Date,Open,High,Low,Close,Volume
2014-07-08,0.635,0.641,0.618,0.618,430208.0
2014-07-09,0.621,0.633,0.606,0.614,267464.0
2014-07-10,0.61,0.621,0.608,0.618,116641.0
2014-07-11,0.614,0.614,0.598,0.602,283081.0
2014-07-14,0.614,0.614,0.602,0.614,43330.0
2014-07-15,0.614,0.614,0.586,0.602,111750.0
2014-07-16,0.598,0.598,0.588,0.594,73698.0
2014-07-17,0.594,0.598,0.584,0.59,312004.0
2014-07-18,0.594,0.594,0.59,0.59,33101.0
2014-07-21,0.594,0.596,0.578,0.58,156511.0
2014-07-22,0.582,0.586,0.58,0.584,547319.0
2014-07-23,0.586,0.61,0.584,0.61,224347.0
2014-07-24,0.61,0.614,0.602,0.61,236155.0
2014-07-25,0.61,0.614,0.6,0.606,263779.0
2014-07-28,0.604,0.606,0.594,0.598,79473.0
2014-07-29,0.598,0.598,0.586,0.586,179145.0
2014-07-30,0.588,0.594,0.578,0.586,243525.0
2014-07-31,0.594,0.594,0.594,0.594,3278.0
2014-08-01,0.594,0.594,0.58,0.582,104903.0
2014-08-04,0.58,0.584,0.578,0.582,80350.0
2014-08-05,0.586,0.594,0.582,0.582,115841.0
2014-08-06,0.582,0.598,0.582,0.586,41947.0
2014-08-07,0.598,0.598,0.582,0.586,143661.0
2014-08-08,0.586,0.586,0.58,0.586,84342.0
2014-08-11,0.594,0.594,0.586,0.594,53500.0
2014-08-12,0.598,0.6,0.588,0.598,183059.0
2014-08-13,0.606,0.608,0.598,0.598,135501.0
2014-08-14,0.598,0.598,0.59,0.594,85673.0
2014-08-15,0.594,0.594,0.586,0.59,385789.0
2014-08-18,0.594,0.602,0.59,0.6,71143.0
2014-08-19,0.6,0.6,0.594,0.594,19979.0
2014-08-20,0.6,0.602,0.596,0.598,68477.0
2014-08-21,0.604,0.604,0.594,0.6,33323.0
2014-08-22,0.602,0.61,0.594,0.598,379226.0
2014-08-25,0.606,0.614,0.598,0.61,207172.0
2014-08-26,0.614,0.643,0.614,0.641,1112415.0
2014-08-27,0.635,0.635,0.614,0.623,486359.0
2014-08-28,0.631,0.631,0.616,0.616,312671.0
2014-08-29,0.616,0.623,0.614,0.623,423174.0
2014-09-01,0.627,0.643,0.627,0.635,324494.0
2014-09-02,0.645,0.655,0.645,0.649,725395.0
2014-09-03,0.651,0.655,0.643,0.653,751526.0
2014-09-04,0.647,0.653,0.643,0.643,141230.0
2014-09-05,0.639,0.643,0.635,0.643,168275.0
2014-09-08,0.643,0.645,0.633,0.633,176698.0
2014-09-09,0.635,0.641,0.633,0.633,44373.0
2014-09-10,0.641,0.641,0.612,0.614,170214.0
2014-09-11,0.631,0.631,0.614,0.614,69924.0
2014-09-12,0.612,0.623,0.61,0.61,104921.0
2014-09-15,0.612,0.623,0.612,0.614,60726.0
2014-09-16,0.614,0.614,0.608,0.61,38497.0
2014-09-17,0.606,0.621,0.594,0.594,118303.0
2014-09-18,0.594,0.614,0.594,0.606,18804.0
2014-09-19,0.614,0.614,0.59,0.598,61532.0
2014-09-22,0.582,0.59,0.58,0.586,29203.0
2014-09-23,0.584,0.592,0.582,0.59,65161.0
2014-09-24,0.586,0.586,0.582,0.586,262511.0
2014-09-25,0.588,0.598,0.588,0.594,82576.0
2014-09-26,0.594,0.594,0.586,0.594,22806.0
2014-09-29,0.594,0.594,0.586,0.59,18625.0
2014-09-30,0.59,0.59,0.578,0.59,143476.0
2014-10-01,0.586,0.59,0.569,0.569,194904.0
2014-10-02,0.569,0.59,0.569,0.59,9329.0
2014-10-03,0.59,0.598,0.586,0.594,65212.0
2014-10-06,0.594,0.594,0.594,0.594,0.0
2014-10-07,0.598,0.598,0.586,0.59,158515.0
2014-10-08,0.606,0.606,0.582,0.582,21771.0
2014-10-09,0.582,0.588,0.582,0.586,38753.0
2014-10-10,0.586,0.586,0.571,0.571,81661.0
2014-10-13,0.571,0.571,0.555,0.557,70072.0
2014-10-14,0.571,0.573,0.569,0.571,83927.0
2014-10-15,0.573,0.573,0.557,0.557,111239.0
2014-10-16,0.553,0.573,0.553,0.569,121161.0
2014-10-17,0.573,0.582,0.557,0.573,26862.0
2014-10-20,0.582,0.594,0.582,0.594,58620.0
2014-10-21,0.594,0.614,0.584,0.61,223055.0
