1.961,2.008,713777.0
2017-08-10,2.001,2.029,1.994,2.015,1189427.0
2017-08-11,2.001,2.008,1.972,1.986,1233107.0
2017-08-14,1.972,2.029,1.972,2.022,931706.0
2017-08-15,2.022,2.037,2.008,2.037,1461157.0
2017-08-16,2.051,2.065,2.026,2.058,1931619.0
2017-08-17,2.072,2.072,2.029,2.037,1311770.0
2017-08-18,1.994,2.037,1.99,2.037,1907706.0
2017-08-21,2.037,2.037,1.983,1.986,1846350.0
2017-08-22,1.986,2.008,1.972,1.972,1442704.0
2017-08-23,1.929,1.929,1.778,1.872,5899807.0
2017-08-24,1.893,1.925,1.857,1.886,3843231.0
2017-08-25,1.879,1.908,1.857,1.857,1392393.0
2017-08-28,1.865,1.865,1.843,1.857,1475025.0
2017-08-29,1.857,1.875,1.85,1.857,1906605.0
2017-08-30,1.865,1.872,1.85,1.865,3103715.0
2017-08-31,1.879,1.936,1.872,1.929,2738369.0
2017-09-01,1.915,1.933,1.908,1.929,1988879.0
2017-09-04,1.908,1.922,1.886,1.908,977690.0
2017-09-05,1.929,1.929,1.879,1.908,2018810.0
2017-09-06,1.9,1.922,1.89,1.922,2443377.0
2017-09-07,1.943,1.943,1.893,1.908,1207314.0
2017-09-08,1.9,1.919,1.886,1.908,1860010.0
2017-09-11,1.91,1.954,1.91,1.946,1457357.0
2017-09-12,1.932,1.954,1.924,1.946,1389701.0
2017-09-13,1.939,1.976,1.935,1.961,1543729.0
2017-09-14,1.939,1.968,1.932,1.968,930526.0
2017-09-15,1.976,1.983,1.961,1.976,1300792.0
2017-09-18,1.961,1.998,1.961,1.983,1491937.0
2017-09-19,1.99,2.024,1.979,2.02,2242502.0
2017-09-20,2.005,2.035,1.998,2.027,1371025.0
2017-09-21,2.057,2.057,2.005,2.02,3021717.0
2017-09-22,2.035,2.057,2.027,2.049,1369233.0
2017-09-25,2.064,2.071,2.042,2.057,1254605.0
2017-09-26,2.057,2.071,2.035,2.057,2949341.0
2017-09-27,2.042,2.049,2.02,2.027,1371348.0
2017-09-28,2.02,2.064,2.02,2.057,2752121.0
2017-09-29,2.049,2.06,2.035,2.049,1944312.0
2017-10-02,2.042,2.079,2.035,2.064,2196472.0
2017-10-03,2.057,2.068,2.057,2.057,1343260.0
2017-10-04,2.02,2.042,2.02,2.035,2545086.0
2017-10-05,2.02,2.049,2.02,2.027,1262198.0
2017-10-06,2.042,2.053,2.013,2.042,1377544.0
2017-10-09,2.064,2.079,2.049,2.064,895244.0
2017-10-10,2.049,2.071,2.049,2.064,1583373.0
2017-10-11,2.049,2.079,2.049,2.064,1338540.0
2017-10-12,2.079,2.079,2.057,2.071,1957932.0
2017-10-13,2.086,2.093,2.071,2.079,1420572.0
2017-10-16,2.093,2.093,2.075,2.086,1320276.0
2017-10-17,2.093,2.123,2.086,2.123,2001982.0
2017-10-18,2.123,2.123,2.101,2.123,1098355.0
2017-10-19,2.093,2.115,2.086,2.093,2569546.0
2017-10-20,2.079,2.108,2.071,2.108,1116183.0
2017-10-23,2.115,2.119,2.071,2.079,1684205.0
2017-10-24,2.079,2.101,2.027,2.027,3683671.0
2017-10-25,2.042,2.049,1.998,1.998,3431251.0
2017-10-26,2.027,2.027,1.99,2.013,1932690.0
2017-10-27,2.013,2.027,1.939,1.954,3336992.0
2017-10-30,1.968,2.005,1.939,1.946,3839940.0
2017-10-31,1.954,1.976,1.939,1.968,2489338.0
2017-11-01,1.976,1.99,1.961,1.968,1616083.0
2017-11-02,1.983,1.983,1.932,1.946,1954160.0
2017-11-03,1.946,1.976,1.932,1.954,2116380.0
2017-11-06,1.954,1.983,1.954,1.968,1146636.0
2017-11-07,1.983,1.998,1.976,1.998,1120354.0
2017-11-08,1.99,2.005,1.979,1.998,1870308.0
2017-11-09,2.02,2.027,1.99,2.02,1370783.0
2017-11-10,2.013,2.02,1.99,2.02,1093698.0
2017-11-13,2.02,2.027,2.005,2.02,1194838.0
2017-11-14,2.005,2.042,2.005,2.042,1288251.0
2017-11-15,2.035,2.057,2.035,2.035,1241388.0
2017-11-16,2.035,2.064,2.024,2.057,1769983.0
2017-11-17,2.079,2.086,2.064,2.071,1620180.0
2017-11-20,2.049,2.071,2.042,2.057,1094407.0
2017-11-21,2.071,2.071,2.042,2.057,1915074.0
2017-11-22,2.071,2.079,2.035,2.057,1801630.0
2017-11-23,2.064,2.064,2.027,2.049,1555286.0
2017-11-24,2.027,2.027,1.998,2.02,1305621.0
2017-11-27,2.005,2.071,2.005,2.064,1867421.0
2017-11-28,2.064,2.115,2.057,2.115,3656845.0
2017-11-29,2.13,2.174,2.123,2.145,2825416.0
2017-11-30,2.145,2.167,2.126,2.13,2472371.0
2017-12-01,2.152,2.159,2.13,2.152,1126710.0
2017-12-04,2.152,2.152,2.152,2.152,0.0
2017-12-05,2.152,2.211,2.141,2.203,3164228.0
2017-12-06,2.203,2.218,2.159,2.189,1566855.0
2017-12-07,2.189,2.218,2.167,2.211,1348231.0
2017-12-08,2.203,2.211,2.137,2.152,1947353.0
2017-12-11,2.159,2.174,2.126,2.167,2269232.0
2017-12-12,2.152,2.167,2.115,2.115,1053315.0
2017-12-13,2.13,2.137,2.101,2.123,804507.0
2017-12-14,2.137,2.152,2.108,2.108,1016694.0
2017-12-15,2.115,2.123,2.086,2.108,1837901.0
2017-12-18,2.108,2.123,2.093,2.108,828099.0
2017-12-19,2.108,2.13,2.093,2.115,1213266.0
2017-12-20,2.123,2.13,2.101,2.108,2207293.0
2017-12-21,2.093,2.108,2.093,2.108,2313989.0
2017-12-22,2.101,2.108,2.086,2.108,935529.0
2017-12-27,2.108,2.137,2.101,2.108,719356.0
2017-12-28,2.115,2.115,2.09,2.115,365454.0
2017-12-29,2.115,2.115,2.071,2.071,872976.0
2018-01-02,2.071,2.101,2.071,2.086,1021340.0
2018-01-03,2.071,2.079,2.042,2.079,964759.0
2018-01-04,2.093,2.101,2.064,2.071,866422.0
2018-01-05,2.093,2.093,2.068,2.086,1233790.0
2018-01-08,2.123,2.123,2.09,2.115,1566633.0
2018-01-09,2.115,2.123,2.086,2.101,1230416.0
2018-01-10,2.093,2.093,2.038,2.049,1434170.0
2018-01-11,2.027,2.035,1.965,2.013,3278655.0
2018-01-12,2.013,2.038,2.005,2.02,1454686.0
2018-01-15,2.02,2.049,2.02,2.027,1306837.0
2018-01-16,2.013,2.027,1.998,2.02,619010.0
2018-01-17,2.005,2.049,2.001,2.042,1280039.0
2018-01-18,2.042,2.049,2.02,2.049,1339767.0
2018-01-19,2.049,2.057,2.035,2.042,792700.0
2018-01-22,2.035,2.057,2.035,2.042,828689.0
2018-01-23,2.049,2.071,2.042,2.064,906899.0
2018-01-24,2.079,2.082,2.042,2.042,936824.0
2018-01-25,2.042,2.057,2.02,2.042,831038.0
2018-01-29,2.035,2.042,2.009,2.013,1122387.0
2018-01-30,2.005,2.027,1.99,2.013,1184553.0
2018-01-31,2.005,2.049,2.005,2.035,1632598.0
2018-02-01,2.042,2.057,2.02,2.057,987328.0
2018-02-02,2.042,2.064,2.027,2.057,1349945.0
2018-02-05,2.027,2.086,2.02,2.027,1877030.0
2018-02-06,1.998,1.998,1.924,1.932,2595368.0
2018-02-07,1.902,1.943,1.873,1.91,2702020.0
2018-02-08,1.917,1.99,1.917,1.968,1652962.0
2018-02-09,1.91,1.932,1.895,1.91,1467100.0
2018-02-12,1.91,1.91,1.88,1.895,1443391.0
2018-02-13,1.902,1.917,1.88,1.902,1944531.0
2018-02-14,1.902,1.946,1.902,1.939,2108860.0
2018-02-15,1.946,1.976,1.946,1.976,1739725.0
2018-02-16,1.983,1.987,1.939,1.939,877669.0
2018-02-19,1.932,1.983,1.932,1.961,1324452.0
2018-02-20,1.946,1.983,1.946,1.976,621975.0
2018-02-21,1.961,1.968,1.763,1.836,7267745.0
2018-02-22,1.836,1.866,1.711,1.858,4571150.0
2018-02-23,1.888,1.903,1.828,1.873,2532739.0
2018-02-26,1.91,1.91,1.843,1.88,2281404.0
2018-02-27,1.895,1.925,1.869,1.903,2670943.0
2018-02-28,1.865,1.888,1.836,1.88,2247841.0
2018-03-01,1.873,1.94,1.869,1.918,4130451.0
2018-03-02,1.91,1.933,1.873,1.918,1919329.0
2018-03-05,1.91,1.94,1.91,1.925,1121583.0
2018-03-06,1.94,1.992,1.933,1.97,2992692.0
2018-03-07,1.955,1.992,1.94,1.977,2304806.0
2018-03-08,1.985,2.03,1.981,2.015,2687901.0
2018-03-09,2.007,2.037,2.0,2.037,1704147.0
2018-03-12,2.052,2.074,2.037,2.052,1590456.0
2018-03-13,2.052,2.06,1.985,1.992,2299256.0
2018-03-14,1.977,2.033,1.948,2.022,2622762.0
2018-03-15,2.0,2.022,1.97,2.007,3173386.0
2018-03-16,2.015,2.03,1.989,2.0,7497655.0
2018-03-19,2.022,2.026,2.0,2.015,1305483.0
2018-03-20,2.03,2.03,2.007,2.015,1677604.0
2018-03-21,2.015,2.022,1.996,2.007,2065886.0
2018-03-22,1.97,1.977,1.94,1.97,2638793.0
2018-03-23,1.933,1.948,1.918,1.933,1618274.0
2018-03-26,1.91,1.948,1.903,1.948,1522200.0
2018-03-27,1.94,1.962,1.925,1.948,1955681.0
2018-03-28,1.918,1.933,1.903,1.91,5709574.0
2018-03-29,1.91,1.933,1.851,1.873,4170288.0
2018-04-03,1.821,1.851,1.813,1.828,2838327.0
2018-04-04,1.821,1.851,1.806,1.828,3856422.0
2018-04-05,1.828,1.865,1.824,1.865,1335232.0
2018-04-06,1.873,1.884,1.851,1.873,1684153.0
2018-04-09,1.873,1.918,1.873,1.88,1672482.0
2018-04-10,1.873,1.918,1.873,1.903,2145740.0
2018-04-11,1.895,1.903,1.873,1.895,2067106.0
2018-04-12,1.88,1.903,1.862,1.888,2606373.0
2018-04-13,1.88,1.91,1.873,1.895,3536931.0
2018-04-16,1.895,1.933,1.895,1.918,794038.0
2018-04-17,1.925,1.951,1.925,1.948,2102500.0
2018-04-18,1.948,1.962,1.936,1.948,1721342.0
2018-04-19,1.985,1.985,1.933,1.94,2893668.0
2018-04-20,1.933,1.94,1.903,1.925,2583396.0
2018-04-23,1.94,1.94,1.918,1.933,1892814.0
2018-04-24,1.94,1.981,1.936,1.977,1510051.0
2018-04-26,1.985,2.022,1.981,2.015,1898491.0
2018-04-27,2.022,2.03,1.992,2.015,2316361.0
2018-04-30,2.037,2.063,2.03,2.052,2463938.0
2018-05-01,2.067,2.089,2.052,2.082,2369636.0
2018-05-02,2.082,2.097,2.037,2.089,1941041.0
2018-05-03,2.104,2.104,2.015,2.06,3493578.0
2018-05-04,2.067,2.074,2.041,2.052,1893870.0
2018-05-07,2.067,2.112,2.06,2.104,1578401.0
2018-05-08,2.112,2.142,2.097,2.134,2120114.0
2018-05-09,2.142,2.153,2.119,2.149,1950533.0
2018-05-10,2.164,2.164,2.142,2.157,2066830.0
2018-05-11,2.142,2.149,2.119,2.142,1420500.0
2018-05-14,2.149,2.164,2.127,2.157,1530730.0
2018-05-15,2.149,2.179,2.119,2.134,3058267.0
2018-05-16,2.142,2.149,2.127,2.134,1204563.0
2018-05-17,2.127,2.138,2.108,2.127,1574811.0
2018-05-18,2.119,2.119,2.097,2.112,2576466.0
2018-05-21,2.112,2.153,2.104,2.134,1324807.0
2018-05-22,2.112,2.134,2.086,2.089,1534245.0
2018-05-23,2.104,2.127,2.104,2.119,1073137.0
2018-05-24,2.089,2.104,2.06,2.06,1933625.0
2018-05-25,2.052,2.078,2.052,2.06,1082050.0
2018-05-28,2.074,2.074,2.004,2.015,2360542.0
2018-05-29,2.015,2.104,2.015,2.067,1936263.0
2018-05-30,2.007,2.067,2.007,2.052,2259586.0
2018-05-31,2.082,2.097,2.067,2.089,1533219.0
2018-06-01,2.074,2.104,2.06,2.097,2683390.0
2018-06-04,2.104,2.119,2.097,2.112,1537525.0
2018-06-05,2.104,2.164,2.104,2.157,3050068.0
2018-06-06,2.149,2.171,2.127,2.149,2891901.0
2018-06-07,2.127,2.142,2.104,2.119,1254081.0
2018-06-08,2.104,2.127,2.097,2.112,1013571.0
2018-06-12,2.127,2.153,2.108,2.134,1809734.0
2018-06-13,2.134,2.145,2.101,2.112,1975895.0
2018-06-14,2.097,2.127,2.097,2.112,903280.0
2018-06-15,2.119,2.142,2.097,2.112,1804646.0
2018-06-18,2.127,2.164,2.104,2.157,1024363.0
2018-06-19,2.164,2.164,2.134,2.149,1023667.0
2018-06-20,2.164,2.164,2.142,2.157,706764.0
2018-06-21,2.164,2.201,2.157,2.179,3826139.0
2018-06-22,2.164,2.186,2.149,2.149,1189281.0
2018-06-25,2.164,2.171,2.127,2.134,993519.0
2018-06-26,2.142,2.157,2.119,2.149,1165824.0
2018-06-27,2.134,2.164,2.119,2.127,879811.0
2018-06-28,2.119,2.149,2.119,2.142,1326684.0
2018-06-29,2.127,2.149,2.089,2.097,1210716.0
2018-07-02,2.112,2.119,2.063,2.089,1259783.0
2018-07-03,2.089,2.097,2.067,2.089,1140866.0
2018-07-04,2.097,2.104,2.067,2.089,782066.0
2018-07-05,2.104,2.108,2.071,2.097,1217788.0
2018-07-06,2.112,2.127,2.074,2.082,2187262.0
2018-07-09,2.097,2.112,2.089,2.097,653697.0
2018-07-10,2.104,2.112,2.074,2.089,1748939.0
2018-07-11,2.097,2.127,2.082,2.104,2114399.0
2018-07-12,2.127,2.149,2.112,2.119,2134432.0
2018-07-13,2.112,2.127,2.101,2.104,791662.0
2018-07-16,2.097,2.149,2.082,2.134,1297347.0
2018-07-17,2.119,2.142,2.101,2.104,1755068.0
2018-07-18,2.119,2.123,2.097,2.112,1375548.0
2018-07-19,2.127,2.149,2.089,2.089,1346953.0
2018-07-20,2.104,2.119,2.082,2.097,1862883.0
2018-07-23,2.082,2.112,2.063,2.074,2027563.0
2018-07-24,2.097,2.119,2.089,2.119,1451236.0
2018-07-25,2.119,2.149,2.112,2.142,1091989.0
2018-07-26,2.134,2.145,2.119,2.142,864611.0
2018-07-27,2.157,2.179,2.149,2.164,1331597.0
2018-07-30,2.134,2.175,2.134,2.171,861925.0
2018-07-31,2.179,2.179,2.157,2.179,775815.0
2018-08-01,2.179,2.19,2.157,2.157,1768606.0
2018-08-02,2.171,2.209,2.164,2.201,1155479.0
2018-08-03,2.216,2.239,2.194,2.239,2389685.0
2018-08-06,2.239,2.287,2.231,2.246,1507469.0
2018-08-07,2.239,2.254,2.224,2.224,1240744.0
2018-08-08,2.224,2.231,2.179,2.186,1165034.0
2018-08-09,2.201,2.239,2.183,2.224,1308925.0
2018-08-10,2.239,2.239,2.216,2.216,1164066.0
2018-08-13,2.224,2.239,2.224,2.224,2805870.0
2018-08-14,2.231,2.242,2.216,2.231,958693.0
2018-08-15,2.209,2.242,2.209,2.239,1355724.0
2018-08-16,2.239,2.283,2.231,2.283,2086601.0
2018-08-17,2.283,2.313,2.276,2.283,1428266.0
2018-08-20,2.306,2.313,2.283,2.291,1021785.0
2018-08-21,2.261,2.298,2.261,2.298,990102.0
2018-08-22,2.283,2.295,2.265,2.268,965699.0