2014-10-22,0.614,0.618,0.594,0.618,196534.0
2014-10-23,0.614,0.614,0.598,0.614,197902.0
2014-10-24,0.598,0.612,0.594,0.612,11693.0
2014-10-27,0.612,0.612,0.6,0.606,3983.0
2014-10-28,0.598,0.606,0.594,0.606,27685.0
2014-10-29,0.598,0.6,0.59,0.598,79961.0
2014-10-30,0.598,0.61,0.594,0.608,73289.0
2014-10-31,0.6,0.606,0.6,0.606,45483.0
2014-11-03,0.604,0.604,0.594,0.594,61027.0
2014-11-04,0.598,0.606,0.598,0.606,45158.0
2014-11-05,0.6,0.606,0.598,0.604,12832.0
2014-11-06,0.6,0.61,0.59,0.59,203550.0
2014-11-07,0.61,0.614,0.59,0.614,62002.0
2014-11-10,0.614,0.614,0.61,0.61,13907.0
2014-11-11,0.602,0.602,0.573,0.586,78728.0
2014-11-12,0.58,0.59,0.557,0.584,119110.0
2014-11-13,0.582,0.594,0.582,0.594,145151.0
2014-11-14,0.588,0.594,0.586,0.586,53393.0
2014-11-17,0.586,0.588,0.582,0.582,67389.0
2014-11-18,0.582,0.59,0.555,0.555,64392.0
2014-11-19,0.555,0.565,0.545,0.555,55614.0
2014-11-20,0.553,0.573,0.553,0.573,80056.0
2014-11-21,0.573,0.573,0.565,0.565,95760.0
2014-11-24,0.565,0.586,0.565,0.565,11852.0
2014-11-25,0.582,0.582,0.569,0.569,66183.0
2014-11-26,0.569,0.582,0.569,0.575,38030.0
2014-11-27,0.571,0.59,0.569,0.573,356652.0
2014-11-28,0.571,0.578,0.569,0.578,281139.0
2014-12-01,0.571,0.573,0.569,0.569,64138.0
2014-12-02,0.573,0.573,0.547,0.547,163538.0
2014-12-03,0.555,0.555,0.547,0.549,103660.0
2014-12-04,0.547,0.553,0.526,0.541,171755.0
2014-12-05,0.545,0.545,0.528,0.528,249677.0
2014-12-08,0.528,0.532,0.512,0.524,181035.0
2014-12-09,0.524,0.524,0.498,0.5,333664.0
2014-12-10,0.504,0.518,0.501,0.518,216916.0
2014-12-11,0.518,0.553,0.518,0.537,38812.0
2014-12-12,0.541,0.561,0.541,0.545,76080.0
2014-12-15,0.545,0.547,0.518,0.547,51207.0
2014-12-16,0.557,0.569,0.541,0.561,196881.0
2014-12-17,0.561,0.561,0.532,0.549,95591.0
2014-12-18,0.553,0.553,0.552,0.553,90271.0
2014-12-19,0.551,0.551,0.537,0.545,254575.0
2014-12-22,0.545,0.588,0.539,0.567,111587.0
2014-12-23,0.565,0.582,0.565,0.582,8651.0
2014-12-24,0.569,0.586,0.569,0.586,39948.0
2014-12-29,0.573,0.586,0.573,0.586,17390.0
2014-12-30,0.578,0.586,0.573,0.586,8400.0
2014-12-31,0.578,0.6,0.573,0.6,77998.0
2015-01-02,0.6,0.6,0.6,0.6,0.0
2015-01-05,0.6,0.602,0.588,0.588,33220.0
2015-01-06,0.592,0.592,0.582,0.582,9675.0
2015-01-07,0.586,0.606,0.586,0.598,5630.0
2015-01-08,0.59,0.602,0.59,0.602,1387.0
2015-01-09,0.602,0.606,0.59,0.598,18855.0
2015-01-12,0.59,0.606,0.582,0.594,70083.0
2015-01-13,0.586,0.594,0.584,0.594,122025.0
2015-01-14,0.598,0.598,0.594,0.594,5828.0
2015-01-15,0.598,0.598,0.598,0.598,0.0
2015-01-16,0.586,0.594,0.582,0.594,164104.0
2015-01-19,0.602,0.602,0.598,0.598,4213.0
2015-01-20,0.594,0.598,0.594,0.598,28823.0
2015-01-21,0.586,0.586,0.573,0.586,248585.0
2015-01-22,0.586,0.594,0.586,0.594,17417.0
2015-01-23,0.598,0.606,0.598,0.606,86357.0
2015-01-27,0.598,0.61,0.598,0.61,63547.0
2015-01-28,0.598,0.61,0.598,0.61,126649.0
2015-01-29,0.606,0.631,0.606,0.627,205098.0
2015-01-30,0.627,0.635,0.61,0.61,137641.0
2015-02-02,0.612,0.623,0.61,0.623,71587.0
2015-02-03,0.623,0.639,0.618,0.627,109196.0
2015-02-04,0.627,0.633,0.606,0.606,607406.0
2015-02-05,0.614,0.614,0.61,0.614,76813.0
2015-02-06,0.618,0.623,0.604,0.623,164507.0
2015-02-09,0.623,0.623,0.61,0.614,24306.0
2015-02-10,0.614,0.623,0.61,0.61,151552.0
2015-02-11,0.618,0.618,0.614,0.614,52000.0