2018-08-23,2.283,2.313,2.261,2.291,1450021.0
2018-08-24,2.313,2.321,2.216,2.246,2458812.0
2018-08-27,2.246,2.298,2.231,2.268,1706667.0
2018-08-28,2.253,2.284,2.223,2.261,1478670.0
2018-08-29,2.228,2.297,2.213,2.297,1209497.0
2018-08-30,2.297,2.305,2.274,2.289,1344394.0
2018-08-31,2.289,2.297,2.259,2.259,2176867.0
2018-09-03,2.282,2.297,2.251,2.251,2149427.0
2018-09-04,2.251,2.263,2.209,2.213,2450601.0
2018-09-05,2.205,2.221,2.186,2.205,2245110.0
2018-09-06,2.198,2.236,2.19,2.228,2373141.0
2018-09-07,2.19,2.221,2.175,2.205,2174606.0
2018-09-10,2.221,2.221,2.137,2.19,2668625.0
2018-09-11,2.198,2.224,2.198,2.221,1820843.0
2018-09-12,2.175,2.198,2.144,2.16,4010677.0
2018-09-13,2.144,2.19,2.144,2.19,2211416.0
2018-09-14,2.16,2.202,2.16,2.198,1446153.0
2018-09-17,2.182,2.251,2.175,2.244,2955822.0
2018-09-18,2.236,2.251,2.205,2.221,2432018.0
2018-09-19,2.244,2.244,2.213,2.213,3144415.0
2018-09-20,2.19,2.221,2.19,2.198,3000571.0
2018-09-21,2.213,2.232,2.198,2.198,1460304.0
2018-09-24,2.198,2.221,2.175,2.198,1627432.0
2018-09-25,2.213,2.213,2.186,2.198,1002080.0
2018-09-26,2.213,2.213,2.152,2.16,2207804.0
2018-09-27,2.198,2.198,2.156,2.167,1738824.0
2018-09-28,2.205,2.213,2.175,2.175,2358253.0
2018-10-01,2.152,2.175,2.152,2.16,622544.0
2018-10-02,2.152,2.16,2.099,2.114,3580467.0
2018-10-03,2.114,2.137,2.091,2.099,1398687.0
2018-10-04,2.099,2.125,2.099,2.099,1199840.0
2018-10-05,2.137,2.137,2.106,2.121,1009633.0
2018-10-08,2.114,2.129,2.099,2.114,931064.0
2018-10-09,2.099,2.114,2.076,2.076,1599433.0
2018-10-10,2.068,2.114,2.068,2.099,2168558.0
2018-10-11,2.068,2.083,2.034,2.053,1711894.0
2018-10-12,2.03,2.045,2.015,2.037,1771282.0
2018-10-15,2.007,2.022,1.969,1.976,1984852.0
2018-10-16,2.022,2.053,2.015,2.045,2765297.0
2018-10-17,2.06,2.099,2.06,2.091,2405718.0
2018-10-18,2.305,2.396,2.16,2.251,5492570.0
2018-10-19,2.259,2.266,2.221,2.251,2817246.0
2018-10-22,2.259,2.274,2.244,2.266,1751371.0
2018-10-23,2.266,2.289,2.259,2.274,1736951.0
2018-10-24,2.266,2.285,2.259,2.266,1337696.0
2018-10-25,2.221,2.247,2.19,2.213,1906827.0
2018-10-26,2.16,2.205,2.16,2.182,2163040.0
2018-10-29,2.213,2.236,2.175,2.205,3054895.0
2018-10-30,2.213,2.251,2.205,2.251,2592629.0
2018-10-31,2.213,2.282,2.213,2.266,1840560.0
2018-11-01,2.244,2.289,2.244,2.274,1550791.0
2018-11-02,2.236,2.289,2.236,2.289,2194732.0
2018-11-05,2.251,2.32,2.247,2.289,1846608.0
2018-11-06,2.266,2.297,2.263,2.289,724832.0
2018-11-07,2.289,2.343,2.266,2.343,3252567.0
2018-11-08,2.335,2.373,2.312,2.343,2778580.0
2018-11-09,2.312,2.343,2.301,2.343,2783338.0
2018-11-12,2.213,2.213,2.064,2.213,7919056.0
2018-11-13,2.213,2.259,2.144,2.167,7784295.0
2018-11-14,2.175,2.213,2.11,2.121,2393642.0
2018-11-15,2.121,2.129,2.091,2.106,3047765.0
2018-11-16,2.083,2.118,2.083,2.099,856269.0
2018-11-19,2.091,2.121,2.076,2.091,2400583.0
2018-11-20,2.091,2.106,2.06,2.099,2290851.0
2018-11-21,2.076,2.106,2.053,2.091,1992749.0
2018-11-22,2.076,2.156,2.076,2.144,2903175.0
2018-11-23,2.129,2.129,2.083,2.083,854854.0
2018-11-26,2.076,2.099,2.045,2.053,2038485.0
2018-11-27,2.045,2.083,2.037,2.083,1157490.0
2018-11-28,2.137,2.137,2.083,2.091,1500867.0
2018-11-29,2.068,2.095,2.06,2.091,1379036.0
2018-11-30,2.068,2.072,2.03,2.06,3237461.0
2018-12-03,2.068,2.125,2.064,2.121,1705313.0
2018-12-04,2.099,2.16,2.091,2.152,2841222.0
2018-12-05,2.068,2.106,2.068,2.091,1888005.0
2018-12-06,2.076,2.106,2.045,2.106,1331711.0
2018-12-07,2.137,2.148,2.106,2.129,1944464.0
2018-12-10,2.091,2.114,2.06,2.06,2840567.0
2018-12-11,2.099,2.099,2.015,2.022,1760099.0
2018-12-12,2.015,2.053,2.011,2.053,2203715.0
2018-12-13,2.053,2.14,2.053,2.137,2055894.0
2018-12-14,2.129,2.144,2.091,2.106,1348113.0
2018-12-17,2.114,2.152,2.099,2.144,1664853.0
2018-12-18,2.152,2.152,2.106,2.129,2072018.0
2018-12-19,2.068,2.091,2.049,2.06,1773157.0
2018-12-20,2.03,2.083,2.03,2.037,2093162.0
2018-12-21,2.053,2.06,1.938,1.954,3204303.0
2018-12-24,1.946,2.03,1.938,2.03,796657.0
2018-12-27,2.037,2.06,2.018,2.053,2006717.0
2018-12-28,2.053,2.091,2.045,2.091,908771.0
2018-12-31,2.091,2.121,2.083,2.099,844427.0
2019-01-02,2.06,2.114,2.03,2.037,1119787.0
2019-01-03,2.037,2.064,2.037,2.06,1571752.0
2019-01-04,2.022,2.068,2.022,2.053,1187567.0
2019-01-07,2.053,2.121,2.053,2.099,1514167.0
2019-01-08,2.083,2.114,2.076,2.114,3326867.0
2019-01-09,2.099,2.137,2.083,2.129,2262102.0
2019-01-10,2.137,2.16,2.099,2.114,1211548.0
2019-01-11,2.137,2.167,2.121,2.129,1554122.0
2019-01-14,2.19,2.209,2.129,2.137,1922125.0
2019-01-15,2.137,2.144,2.091,2.114,1219353.0
2019-01-16,2.114,2.167,2.114,2.144,1884504.0
2019-01-17,2.167,2.182,2.129,2.167,1838037.0
2019-01-18,2.121,2.129,2.053,2.053,3234989.0
2019-01-21,2.068,2.083,2.026,2.03,2265165.0
2019-01-22,2.03,2.053,2.03,2.037,1003125.0
2019-01-23,2.045,2.053,2.015,2.015,3145719.0
2019-01-24,2.03,2.045,2.003,2.03,1765769.0
2019-01-25,2.06,2.06,2.015,2.015,3711643.0
2019-01-29,2.007,2.053,2.007,2.022,4098131.0
2019-01-30,2.022,2.03,1.965,1.976,2652459.0
2019-01-31,1.984,2.03,1.969,2.015,2780883.0
2019-02-01,1.984,1.992,1.9,1.9,3546773.0
2019-02-04,1.908,1.992,1.908,1.992,3519487.0
2019-02-05,2.213,2.289,2.175,2.221,8582746.0
2019-02-06,2.221,2.274,2.198,2.266,4451327.0
2019-02-07,2.266,2.289,2.251,2.274,2950809.0
2019-02-08,2.274,2.282,2.251,2.274,1749366.0
2019-02-11,2.282,2.312,2.266,2.289,1472139.0
2019-02-12,2.305,2.32,2.282,2.312,2037395.0
2019-02-13,2.327,2.358,2.32,2.335,3029381.0
2019-02-14,2.297,2.35,2.297,2.335,1607698.0
2019-02-15,2.305,2.35,2.282,2.305,2336656.0
2019-02-18,2.343,2.343,2.282,2.289,1424907.0
2019-02-19,2.289,2.35,2.266,2.335,1970518.0
2019-02-20,2.343,2.343,2.228,2.251,1608751.0
2019-02-21,2.244,2.335,2.236,2.335,2374945.0
2019-02-22,2.342,2.388,2.334,2.388,2834106.0
2019-02-25,2.408,2.432,2.389,2.416,1933147.0
2019-02-26,2.424,2.424,2.377,2.408,1615089.0
2019-02-27,2.401,2.432,2.393,2.408,1514490.0
2019-02-28,2.408,2.455,2.401,2.416,2378474.0
2019-03-01,2.432,2.47,2.424,2.439,2164203.0
2019-03-04,2.478,2.501,2.463,2.486,3109817.0
2019-03-05,2.486,2.517,2.478,2.517,2431544.0
2019-03-06,2.525,2.525,2.451,2.47,2229751.0
2019-03-07,2.494,2.509,2.47,2.501,1300839.0
2019-03-08,2.501,2.525,2.463,2.486,2728096.0
2019-03-11,2.47,2.525,2.47,2.517,1728928.0
2019-03-12,2.517,2.525,2.432,2.439,2721105.0
2019-03-13,2.424,2.447,2.42,2.432,3406781.0
2019-03-14,2.432,2.455,2.408,2.447,1803797.0
2019-03-15,2.463,2.474,2.439,2.447,1823392.0
2019-03-18,2.424,2.47,2.424,2.455,1439871.0
2019-03-19,2.463,2.509,2.439,2.494,2271995.0
2019-03-20,2.494,2.517,2.47,2.501,1865312.0
2019-03-21,2.478,2.486,2.424,2.432,2451723.0
2019-03-22,2.455,2.494,2.447,2.463,1080950.0
2019-03-25,2.463,2.463,2.401,2.416,1367999.0
2019-03-26,2.439,2.451,2.408,2.424,2443258.0
2019-03-27,2.401,2.478,2.401,2.478,1124862.0
2019-03-28,2.463,2.478,2.432,2.463,1562290.0
2019-03-29,2.478,2.509,2.451,2.455,1392793.0
2019-04-01,2.447,2.486,2.447,2.463,2169375.0
2019-04-02,2.463,2.509,2.463,2.509,1472842.0
2019-04-03,2.501,2.536,2.432,2.439,2418790.0
2019-04-04,2.416,2.455,2.401,2.432,3418472.0
2019-04-05,2.393,2.424,2.362,2.416,1648136.0
2019-04-08,2.478,2.478,2.435,2.47,2578492.0
2019-04-09,2.486,2.505,2.466,2.494,1267389.0
2019-04-10,2.494,2.517,2.463,2.47,1887357.0
2019-04-11,2.439,2.478,2.432,2.447,1333852.0
2019-04-12,2.478,2.505,2.463,2.501,1352388.0
2019-04-15,2.517,2.517,2.486,2.494,694170.0
2019-04-16,2.463,2.501,2.455,2.494,1382769.0
2019-04-17,2.501,2.501,2.432,2.447,1635920.0
2019-04-18,2.501,2.509,2.455,2.501,2208067.0
2019-04-23,2.501,2.556,2.494,2.54,2501295.0
2019-04-24,2.556,2.614,2.552,2.61,2522633.0
2019-04-26,2.633,2.633,2.579,2.617,2126072.0
2019-04-29,2.61,2.633,2.571,2.602,1363750.0
2019-04-30,2.594,2.641,2.587,2.641,1447496.0
2019-05-01,2.633,2.679,2.621,2.656,1693964.0
2019-05-02,2.641,2.641,2.579,2.617,1571409.0
2019-05-03,2.587,2.625,2.567,2.61,1343067.0
2019-05-06,2.61,2.61,2.544,2.579,1592520.0
2019-05-07,2.556,2.579,2.525,2.548,1888701.0
2019-05-08,2.494,2.525,2.482,2.509,1747002.0
2019-05-09,2.509,2.548,2.509,2.532,945341.0
2019-05-10,2.54,2.556,2.517,2.54,1334389.0
2019-05-13,2.563,2.563,2.532,2.556,1286719.0
2019-05-14,2.501,2.505,2.478,2.494,2995729.0
2019-05-15,2.486,2.509,2.47,2.509,1645539.0
2019-05-16,2.548,2.548,2.47,2.494,2829775.0
2019-05-17,2.548,2.556,2.525,2.54,1494291.0
2019-05-20,2.532,2.556,2.509,2.517,1178403.0
2019-05-21,2.494,2.544,2.49,2.54,1918433.0
2019-05-22,2.525,2.587,2.517,2.563,1936681.0
2019-05-23,2.556,2.579,2.532,2.571,949397.0
2019-05-24,2.579,2.579,2.525,2.54,998910.0
2019-05-27,2.54,2.54,2.49,2.509,908787.0
2019-05-28,2.517,2.525,2.466,2.486,1449043.0
2019-05-29,2.447,2.486,2.447,2.47,1071994.0
2019-05-30,2.47,2.486,2.447,2.455,1743250.0
2019-05-31,2.47,2.47,2.439,2.439,1311803.0
2019-06-03,2.439,2.455,2.37,2.377,1727822.0
2019-06-04,2.354,2.385,2.339,2.377,2767214.0
2019-06-05,2.439,2.439,2.401,2.416,1496883.0
2019-06-06,2.401,2.459,2.393,2.447,1946577.0
2019-06-07,2.439,2.505,2.439,2.501,1037515.0
2019-06-11,2.517,2.556,2.494,2.532,1902299.0
2019-06-12,2.54,2.61,2.525,2.61,2680837.0
2019-06-13,2.617,2.664,2.59,2.633,3344217.0
2019-06-14,2.594,2.648,2.594,2.633,1730661.0
2019-06-17,2.664,2.672,2.629,2.648,2727709.0
2019-06-18,2.656,2.668,2.61,2.625,2267024.0
2019-06-19,2.641,2.687,2.621,2.641,3270317.0
2019-06-20,2.633,2.648,2.602,2.61,3098592.0
2019-06-21,2.633,2.641,2.598,2.602,2478166.0
2019-06-24,2.617,2.625,2.571,2.587,1334274.0
2019-06-25,2.61,2.617,2.587,2.594,2337081.0
2019-06-26,2.61,2.734,2.61,2.664,7985392.0
2019-06-27,2.679,2.707,2.664,2.695,4197052.0
2019-06-28,2.703,2.765,2.695,2.718,3665630.0
2019-07-01,2.718,2.741,2.61,2.633,1428010.0
2019-07-02,2.641,2.687,2.633,2.664,1205436.0
2019-07-03,2.664,2.695,2.656,2.687,1145890.0
2019-07-04,2.703,2.734,2.691,2.734,838011.0
2019-07-05,2.749,2.796,2.718,2.765,1954664.0
2019-07-08,2.78,2.796,2.703,2.726,1289457.0
2019-07-09,2.718,2.734,2.703,2.734,1156299.0
2019-07-10,2.726,2.772,2.718,2.734,1447961.0
2019-07-11,2.726,2.796,2.726,2.772,3133930.0
2019-07-12,2.765,2.799,2.757,2.796,2136215.0
2019-07-15,2.788,2.796,2.749,2.749,1601891.0
2019-07-16,2.749,2.78,2.734,2.734,1725790.0
2019-07-17,2.726,2.757,2.726,2.749,1394090.0
2019-07-18,2.749,2.803,2.738,2.78,1711330.0
2019-07-19,2.78,2.834,2.776,2.827,1549618.0
2019-07-22,2.803,2.827,2.772,2.803,1097376.0
2019-07-23,2.819,2.827,2.796,2.827,734471.0
2019-07-24,2.827,2.889,2.819,2.889,2106558.0
2019-07-25,2.974,2.974,2.865,2.896,2375460.0
2019-07-26,2.896,2.896,2.811,2.827,2161672.0
2019-07-29,2.842,2.889,2.842,2.873,1548318.0
2019-07-30,2.896,2.904,2.85,2.881,1896634.0
2019-07-31,2.904,2.958,2.892,2.943,2373164.0
2019-08-01,2.95,2.954,2.919,2.919,1455288.0
2019-08-02,2.927,2.947,2.889,2.904,2160155.0
2019-08-05,2.919,2.935,2.827,2.834,1495108.0
2019-08-06,2.718,2.78,2.71,2.726,1998707.0
2019-08-07,2.695,2.78,2.695,2.765,2039782.0
2019-08-08,2.734,2.803,2.734,2.803,1793594.0
2019-08-09,2.803,2.858,2.803,2.842,2134111.0
2019-08-12,2.842,2.85,2.803,2.827,731105.0
2019-08-13,2.796,2.827,2.78,2.788,1347455.0
2019-08-14,2.796,2.815,2.757,2.765,1786266.0
2019-08-15,2.703,2.71,2.648,2.656,2629974.0
2019-08-16,2.672,2.703,2.66,2.679,1903739.0
2019-08-19,2.703,2.718,2.672,2.687,912718.0
2019-08-20,2.687,2.78,2.687,2.757,1871457.0
2019-08-21,2.757,2.757,2.757,2.757,0.0
2019-08-22,2.721,2.966,2.721,2.95,6220215.0
2019-08-23,2.939,2.963,2.88,2.915,3780752.0
2019-08-26,2.876,2.955,2.872,2.939,2489050.0
2019-08-27,2.892,2.927,2.876,2.908,1675710.0
2019-08-28,2.923,2.939,2.9,2.908,1226638.0
2019-08-29,2.963,2.971,2.9,2.915,1249239.0
2019-08-30,2.963,2.979,2.923,2.963,2731357.0
2019-09-02,2.939,2.994,2.931,2.979,1781240.0
2019-09-03,3.002,3.058,2.987,3.018,2587273.0
2019-09-04,2.994,3.034,2.971,3.01,1661646.0
2019-09-05,3.042,3.054,2.998,3.034,2398685.0
2019-09-06,3.034,3.066,3.018,3.058,1352688.0
2019-09-09,3.073,3.073,3.014,3.026,1548546.0
2019-09-10,2.994,3.002,2.939,2.963,1371644.0
2019-09-11,2.923,2.947,2.9,2.923,1581191.0
2019-09-12,2.939,2.963,2.868,2.868,1233226.0
2019-09-13,2.868,2.9,2.844,2.868,1782069.0
2019-09-16,2.797,2.813,2.71,2.757,4567246.0
2019-09-17,2.742,2.821,2.726,2.813,2130643.0
2019-09-18,2.829,2.86,2.805,2.821,1573809.0
2019-09-19,2.821,2.939,2.821,2.876,4454776.0
2019-09-20,2.868,2.892,2.797,2.797,2339504.0
2019-09-23,2.797,2.86,2.773,2.852,2390548.0
2019-09-24,2.844,2.876,2.825,2.852,1567935.0
2019-09-25,2.805,2.848,2.789,2.829,1256845.0
2019-09-26,2.836,2.86,2.813,2.829,1559007.0
2019-09-27,2.852,2.868,2.829,2.86,1061691.0
2019-09-30,2.829,2.844,2.781,2.805,1893090.0
2019-10-01,2.805,2.836,2.789,2.829,1386993.0
2019-10-02,2.781,2.805,2.757,2.757,1100397.0
2019-10-03,2.671,2.734,2.647,2.702,2120938.0
2019-10-04,2.678,2.718,2.671,2.686,1812390.0
2019-10-07,2.678,2.726,2.671,2.726,524431.0
2019-10-08,2.702,2.73,2.686,2.702,1773129.0
2019-10-09,2.678,2.698,2.655,2.655,1593914.0
2019-10-10,2.647,2.678,2.623,2.639,1738251.0
2019-10-11,2.647,2.686,2.631,2.671,1738140.0
2019-10-14,2.678,2.702,2.663,2.686,2026873.0
2019-10-15,2.655,2.702,2.631,2.694,1746623.0
2019-10-16,2.742,2.852,2.718,2.829,3713203.0
2019-10-17,2.86,2.868,2.805,2.844,4581156.0
2019-10-18,2.908,3.034,2.876,2.892,5116185.0
2019-10-21,2.908,2.923,2.844,2.876,2063310.0
2019-10-22,2.868,2.9,2.852,2.852,1136081.0
2019-10-23,2.852,2.884,2.836,2.868,1486720.0
2019-10-24,2.876,2.892,2.805,2.805,1577765.0
2019-10-25,2.829,2.844,2.821,2.821,1432006.0
2019-10-28,2.844,2.86,2.813,2.829,880015.0
2019-10-29,2.844,2.852,2.829,2.844,1620677.0
2019-10-30,2.829,2.868,2.813,2.821,1597234.0
2019-10-31,2.836,2.844,2.797,2.836,1847697.0
2019-11-01,2.844,2.876,2.836,2.852,1234318.0
2019-11-04,2.884,2.892,2.836,2.836,1006773.0
2019-11-05,2.868,2.868,2.821,2.836,931713.0
2019-11-06,2.86,2.896,2.836,2.86,1822796.0
2019-11-07,2.844,2.892,2.844,2.884,1453787.0
2019-11-08,2.884,2.908,2.813,2.821,1580151.0
2019-11-11,2.86,2.868,2.797,2.805,1283935.0
2019-11-12,2.821,2.829,2.789,2.813,960574.0
2019-11-13,2.813,2.813,2.773,2.781,1157459.0
2019-11-14,2.781,2.868,2.773,2.844,1655885.0
2019-11-15,2.852,2.868,2.821,2.829,1338278.0
2019-11-18,2.797,2.821,2.789,2.821,929387.0
2019-11-19,2.813,2.852,2.805,2.852,1016837.0
2019-11-20,2.844,2.86,2.797,2.836,1855518.0
2019-11-21,2.844,2.844,2.789,2.805,1301776.0
2019-11-22,2.836,2.836,2.742,2.757,1063843.0
2019-11-25,2.734,2.765,2.702,2.726,1589857.0
2019-11-26,2.742,2.75,2.726,2.734,2233193.0
2019-11-27,2.734,2.821,2.718,2.813,2426393.0
2019-11-28,2.813,2.86,2.809,2.821,1402353.0
2019-11-29,2.836,2.86,2.813,2.821,1284104.0
2019-12-02,2.829,2.86,2.821,2.821,687408.0
2019-12-03,2.765,2.789,2.738,2.757,2170286.0
2019-12-04,2.718,2.726,2.678,2.686,1800449.0
2019-12-05,2.694,2.75,2.694,2.734,1375842.0
2019-12-06,2.726,2.765,2.71,2.718,1022761.0
2019-12-09,2.765,2.789,2.75,2.765,1435503.0
2019-12-10,2.75,2.789,2.75,2.765,899975.0
2019-12-11,2.789,2.805,2.757,2.805,931141.0
2019-12-12,2.789,2.821,2.765,2.805,1260739.0
2019-12-13,2.765,2.813,2.757,2.789,1775406.0
2019-12-16,2.789,2.868,2.789,2.852,2309210.0
2019-12-17,2.876,2.9,2.852,2.9,2625010.0
2019-12-18,2.868,2.9,2.836,2.868,1459198.0
2019-12-19,2.852,2.915,2.852,2.9,2356966.0
2019-12-20,2.892,2.923,2.884,2.923,3762437.0
2019-12-23,2.923,2.923,2.86,2.9,767790.0
2019-12-24,2.86,2.876,2.836,2.836,599657.0
2019-12-27,2.821,2.892,2.821,2.884,713456.0
2019-12-30,2.876,2.908,2.852,2.908,678558.0
2019-12-31,2.813,2.852,2.75,2.75,1510865.0
2020-01-02,2.844,2.844,2.773,2.797,1064330.0
2020-01-03,2.844,2.9,2.833,2.884,1457542.0
2020-01-06,2.765,2.876,2.765,2.86,1022843.0
2020-01-07,2.884,2.939,2.884,2.939,1158726.0
2020-01-08,2.955,2.955,2.86,2.884,1557397.0
2020-01-09,2.947,2.947,2.884,2.908,1412233.0
2020-01-10,2.939,2.987,2.912,2.979,1606856.0
2020-01-13,2.9,2.923,2.884,2.892,813712.0
2020-01-14,2.923,2.947,2.908,2.947,1006804.0
2020-01-15,2.955,2.963,2.931,2.963,1036849.0
2020-01-16,2.987,3.01,2.963,2.971,2864007.0
2020-01-17,3.002,3.002,2.959,2.979,1772390.0
2020-01-20,3.01,3.01,2.979,2.987,950180.0
2020-01-21,3.002,3.002,2.963,3.002,798519.0
2020-01-22,3.002,3.073,2.994,3.034,2182179.0
2020-01-23,3.034,3.034,2.975,3.018,1733682.0
2020-01-24,3.066,3.066,2.963,2.979,1181930.0
2020-01-28,2.955,2.994,2.931,2.955,1302069.0
2020-01-29,2.987,3.042,2.983,3.018,1257230.0
2020-01-30,3.042,3.085,3.018,3.026,2787891.0
2020-01-31,3.026,3.066,3.022,3.042,1423872.0
2020-02-03,2.963,3.018,2.939,2.994,1098494.0
2020-02-04,2.947,3.018,2.947,3.018,1032693.0
2020-02-05,3.026,3.073,3.026,3.066,1592717.0
2020-02-06,3.081,3.121,3.073,3.121,1828659.0
2020-02-07,3.113,3.113,2.979,3.026,3449519.0
2020-02-10,3.034,3.042,2.959,2.987,378794.0
2020-02-11,3.16,3.239,3.121,3.153,2479271.0
2020-02-12,3.16,3.2,3.145,3.168,2320253.0
2020-02-13,3.176,3.196,3.093,3.105,1621967.0
2020-02-14,3.089,3.113,3.066,3.073,1868390.0
2020-02-17,3.081,3.093,3.058,3.058,2065754.0
2020-02-18,3.034,3.081,3.034,3.058,1542856.0
2020-02-19,3.05,3.192,3.05,3.176,2161021.0
2020-02-20,3.168,3.216,3.16,3.184,1819759.0
2020-02-21,3.145,3.184,3.121,3.168,1673056.0
2020-02-24,3.105,3.121,3.089,3.089,1520472.0
2020-02-25,3.018,3.129,3.01,3.105,3504538.0
2020-02-26,2.994,3.026,2.927,2.994,4674817.0
2020-02-27,2.939,2.987,2.844,2.9,3905451.0
2020-02-28,2.835,2.987,2.803,2.963,4406472.0
2020-03-02,2.94,2.988,2.86,2.948,4725926.0
2020-03-03,3.02,3.044,2.94,2.964,3851989.0
2020-03-04,2.86,2.952,2.86,2.908,2835670.0
2020-03-05,2.988,3.004,2.9,2.94,3127670.0
2020-03-06,2.876,2.892,2.804,2.804,2584968.0
2020-03-09,2.708,2.724,2.6,2.604,4279053.0
2020-03-10,2.467,2.587,2.411,2.563,7074001.0
2020-03-11,2.604,2.748,2.559,2.676,10924166.0
2020-03-12,2.604,2.656,2.499,2.571,9320123.0
2020-03-13,2.403,2.756,2.323,2.756,10012297.0
2020-03-16,2.403,2.644,2.275,2.427,5827992.0
2020-03-17,2.475,2.716,2.379,2.716,6791541.0
2020-03-18,2.652,2.652,2.331,2.539,5842097.0
2020-03-19,2.604,2.604,2.331,2.363,5305252.0
2020-03-20,2.596,2.596,2.315,2.371,3978099.0
2020-03-23,2.243,2.267,2.019,2.203,7480078.0
2020-03-24,2.347,2.435,2.291,2.363,3565973.0
2020-03-25,2.403,2.483,2.147,2.251,4342658.0
2020-03-26,2.315,2.315,2.131,2.147,3173908.0
2020-03-27,2.195,2.251,2.011,2.051,5009698.0
2020-03-30,2.011,2.099,1.955,2.099,4802969.0
2020-03-31,2.115,2.123,1.963,1.995,7327772.0
2020-04-01,1.971,2.107,1.971,2.083,3718914.0
2020-04-02,1.963,2.011,1.931,1.955,2172788.0
2020-04-03,1.987,2.003,1.859,1.907,3917995.0
2020-04-06,1.899,1.955,1.85,1.867,3720277.0
2020-04-07,1.915,2.019,1.834,1.867,4338378.0
2020-04-08,1.818,2.027,1.794,1.995,3783646.0
2020-04-09,2.003,2.123,1.995,2.123,3443599.0
2020-04-14,2.075,2.099,1.995,2.035,4487953.0
2020-04-15,2.083,2.179,2.067,2.131,3833227.0
2020-04-16,2.083,2.179,2.035,2.131,5376418.0
2020-04-17,2.155,2.267,2.147,2.235,5715577.0
2020-04-20,2.227,2.315,2.147,2.147,3572591.0
2020-04-21,2.147,2.275,2.075,2.091,3302438.0
2020-04-22,2.027,2.211,2.027,2.187,1018736.0
2020-04-23,2.171,2.219,2.131,2.179,3687622.0
2020-04-24,2.155,2.203,2.155,2.163,1566237.0
2020-04-27,2.267,2.291,2.159,2.195,2737449.0
2020-04-28,2.211,2.323,2.207,2.251,3760032.0
2020-04-29,2.299,2.331,2.259,2.307,3220444.0
2020-04-30,2.403,2.459,2.363,2.459,4475161.0
2020-05-01,2.395,2.451,2.395,2.403,3800341.0
2020-05-04,2.355,2.467,2.331,2.435,2875433.0
2020-05-05,2.443,2.491,2.419,2.443,1698290.0
2020-05-06,2.427,2.475,2.379,2.411,623726.0
2020-05-07,2.403,2.443,2.395,2.435,3009775.0
2020-05-08,2.419,2.475,2.419,2.443,2275246.0
2020-05-11,2.467,2.483,2.363,2.379,2538826.0
2020-05-12,2.379,2.419,2.327,2.347,2094960.0
2020-05-13,2.323,2.339,2.275,2.331,2122900.0
2020-05-14,2.339,2.379,2.275,2.291,3367577.0
2020-05-15,2.323,2.371,2.299,2.347,1840893.0
2020-05-18,2.363,2.387,2.347,2.363,939189.0
2020-05-19,2.427,2.443,2.355,2.403,1953428.0
2020-05-20,2.395,2.435,2.363,2.427,1834601.0
2020-05-21,2.435,2.644,2.379,2.579,5897410.0
2020-05-22,2.604,2.628,2.515,2.523,2661327.0
2020-05-25,2.579,2.596,2.515,2.587,2069986.0
2020-05-26,2.62,2.676,2.596,2.66,2486028.0
2020-05-27,2.652,2.676,2.596,2.644,2978234.0
2020-05-28,2.644,2.676,2.539,2.596,4212986.0
2020-05-29,2.587,2.692,2.563,2.676,3287929.0
2020-06-01,2.652,2.676,2.62,2.676,2073861.0
2020-06-02,2.684,2.7,2.636,2.644,2673906.0
2020-06-03,2.66,2.716,2.652,2.716,1787631.0
2020-06-04,2.708,2.724,2.644,2.692,4219524.0
2020-06-05,2.66,2.7,2.652,2.684,1198497.0
2020-06-09,2.764,2.776,2.579,2.596,4739881.0
2020-06-10,2.571,2.804,2.559,2.74,5609806.0
2020-06-11,2.628,2.716,2.628,2.676,3344295.0
2020-06-12,2.612,2.644,2.571,2.571,2854551.0
2020-06-15,2.547,2.596,2.515,2.515,3516919.0
2020-06-16,2.579,2.696,2.563,2.644,4358905.0
2020-06-17,2.684,2.756,2.636,2.716,3073425.0
2020-06-18,2.708,2.724,2.612,2.692,4430181.0
2020-06-19,2.732,2.78,2.7,2.764,3136760.0
2020-06-22,2.74,2.748,2.684,2.732,1774704.0
2020-06-23,2.724,2.764,2.644,2.724,2855099.0
2020-06-24,2.764,2.832,2.74,2.772,3164824.0
2020-06-25,2.74,2.756,2.692,2.692,2839116.0
2020-06-26,2.684,2.732,2.66,2.724,1848731.0
2020-06-29,2.652,2.7,2.628,2.684,1527901.0
2020-06-30,2.772,2.82,2.652,2.692,2752477.0
2020-07-01,2.684,2.716,2.62,2.66,3100164.0
2020-07-02,2.684,2.756,2.648,2.732,2552324.0
2020-07-03,2.764,2.788,2.7,2.732,1581651.0
2020-07-06,2.748,2.756,2.692,2.692,899624.0
2020-07-07,2.764,2.764,2.692,2.724,1739629.0
2020-07-08,2.74,2.764,2.66,2.676,1554549.0
2020-07-09,2.692,2.724,2.644,2.652,1780622.0
2020-07-10,2.676,2.74,2.668,2.676,1389558.0
2020-07-13,2.724,2.724,2.648,2.684,2017191.0
2020-07-14,2.708,2.732,2.632,2.644,2212778.0
2020-07-15,2.636,2.724,2.636,2.716,1712284.0
2020-07-16,2.724,2.728,2.684,2.692,1801669.0
2020-07-17,2.716,2.724,2.644,2.708,1888341.0
2020-07-20,2.668,2.724,2.668,2.684,1014534.0
2020-07-21,2.732,2.812,2.7,2.796,3174739.0
2020-07-22,2.86,2.9,2.804,2.828,2618637.0
2020-07-23,2.804,2.848,2.772,2.828,2786659.0
2020-07-24,2.828,2.852,2.788,2.836,1554205.0
2020-07-27,2.788,2.82,2.764,2.772,2412265.0
2020-07-28,2.812,2.82,2.74,2.748,2036600.0
2020-07-29,2.716,2.78,2.708,2.748,2503380.0
2020-07-30,2.748,2.788,2.74,2.764,2243455.0
2020-07-31,2.716,2.748,2.668,2.684,2114698.0
2020-08-03,2.684,2.74,2.676,2.7,2107858.0
2020-08-04,2.724,2.796,2.692,2.708,3203122.0
2020-08-05,2.668,2.716,2.668,2.676,1655778.0
2020-08-06,2.684,2.708,2.656,2.684,1817203.0
2020-08-07,2.676,2.7,2.66,2.684,1147976.0
2020-08-10,2.724,2.724,2.684,2.708,1226023.0
2020-08-11,2.716,2.756,2.692,2.7,2428534.0
2020-08-12,2.724,2.796,2.724,2.756,2566704.0
2020-08-13,2.804,2.804,2.76,2.772,2879114.0
2020-08-14,2.78,2.796,2.732,2.732,1541356.0
2020-08-17,2.692,2.74,2.692,2.716,2385460.0
2020-08-18,2.732,2.82,2.724,2.796,1894559.0
2020-08-19,2.756,2.876,2.756,2.86,3172813.0
2020-08-20,2.804,2.844,2.764,2.844,2728122.0
2020-08-21,2.86,2.876,2.78,2.804,1903195.0
2020-08-24,2.78,2.824,2.74,2.804,2013122.0
2020-08-25,2.828,2.844,2.772,2.82,4863996.0
2020-08-26,2.836,2.852,2.62,2.748,6949922.0
2020-08-27,2.764,2.996,2.764,2.884,5155622.0
2020-08-28,2.86,2.956,2.812,2.924,4336131.0
2020-08-31,2.892,2.909,2.843,2.876,466019.0
2020-09-01,2.823,2.848,2.782,2.823,2180001.0
2020-09-02,2.905,2.905,2.823,2.84,2441783.0
2020-09-03,2.905,2.905,2.79,2.823,2608293.0
2020-09-04,2.774,2.798,2.712,2.733,2582863.0
2020-09-07,2.675,2.757,2.643,2.725,2668827.0
2020-09-08,2.774,2.774,2.708,2.774,1474812.0
2020-09-09,2.684,2.716,2.667,2.684,2627197.0
2020-09-10,2.749,2.84,2.733,2.766,3274905.0
2020-09-11,2.684,2.766,2.684,2.749,1544774.0
2020-09-14,2.798,2.798,2.716,2.749,2365752.0
2020-09-15,2.741,2.757,2.675,2.692,3289012.0
2020-09-16,2.725,2.766,2.716,2.741,3139036.0