2015-02-12,0.623,0.623,0.61,0.614,108435.0
2015-02-13,0.618,0.618,0.612,0.614,439665.0
2015-02-16,0.614,0.618,0.614,0.614,430726.0
2015-02-17,0.614,0.614,0.612,0.614,587791.0
2015-02-18,0.616,0.623,0.608,0.623,357584.0
2015-02-19,0.614,0.623,0.612,0.623,113370.0
2015-02-20,0.618,0.629,0.616,0.629,27808.0
2015-02-23,0.629,0.647,0.627,0.647,191587.0
2015-02-24,0.639,0.643,0.635,0.639,98509.0
2015-02-25,0.643,0.643,0.616,0.635,106090.0
2015-02-26,0.672,0.692,0.659,0.676,1375303.0
2015-02-27,0.676,0.68,0.659,0.68,459435.0
2015-03-02,0.68,0.688,0.664,0.664,433727.0
2015-03-03,0.666,0.672,0.664,0.666,349333.0
2015-03-04,0.666,0.666,0.639,0.655,377162.0
2015-03-05,0.657,0.664,0.655,0.657,401780.0
2015-03-06,0.657,0.666,0.655,0.657,161200.0
2015-03-09,0.664,0.666,0.655,0.655,115945.0
2015-03-10,0.659,0.661,0.638,0.661,315880.0
2015-03-11,0.671,0.684,0.671,0.671,95417.0
2015-03-12,0.688,0.688,0.669,0.671,96826.0
2015-03-13,0.675,0.682,0.671,0.671,55436.0
2015-03-16,0.673,0.673,0.665,0.671,24297.0
2015-03-17,0.66,0.671,0.645,0.669,161293.0
2015-03-18,0.658,0.667,0.645,0.649,211248.0
2015-03-19,0.658,0.669,0.647,0.649,166033.0
2015-03-20,0.647,0.654,0.647,0.654,52920.0
2015-03-23,0.654,0.671,0.654,0.671,151395.0
2015-03-24,0.675,0.697,0.667,0.693,80011.0
2015-03-25,0.693,0.693,0.68,0.684,55051.0
2015-03-26,0.684,0.684,0.671,0.675,94596.0
2015-03-27,0.675,0.675,0.671,0.675,246281.0
2015-03-30,0.675,0.675,0.671,0.675,5020.0
2015-03-31,0.673,0.675,0.671,0.671,118394.0
2015-04-01,0.68,0.68,0.671,0.671,127480.0
2015-04-02,0.675,0.675,0.671,0.675,113355.0
2015-04-07,0.675,0.675,0.671,0.673,181468.0
2015-04-08,0.675,0.675,0.671,0.675,142845.0
2015-04-09,0.675,0.682,0.671,0.682,200627.0
2015-04-10,0.682,0.688,0.675,0.688,40362.0
2015-04-13,0.691,0.697,0.684,0.697,413408.0
2015-04-14,0.701,0.701,0.691,0.695,158621.0
2015-04-15,0.693,0.701,0.691,0.697,114842.0
2015-04-16,0.697,0.719,0.697,0.714,147362.0
2015-04-17,0.714,0.719,0.697,0.701,122008.0
2015-04-20,0.71,0.712,0.701,0.708,162279.0
2015-04-21,0.71,0.71,0.697,0.699,17816.0
2015-04-22,0.701,0.706,0.699,0.701,63663.0
2015-04-23,0.788,0.792,0.736,0.771,957885.0
2015-04-24,0.766,0.771,0.747,0.766,517907.0
2015-04-27,0.771,0.775,0.766,0.766,586569.0
2015-04-28,0.766,0.773,0.758,0.762,499029.0
2015-04-29,0.751,0.779,0.751,0.775,946255.0
2015-04-30,0.792,0.81,0.777,0.81,591387.0
2015-05-01,0.81,0.812,0.799,0.801,806034.0
2015-05-04,0.797,0.833,0.797,0.814,270266.0
2015-05-05,0.81,0.84,0.805,0.831,186534.0
2015-05-06,0.827,0.827,0.807,0.81,172816.0
2015-05-07,0.81,0.816,0.799,0.805,126377.0
2015-05-08,0.823,0.866,0.823,0.836,700733.0
2015-05-11,0.836,0.84,0.823,0.831,341469.0
2015-05-12,0.827,0.833,0.807,0.831,198946.0
2015-05-13,0.836,0.849,0.831,0.849,180975.0
2015-05-14,0.849,0.853,0.829,0.831,105119.0
2015-05-15,0.859,0.859,0.827,0.831,130505.0
2015-05-18,0.84,0.859,0.836,0.836,107562.0
2015-05-19,0.84,0.84,0.823,0.823,138220.0
2015-05-20,0.836,0.842,0.805,0.842,216778.0
2015-05-21,0.836,0.84,0.818,0.84,117798.0
2015-05-22,0.84,0.842,0.829,0.833,79970.0
2015-05-25,0.833,0.849,0.831,0.849,108960.0
2015-05-26,0.844,0.849,0.831,0.849,64990.0
2015-05-27,0.849,0.849,0.827,0.836,166900.0
2015-05-28,0.827,0.84,0.812,0.831,222191.0
2015-05-29,0.818,0.827,0.816,0.823,213910.0
2015-06-01,0.836,0.836,0.805,0.836,41638.0