2020-09-17,2.749,2.749,2.675,2.675,2717331.0
2020-09-18,2.675,2.741,2.675,2.716,5040293.0
2020-09-21,2.716,2.766,2.708,2.757,2558163.0
2020-09-22,2.708,2.757,2.667,2.675,2919052.0
2020-09-23,2.733,2.807,2.7,2.79,3049664.0
2020-09-24,2.733,2.749,2.692,2.7,2030053.0
2020-09-25,2.7,2.737,2.684,2.7,1477133.0
2020-09-28,2.684,2.716,2.684,2.692,1026007.0
2020-09-29,2.708,2.733,2.667,2.692,1335677.0
2020-09-30,2.651,2.675,2.618,2.626,3178159.0
2020-10-01,2.659,2.684,2.626,2.634,1884452.0
2020-10-02,2.61,2.651,2.577,2.593,2691170.0
2020-10-05,2.667,2.753,2.638,2.716,2420709.0
2020-10-06,2.716,2.733,2.643,2.716,1928904.0
2020-10-07,2.716,2.757,2.7,2.741,2348761.0
2020-10-08,2.741,2.79,2.725,2.757,1850612.0
2020-10-09,2.766,2.79,2.757,2.782,997285.0
2020-10-12,2.79,2.831,2.79,2.823,1259839.0
2020-10-13,2.848,2.889,2.831,2.872,2173877.0
2020-10-14,2.864,2.93,2.856,2.922,2055921.0
2020-10-15,2.93,2.946,2.905,2.905,1930282.0
2020-10-16,2.922,2.922,2.84,2.864,1427016.0
2020-10-19,2.881,2.881,2.79,2.84,2110290.0
2020-10-20,2.84,2.913,2.815,2.84,2905414.0
2020-10-21,2.84,2.864,2.807,2.823,1615811.0
2020-10-22,2.782,2.798,2.725,2.798,2351091.0
2020-10-23,2.774,2.798,2.741,2.757,1032327.0
2020-10-26,2.766,2.803,2.757,2.774,1058057.0
2020-10-27,2.782,2.823,2.733,2.774,1896128.0
2020-10-28,2.971,2.987,2.909,2.922,4175436.0
2020-10-29,2.889,2.954,2.881,2.946,3757589.0
2020-10-30,2.954,2.954,2.905,2.922,3622053.0
2020-11-02,2.946,2.946,2.889,2.913,2187369.0
2020-11-03,2.889,2.954,2.889,2.946,2103663.0
2020-11-04,2.946,3.004,2.913,2.995,4414966.0
2020-11-05,2.987,3.061,2.971,3.028,2507587.0
2020-11-06,3.036,3.078,3.004,3.053,2536233.0
2020-11-09,3.094,3.102,3.061,3.102,1887572.0
2020-11-10,3.242,3.25,3.11,3.119,2325057.0
2020-11-11,3.143,3.176,3.098,3.176,2510673.0
2020-11-12,3.16,3.16,3.098,3.127,1731991.0
2020-11-13,3.119,3.16,3.119,3.143,2248606.0
2020-11-16,3.143,3.168,3.143,3.16,154003.0
2020-11-17,3.151,3.184,3.11,3.127,2761453.0
2020-11-18,3.168,3.233,3.143,3.184,3920324.0
2020-11-19,3.176,3.258,3.16,3.217,1905654.0
2020-11-20,3.217,3.242,3.184,3.201,1794382.0
2020-11-23,3.201,3.217,3.168,3.168,1198385.0
2020-11-24,3.168,3.184,3.127,3.16,1880060.0
2020-11-25,3.16,3.225,3.143,3.209,2124269.0
2020-11-26,3.217,3.299,3.209,3.274,1838162.0
2020-11-27,3.217,3.225,3.168,3.192,1620105.0
2020-11-30,3.225,3.225,3.16,3.168,2346909.0
2020-12-01,3.16,3.242,3.16,3.217,2235608.0
2020-12-02,3.168,3.242,3.168,3.209,1859910.0
2020-12-03,3.201,3.233,3.176,3.176,1079272.0
2020-12-04,3.168,3.209,3.168,3.184,954183.0
2020-12-07,3.184,3.184,3.106,3.135,1730252.0
2020-12-08,3.11,3.192,3.102,3.16,889447.0
2020-12-09,3.176,3.233,3.16,3.192,2244469.0
2020-12-10,3.184,3.258,3.168,3.242,1909742.0
2020-12-11,3.209,3.225,3.168,3.192,1313018.0
2020-12-14,3.217,3.274,3.192,3.209,2075927.0
2020-12-15,3.16,3.25,3.16,3.209,2027404.0
2020-12-16,3.192,3.25,3.16,3.201,2405079.0
2020-12-17,3.225,3.316,3.225,3.291,3732781.0
2020-12-18,3.274,3.307,3.242,3.266,4429279.0
2020-12-21,3.233,3.316,3.233,3.307,2040218.0
2020-12-22,3.266,3.316,3.233,3.283,2081160.0
2020-12-23,3.291,3.373,3.266,3.34,1947630.0
2020-12-24,3.365,3.365,3.258,3.274,1021160.0
2020-12-29,3.307,3.316,3.258,3.291,1135991.0
2020-12-30,3.258,3.307,3.225,3.307,1621170.0
2020-12-31,3.25,3.316,3.25,3.274,716524.0
2021-01-04,3.291,3.332,3.274,3.316,1100075.0
2021-01-05,3.233,3.287,3.217,3.283,1324124.0
2021-01-06,3.225,3.279,3.225,3.266,1237235.0
2021-01-07,3.365,3.365,3.307,3.307,1481197.0
2021-01-08,3.316,3.316,3.287,3.316,1519415.0
2021-01-11,3.242,3.316,3.242,3.274,1030686.0
2021-01-12,3.291,3.316,3.274,3.291,1243891.0
2021-01-13,3.258,3.299,3.233,3.274,1711604.0
2021-01-14,3.274,3.316,3.266,3.283,1157968.0
2021-01-15,3.258,3.311,3.25,3.266,1363067.0
2021-01-18,3.25,3.291,3.242,3.283,1199259.0
2021-01-19,3.316,3.316,3.283,3.307,964477.0
2021-01-20,3.299,3.365,3.299,3.34,943177.0
2021-01-21,3.34,3.373,3.328,3.348,1104364.0
2021-01-22,3.357,3.365,3.299,3.34,2108575.0
2021-01-25,3.34,3.348,3.316,3.34,828049.0
2021-01-27,3.34,3.365,3.307,3.316,1648720.0
2021-01-28,3.274,3.291,3.221,3.242,1590010.0
2021-01-29,3.332,3.34,3.258,3.283,3006425.0
2021-02-01,3.266,3.307,3.225,3.283,1382104.0
2021-02-02,3.283,3.316,3.274,3.291,1252254.0
2021-02-03,3.34,3.34,3.299,3.316,1123853.0
2021-02-04,3.324,3.34,3.291,3.299,1194718.0
2021-02-05,3.348,3.377,3.324,3.332,714018.0
2021-02-08,3.307,3.34,3.291,3.307,1247253.0
2021-02-09,3.283,3.332,3.283,3.291,608082.0
2021-02-10,3.299,3.316,3.274,3.307,1026315.0
2021-02-11,3.283,3.316,3.274,3.283,862191.0
2021-02-12,3.283,3.307,3.274,3.291,984514.0
2021-02-15,3.324,3.348,3.299,3.348,744598.0
2021-02-16,3.357,3.365,3.316,3.357,1222297.0
2021-02-17,3.357,3.357,3.283,3.299,767150.0
2021-02-18,3.291,3.316,3.274,3.299,1185211.0
2021-02-19,3.291,3.324,3.274,3.299,1021618.0
2021-02-22,3.266,3.303,3.242,3.242,1599840.0
2021-02-23,3.307,3.373,3.274,3.34,1849152.0
2021-02-24,3.365,3.398,3.291,3.291,2337890.0
2021-02-25,3.34,3.357,3.266,3.283,1732727.0
2021-02-26,3.283,3.366,3.22,3.274,2475172.0
2021-03-01,3.319,3.352,3.277,3.335,2008247.0
2021-03-02,3.369,3.41,3.31,3.319,2996917.0
2021-03-03,3.302,3.335,3.277,3.285,1069861.0
2021-03-04,3.302,3.31,3.219,3.269,2075715.0
2021-03-05,3.277,3.285,3.248,3.26,2083360.0
2021-03-08,3.294,3.327,3.244,3.252,1605540.0
2021-03-09,3.277,3.302,3.244,3.26,1606933.0
2021-03-10,3.244,3.294,3.227,3.227,1096919.0
2021-03-11,3.31,3.31,3.152,3.235,2799999.0
2021-03-12,3.202,3.227,3.152,3.177,1677351.0
2021-03-15,3.177,3.248,3.169,3.219,1313194.0
2021-03-16,3.219,3.231,3.185,3.202,1573256.0
2021-03-17,3.16,3.235,3.127,3.21,1964046.0
2021-03-18,3.21,3.235,3.194,3.227,1716186.0
2021-03-19,3.227,3.269,3.202,3.235,1367973.0
2021-03-22,3.143,3.244,3.143,3.219,2117985.0
2021-03-23,3.169,3.235,3.169,3.202,1700068.0
2021-03-24,3.21,3.21,3.169,3.194,2191546.0
2021-03-25,3.185,3.235,3.185,3.219,1100959.0
2021-03-26,3.252,3.26,3.219,3.227,904145.0
2021-03-29,3.235,3.235,3.202,3.202,845037.0
2021-03-30,3.202,3.219,3.152,3.169,1303880.0
2021-03-31,3.194,3.219,3.169,3.177,1896101.0
2021-04-01,3.16,3.198,3.152,3.169,1190654.0
2021-04-06,3.202,3.235,3.194,3.21,1473652.0
2021-04-07,3.227,3.277,3.202,3.244,1274012.0
2021-04-08,3.277,3.31,3.252,3.302,1157523.0
2021-04-09,3.31,3.369,3.294,3.369,1795336.0
2021-04-12,3.369,3.377,3.319,3.352,1229075.0
2021-04-13,3.369,3.369,3.331,3.36,817033.0
2021-04-14,3.36,3.427,3.344,3.419,2822714.0
2021-04-15,3.419,3.469,3.36,3.46,1718126.0
2021-04-16,3.452,3.46,3.427,3.435,1116025.0
2021-04-19,3.46,3.502,3.452,3.46,961436.0
2021-04-20,3.469,3.485,3.435,3.469,1220055.0
2021-04-21,3.452,3.494,3.427,3.494,1861708.0
2021-04-22,3.469,3.519,3.452,3.502,1507356.0
2021-04-23,3.494,3.515,3.485,3.494,1252217.0
2021-04-26,3.477,3.51,3.444,3.46,1178426.0
2021-04-27,3.41,3.435,3.394,3.402,1161084.0
2021-04-28,3.502,3.527,3.41,3.46,2763856.0
2021-04-29,3.527,3.552,3.49,3.544,1515866.0
2021-04-30,3.535,3.535,3.444,3.477,983771.0
2021-05-03,3.494,3.544,3.485,3.51,717602.0
2021-05-04,3.494,3.544,3.494,3.519,944984.0
2021-05-05,3.51,3.565,3.51,3.552,1238243.0
2021-05-06,3.452,3.535,3.452,3.46,1427796.0
2021-05-07,3.435,3.477,3.377,3.394,1256149.0
2021-05-10,3.352,3.406,3.335,3.36,1920073.0
2021-05-11,3.327,3.385,3.319,3.352,2323577.0
2021-05-12,3.294,3.331,3.235,3.285,3118456.0
2021-05-13,3.294,3.31,3.252,3.285,1568654.0
2021-05-14,3.327,3.344,3.269,3.277,1159842.0
2021-05-17,3.26,3.294,3.235,3.235,577233.0
2021-05-18,3.235,3.264,3.219,3.227,849188.0
2021-05-19,3.177,3.256,3.169,3.244,2021064.0
2021-05-20,3.269,3.294,3.26,3.269,440611.0
2021-05-21,3.31,3.327,3.26,3.269,1043510.0
2021-05-24,3.285,3.31,3.26,3.285,844420.0
2021-05-25,3.302,3.31,3.285,3.31,1616448.0
2021-05-26,3.394,3.402,3.319,3.327,1981437.0
2021-05-27,3.31,3.335,3.256,3.31,1284389.0
2021-05-28,3.385,3.385,3.319,3.352,1158263.0
2021-05-31,3.352,3.36,3.319,3.352,1255546.0
2021-06-01,3.335,3.335,3.277,3.31,881106.0
2021-06-02,3.26,3.36,3.26,3.344,1262175.0
2021-06-03,3.36,3.364,3.302,3.335,1379160.0
2021-06-04,3.335,3.36,3.327,3.352,2117548.0
2021-06-07,3.344,3.369,3.319,3.352,624438.0
2021-06-08,3.377,3.402,3.352,3.385,1184426.0
2021-06-09,3.394,3.477,3.385,3.46,1872072.0
2021-06-10,3.51,3.569,3.485,3.552,2423188.0
2021-06-11,3.544,3.569,3.519,3.544,1265998.0
2021-06-15,3.56,3.577,3.494,3.577,1253023.0
2021-06-16,3.585,3.669,3.577,3.669,1454562.0
2021-06-17,3.644,3.644,3.544,3.585,1675567.0
2021-06-18,3.585,3.61,3.56,3.602,1542008.0
2021-06-21,3.594,3.594,3.519,3.519,1084477.0
2021-06-22,3.594,3.635,3.535,3.61,1352635.0
2021-06-23,3.585,3.644,3.585,3.635,1099359.0
2021-06-24,3.602,3.619,3.556,3.61,2242996.0
2021-06-25,3.627,3.66,3.61,3.652,1040762.0
2021-06-28,3.652,3.66,3.627,3.644,1104168.0
2021-06-29,3.619,3.644,3.569,3.627,956569.0
2021-06-30,3.644,3.71,3.61,3.669,1774252.0
2021-07-01,3.685,3.694,3.56,3.577,2581670.0
2021-07-02,3.585,3.585,3.535,3.552,1711375.0
2021-07-05,3.56,3.619,3.527,3.61,1509259.0
2021-07-06,3.585,3.602,3.527,3.56,2036758.0
2021-07-07,3.519,3.644,3.519,3.635,1781318.0
2021-07-08,3.669,3.677,3.619,3.619,2832817.0
2021-07-09,3.535,3.585,3.535,3.585,1174942.0
2021-07-12,3.669,3.669,3.59,3.619,1125611.0
2021-07-13,3.652,3.669,3.627,3.644,1703696.0
2021-07-14,3.635,3.694,3.619,3.669,1348960.0
2021-07-15,3.669,3.719,3.652,3.685,1417292.0
2021-07-16,3.702,3.719,3.677,3.685,976987.0
2021-07-19,3.669,3.677,3.627,3.669,876423.0
2021-07-20,3.652,3.665,3.602,3.652,1211533.0
2021-07-21,3.719,3.727,3.677,3.694,1634300.0
2021-07-22,3.685,3.735,3.685,3.735,1061124.0
2021-07-23,3.669,3.71,3.669,3.685,1183501.0
2021-07-26,3.669,3.735,3.627,3.71,1942292.0
2021-07-27,3.702,3.71,3.652,3.685,1437254.0
2021-07-28,3.71,3.74,3.66,3.685,2174319.0
2021-07-29,3.619,3.702,3.619,3.702,1646838.0
2021-07-30,3.71,3.727,3.677,3.702,1037809.0
2021-08-02,3.735,3.761,3.719,3.727,1328313.0
2021-08-03,3.719,3.756,3.71,3.744,1421138.0
2021-08-04,3.727,3.786,3.719,3.786,1503922.0
2021-08-05,3.786,3.827,3.752,3.811,1106556.0
2021-08-06,3.819,3.844,3.761,3.794,1516896.0
2021-08-09,3.819,3.919,3.819,3.894,1442108.0
2021-08-10,3.919,3.969,3.877,3.944,3025516.0
2021-08-11,3.902,3.919,3.836,3.861,1481132.0
2021-08-12,3.919,3.927,3.877,3.886,1657142.0
2021-08-13,3.911,3.977,3.886,3.911,2126459.0
2021-08-16,3.911,3.911,3.911,3.911,0.0
2021-08-17,3.961,4.102,3.961,4.061,1519752.0
2021-08-18,4.093,4.254,4.076,4.161,1478517.0
2021-08-19,4.161,4.305,4.161,4.28,4906055.0
2021-08-20,4.288,4.314,4.203,4.246,3356121.0
2021-08-23,4.203,4.361,4.203,4.314,4100664.0
2021-08-24,4.314,4.331,4.229,4.229,3431173.0
2021-08-25,4.237,4.271,4.182,4.195,3356189.0
2021-08-26,4.186,4.263,4.178,4.237,2016878.0
2021-08-27,4.22,4.28,4.212,4.246,1849588.0
2021-08-30,4.246,4.246,4.169,4.178,1846632.0
2021-08-31,4.178,4.271,4.144,4.246,2828610.0
2021-09-01,4.22,4.237,4.152,4.229,1776735.0
2021-09-02,4.229,4.246,4.127,4.186,2058196.0
2021-09-03,4.186,4.203,4.139,4.203,2221060.0
2021-09-06,4.203,4.212,4.169,4.212,2113877.0
2021-09-07,4.135,4.203,4.135,4.178,1623533.0
2021-09-08,4.093,4.191,4.093,4.169,2538689.0
2021-09-09,4.144,4.178,4.088,4.11,2275038.0
2021-09-10,4.11,4.174,4.076,4.093,2099872.0
2021-09-13,4.084,4.131,4.076,4.118,816648.0
2021-09-14,4.11,4.161,4.084,4.11,2682793.0
2021-09-15,4.084,4.118,4.059,4.093,1396361.0
2021-09-16,4.067,4.186,4.067,4.144,2475900.0
2021-09-17,4.118,4.169,4.059,4.101,4966260.0
2021-09-20,4.042,4.135,4.042,4.11,2067799.0
2021-09-21,4.05,4.152,4.025,4.144,1797042.0
2021-09-22,4.059,4.161,4.05,4.093,2831995.0
2021-09-23,4.152,4.212,4.101,4.186,2552173.0
2021-09-24,4.169,4.178,4.067,4.093,2183037.0
2021-09-27,4.084,4.169,4.076,4.152,2029691.0
2021-09-28,4.118,4.148,4.084,4.093,2757640.0
2021-09-29,4.033,4.114,4.025,4.084,2263414.0