2015-06-02,0.836,0.836,0.807,0.836,141062.0
2015-06-03,0.831,0.842,0.823,0.823,66435.0
2015-06-04,0.831,0.838,0.805,0.818,76174.0
2015-06-05,0.801,0.818,0.79,0.814,27987.0
2015-06-09,0.801,0.814,0.788,0.814,70680.0
2015-06-10,0.79,0.814,0.764,0.814,99988.0
2015-06-11,0.79,0.794,0.775,0.779,144967.0
2015-06-12,0.775,0.781,0.775,0.777,85396.0
2015-06-15,0.777,0.801,0.753,0.777,156816.0
2015-06-16,0.794,0.801,0.766,0.779,89312.0
2015-06-17,0.775,0.922,0.766,0.918,1223965.0
2015-06-18,0.909,0.916,0.875,0.892,445254.0
2015-06-19,0.905,0.909,0.896,0.896,87715.0
2015-06-22,0.896,0.909,0.896,0.909,722844.0
2015-06-23,0.909,0.909,0.901,0.901,399339.0
2015-06-24,0.896,0.909,0.888,0.909,228196.0
2015-06-25,0.909,0.957,0.909,0.952,239954.0
2015-06-26,0.952,0.952,0.922,0.935,78348.0
2015-06-29,0.914,0.931,0.892,0.931,128564.0
2015-06-30,0.918,0.952,0.909,0.952,89363.0
2015-07-01,0.931,0.944,0.922,0.939,33637.0
2015-07-02,0.926,0.974,0.924,0.957,306860.0
2015-07-03,0.957,1.017,0.957,0.991,343027.0
2015-07-06,0.996,1.026,0.991,1.013,517401.0
2015-07-07,1.026,1.037,0.961,0.983,218578.0
2015-07-08,0.991,1.0,0.987,0.996,147980.0
2015-07-09,0.996,0.996,0.957,0.978,266435.0
2015-07-10,0.991,0.991,0.957,0.961,74082.0
2015-07-13,0.978,0.991,0.957,0.991,83742.0
2015-07-14,0.987,0.991,0.97,0.991,259004.0
2015-07-15,0.987,1.002,0.983,0.987,258254.0
2015-07-16,0.996,1.026,0.996,1.026,404574.0
2015-07-17,1.017,1.022,0.998,1.017,270847.0
2015-07-20,1.017,1.035,1.004,1.009,192746.0
2015-07-21,1.017,1.061,1.009,1.043,215634.0
2015-07-22,1.043,1.048,1.013,1.017,174825.0
2015-07-23,1.017,1.039,1.009,1.009,137255.0
2015-07-24,1.004,1.013,0.996,0.996,68480.0
2015-07-27,0.996,1.026,0.978,1.017,55101.0
2015-07-28,0.987,1.017,0.983,0.987,77956.0
2015-07-29,0.996,1.017,0.987,1.009,175748.0
2015-07-30,1.009,1.03,0.996,1.017,90032.0
2015-07-31,1.017,1.022,1.013,1.022,24186.0
2015-08-03,1.022,1.048,1.017,1.035,123752.0
2015-08-04,1.035,1.069,1.03,1.061,376745.0
2015-08-05,1.074,1.078,1.061,1.061,112320.0
2015-08-06,1.061,1.069,1.039,1.056,90108.0
2015-08-07,1.056,1.061,1.039,1.056,72245.0
2015-08-10,1.056,1.121,1.043,1.082,285569.0
2015-08-11,1.1,1.1,1.069,1.078,331474.0
2015-08-12,1.078,1.1,1.065,1.078,142723.0
2015-08-13,1.082,1.1,1.078,1.082,300197.0
2015-08-14,1.087,1.117,1.078,1.104,299799.0
2015-08-17,1.104,1.108,1.082,1.095,167558.0
2015-08-18,1.1,1.113,1.095,1.1,107454.0
2015-08-19,1.104,1.126,1.104,1.126,168130.0
2015-08-20,1.126,1.173,1.104,1.169,297913.0
2015-08-21,1.169,1.169,1.082,1.139,156816.0
2015-08-24,1.1,1.1,1.026,1.026,180959.0
2015-08-25,0.983,1.065,0.926,1.065,239022.0
2015-08-26,1.039,1.043,1.011,1.026,192823.0
2015-08-27,1.173,1.277,1.173,1.264,949122.0
2015-08-28,1.286,1.29,1.212,1.273,468036.0
2015-08-31,1.273,1.307,1.247,1.251,249460.0
2015-09-01,1.316,1.394,1.294,1.346,422685.0
2015-09-02,1.355,1.424,1.333,1.385,454425.0
2015-09-03,1.39,1.416,1.377,1.398,231021.0
2015-09-04,1.385,1.394,1.338,1.359,152369.0
2015-09-07,1.346,1.39,1.338,1.385,41929.0
2015-09-08,1.346,1.385,1.346,1.359,37855.0
2015-09-09,1.364,1.39,1.359,1.39,123462.0
2015-09-10,1.385,1.39,1.367,1.385,145877.0
2015-09-11,1.427,1.427,1.396,1.409,95390.0
2015-09-14,1.4,1.454,1.391,1.45,122590.0
2015-09-15,1.45,1.467,1.436,1.459,80817.0
2015-09-16,1.459,1.459,1.414,1.414,52664.0
2015-09-17,1.436,1.436,1.405,1.414,129123.0
2015-09-18,1.414,1.436,1.405,1.414,154397.0
2015-09-21,1.414,1.436,1.391,1.423,76243.0
2015-09-22,1.423,1.434,1.396,1.4,21176.0
2015-09-23,1.4,1.423,1.391,1.4,185212.0
2015-09-24,1.4,1.409,1.391,1.391,106948.0
2015-09-25,1.405,1.432,1.391,1.409,113849.0
2015-09-28,1.414,1.441,1.414,1.441,86510.0
2015-09-29,1.414,1.414,1.391,1.4,70219.0
2015-09-30,1.396,1.414,1.36,1.4,73055.0
2015-10-01,1.436,1.441,1.387,1.409,69898.0
2015-10-02,1.414,1.418,1.328,1.355,124322.0
2015-10-05,1.369,1.391,1.351,1.373,112721.0
2015-10-06,1.373,1.432,1.373,1.391,83397.0
2015-10-07,1.391,1.454,1.391,1.436,46733.0
2015-10-08,1.427,1.445,1.414,1.427,54024.0
2015-10-09,1.436,1.452,1.418,1.436,65733.0
2015-10-12,1.45,1.454,1.418,1.441,100328.0
2015-10-13,1.441,1.459,1.418,1.445,121533.0
2015-10-14,1.45,1.45,1.423,1.436,71349.0
2015-10-15,1.436,1.454,1.423,1.445,76925.0
2015-10-16,1.454,1.512,1.436,1.499,102930.0
2015-10-19,1.512,1.557,1.499,1.539,107389.0
2015-10-20,1.589,1.589,1.499,1.503,110950.0
2015-10-21,1.512,1.557,1.45,1.517,46078.0
2015-10-22,1.503,1.548,1.494,1.548,55856.0
2015-10-23,1.566,1.571,1.53,1.53,120303.0
2015-10-26,1.571,1.66,1.562,1.602,295650.0
2015-10-27,1.607,1.625,1.589,1.611,166334.0
2015-10-28,1.616,1.647,1.602,1.616,389875.0
2015-10-29,1.625,1.651,1.616,1.629,82131.0
2015-10-30,1.651,1.651,1.602,1.629,47437.0
2015-11-02,1.643,1.654,1.625,1.638,35656.0
2015-11-03,1.62,1.638,1.535,1.584,76445.0
2015-11-04,1.616,1.629,1.571,1.598,71710.0
2015-11-05,1.589,1.598,1.557,1.584,68446.0
2015-11-06,1.584,1.598,1.548,1.553,52182.0
2015-11-09,1.575,1.575,1.544,1.544,29542.0
2015-11-10,1.544,1.566,1.387,1.481,250742.0
2015-11-11,1.463,1.521,1.463,1.499,84970.0
2015-11-12,1.503,1.517,1.481,1.512,44891.0
2015-11-13,1.459,1.526,1.459,1.503,54286.0
2015-11-16,1.494,1.503,1.441,1.49,57870.0
2015-11-17,1.49,1.584,1.485,1.584,49301.0
2015-11-18,1.593,1.593,1.544,1.557,35182.0
2015-11-19,1.557,1.562,1.548,1.562,18987.0
2015-11-20,1.562,1.584,1.548,1.584,40100.0
2015-11-23,1.571,1.571,1.485,1.566,75340.0
2015-11-24,1.526,1.535,1.485,1.503,232078.0
2015-11-25,1.503,1.559,1.503,1.553,25553.0
2015-11-26,1.548,1.651,1.539,1.62,97185.0
2015-11-27,1.611,1.616,1.575,1.584,60245.0
2015-11-30,1.584,1.611,1.58,1.611,46471.0
2015-12-01,1.616,1.634,1.593,1.616,69925.0
2015-12-02,1.616,1.696,1.616,1.651,133556.0
2015-12-03,1.651,1.683,1.647,1.683,38906.0
2015-12-04,1.71,1.71,1.66,1.669,80137.0
2015-12-07,1.683,1.71,1.674,1.683,90554.0
2015-12-08,1.687,1.701,1.683,1.687,41978.0
2015-12-09,1.687,1.705,1.638,1.669,110057.0
2015-12-10,1.674,1.674,1.638,1.66,48150.0
2015-12-11,1.665,1.71,1.665,1.71,70520.0
2015-12-14,2.069,2.203,2.069,2.181,789472.0
2015-12-15,2.181,2.289,2.163,2.226,406590.0
2015-12-16,2.235,2.235,1.885,2.109,232098.0
2015-12-17,2.087,2.1,2.024,2.069,309809.0
2015-12-18,2.1,2.163,2.067,2.132,52059.0
2015-12-21,2.132,2.145,2.078,2.123,43063.0
2015-12-22,2.123,2.203,2.118,2.19,166054.0
2015-12-23,2.19,2.203,2.118,2.181,40859.0
2015-12-24,2.19,2.221,2.186,2.195,41202.0
2015-12-29,2.217,2.221,2.195,2.221,39022.0
2015-12-30,2.221,2.338,2.221,2.32,172845.0
2015-12-31,2.32,2.32,2.244,2.293,98562.0
2016-01-04,2.266,2.325,2.266,2.32,69930.0
2016-01-05,2.32,2.32,2.257,2.302,94525.0