2021-09-30,4.144,4.161,4.067,4.152,3001220.0
2021-10-01,4.076,4.152,4.059,4.152,3818201.0
2021-10-04,4.152,4.199,4.101,4.135,892947.0
2021-10-05,4.076,4.152,4.076,4.144,2559985.0
2021-10-06,4.169,4.186,4.05,4.067,2454263.0
2021-10-07,4.144,4.156,4.093,4.11,2999748.0
2021-10-08,4.161,4.161,4.076,4.144,2405483.0
2021-10-11,4.152,4.22,4.127,4.144,2631880.0
2021-10-12,4.118,4.182,4.11,4.144,2701646.0
2021-10-13,4.042,4.152,4.008,4.152,403257.0
2021-10-14,4.169,4.203,4.152,4.152,2635493.0
2021-10-15,4.135,4.152,4.046,4.11,2728053.0
2021-10-18,4.118,4.118,4.059,4.101,2541684.0
2021-10-19,4.05,4.144,4.042,4.11,2612835.0
2021-10-20,4.084,4.101,4.033,4.076,3217016.0
2021-10-21,4.093,4.11,4.05,4.059,2659065.0
2021-10-22,4.084,4.11,4.05,4.076,2921106.0
2021-10-25,4.084,4.11,4.059,4.093,1239830.0
2021-10-26,4.059,4.127,4.042,4.067,2111925.0
2021-10-27,4.05,4.101,4.016,4.033,1517927.0
2021-10-28,4.033,4.033,3.965,3.965,2036048.0
2021-10-29,3.982,3.982,3.931,3.957,3629637.0
2021-11-01,3.982,4.016,3.957,3.999,2761755.0
2021-11-02,4.008,4.033,3.948,3.974,328411.0
2021-11-03,3.965,4.05,3.965,4.05,2588903.0
2021-11-04,4.042,4.135,4.033,4.118,4174734.0
2021-11-05,4.152,4.263,4.152,4.229,3623559.0
2021-11-08,4.203,4.246,4.186,4.203,2025469.0
2021-11-09,4.178,4.263,4.174,4.246,2133457.0
2021-11-10,4.237,4.246,4.195,4.22,1106810.0
2021-11-11,4.254,4.271,4.186,4.237,2153852.0
2021-11-12,4.212,4.246,4.212,4.22,1262046.0
2021-11-15,4.254,4.263,4.229,4.263,1549210.0
2021-11-16,4.22,4.263,4.212,4.246,583883.0
2021-11-17,4.212,4.335,4.212,4.322,3219375.0
2021-11-18,4.305,4.339,4.297,4.314,662142.0
2021-11-19,4.297,4.356,4.293,4.356,4171396.0
2021-11-22,4.416,4.433,4.373,4.407,1823305.0
2021-11-23,4.407,4.407,4.339,4.365,1549360.0
2021-11-24,4.288,4.348,4.288,4.314,1740683.0
2021-11-25,4.322,4.373,4.212,4.229,2228356.0
2021-11-26,4.339,4.339,4.152,4.161,2291598.0
2021-11-29,4.135,4.203,4.118,4.152,3594153.0
2021-11-30,4.152,4.237,4.135,4.186,5917012.0
2021-12-01,4.101,4.152,4.076,4.084,1816071.0
2021-12-02,4.084,4.152,4.084,4.11,2764971.0
2021-12-03,4.212,4.212,4.135,4.144,2066235.0
2021-12-06,4.229,4.229,4.135,4.144,3172171.0
2021-12-07,4.271,4.314,4.203,4.246,4077616.0
2021-12-08,4.28,4.297,4.076,4.076,6946558.0
2021-12-09,4.093,4.178,4.059,4.135,4508877.0
2021-12-10,4.169,4.169,4.016,4.101,18994061.0
2021-12-13,4.22,4.22,4.059,4.135,4219806.0
2021-12-14,4.254,4.254,4.161,4.212,3609421.0
2021-12-15,4.28,4.28,4.144,4.152,1781900.0
2021-12-16,4.135,4.195,4.114,4.178,3234473.0
2021-12-17,4.271,4.339,4.22,4.305,10234960.0
2021-12-20,4.28,4.331,4.212,4.229,4185085.0
2021-12-21,4.288,4.322,4.229,4.305,2007691.0
2021-12-22,4.263,4.288,4.22,4.288,2545289.0
2021-12-23,4.322,4.322,4.28,4.297,962713.0
2021-12-24,4.339,4.399,4.322,4.382,1411576.0
2021-12-29,4.407,4.501,4.407,4.493,2836396.0
2021-12-30,4.552,4.569,4.493,4.544,3079605.0
2021-12-31,4.544,4.544,4.467,4.467,1216151.0
2022-01-04,4.51,4.569,4.476,4.569,2167880.0
2022-01-05,4.595,4.629,4.459,4.493,3618603.0
2022-01-06,4.399,4.488,4.399,4.433,2070392.0
2022-01-07,4.527,4.586,4.463,4.501,3115548.0
2022-01-10,4.544,4.569,4.442,4.476,2466974.0
2022-01-11,4.459,4.51,4.45,4.467,3041899.0
2022-01-12,4.442,4.467,4.416,4.459,2756797.0
2022-01-13,4.433,4.459,4.356,4.382,2916690.0
2022-01-14,4.382,4.399,4.305,4.322,5084904.0
2022-01-17,4.322,4.476,4.322,4.399,2008488.0
2022-01-18,4.373,4.552,4.365,4.373,3259500.0
2022-01-19,4.339,4.352,4.246,4.271,3170264.0
2022-01-20,4.237,4.246,4.152,4.203,3703304.0
2022-01-21,4.135,4.186,4.118,4.135,3642544.0
2022-01-24,3.999,4.135,3.923,4.101,3455569.0
2022-01-25,4.084,4.097,3.961,3.999,4754925.0
2022-01-27,4.186,4.186,3.88,3.923,5294417.0
2022-01-28,4.067,4.084,3.923,3.999,6710444.0
2022-01-31,3.905,3.965,3.863,3.94,3346137.0
2022-02-01,3.974,4.059,3.965,4.033,2988179.0
2022-02-02,4.05,4.067,3.991,4.042,2690885.0
2022-02-03,3.931,4.008,3.931,4.008,3274542.0
2022-02-04,3.957,4.016,3.944,4.016,586131.0
2022-02-07,3.957,4.118,3.957,4.093,3790601.0
2022-02-08,3.957,4.11,3.957,4.05,3169372.0
2022-02-09,4.025,4.135,4.025,4.127,5728065.0
2022-02-10,4.144,4.161,4.076,4.084,2582739.0
2022-02-11,4.025,4.101,4.025,4.033,1209122.0
2022-02-14,4.016,4.05,3.957,3.982,2529193.0
2022-02-15,3.871,4.008,3.863,3.999,2459410.0
2022-02-16,4.008,4.05,3.974,4.042,2381924.0
2022-02-17,4.025,4.093,4.008,4.042,2463273.0
2022-02-18,3.999,4.05,3.991,3.999,1970467.0
2022-02-21,3.999,4.05,3.965,4.033,3836451.0
2022-02-22,3.931,3.999,3.795,3.982,7894887.0
2022-02-23,3.999,4.246,3.999,4.186,6204006.0
2022-02-24,4.135,4.297,4.084,4.093,10346752.0
2022-02-25,4.077,4.09,3.977,3.999,3781229.0
2022-02-28,3.951,4.011,3.925,4.011,3906944.0
2022-03-01,4.029,4.089,4.011,4.037,2530631.0
2022-03-02,3.934,3.994,3.925,3.977,3505137.0
2022-03-03,3.994,4.003,3.934,3.951,2778260.0
2022-03-04,3.89,3.951,3.864,3.942,2968719.0
2022-03-07,3.934,3.951,3.804,3.813,2974747.0
2022-03-08,3.83,3.834,3.752,3.769,2519445.0
2022-03-09,3.718,3.821,3.692,3.804,2749211.0
2022-03-10,3.83,3.925,3.83,3.89,3492917.0
2022-03-11,3.89,3.925,3.821,3.839,2863758.0
2022-03-14,3.873,3.968,3.873,3.968,3380413.0
2022-03-15,4.02,4.15,3.968,4.089,2807214.0
2022-03-16,4.107,4.167,4.089,4.141,2070391.0
2022-03-17,4.219,4.254,4.15,4.158,2507677.0
2022-03-18,4.132,4.176,4.115,4.167,3189267.0
2022-03-21,4.219,4.245,4.107,4.132,2725418.0
2022-03-22,4.132,4.167,4.089,4.132,3013904.0
2022-03-23,4.115,4.15,4.107,4.15,3000093.0
2022-03-24,4.115,4.141,4.089,4.098,1644782.0
2022-03-25,4.15,4.158,4.081,4.107,2021826.0
2022-03-28,4.15,4.158,4.089,4.124,1664406.0
2022-03-29,4.141,4.167,4.107,4.124,1904085.0
2022-03-30,4.115,4.137,4.089,4.132,1508092.0
2022-03-31,4.158,4.193,4.107,4.132,2799597.0
2022-04-01,4.089,4.158,4.089,4.098,1445890.0
2022-04-04,4.124,4.158,4.098,4.141,1118881.0
2022-04-05,4.184,4.228,4.15,4.167,1512682.0
2022-04-06,4.167,4.21,4.15,4.21,1171677.0
2022-04-07,4.202,4.236,4.167,4.21,1732665.0
2022-04-08,4.228,4.271,4.202,4.228,968955.0
2022-04-11,4.193,4.262,4.193,4.228,763757.0
2022-04-12,4.228,4.271,4.219,4.219,1081990.0
2022-04-13,4.184,4.228,4.184,4.193,1873540.0
2022-04-14,4.193,4.232,4.184,4.202,1916324.0
2022-04-19,4.193,4.228,4.167,4.228,1079058.0
2022-04-20,4.236,4.254,4.184,4.202,2394615.0
2022-04-21,4.262,4.331,4.254,4.323,1601327.0
2022-04-22,4.34,4.366,4.284,4.34,2635692.0
2022-04-26,4.305,4.418,4.305,4.392,3844167.0
2022-04-27,4.366,4.461,4.366,4.392,4274209.0
2022-04-28,4.4,4.426,4.349,4.392,2143387.0
2022-04-29,4.444,4.461,4.4,4.461,2022549.0
2022-05-02,4.375,4.426,4.34,4.34,1208647.0
2022-05-03,4.288,4.366,4.288,4.314,1045180.0
2022-05-04,4.34,4.357,4.262,4.279,1134709.0
2022-05-05,4.288,4.349,4.266,4.331,2498901.0
2022-05-06,4.314,4.314,4.189,4.228,2535123.0
2022-05-09,4.193,4.202,4.115,4.167,1360320.0
2022-05-10,4.193,4.245,4.124,4.158,2648983.0
2022-05-11,4.167,4.219,4.132,4.176,2784165.0
2022-05-12,4.21,4.262,4.132,4.158,4146832.0
2022-05-13,4.167,4.254,4.124,4.254,3871800.0
2022-05-16,4.279,4.323,4.271,4.288,1917514.0
2022-05-17,4.323,4.349,4.258,4.271,1706876.0
2022-05-18,4.245,4.297,4.21,4.228,2207415.0
2022-05-19,4.184,4.245,4.184,4.245,1548595.0
2022-05-20,4.228,4.362,4.223,4.357,3258349.0
2022-05-23,4.366,4.426,4.366,4.4,3676495.0
2022-05-24,4.392,4.452,4.34,4.349,3661964.0
2022-05-25,4.409,4.409,4.305,4.34,1637124.0
2022-05-26,4.288,4.357,4.288,4.323,1404862.0
2022-05-27,4.409,4.435,4.362,4.392,1399295.0
2022-05-30,4.461,4.487,4.349,4.383,2081729.0
2022-05-31,4.366,4.392,4.349,4.357,2968227.0
2022-06-01,4.383,4.4,4.271,4.305,3418365.0
2022-06-02,4.236,4.271,4.202,4.262,2259982.0
2022-06-03,4.193,4.323,4.193,4.262,1769268.0
2022-06-06,4.271,4.297,4.228,4.254,942017.0
2022-06-07,4.236,4.254,4.193,4.21,1904029.0
2022-06-08,4.228,4.297,4.228,4.297,3360360.0
2022-06-09,4.262,4.314,4.228,4.262,3587129.0
2022-06-10,4.279,4.297,4.141,4.141,1563543.0
2022-06-14,4.063,4.063,3.934,4.003,809709.0
2022-06-15,3.994,4.076,3.968,4.046,2880794.0
2022-06-16,4.046,4.107,4.003,4.081,2986153.0
2022-06-17,4.098,4.098,3.994,4.063,3626552.0
2022-06-20,4.089,4.115,4.037,4.055,1498082.0
2022-06-21,4.072,4.115,4.042,4.081,2604594.0
2022-06-22,4.055,4.184,4.055,4.167,2868615.0
2022-06-23,4.254,4.31,4.228,4.271,2167884.0
2022-06-24,4.323,4.327,4.241,4.305,1893888.0
2022-06-27,4.383,4.452,4.349,4.392,492681.0
2022-06-28,4.4,4.426,4.375,4.409,1871275.0
2022-06-29,4.323,4.4,4.323,4.375,1745820.0
2022-06-30,4.357,4.409,4.34,4.34,1605634.0
2022-07-01,4.357,4.409,4.297,4.297,2484814.0
2022-07-04,4.331,4.366,4.305,4.323,2379780.0
2022-07-05,4.305,4.331,4.262,4.297,1956438.0
2022-07-06,4.331,4.418,4.323,4.418,2217499.0
2022-07-07,4.366,4.409,4.305,4.349,3164574.0
2022-07-08,4.357,4.375,4.314,4.34,2142730.0
2022-07-11,4.366,4.375,4.305,4.34,1977553.0
2022-07-12,4.409,4.409,4.323,4.34,1686436.0
2022-07-13,4.357,4.366,4.314,4.349,1625456.0
2022-07-14,4.331,4.366,4.323,4.357,1761027.0
2022-07-15,4.409,4.409,4.344,4.409,3112104.0
2022-07-18,4.444,4.573,4.392,4.426,506072.0
2022-07-19,4.349,4.409,4.34,4.375,2375132.0
2022-07-20,4.409,4.461,4.375,4.426,2332829.0
2022-07-21,4.4,4.448,4.383,4.444,2973802.0
2022-07-22,4.426,4.444,4.37,4.426,2861850.0
2022-07-25,4.47,4.608,4.461,4.599,3158567.0
2022-07-26,4.608,4.617,4.556,4.591,1622395.0
2022-07-27,4.599,4.638,4.573,4.582,1461280.0
2022-07-28,4.608,4.608,4.556,4.591,1196762.0
2022-07-29,4.608,4.668,4.582,4.599,2448192.0
2022-08-01,4.625,4.647,4.591,4.617,1518434.0
2022-08-02,4.599,4.651,4.586,4.617,2297636.0
2022-08-03,4.625,4.712,4.625,4.694,2825878.0
2022-08-04,4.703,4.755,4.677,4.72,3750966.0
2022-08-05,4.746,4.746,4.66,4.677,2127363.0
2022-08-08,4.677,4.738,4.677,4.72,2113223.0
2022-08-09,4.712,4.746,4.66,4.668,3802487.0
2022-08-10,4.608,4.712,4.608,4.66,3327281.0
2022-08-11,4.651,4.686,4.643,4.677,2337207.0
2022-08-12,4.634,4.66,4.608,4.608,1693977.0
2022-08-15,4.634,4.668,4.612,4.668,1932622.0
2022-08-16,4.729,4.746,4.634,4.66,2320084.0
2022-08-17,4.66,4.66,4.66,4.66,0.0
2022-08-18,4.496,4.668,4.496,4.573,5564665.0
2022-08-19,4.616,4.673,4.559,4.651,6249187.0
2022-08-22,4.644,4.67,4.591,4.652,3902423.0
2022-08-23,4.617,4.652,4.546,4.546,4297300.0
2022-08-24,4.564,4.599,4.538,4.582,3241385.0
2022-08-25,4.608,4.608,4.529,4.546,4252237.0
2022-08-26,4.511,4.564,4.511,4.538,2975147.0
2022-08-29,4.476,4.485,4.441,4.467,1740362.0
2022-08-30,4.441,4.502,4.441,4.476,2540801.0
2022-08-31,4.476,4.48,4.432,4.449,3434538.0
2022-09-01,4.379,4.441,4.361,4.414,658832.0
2022-09-02,4.449,4.467,4.405,4.414,2695109.0
2022-09-05,4.432,4.449,4.388,4.405,2471461.0
2022-09-06,4.388,4.423,4.361,4.37,1858546.0
2022-09-07,4.379,4.414,4.343,4.388,3700629.0
2022-09-08,4.361,4.441,4.361,4.423,3341707.0
2022-09-09,4.414,4.449,4.388,4.405,2717978.0
2022-09-12,4.396,4.52,4.396,4.494,3123744.0
2022-09-13,4.546,4.555,4.494,4.52,2185661.0
2022-09-14,4.423,4.471,4.405,4.441,2665705.0
2022-09-15,4.485,4.502,4.441,4.441,3003206.0
2022-09-16,4.476,4.476,4.396,4.414,6688865.0
2022-09-19,4.352,4.476,4.343,4.405,2881415.0
2022-09-20,4.449,4.467,4.396,4.396,1921147.0
2022-09-21,4.343,4.432,4.343,4.343,2662595.0
2022-09-23,4.282,4.326,4.246,4.264,3282708.0
2022-09-26,4.211,4.273,4.202,4.229,2917212.0
2022-09-27,4.22,4.255,4.14,4.149,3254901.0
2022-09-28,4.149,4.176,4.017,4.087,4908988.0
2022-09-29,4.114,4.162,4.105,4.123,2643871.0
2022-09-30,4.07,4.114,4.043,4.087,3786861.0
2022-10-03,4.087,4.105,4.026,4.079,1317910.0
2022-10-04,4.132,4.176,4.096,4.158,1886656.0
2022-10-05,4.158,4.224,4.132,4.211,2754027.0
2022-10-06,4.211,4.29,4.207,4.29,2159618.0
2022-10-07,4.22,4.264,4.22,4.229,2426568.0
2022-10-10,4.185,4.211,4.158,4.167,1729538.0
2022-10-11,4.158,4.22,4.158,4.176,1711095.0
2022-10-12,4.211,4.229,4.132,4.167,2837655.0
2022-10-13,4.105,4.158,4.105,4.105,2236964.0