2016-01-06,2.316,2.316,2.244,2.257,62447.0
2016-01-07,2.257,2.289,2.226,2.266,43671.0
2016-01-08,2.177,2.23,2.114,2.217,112789.0
2016-01-11,2.239,2.244,2.177,2.212,76502.0
2016-01-12,2.217,2.239,2.19,2.217,91057.0
2016-01-13,2.212,2.244,2.145,2.244,178833.0
2016-01-14,2.154,2.195,2.109,2.163,98016.0
2016-01-15,2.177,2.177,2.109,2.123,57976.0
2016-01-18,2.109,2.109,2.037,2.064,182224.0
2016-01-19,2.064,2.087,1.966,2.087,235946.0
2016-01-20,2.109,2.15,2.062,2.091,69396.0
2016-01-21,2.105,2.177,2.069,2.159,57689.0
2016-01-22,2.177,2.298,2.163,2.244,100887.0
2016-01-25,2.248,2.253,2.203,2.221,100089.0
2016-01-27,2.217,2.221,2.181,2.208,105355.0
2016-01-28,2.177,2.221,2.163,2.195,125620.0
2016-01-29,2.186,2.221,2.1,2.199,236917.0
2016-02-01,2.177,2.195,2.159,2.19,65574.0
2016-02-02,2.19,2.19,2.073,2.091,107396.0
2016-02-03,2.078,2.1,2.037,2.082,132952.0
2016-02-04,2.096,2.132,2.078,2.091,52498.0
2016-02-05,2.091,2.091,1.943,2.046,155638.0
2016-02-08,1.997,2.046,1.997,2.042,163708.0
2016-02-09,2.011,2.011,1.849,1.849,264772.0
2016-02-10,1.786,1.818,1.665,1.773,1064395.0
2016-02-11,1.764,1.831,1.759,1.822,425148.0
2016-02-12,1.777,1.818,1.732,1.786,309867.0
2016-02-15,1.786,1.791,1.746,1.773,340785.0
2016-02-16,1.773,1.849,1.773,1.849,324573.0
2016-02-17,1.885,1.93,1.858,1.921,192974.0
2016-02-18,1.952,1.975,1.925,1.948,169010.0
2016-02-19,1.952,1.961,1.898,1.916,214650.0
2016-02-22,1.93,2.042,1.93,1.948,257669.0
2016-02-23,1.961,1.984,1.952,1.97,324071.0
2016-02-24,1.997,2.019,1.948,1.975,259328.0
2016-02-25,2.042,2.082,1.916,1.939,269372.0
2016-02-26,1.948,1.975,1.941,1.943,170987.0
2016-02-29,1.952,2.033,1.939,1.966,508571.0
2016-03-01,1.97,1.975,1.943,1.961,198714.0
2016-03-02,1.97,2.002,1.907,1.975,303902.0
2016-03-03,1.997,2.042,1.981,2.028,214250.0
2016-03-04,2.118,2.141,2.037,2.037,331098.0
2016-03-07,2.073,2.082,2.037,2.069,343122.0
2016-03-08,2.1,2.1,1.975,1.984,233864.0
2016-03-09,1.966,2.011,1.952,1.975,208960.0
2016-03-10,1.973,2.075,1.962,2.015,88765.0
2016-03-11,2.035,2.234,2.035,2.151,256722.0
2016-03-14,2.137,2.179,2.119,2.169,200830.0
2016-03-15,2.169,2.179,2.119,2.151,201565.0
2016-03-16,2.119,2.169,2.119,2.151,155826.0
2016-03-17,2.165,2.169,2.142,2.165,182016.0
2016-03-18,2.169,2.192,2.091,2.192,962297.0
2016-03-21,2.211,2.213,2.105,2.197,137263.0
2016-03-22,2.202,2.275,2.183,2.271,240399.0
2016-03-23,2.266,2.308,2.227,2.285,115784.0
2016-03-24,2.285,2.308,2.278,2.303,176010.0
2016-03-29,2.303,2.308,2.248,2.289,174385.0
2016-03-30,2.285,2.303,2.179,2.248,210389.0
2016-03-31,2.257,2.289,2.22,2.285,415528.0
2016-04-01,2.229,2.266,2.174,2.215,310371.0
2016-04-04,2.234,2.299,2.229,2.28,171997.0
2016-04-05,2.239,2.252,2.202,2.215,106674.0
2016-04-06,2.192,2.245,2.183,2.239,222935.0
2016-04-07,2.215,2.285,2.192,2.262,156480.0
2016-04-08,2.22,2.239,2.192,2.197,202107.0
2016-04-11,2.197,2.215,2.165,2.169,101632.0
2016-04-12,2.188,2.188,2.063,2.077,194981.0
2016-04-13,2.077,2.109,2.063,2.086,313765.0
2016-04-14,2.086,2.114,2.082,2.105,109082.0
2016-04-15,2.114,2.146,2.109,2.128,108166.0
2016-04-18,2.128,2.151,2.105,2.123,127947.0
2016-04-19,2.192,2.192,2.119,2.128,131982.0
2016-04-20,2.128,2.183,2.123,2.183,170447.0
2016-04-21,2.174,2.229,2.16,2.206,171147.0
2016-04-22,2.197,2.229,2.188,2.192,146449.0
2016-04-26,2.174,2.192,2.132,2.142,357695.0
2016-04-27,2.109,2.142,2.109,2.128,181069.0
2016-04-28,2.109,2.128,2.086,2.109,346205.0
2016-04-29,2.123,2.128,2.04,2.068,333975.0
2016-05-02,2.059,2.105,2.059,2.077,147820.0
2016-05-03,2.077,2.197,2.077,2.197,189140.0
2016-05-04,2.179,2.252,2.179,2.229,404998.0
2016-05-05,2.308,2.419,2.308,2.322,654779.0
2016-05-06,2.326,2.58,2.312,2.543,409534.0
2016-05-09,2.64,2.709,2.603,2.695,394504.0
2016-05-10,2.732,2.746,2.626,2.64,222389.0
2016-05-11,2.677,2.677,2.566,2.608,160905.0
2016-05-12,2.603,2.631,2.589,2.608,72865.0
2016-05-13,2.585,2.626,2.539,2.589,121445.0
2016-05-16,2.599,2.714,2.599,2.686,207389.0
2016-05-17,2.686,2.695,2.552,2.622,174242.0
2016-05-18,2.594,2.645,2.548,2.631,99307.0
2016-05-19,2.631,2.668,2.626,2.649,118130.0
2016-05-20,2.631,2.672,2.612,2.631,141526.0
2016-05-23,2.626,2.64,2.566,2.603,73718.0
2016-05-24,2.617,2.649,2.599,2.622,165985.0
2016-05-25,2.626,2.677,2.622,2.64,156843.0
2016-05-26,2.626,2.668,2.566,2.622,107793.0
2016-05-27,2.599,2.672,2.589,2.659,145727.0
2016-05-30,2.672,2.765,2.668,2.765,93470.0
2016-05-31,2.769,2.811,2.732,2.788,222117.0
2016-06-01,2.783,2.783,2.631,2.654,103001.0
2016-06-02,2.654,2.735,2.654,2.7,107257.0
2016-06-03,2.659,2.742,2.589,2.645,135726.0
2016-06-06,2.695,2.695,2.599,2.677,76730.0
2016-06-07,2.682,2.686,2.599,2.631,159776.0
2016-06-08,2.599,2.723,2.589,2.705,124134.0
2016-06-09,2.691,2.769,2.691,2.746,65386.0
2016-06-10,2.723,2.728,2.682,2.705,26035.0
2016-06-14,2.686,2.695,2.599,2.64,123739.0
2016-06-15,2.585,2.64,2.585,2.612,108982.0
2016-06-16,2.612,2.622,2.585,2.589,70677.0
2016-06-17,2.585,2.622,2.557,2.608,104959.0
2016-06-20,2.603,2.672,2.603,2.663,49136.0
2016-06-21,2.645,2.723,2.645,2.7,54850.0
2016-06-22,2.723,2.742,2.622,2.631,179828.0
2016-06-23,2.64,2.659,2.612,2.626,44145.0
2016-06-24,2.608,2.668,2.543,2.603,135021.0
2016-06-27,2.585,2.622,2.557,2.612,53658.0
2016-06-28,2.603,2.605,2.474,2.525,194529.0
2016-06-29,2.539,2.668,2.539,2.64,100330.0
2016-06-30,2.677,2.677,2.654,2.654,114648.0
2016-07-01,2.677,2.714,2.603,2.663,110692.0
2016-07-04,2.792,2.797,2.635,2.672,47863.0
2016-07-05,2.802,2.88,2.802,2.857,267621.0
2016-07-06,2.903,2.917,2.843,2.862,103363.0
2016-07-07,2.908,2.954,2.88,2.912,63294.0
2016-07-08,2.931,3.0,2.931,2.995,166813.0
2016-07-11,3.005,3.097,3.005,3.065,107526.0
2016-07-12,3.102,3.18,3.065,3.171,100011.0
2016-07-13,3.226,3.226,3.092,3.111,124228.0
2016-07-14,3.111,3.212,3.111,3.189,82024.0
2016-07-15,3.199,3.231,3.139,3.18,52672.0
2016-07-18,3.189,3.208,3.143,3.18,50241.0
2016-07-19,3.185,3.185,3.106,3.143,72820.0
2016-07-20,3.143,3.143,3.046,3.079,81427.0
2016-07-21,3.083,3.083,2.912,2.954,183357.0
2016-07-22,2.954,3.037,2.839,3.023,100811.0
2016-07-25,3.023,3.023,3.023,3.023,0.0
2016-07-26,3.346,3.508,3.346,3.415,619892.0
2016-07-27,3.415,3.415,3.249,3.346,232334.0
2016-07-28,3.319,3.328,3.286,3.305,228555.0
2016-07-29,3.305,3.346,3.24,3.24,253918.0
2016-08-01,3.263,3.397,3.259,3.323,254175.0
2016-08-02,3.319,3.337,3.254,3.272,227812.0
2016-08-03,3.254,3.277,3.194,3.268,128120.0
2016-08-04,3.268,3.328,3.249,3.259,88001.0
2016-08-05,3.268,3.282,3.245,3.254,229074.0
2016-08-08,3.254,3.374,3.245,3.328,124374.0
2016-08-09,3.346,3.351,3.282,3.309,78988.0
2016-08-10,3.323,3.342,3.309,3.323,95849.0