2022-10-14,4.193,4.202,4.158,4.176,1925501.0
2022-10-17,4.14,4.14,4.079,4.105,1136011.0
2022-10-18,4.123,4.149,4.096,4.123,1681537.0
2022-10-19,4.132,4.185,4.114,4.167,2164680.0
2022-10-20,4.176,4.211,4.079,4.185,3228033.0
2022-10-21,4.14,4.185,4.114,4.123,1295640.0
2022-10-24,4.264,4.264,4.176,4.22,2506622.0
2022-10-25,4.273,4.352,4.26,4.326,2329203.0
2022-10-26,4.317,4.335,4.29,4.308,1976714.0
2022-10-27,4.326,4.37,4.299,4.299,2050572.0
2022-10-28,4.308,4.405,4.308,4.37,2513084.0
2022-10-31,4.432,4.476,4.388,4.467,2587218.0
2022-11-01,4.467,4.538,4.467,4.511,2087921.0
2022-11-02,4.529,4.529,4.467,4.502,2194306.0
2022-11-03,4.476,4.494,4.432,4.476,1854964.0
2022-11-04,4.414,4.467,4.414,4.423,1978881.0
2022-11-07,4.414,4.476,4.41,4.458,1576205.0
2022-11-08,4.441,4.485,4.432,4.458,1947703.0
2022-11-09,4.502,4.502,4.441,4.441,1607644.0
2022-11-10,4.449,4.449,4.405,4.414,1365507.0
2022-11-11,4.494,4.529,4.458,4.502,4817215.0
2022-11-14,4.441,4.467,4.405,4.423,3746151.0
2022-11-15,4.511,4.511,4.423,4.458,1916606.0
2022-11-16,4.441,4.485,4.414,4.476,2843374.0
2022-11-17,4.52,4.613,4.511,4.582,3815555.0
2022-11-18,4.591,4.635,4.582,4.617,2120128.0
2022-11-21,4.652,4.675,4.608,4.644,3752210.0
2022-11-22,4.652,4.758,4.652,4.741,3943294.0
2022-11-23,4.767,4.776,4.732,4.767,3818972.0
2022-11-24,4.758,4.785,4.705,4.705,3629923.0
2022-11-25,4.758,4.758,4.679,4.723,2614719.0
2022-11-28,4.758,4.78,4.714,4.732,1382923.0
2022-11-29,4.758,4.758,4.688,4.714,1774768.0
2022-11-30,4.635,4.692,4.582,4.688,5593690.0
2022-12-01,4.723,4.732,4.657,4.661,1768834.0
2022-12-02,4.67,4.719,4.644,4.697,2289540.0
2022-12-05,4.679,4.789,4.679,4.767,2692405.0
2022-12-06,4.767,4.776,4.741,4.75,2432348.0
2022-12-07,4.714,4.767,4.714,4.732,2504334.0
2022-12-08,4.776,4.776,4.67,4.705,2382522.0
2022-12-09,4.794,4.794,4.652,4.776,2567004.0
2022-12-12,4.758,4.776,4.719,4.776,2199128.0
2022-12-13,4.811,4.811,4.75,4.785,2291346.0
2022-12-14,4.811,4.82,4.776,4.82,2601031.0
2022-12-15,4.803,4.811,4.758,4.785,2165912.0
2022-12-16,4.644,4.758,4.635,4.67,9307649.0
2022-12-19,4.741,4.776,4.679,4.705,1641040.0
2022-12-20,4.758,4.82,4.705,4.803,3253310.0
2022-12-21,4.82,4.9,4.794,4.891,3787085.0
2022-12-22,4.908,4.935,4.891,4.917,2289889.0
2022-12-23,4.855,4.873,4.803,4.855,2016343.0
2022-12-28,4.811,4.851,4.785,4.838,935944.0
2022-12-29,4.794,4.838,4.785,4.838,1282801.0
2022-12-30,4.767,4.882,4.767,4.829,1112158.0
2023-01-03,4.767,4.847,4.741,4.75,1299368.0
2023-01-04,4.811,4.816,4.75,4.803,1448819.0
2023-01-05,4.838,4.855,4.772,4.829,2540996.0
2023-01-06,4.794,4.829,4.763,4.785,1399056.0
2023-01-09,4.855,4.855,4.758,4.758,1725185.0
2023-01-10,4.705,4.754,4.705,4.723,2312881.0
2023-01-11,4.767,4.767,4.705,4.705,1116602.0
2023-01-12,4.785,4.785,4.688,4.723,2079858.0
2023-01-13,4.723,4.727,4.67,4.723,2133025.0
2023-01-16,4.741,4.758,4.714,4.732,1402437.0
2023-01-17,4.767,4.776,4.732,4.758,1304819.0
2023-01-18,4.811,4.811,4.741,4.803,1119838.0
2023-01-19,4.829,4.891,4.803,4.855,1722469.0
2023-01-20,4.908,4.908,4.794,4.811,1419018.0
2023-01-23,4.82,4.855,4.754,4.785,2622785.0
2023-01-24,4.838,4.838,4.732,4.811,2211764.0
2023-01-25,4.776,4.794,4.697,4.741,2945366.0
2023-01-27,4.758,4.758,4.714,4.75,2125480.0
2023-01-30,4.714,4.75,4.622,4.661,2853189.0
2023-01-31,4.705,4.732,4.617,4.626,3626256.0
2023-02-01,4.635,4.705,4.626,4.679,2515494.0
2023-02-02,4.635,4.697,4.617,4.661,2446253.0
2023-02-03,4.688,4.697,4.599,4.635,885143.0
2023-02-06,4.661,4.732,4.599,4.732,3253801.0
2023-02-07,4.741,4.767,4.697,4.758,2059753.0
2023-02-08,4.741,4.794,4.723,4.785,1817986.0
2023-02-09,4.776,4.829,4.767,4.785,1645999.0
2023-02-10,4.661,4.803,4.661,4.785,950470.0
2023-02-13,4.661,4.776,4.661,4.767,1314560.0
2023-02-14,4.794,4.811,4.75,4.776,1422069.0
2023-02-15,4.803,4.882,4.767,4.847,2462649.0
2023-02-16,4.838,5.05,4.838,5.006,2751018.0
2023-02-17,5.041,5.067,4.97,4.988,1867791.0
2023-02-20,4.979,4.992,4.944,4.979,1616475.0
2023-02-21,5.032,5.032,4.9,4.935,2580143.0
2023-02-22,4.935,5.098,4.9,5.067,3192077.0
2023-02-23,5.138,5.178,5.085,5.164,2619882.0
2023-02-24,5.173,5.191,5.129,5.173,2934707.0
2023-02-27,5.196,5.196,5.107,5.178,1783699.0
2023-02-28,5.187,5.241,5.178,5.223,2141296.0
2023-03-01,5.187,5.295,5.187,5.241,2369358.0
2023-03-02,5.205,5.25,5.169,5.205,2569691.0
2023-03-03,5.187,5.223,5.165,5.196,1277975.0
2023-03-06,5.223,5.237,5.187,5.214,2236007.0
2023-03-07,5.205,5.25,5.187,5.214,2376521.0
2023-03-08,5.214,5.232,5.16,5.16,2862929.0
2023-03-09,5.196,5.232,5.143,5.214,3209359.0
2023-03-10,5.169,5.196,5.116,5.134,2646043.0
2023-03-13,5.098,5.116,5.017,5.017,1972494.0
2023-03-14,4.937,4.945,4.784,4.91,3706782.0
2023-03-15,4.937,5.017,4.905,4.999,3366626.0
2023-03-16,5.008,5.044,4.945,5.035,5043471.0
2023-03-17,5.017,5.089,5.004,5.026,13776439.0
2023-03-20,4.91,4.99,4.86,4.892,2937990.0
2023-03-21,4.972,4.995,4.928,4.99,2368277.0
2023-03-22,5.044,5.152,5.035,5.125,3538669.0
2023-03-23,5.125,5.241,5.116,5.116,2637777.0
2023-03-24,5.035,5.084,5.017,5.062,2347182.0
2023-03-27,5.125,5.143,5.098,5.116,1716188.0
2023-03-28,5.116,5.147,5.098,5.107,2267074.0
2023-03-29,5.134,5.143,5.089,5.125,1648902.0
2023-03-30,5.125,5.187,5.116,5.169,2175989.0
2023-03-31,5.196,5.264,5.143,5.241,3532254.0
2023-04-03,5.241,5.299,5.214,5.232,1962476.0
2023-04-04,5.313,5.322,5.223,5.313,1293145.0
2023-04-05,5.34,5.367,5.313,5.349,1248169.0
2023-04-06,5.367,5.376,5.286,5.331,1842263.0
2023-04-11,5.367,5.402,5.331,5.358,3615633.0
2023-04-12,5.384,5.411,5.376,5.376,2675052.0
2023-04-13,5.402,5.402,5.313,5.358,1925947.0
2023-04-14,5.331,5.349,5.313,5.313,1559954.0
2023-04-17,5.331,5.367,5.295,5.313,1458125.0
2023-04-18,5.241,5.295,5.232,5.277,3016933.0
2023-04-19,5.25,5.34,5.232,5.313,1539129.0
2023-04-20,5.34,5.358,5.313,5.322,1673432.0
2023-04-21,5.367,5.434,5.322,5.402,6363331.0
2023-04-24,5.42,5.456,5.407,5.429,2184735.0
2023-04-26,5.429,5.456,5.384,5.411,2642498.0
2023-04-27,5.304,5.349,5.277,5.295,3234204.0
2023-04-28,5.34,5.384,5.313,5.313,2572518.0
2023-05-01,5.331,5.376,5.295,5.295,1565881.0
2023-05-02,5.331,5.34,5.277,5.277,1466855.0
2023-05-03,5.205,5.241,5.165,5.232,2338942.0
2023-05-04,5.205,5.277,5.187,5.268,1310687.0
2023-05-05,5.277,5.286,5.196,5.223,1933878.0
2023-05-08,5.286,5.295,5.196,5.25,2713797.0
2023-05-09,5.277,5.295,5.223,5.259,1683257.0
2023-05-10,5.223,5.335,5.223,5.304,2200148.0
2023-05-11,5.304,5.317,5.25,5.268,2510534.0
2023-05-12,5.304,5.349,5.277,5.322,2690970.0
2023-05-15,5.304,5.376,5.295,5.349,1788207.0
2023-05-16,5.34,5.358,5.286,5.304,1867160.0
2023-05-17,5.286,5.313,5.259,5.277,1871129.0
2023-05-18,5.295,5.322,5.277,5.304,1752831.0
2023-05-19,5.331,5.398,5.331,5.393,2236346.0
2023-05-22,5.402,5.411,5.313,5.349,1367336.0
2023-05-23,5.393,5.402,5.344,5.376,1595318.0
2023-05-24,5.34,5.384,5.331,5.358,1194240.0
2023-05-25,5.313,5.349,5.313,5.331,1060178.0
2023-05-26,5.331,5.358,5.313,5.322,1261906.0
2023-05-29,5.358,5.402,5.335,5.376,1762072.0
2023-05-30,5.349,5.389,5.34,5.376,759880.0
2023-05-31,5.349,5.376,5.286,5.313,6798102.0
2023-06-01,5.304,5.376,5.286,5.358,1286824.0
2023-06-02,5.367,5.371,5.304,5.304,1428313.0
2023-06-05,5.34,5.376,5.304,5.313,1674282.0
2023-06-06,5.277,5.322,5.241,5.286,2215767.0
2023-06-07,5.286,5.286,5.241,5.241,2268723.0
2023-06-08,5.286,5.295,5.232,5.277,2041449.0
2023-06-09,5.277,5.304,5.241,5.295,1928163.0
2023-06-13,5.286,5.349,5.25,5.322,2271371.0
2023-06-14,5.331,5.362,5.272,5.322,2653735.0
2023-06-15,5.331,5.367,5.295,5.349,1739014.0
2023-06-16,5.358,5.367,5.304,5.331,3891739.0
2023-06-19,5.376,5.42,5.331,5.411,2110054.0
2023-06-20,5.411,5.519,5.393,5.519,3395426.0
2023-06-21,5.519,5.537,5.474,5.51,2098518.0
2023-06-22,5.519,5.537,5.42,5.429,2244351.0
2023-06-23,5.429,5.438,5.349,5.367,1052335.0
2023-06-26,5.349,5.358,5.313,5.349,1783689.0
2023-06-27,5.358,5.358,5.295,5.313,1376236.0
2023-06-28,5.367,5.376,5.322,5.349,1965352.0
2023-06-29,5.358,5.393,5.34,5.367,2200794.0
2023-06-30,5.367,5.402,5.358,5.376,3266207.0
2023-07-03,5.411,5.429,5.317,5.358,4744891.0
2023-07-04,5.34,5.349,5.295,5.331,1341239.0
2023-07-05,5.313,5.389,5.277,5.358,2920505.0
2023-07-06,5.358,5.367,5.317,5.331,2111390.0
2023-07-07,5.268,5.286,5.219,5.241,3522156.0
2023-07-10,5.268,5.277,5.205,5.232,2427307.0
2023-07-11,5.241,5.25,5.178,5.214,1964557.0
2023-07-12,5.259,5.268,5.196,5.214,1574343.0
2023-07-13,5.259,5.259,5.169,5.214,2579494.0
2023-07-14,5.232,5.232,5.187,5.205,1962392.0
2023-07-17,5.205,5.241,5.196,5.232,2247053.0
2023-07-18,5.277,5.277,5.178,5.205,2545970.0
2023-07-19,5.214,5.228,5.187,5.196,1421953.0
2023-07-20,5.214,5.232,5.196,5.214,2158913.0
2023-07-21,5.241,5.241,5.187,5.214,3507611.0
2023-07-24,5.25,5.286,5.241,5.25,375853.0
2023-07-25,5.232,5.232,5.116,5.232,3229599.0
2023-07-26,5.205,5.232,5.187,5.232,2169150.0
2023-07-27,5.241,5.277,5.223,5.268,2228457.0
2023-07-28,5.268,5.295,5.196,5.232,1632054.0
2023-07-31,5.232,5.268,5.169,5.223,3214376.0
2023-08-01,5.223,5.237,5.196,5.205,2160939.0
2023-08-02,5.205,5.237,5.187,5.214,2812699.0
2023-08-03,5.196,5.25,5.178,5.241,2102623.0
2023-08-04,5.241,5.268,5.214,5.268,1822663.0
2023-08-07,5.268,5.277,5.223,5.25,1025432.0
2023-08-08,5.277,5.277,5.214,5.241,1678441.0
2023-08-09,5.205,5.223,5.16,5.214,1548279.0
2023-08-10,5.25,5.349,5.241,5.331,2879273.0
2023-08-11,5.313,5.322,5.25,5.277,1364507.0
2023-08-14,5.25,5.264,5.223,5.259,2170518.0
2023-08-15,5.241,5.295,5.241,5.286,2131849.0
2023-08-16,5.232,5.241,5.183,5.223,2546946.0
2023-08-17,5.304,5.313,5.08,5.134,3451186.0
2023-08-18,5.115,5.152,5.088,5.125,3453706.0
2023-08-21,5.123,5.178,5.078,5.105,3037321.0
2023-08-22,5.096,5.197,5.073,5.114,3922431.0
2023-08-23,5.114,5.192,5.105,5.16,2163398.0
2023-08-24,5.178,5.224,5.174,5.197,3469333.0
2023-08-25,5.169,5.188,5.087,5.105,4019113.0
2023-08-28,5.133,5.151,5.032,5.041,3685991.0
2023-08-29,5.087,5.133,5.059,5.078,3508077.0
2023-08-30,5.133,5.215,5.105,5.16,5111578.0
2023-08-31,5.178,5.27,5.151,5.169,5046054.0
2023-09-01,5.197,5.206,5.151,5.169,1534187.0
2023-09-04,5.178,5.178,5.123,5.151,1443900.0
2023-09-05,5.133,5.151,5.11,5.142,1226588.0
2023-09-06,5.123,5.151,5.059,5.068,1862508.0
2023-09-07,5.032,5.05,4.977,5.041,2821442.0
2023-09-08,5.078,5.105,5.041,5.068,1841188.0
2023-09-11,5.05,5.096,5.041,5.059,1312107.0
2023-09-12,5.059,5.078,5.023,5.05,1925975.0
2023-09-13,5.05,5.078,5.013,5.013,1543053.0
2023-09-14,4.977,5.059,4.931,5.05,2344410.0
2023-09-15,5.087,5.178,5.087,5.142,3802845.0
2023-09-18,5.133,5.16,5.096,5.105,2166311.0
2023-09-19,5.133,5.133,5.087,5.096,1111526.0
2023-09-20,5.087,5.142,5.059,5.133,1399232.0
2023-09-21,5.023,5.105,5.023,5.059,2156056.0
2023-09-22,5.041,5.142,5.036,5.114,2970310.0
2023-09-25,5.096,5.146,5.087,5.123,2077250.0
2023-09-26,5.142,5.243,5.133,5.215,2043673.0
2023-09-27,5.206,5.224,5.105,5.133,2087798.0
2023-09-28,5.123,5.188,5.114,5.16,1505056.0
2023-09-29,5.151,5.178,5.123,5.169,1479242.0
2023-10-02,5.169,5.215,5.096,5.114,919590.0
2023-10-03,5.05,5.078,4.986,5.032,1920785.0
2023-10-04,4.995,5.004,4.958,4.986,1333158.0
2023-10-05,4.986,5.064,4.968,5.032,1834454.0
2023-10-06,5.041,5.133,5.041,5.078,2261268.0
2023-10-09,5.078,5.169,5.013,5.078,1619661.0
2023-10-10,5.123,5.151,5.087,5.096,1387257.0
2023-10-11,5.096,5.178,5.068,5.178,2180621.0
2023-10-12,5.224,5.224,5.169,5.188,2311843.0
2023-10-13,5.142,5.206,5.087,5.188,1209557.0
2023-10-16,5.114,5.197,5.114,5.178,880535.0
2023-10-17,5.215,5.261,5.183,5.252,1362358.0
2023-10-18,5.27,5.27,5.224,5.252,1495143.0
2023-10-19,5.206,5.307,5.188,5.288,1449460.0
2023-10-20,5.243,5.279,5.197,5.197,1452613.0
2023-10-23,5.105,5.178,5.096,5.151,1480358.0
2023-10-24,5.133,5.206,5.133,5.16,1727929.0
2023-10-25,5.133,5.169,5.133,5.142,1867282.0
2023-10-26,5.114,5.142,5.096,5.123,1592183.0
2023-10-27,5.087,5.188,4.903,4.903,4412110.0
2023-10-30,4.858,4.949,4.766,4.913,2539977.0
2023-10-31,4.922,4.977,4.894,4.949,1747186.0
2023-11-01,4.995,5.013,4.935,4.949,962728.0
2023-11-02,5.004,5.073,4.977,5.013,1552832.0
2023-11-03,5.032,5.078,4.968,5.059,2707619.0
2023-11-06,5.05,5.123,5.041,5.05,1739800.0
2023-11-07,5.032,5.059,4.977,5.004,1529855.0
2023-11-08,5.059,5.059,4.958,4.977,1748684.0
2023-11-09,4.977,5.068,4.977,5.023,2648617.0
2023-11-10,4.995,5.041,4.986,5.013,1293181.0
2023-11-13,5.013,5.068,5.013,5.059,1771762.0
2023-11-14,5.133,5.133,5.064,5.087,1715162.0
2023-11-15,5.105,5.114,4.931,4.958,1397038.0
2023-11-16,4.858,4.958,4.858,4.958,1200.0
2023-11-17,4.784,4.807,4.711,4.793,1492018.0
2023-11-20,4.803,4.94,4.784,4.94,4118017.0
2023-11-21,4.949,4.981,4.931,4.94,2949355.0
2023-11-22,4.94,5.032,4.913,4.968,3059585.0
2023-11-23,4.949,5.041,4.931,4.977,3817259.0
2023-11-24,4.977,5.114,4.977,5.041,2325601.0
2023-11-27,5.05,5.114,5.041,5.078,3004767.0
2023-11-28,5.087,5.137,5.078,5.078,2587368.0
2023-11-29,5.087,5.178,5.068,5.105,2507590.0
2023-11-30,5.133,5.174,5.087,5.169,2966956.0
2023-12-01,5.151,5.201,5.142,5.188,2169975.0
2023-12-04,5.215,5.233,5.169,5.197,2175478.0
2023-12-05,5.178,5.206,5.16,5.178,2708558.0
2023-12-06,5.224,5.288,5.197,5.261,3202528.0
2023-12-07,5.261,5.27,5.206,5.233,2264180.0
2023-12-08,5.178,5.238,5.174,5.197,1612408.0
2023-12-11,5.197,5.224,5.096,5.151,2427862.0
2023-12-12,5.188,5.192,5.114,5.16,1988740.0
2023-12-13,5.224,5.243,5.183,5.224,2080914.0
2023-12-14,5.27,5.27,5.215,5.243,2824693.0
2023-12-15,5.243,5.247,5.178,5.197,3585165.0
2023-12-18,5.178,5.206,5.114,5.169,1793836.0
2023-12-19,5.206,5.261,5.087,5.252,2209736.0
2023-12-20,5.27,5.334,5.243,5.279,3309498.0
2023-12-21,5.362,5.371,5.279,5.298,3300765.0
2023-12-22,5.252,5.279,5.197,5.27,1727744.0
2023-12-27,5.325,5.325,5.252,5.288,1311287.0
2023-12-28,5.325,5.334,5.288,5.307,1380979.0
2023-12-29,5.307,5.38,5.279,5.334,2148895.0
2024-01-02,5.343,5.38,5.307,5.316,1188874.0
2024-01-03,5.252,5.343,5.252,5.298,1739558.0
2024-01-04,5.316,5.32,5.261,5.261,1644282.0
2024-01-05,5.243,5.352,5.243,5.334,1872080.0
2024-01-08,5.325,5.325,5.261,5.288,1113772.0
2024-01-09,5.334,5.343,5.279,5.307,2305718.0
2024-01-10,5.279,5.288,5.192,5.206,2145383.0
2024-01-11,5.233,5.261,5.215,5.261,1729212.0
2024-01-12,5.243,5.288,5.224,5.261,1478160.0
2024-01-15,5.261,5.293,5.243,5.252,927778.0
2024-01-16,5.224,5.252,5.188,5.206,1525006.0
2024-01-17,5.206,5.215,5.169,5.178,2631010.0
2024-01-18,5.178,5.192,5.123,5.133,3405752.0
2024-01-19,5.151,5.178,5.105,5.142,3590668.0
2024-01-22,5.215,5.33,5.151,5.316,3481490.0
2024-01-23,5.27,5.398,5.27,5.398,2561914.0
2024-01-24,5.389,5.389,5.316,5.352,1446234.0
2024-01-25,5.334,5.362,5.279,5.362,3198396.0
2024-01-29,5.389,5.417,5.362,5.362,1506219.0
2024-01-30,5.389,5.403,5.298,5.298,1758888.0
2024-01-31,5.307,5.453,5.307,5.453,1840432.0
2024-02-01,5.453,5.472,5.352,5.371,1552539.0
2024-02-02,5.389,5.444,5.362,5.435,1696478.0
2024-02-05,5.38,5.435,5.366,5.389,1302313.0
2024-02-06,5.389,5.417,5.362,5.371,1800859.0
2024-02-07,5.417,5.481,5.417,5.453,1514263.0
2024-02-08,5.462,5.481,5.417,5.481,1528855.0
2024-02-09,5.453,5.495,5.453,5.481,1358990.0
2024-02-12,5.481,5.563,5.453,5.508,1907257.0
2024-02-13,5.545,5.591,5.508,5.545,1859546.0
2024-02-14,5.536,5.536,5.472,5.499,1873229.0
2024-02-15,5.508,5.536,5.453,5.481,3103447.0
2024-02-16,5.517,5.536,5.444,5.444,1852350.0
2024-02-19,5.49,5.517,5.462,5.481,1514400.0
2024-02-20,5.481,5.517,5.472,5.508,2264597.0
2024-02-21,5.536,5.591,5.499,5.508,2798359.0
2024-02-22,5.517,5.536,5.453,5.453,2478049.0
2024-02-23,5.545,5.563,5.389,5.417,2574622.0
2024-02-26,5.444,5.472,5.389,5.444,1464110.0
2024-02-27,5.417,5.462,5.398,5.435,1562891.0
2024-02-28,5.279,5.453,5.078,5.233,5642358.0
2024-02-29,5.316,5.407,5.261,5.307,7106556.0
2024-03-01,5.26,5.316,5.241,5.307,4276191.0
2024-03-04,5.322,5.331,5.266,5.313,4169325.0
2024-03-05,5.313,5.369,5.303,5.322,3100016.0
2024-03-06,5.369,5.41,5.331,5.387,2659629.0
2024-03-07,5.406,5.415,5.35,5.387,3237634.0
2024-03-08,5.452,5.48,5.406,5.452,2847765.0
2024-03-11,5.415,5.438,5.35,5.35,2631364.0
2024-03-12,5.341,5.443,5.341,5.359,3365113.0
2024-03-13,5.406,5.424,5.359,5.359,2189604.0
2024-03-14,5.378,5.443,5.341,5.406,2338997.0
2024-03-15,5.424,5.49,5.392,5.434,6824563.0
2024-03-18,5.434,5.452,5.378,5.378,1965831.0
2024-03-19,5.378,5.397,5.294,5.294,2204600.0
2024-03-20,5.294,5.35,5.247,5.247,2070536.0
2024-03-21,5.266,5.308,5.257,5.303,4338584.0
2024-03-22,5.303,5.392,5.257,5.341,2445928.0
2024-03-25,5.369,5.397,5.345,5.359,2601648.0
2024-03-26,5.35,5.397,5.331,5.331,3060637.0
2024-03-27,5.359,5.424,5.341,5.406,3347156.0
2024-03-28,5.443,5.518,5.406,5.48,3002241.0
2024-04-02,5.452,5.546,5.452,5.462,3271556.0
2024-04-03,5.415,5.471,5.322,5.341,2650016.0
2024-04-04,5.406,5.424,5.369,5.387,2428206.0
2024-04-05,5.322,5.341,5.238,5.275,3019516.0
2024-04-08,5.313,5.373,5.275,5.331,2085542.0
2024-04-09,5.303,5.378,5.303,5.369,1786276.0
2024-04-10,5.397,5.406,5.294,5.322,2020241.0
2024-04-11,5.238,5.313,5.238,5.313,2316796.0
2024-04-12,5.257,5.303,5.257,5.285,1877768.0
2024-04-15,5.266,5.285,5.219,5.238,2129976.0
2024-04-16,5.173,5.224,5.154,5.164,2147457.0
2024-04-17,5.201,5.219,5.173,5.191,1494939.0
2024-04-18,5.182,5.201,5.154,5.164,2582676.0
2024-04-19,5.145,5.164,5.075,5.136,1809004.0
2024-04-22,5.201,5.252,5.173,5.219,1318781.0
2024-04-23,5.257,5.294,5.247,5.247,1210958.0
2024-04-24,5.266,5.322,5.266,5.285,1628012.0
2024-04-26,5.191,5.266,5.182,5.201,2370363.0
2024-04-29,5.266,5.327,5.247,5.294,1955402.0
2024-04-30,5.294,5.294,5.233,5.285,2025950.0
2024-05-01,5.219,5.261,5.205,5.229,2280389.0
2024-05-02,5.238,5.303,5.229,5.238,1635077.0
2024-05-03,5.275,5.294,5.238,5.275,2826539.0
2024-05-06,5.266,5.331,5.266,5.303,2313560.0
2024-05-07,5.369,5.397,5.285,5.378,3529724.0
2024-05-08,5.387,5.42,5.369,5.415,1645226.0
2024-05-09,5.443,5.485,5.415,5.443,2972865.0
2024-05-10,5.434,5.536,5.41,5.49,1504721.0
2024-05-13,5.49,5.536,5.471,5.518,1975800.0
2024-05-14,5.48,5.49,5.415,5.452,1664856.0
2024-05-15,5.471,5.499,5.424,5.434,1389682.0
2024-05-16,5.508,5.518,5.434,5.434,2849705.0
2024-05-17,5.406,5.424,5.303,5.303,1760665.0
2024-05-20,5.322,5.378,5.275,5.294,1098150.0
2024-05-21,5.266,5.285,5.21,5.238,1733075.0
2024-05-22,5.21,5.266,5.145,5.21,3614812.0
2024-05-23,5.191,5.289,5.191,5.266,2745262.0
2024-05-24,5.219,5.229,5.154,5.173,2339965.0
2024-05-27,5.21,5.224,5.177,5.21,1219574.0
2024-05-28,5.21,5.21,5.164,5.182,2003543.0
2024-05-29,5.126,5.182,5.07,5.089,3287834.0
2024-05-30,5.052,5.136,5.033,5.08,2522736.0
2024-05-31,5.164,5.164,5.108,5.145,3205187.0
2024-06-03,5.191,5.215,5.154,5.173,1660799.0
2024-06-04,5.145,5.154,5.052,5.089,3156427.0
2024-06-05,5.126,5.136,5.052,5.126,3815711.0
2024-06-06,5.145,5.182,5.136,5.145,1992455.0
2024-06-07,5.164,5.173,5.136,5.173,2148625.0
2024-06-11,5.145,5.15,5.117,5.117,1798272.0
2024-06-12,5.126,5.145,5.042,5.042,2232834.0
2024-06-13,5.042,5.136,5.033,5.089,3318554.0
2024-06-14,5.108,5.108,5.024,5.024,3746266.0
2024-06-17,5.014,5.07,4.996,5.042,2424426.0
2024-06-18,5.089,5.201,5.042,5.191,2953592.0
2024-06-19,5.191,5.313,5.164,5.313,3404218.0
2024-06-20,5.546,5.546,5.359,5.369,5382551.0
2024-06-21,5.415,5.527,5.341,5.499,5269534.0
2024-06-24,5.574,5.583,5.518,5.583,5015547.0
2024-06-25,5.611,5.685,5.602,5.685,3943705.0
2024-06-26,5.648,5.695,5.62,5.695,3824558.0
2024-06-27,5.602,5.667,5.592,5.667,4661011.0
2024-06-28,5.741,5.76,5.695,5.76,3826167.0
2024-07-01,5.713,5.741,5.667,5.723,3039153.0
2024-07-02,5.723,5.779,5.695,5.751,2443380.0
2024-07-03,5.769,5.807,5.676,5.676,2897950.0
2024-07-04,5.713,5.797,5.695,5.797,3200680.0
2024-07-05,5.741,5.769,5.713,5.769,1337816.0
2024-07-08,5.741,5.788,5.732,5.788,2305855.0
2024-07-09,5.863,5.891,5.816,5.863,3801110.0
2024-07-10,5.844,6.002,5.844,6.002,3674068.0
2024-07-11,6.049,6.054,5.937,5.974,3834839.0
2024-07-12,6.012,6.049,5.928,5.946,2598164.0
2024-07-15,5.993,6.021,5.9,5.928,2713945.0
2024-07-16,5.993,5.993,5.891,5.9,1838610.0
2024-07-17,5.928,5.946,5.863,5.918,1850011.0
2024-07-18,5.918,5.956,5.9,5.918,2229006.0
2024-07-19,5.863,5.881,5.816,5.863,1915345.0
2024-07-22,5.825,5.928,5.816,5.891,1183578.0
2024-07-23,5.909,5.956,5.881,5.891,1475429.0
2024-07-24,5.9,5.946,5.891,5.937,1673424.0
2024-07-25,5.891,5.937,5.872,5.928,1559993.0
2024-07-26,5.956,5.96,5.914,5.918,1278321.0
2024-07-29,5.965,6.002,5.946,5.993,3183752.0
2024-07-30,5.965,6.002,5.946,5.965,1646736.0
2024-07-31,6.002,6.049,5.956,6.049,3747454.0
2024-08-01,6.049,6.077,6.021,6.068,2898906.0
2024-08-02,5.965,6.04,5.956,5.974,2244553.0
2024-08-05,5.881,5.928,5.788,5.807,2293229.0
2024-08-06,5.816,5.946,5.769,5.872,4191962.0
2024-08-07,5.891,5.956,5.872,5.891,2287317.0
2024-08-08,5.881,5.937,5.825,5.909,2588660.0
2024-08-09,5.974,5.984,5.872,5.909,2050596.0
2024-08-12,5.946,5.97,5.904,5.946,1742385.0
2024-08-13,5.946,6.012,5.928,5.965,1055363.0
2024-08-14,6.021,6.058,5.988,6.049,1216583.0
2024-08-15,6.049,6.054,5.918,5.984,2590283.0
2024-08-16,6.049,6.077,6.002,6.049,1182064.0
2024-08-19,6.058,6.058,5.993,6.021,1307652.0
2024-08-20,6.058,6.077,6.03,6.058,1694817.0
2024-08-21,6.021,6.03,5.942,6.03,2008163.0
2024-08-22,6.04,6.049,5.937,5.956,1434514.0
2024-08-23,5.965,6.044,5.965,6.002,1235923.0
2024-08-26,5.984,6.049,5.965,6.012,1517090.0
2024-08-27,5.993,6.021,5.9,5.9,2384903.0
2024-08-28,5.863,5.909,5.825,5.872,2691069.0
2024-08-29,5.974,6.04,5.863,5.928,3111001.0
2024-08-30,6.058,6.151,6.021,6.03,6151205.0
2024-09-02,6.021,6.116,5.997,6.04,2656857.0
2024-09-03,6.095,6.152,6.066,6.143,2019265.0
2024-09-04,6.123,6.143,6.066,6.095,2582778.0
2024-09-05,6.114,6.123,6.057,6.076,2112105.0
2024-09-06,6.009,6.066,5.98,6.057,4479347.0
2024-09-09,5.904,5.914,5.647,5.685,1479869.0
2024-09-10,5.008,5.36,4.941,5.074,19317574.0
2024-09-11,5.16,5.298,5.093,5.275,9912393.0
2024-09-12,5.294,5.37,5.275,5.37,6154761.0
2024-09-13,5.389,5.446,5.303,5.408,4001760.0
2024-09-16,5.437,5.446,5.332,5.379,4145188.0
2024-09-17,5.446,5.494,5.379,5.389,3407016.0
2024-09-18,5.36,5.389,5.332,5.37,3667351.0
2024-09-19,5.37,5.408,5.332,5.399,4695358.0
2024-09-20,5.418,5.475,5.408,5.437,5067724.0
2024-09-23,5.408,5.427,5.341,5.379,1477528.0
2024-09-24,5.379,5.427,5.341,5.37,2218569.0
2024-09-25,5.389,5.418,5.36,5.379,2549859.0
2024-09-26,5.427,5.484,5.408,5.418,2860390.0
2024-09-27,5.408,5.465,5.399,5.437,1045561.0
2024-09-30,5.418,5.456,5.389,5.408,3272006.0
2024-10-01,5.418,5.465,5.351,5.37,2804570.0
2024-10-02,5.341,5.36,5.27,5.332,3294367.0
2024-10-03,5.322,5.36,5.294,5.303,2042394.0
2024-10-04,5.303,5.379,5.284,5.351,3206641.0
2024-10-07,5.351,5.399,5.332,5.399,825470.0
2024-10-08,5.37,5.394,5.294,5.294,2013015.0
2024-10-09,5.341,5.422,5.332,5.399,2034772.0
2024-10-10,5.37,5.379,5.265,5.303,4709052.0
2024-10-11,5.303,5.313,5.16,5.208,6945551.0
2024-10-14,5.179,5.265,5.179,5.255,3908439.0
2024-10-15,5.275,5.284,5.227,5.284,3365191.0
2024-10-16,5.303,5.341,5.132,5.141,3880994.0
2024-10-17,5.198,5.284,5.17,5.246,5013413.0
2024-10-18,5.227,5.265,5.16,5.189,1935294.0
2024-10-21,5.246,5.246,5.17,5.189,2284637.0
2024-10-22,5.16,5.198,5.132,5.151,2377607.0
2024-10-23,5.141,5.313,5.074,5.294,3814785.0
2024-10-24,5.313,5.313,5.179,5.179,2858762.0
2024-10-25,5.16,5.222,5.16,5.208,1542416.0
2024-10-28,5.217,5.265,5.208,5.255,2904776.0
2024-10-29,5.284,5.322,5.217,5.246,2550588.0
2024-10-30,5.217,5.265,5.189,5.227,2644853.0
2024-10-31,5.198,5.246,5.198,5.246,2366556.0
2024-11-01,5.227,5.294,5.179,5.179,1736539.0
2024-11-04,5.198,5.227,5.151,5.16,1584096.0
2024-11-05,5.16,5.208,5.141,5.208,1572059.0
2024-11-06,5.246,5.255,5.189,5.227,1546243.0
2024-11-07,5.265,5.341,5.246,5.303,3092755.0
2024-11-08,5.313,5.427,5.313,5.408,2585105.0
2024-11-11,5.408,5.446,5.303,5.303,1950694.0
2024-11-12,5.313,5.341,5.284,5.341,1322677.0
2024-11-13,5.275,5.341,5.265,5.332,1722333.0
2024-11-14,5.341,5.379,5.332,5.351,1076670.0
2024-11-15,5.389,5.403,5.36,5.36,1370364.0
2024-11-18,5.37,5.379,5.303,5.341,1419814.0
2024-11-19,5.332,5.446,5.322,5.418,2371588.0
2024-11-20,5.379,5.418,5.341,5.379,1953799.0
2024-11-21,5.408,5.456,5.403,5.437,2723017.0
2024-11-22,5.484,5.57,5.437,5.542,3071983.0
2024-11-25,5.713,5.732,5.637,5.675,5624295.0
2024-11-26,5.694,5.728,5.561,5.561,2865023.0
2024-11-27,5.618,5.637,5.494,5.523,2978815.0
2024-11-28,5.532,5.608,5.532,5.542,2018621.0
2024-11-29,5.542,5.589,5.523,5.542,1584508.0
2024-12-02,5.637,5.732,5.599,5.599,2179626.0
2024-12-03,5.656,5.833,5.656,5.751,3845777.0
2024-12-04,5.799,5.847,5.656,5.704,2864727.0
2024-12-05,5.675,5.761,5.632,5.656,3035367.0
2024-12-06,5.666,5.742,5.666,5.685,3015426.0
2024-12-09,5.599,5.713,5.57,5.704,2891286.0
2024-12-10,5.694,5.742,5.675,5.685,3945287.0
2024-12-11,5.627,5.656,5.542,5.57,2579096.0
2024-12-12,5.542,5.589,5.494,5.532,1845712.0
2024-12-13,5.503,5.556,5.475,5.503,2686643.0
2024-12-16,5.532,5.594,5.513,5.523,1900399.0
2024-12-17,5.551,5.694,5.542,5.637,2928799.0
2024-12-18,5.666,5.666,5.599,5.599,2499023.0
2024-12-19,5.551,5.637,5.484,5.637,3768923.0
2024-12-20,5.589,5.627,5.561,5.561,2862575.0
2024-12-23,5.589,5.627,5.551,5.618,1008638.0
2024-12-24,5.618,5.656,5.585,5.618,767434.0
2024-12-27,5.647,5.675,5.618,5.666,1048640.0
2024-12-30,5.656,5.656,5.589,5.627,837379.0
2024-12-31,5.58,5.599,5.465,5.532,1785691.0
2025-01-02,5.503,5.589,5.503,5.58,1187374.0
2025-01-03,5.58,5.647,5.57,5.627,1163939.0
2025-01-06,5.685,5.704,5.57,5.589,1503896.0
2025-01-07,5.647,5.647,5.561,5.589,2014593.0
2025-01-08,5.542,5.613,5.542,5.561,2009249.0
2025-01-09,5.542,5.542,5.456,5.484,1577557.0
2025-01-10,5.465,5.494,5.37,5.427,1637743.0
2025-01-13,5.313,5.379,5.298,5.341,2012579.0
2025-01-14,5.379,5.475,5.351,5.427,2499431.0
2025-01-15,5.465,5.58,5.465,5.523,2649235.0
2025-01-16,5.637,5.637,5.546,5.57,3849018.0
2025-01-17,5.627,5.685,5.58,5.637,3333597.0
2025-01-20,5.704,5.785,5.685,5.723,3386755.0
2025-01-21,5.771,5.79,5.723,5.723,1583153.0
2025-01-22,5.713,5.799,5.713,5.723,3738155.0
2025-01-23,5.732,5.732,5.599,5.599,2761341.0
2025-01-24,5.551,5.58,5.389,5.427,3435228.0
2025-01-28,5.437,5.461,5.356,5.399,1009914.0
2025-01-29,5.389,5.465,5.341,5.465,3959988.0
2025-01-30,5.465,5.542,5.446,5.484,2161036.0
2025-01-31,5.503,5.57,5.475,5.57,2053398.0
2025-02-03,5.294,5.48,5.275,5.408,2467474.0
2025-02-04,5.427,5.494,5.399,5.437,1930599.0
2025-02-05,5.58,5.627,5.484,5.494,1739158.0
2025-02-06,5.58,5.608,5.532,5.589,1475723.0
2025-02-07,5.637,5.637,5.503,5.523,1553046.0
2025-02-10,5.484,5.513,5.418,5.418,1798630.0
2025-02-11,5.437,5.527,5.403,5.513,1996520.0
2025-02-12,5.523,5.551,5.475,5.532,1981717.0
2025-02-13,5.551,5.58,5.332,5.36,3551867.0
2025-02-14,5.399,5.446,5.36,5.389,2112326.0
2025-02-17,5.37,5.408,5.351,5.379,3347024.0
2025-02-18,5.37,5.427,5.322,5.408,1749061.0
2025-02-19,5.465,5.475,5.389,5.437,2133135.0
2025-02-20,5.456,5.465,5.403,5.427,2007130.0
2025-02-21,5.475,5.494,5.427,5.456,2102745.0
2025-02-24,5.456,5.508,5.422,5.494,1671664.0
2025-02-25,5.418,5.608,5.418,5.58,2160178.0
2025-02-26,5.599,5.761,5.418,5.437,5033329.0
2025-02-27,5.408,5.441,5.284,5.408,4300189.0
2025-02-28,5.429,5.429,5.341,5.351,3490131.0
2025-03-03,5.352,5.454,5.328,5.401,2904308.0
2025-03-04,5.391,5.391,5.255,5.284,2960277.0
2025-03-05,5.284,5.323,5.206,5.274,3393135.0
2025-03-06,5.235,5.333,5.235,5.323,2364998.0
2025-03-07,5.274,5.362,5.274,5.333,3622329.0
2025-03-10,5.372,5.44,5.372,5.401,2360788.0
2025-03-11,5.44,5.488,5.381,5.43,5413287.0
2025-03-12,5.401,5.527,5.352,5.411,4959239.0
2025-03-13,5.45,5.479,5.323,5.323,2725090.0
2025-03-14,5.333,5.362,5.284,5.343,2281915.0
2025-03-17,5.323,5.362,5.265,5.352,2274412.0
2025-03-18,5.42,5.557,5.391,5.527,3418176.0
2025-03-19,5.479,5.576,5.42,5.557,3153442.0
2025-03-20,5.673,5.707,5.586,5.664,4365044.0
2025-03-21,5.644,5.79,5.634,5.771,4492547.0
2025-03-24,5.741,5.761,5.615,5.683,2937435.0
2025-03-25,5.751,5.79,5.615,5.615,3396138.0
2025-03-26,5.615,5.673,5.586,5.605,2085049.0
2025-03-27,5.596,5.654,5.566,5.634,2586506.0
2025-03-28,5.605,5.673,5.586,5.673,1667951.0
2025-03-31,5.625,5.654,5.586,5.625,2638183.0
2025-04-01,5.683,5.693,5.634,5.664,2421901.0
2025-04-02,5.693,5.712,5.605,5.644,1833329.0
2025-04-03,5.557,5.615,5.537,5.566,2939234.0
2025-04-04,5.537,5.615,5.513,5.596,2134521.0
2025-04-07,5.226,5.411,5.089,5.343,6042709.0
2025-04-08,5.284,5.401,5.245,5.274,5312790.0
2025-04-09,5.197,5.381,5.187,5.333,600883.0
2025-04-10,5.596,5.639,5.547,5.557,2136900.0
2025-04-11,5.45,5.586,5.43,5.537,1613768.0
2025-04-14,5.547,5.557,5.469,5.498,1894813.0
2025-04-15,5.469,5.547,5.45,5.498,1279391.0
2025-04-16,5.469,5.557,5.469,5.518,2212919.0
2025-04-17,5.508,5.576,5.508,5.547,2130084.0
2025-04-22,5.488,5.557,5.469,5.537,1486284.0
2025-04-23,5.615,5.654,5.586,5.615,2150575.0
2025-04-24,5.615,5.644,5.576,5.625,1505536.0
2025-04-28,5.615,5.693,5.615,5.673,1646070.0
2025-04-29,5.673,5.741,5.644,5.673,2127104.0
2025-04-30,5.722,5.78,5.688,5.712,3516842.0
2025-05-01,5.78,5.795,5.722,5.741,2279704.0
2025-05-02,5.732,5.746,5.703,5.741,1333403.0
2025-05-05,5.732,5.78,5.693,5.703,895294.0
2025-05-06,5.712,5.746,5.693,5.712,926655.0
2025-05-07,5.741,5.858,5.712,5.8,2768899.0
2025-05-08,5.8,5.868,5.78,5.81,2058486.0
2025-05-09,5.819,5.829,5.654,5.8,2163162.0
2025-05-12,5.761,5.839,5.741,5.78,1285229.0
2025-05-13,5.819,5.839,5.634,5.722,1644863.0
2025-05-14,5.693,5.722,5.625,5.673,1871228.0
2025-05-15,5.703,5.761,5.673,5.673,2540399.0
2025-05-16,5.751,5.819,5.741,5.771,2112960.0
2025-05-19,5.741,5.78,5.693,5.722,2095026.0
2025-05-20,5.722,5.761,5.683,5.732,2162830.0
2025-05-21,5.79,5.819,5.693,5.712,2705599.0
2025-05-22,5.654,5.741,5.654,5.673,1770204.0
2025-05-23,5.673,5.683,5.63,5.644,2236887.0
2025-05-26,5.654,5.712,5.644,5.654,1420841.0
2025-05-27,5.664,5.693,5.596,5.683,2308988.0
2025-05-28,5.722,5.741,5.625,5.644,1708143.0
2025-05-29,5.664,5.712,5.615,5.644,1339541.0
2025-05-30,5.625,5.644,5.596,5.605,2832262.0
2025-06-02,5.625,5.673,5.62,5.664,950818.0
2025-06-03,5.712,5.732,5.678,5.712,1408788.0
2025-06-04,5.741,5.78,5.673,5.771,2753485.0
2025-06-05,5.741,5.81,5.722,5.732,2156099.0
2025-06-06,5.732,5.819,5.722,5.722,1385851.0
2025-06-10,5.741,5.829,5.741,5.8,2189837.0
2025-06-11,5.78,5.8,5.722,5.771,3459897.0
2025-06-12,5.78,5.839,5.761,5.78,2438696.0
2025-06-13,5.741,5.761,5.693,5.712,1999045.0
2025-06-16,5.741,5.8,5.703,5.771,2084913.0
2025-06-17,5.771,5.81,5.732,5.732,1165522.0
2025-06-18,5.732,5.8,5.703,5.712,1371041.0
2025-06-19,5.741,5.741,5.673,5.712,2367433.0
2025-06-20,5.732,5.868,5.703,5.849,5283946.0
2025-06-23,5.839,5.849,5.771,5.81,2261188.0
2025-06-24,5.839,5.853,5.78,5.829,2595406.0
2025-06-25,5.849,5.887,5.819,5.858,1706389.0
2025-06-26,5.887,5.941,5.824,5.897,2290908.0
2025-06-27,5.946,5.975,5.819,5.819,1466629.0
2025-06-30,5.878,5.907,5.81,5.849,2299147.0
2025-07-01,5.839,5.917,5.819,5.829,2741843.0
2025-07-02,5.829,5.956,5.78,5.819,2589282.0
2025-07-03,5.819,5.878,5.756,5.79,1973210.0
2025-07-04,5.819,5.887,5.761,5.839,1267093.0
2025-07-07,5.858,5.926,5.81,5.868,1496144.0
2025-07-08,5.878,5.897,5.819,5.829,1752854.0
2025-07-09,5.829,5.849,5.78,5.79,2005565.0
2025-07-10,5.819,5.819,5.761,5.78,1380912.0
2025-07-11,5.79,5.79,5.712,5.722,1066566.0
2025-07-14,5.732,5.79,5.703,5.741,1415317.0
2025-07-15,5.78,5.81,5.732,5.78,1422471.0
2025-07-16,5.761,5.8,5.732,5.751,1594512.0
2025-07-17,5.771,5.829,5.761,5.829,1925306.0
2025-07-18,5.839,5.887,5.79,5.839,2564237.0
2025-07-21,5.829,5.829,5.751,5.78,2054662.0
2025-07-22,5.78,5.79,5.703,5.732,2929959.0
2025-07-23,5.761,5.81,5.751,5.81,2853901.0
2025-07-24,5.858,5.878,5.732,5.751,2915023.0
2025-07-25,5.829,5.829,5.596,5.664,2609748.0
2025-07-28,5.703,5.741,5.664,5.722,1330311.0
2025-07-29,5.722,5.751,5.664,5.751,2520918.0
2025-07-30,5.712,5.751,5.703,5.732,2118063.0
2025-07-31,5.712,5.8,5.703,5.79,2877092.0
2025-08-01,5.78,5.81,5.722,5.771,1701688.0
2025-08-04,5.819,5.839,5.761,5.79,1209491.0
2025-08-05,5.878,5.946,5.829,5.936,1972085.0
2025-08-06,5.936,5.975,5.887,5.907,2045953.0
2025-08-07,5.936,6.024,5.926,5.985,2155573.0
2025-08-08,5.956,5.975,5.858,5.887,1848945.0
2025-08-11,5.887,5.897,5.795,5.819,1310940.0
2025-08-12,5.907,5.936,5.819,5.917,2037495.0
2025-08-13,5.917,5.946,5.887,5.897,1388800.0
2025-08-14,5.907,6.024,5.878,5.995,2891043.0
2025-08-15,6.024,6.15,6.004,6.121,2516796.0
2025-08-18,6.14,6.286,6.14,6.248,3476038.0
2025-08-19,6.228,6.257,6.111,6.121,2571330.0
2025-08-20,6.17,6.199,6.102,6.179,2628146.0
2025-08-21,6.228,6.228,6.121,6.15,1722324.0
2025-08-22,6.14,6.15,6.102,6.111,1624621.0
2025-08-25,6.15,6.15,5.965,5.965,2669469.0
2025-08-26,5.897,6.053,5.887,5.965,3403916.0
2025-08-27,6.024,6.053,5.936,6.033,1111672.0
2025-08-28,6.043,6.043,5.946,5.975,1311501.0
2025-08-29,5.596,5.936,5.333,5.917,10148136.0
2025-09-01,5.897,6.092,5.858,6.053,2084526.0
2025-09-02,6.113,6.113,5.993,6.053,2121794.0
2025-09-03,6.18,6.48,6.08,6.13,2637848.0
2025-09-04,6.08,6.17,6.0,6.15,3208993.0
2025-09-05,6.22,6.26,6.16,6.19,2358253.0
2025-09-08,6.2,6.23,6.07,6.11,2427021.0
2025-09-09,6.13,6.26,6.07,6.1,2140811.0
2025-09-10,6.15,6.16,6.05,6.12,3258405.0
2025-09-11,6.13,6.13,6.04,6.1,2365636.0
2025-09-12,6.12,6.26,6.11,6.2,2585168.0
2025-09-15,6.12,6.16,6.07,6.09,2992809.0
2025-09-16,6.13,6.21,6.1,6.16,3087351.0
2025-09-17,6.16,6.17,6.04,6.07,2587462.0
2025-09-18,6.08,6.08,5.98,6.0,1952897.0
2025-09-19,6.03,6.05,5.92,5.96,4903259.0
2025-09-22,5.94,6.01,5.93,5.99,1498208.0
2025-09-23,6.04,6.11,6.01,6.05,2529099.0
2025-09-24,6.05,6.07,6.01,6.05,2246953.0
2025-09-25,6.05,6.07,6.02,6.03,2663382.0
2025-09-26,6.04,6.05,5.865,5.88,2993825.0
2025-09-29,6.0,6.0,5.89,5.95,1973377.0
2025-09-30,5.96,6.02,5.92,5.93,3267669.0
2025-10-01,6.0,6.11,5.97,6.04,1836164.0
2025-10-02,6.07,6.18,6.05,6.13,3948107.0
2025-10-03,6.17,6.2,6.01,6.05,5145278.0
2025-10-06,6.07,6.12,6.04,6.04,1444662.0
2025-10-07,6.04,6.08,5.96,6.04,2172208.0
2025-10-08,6.06,6.06,5.98,6.02,1396900.0
2025-10-09,6.07,6.1,6.02,6.06,1987239.0
2025-10-10,6.04,6.09,6.02,6.08,2561619.0
2025-10-13,6.08,6.1,6.02,6.07,1607787.0
2025-10-14,6.0,6.04,5.94,6.01,2090655.0
2025-10-15,6.06,6.12,6.02,6.09,1828598.0
2025-10-16,6.08,6.1,5.9,6.05,2914983.0
2025-10-17,6.0,6.05,5.9,5.92,3188932.0
2025-10-20,5.96,6.005,5.94,5.95,2011255.0
2025-10-21,5.99,6.0,5.92,5.97,1719444.0
2025-10-22,5.97,5.99,5.92,5.96,1389350.0
2025-10-23,5.92,6.01,5.9,5.99,1300681.0
2025-10-24,5.94,6.01,5.9,5.96,1960151.0
2025-10-27,5.99,6.38,5.98,6.33,4579128.0
2025-10-28,6.48,6.665,6.43,6.63,5697807.0
2025-10-29,6.56,6.62,6.29,6.29,6131145.0
2025-10-30,6.2,6.2,6.2,6.2,45768.0
2025-10-31,5.09,5.87,5.03,5.6,16290697.0
2025-11-03,5.37,5.55,5.18,5.21,10535109.0
2025-11-04,5.21,5.44,5.2,5.29,9649491.0
2025-11-05,5.42,5.45,5.26,5.26,5740157.0
2025-11-06,5.3,5.36,5.2,5.2,3389205.0
2025-11-07,5.25,5.32,5.23,5.27,3470955.0
2025-11-10,5.31,5.49,5.31,5.39,4478768.0
2025-11-11,5.42,5.48,5.39,5.46,3514659.0
2025-11-12,5.46,5.495,5.37,5.37,2398043.0
2025-11-13,5.47,5.47,5.33,5.37,2920865.0
2025-11-14,5.3,5.43,5.3,5.39,2460883.0
2025-11-17,5.4,5.5,5.38,5.47,2589901.0
2025-11-18,5.48,5.5,5.355,5.37,4482815.0
2025-11-19,5.3,5.33,5.08,5.18,5581575.0
2025-11-20,5.14,5.27,5.12,5.21,4235817.0
2025-11-21,5.35,5.35,5.15,5.18,2612246.0
2025-11-24,5.25,5.31,5.22,5.27,2962598.0
2025-11-25,5.28,5.31,5.18,5.23,1618956.0
2025-11-26,5.3,5.3,5.19,5.2,3691319.0