2016-08-11,3.323,3.346,3.309,3.323,121939.0
2016-08-12,3.337,3.434,3.332,3.42,174270.0
2016-08-15,3.425,3.508,3.415,3.425,88020.0
2016-08-16,3.439,3.443,3.415,3.434,124735.0
2016-08-17,3.499,3.499,3.411,3.425,88463.0
2016-08-18,3.42,3.485,3.406,3.462,169593.0
2016-08-19,3.475,3.559,3.425,3.531,143686.0
2016-08-22,3.535,3.554,3.475,3.535,140872.0
2016-08-23,3.508,3.531,3.499,3.531,108016.0
2016-08-24,3.522,3.531,3.457,3.508,188013.0
2016-08-25,3.494,3.494,3.328,3.346,169674.0
2016-08-26,3.388,3.415,3.328,3.36,125707.0
2016-08-29,3.388,3.406,3.295,3.342,126768.0
2016-08-30,3.323,3.351,3.249,3.249,148719.0
2016-08-31,3.245,3.355,3.235,3.355,275919.0
2016-09-01,3.369,3.369,3.323,3.355,228865.0
2016-09-02,3.369,3.425,3.332,3.402,207815.0
2016-09-05,3.406,3.411,3.36,3.369,226400.0
2016-09-06,3.346,3.379,3.337,3.369,166410.0
2016-09-07,3.369,3.402,3.346,3.388,319601.0
2016-09-08,3.36,3.485,3.332,3.485,310368.0
2016-09-09,3.485,3.485,3.355,3.355,194762.0
2016-09-12,3.342,3.374,3.275,3.369,205536.0
2016-09-13,3.412,3.435,3.346,3.365,160641.0
2016-09-14,3.393,3.44,3.294,3.388,581984.0
2016-09-15,3.388,3.412,3.355,3.388,155586.0
2016-09-16,3.402,3.412,3.355,3.374,1207610.0
2016-09-19,3.341,3.384,3.318,3.374,38664.0
2016-09-20,3.374,3.379,3.332,3.374,269269.0
2016-09-21,3.374,3.374,3.292,3.322,204562.0
2016-09-22,3.332,3.379,3.318,3.365,103574.0
2016-09-23,3.374,3.374,3.322,3.341,93744.0
2016-09-26,3.327,3.374,3.318,3.369,196410.0
2016-09-27,3.374,3.374,3.294,3.332,123145.0
2016-09-28,3.341,3.374,3.336,3.351,69446.0
2016-09-29,3.351,3.379,3.341,3.355,122650.0
2016-09-30,3.379,3.384,3.271,3.384,161977.0
2016-10-03,3.388,3.388,3.332,3.365,77643.0
2016-10-04,3.365,3.369,3.341,3.365,72063.0
2016-10-05,3.346,3.365,3.205,3.238,147253.0
2016-10-06,3.294,3.351,3.144,3.205,141751.0
2016-10-07,3.2,3.36,3.195,3.36,135652.0
2016-10-10,3.365,3.365,3.219,3.294,106180.0
2016-10-11,3.294,3.294,3.153,3.195,99496.0
2016-10-12,3.176,3.195,3.096,3.101,73879.0
2016-10-13,3.082,3.087,2.955,3.021,220624.0
2016-10-14,2.941,3.035,2.824,3.035,417698.0
2016-10-17,3.012,3.106,3.0,3.059,238583.0
2016-10-18,3.059,3.153,3.054,3.153,163616.0
2016-10-19,3.181,3.247,3.158,3.2,150315.0
2016-10-20,3.2,3.271,3.191,3.266,141551.0
2016-10-21,3.252,3.256,3.082,3.125,244879.0
2016-10-24,3.101,3.101,3.016,3.073,101833.0
2016-10-25,3.087,3.148,3.054,3.106,204156.0
2016-10-26,3.096,3.096,2.889,2.988,137121.0
2016-10-27,2.918,2.984,2.861,2.861,299258.0
2016-10-28,2.856,2.936,2.673,2.899,340058.0
2016-10-31,2.833,2.861,2.776,2.809,184624.0
2016-11-01,2.795,2.805,2.715,2.734,232243.0
2016-11-02,2.635,2.725,2.584,2.631,219165.0
2016-11-03,2.616,2.715,2.616,2.715,255262.0
2016-11-04,2.692,2.692,2.567,2.635,416099.0
2016-11-07,2.546,2.645,2.546,2.616,283522.0
2016-11-08,2.649,2.701,2.635,2.654,413543.0
2016-11-09,2.673,2.687,2.438,2.504,522391.0
2016-11-10,2.569,2.767,2.565,2.758,266236.0
2016-11-11,2.824,2.824,2.635,2.706,212003.0
2016-11-14,2.711,2.795,2.706,2.772,278946.0
2016-11-15,2.748,2.753,2.635,2.729,362806.0
2016-11-16,2.744,2.744,2.602,2.612,250070.0
2016-11-17,2.588,2.621,2.546,2.607,306077.0
2016-11-18,2.612,2.696,2.593,2.678,350153.0
2016-11-21,2.668,2.678,2.569,2.645,162381.0
2016-11-22,2.635,2.678,2.626,2.64,292473.0
2016-11-23,2.64,2.725,2.602,2.678,161447.0
2016-11-24,2.692,2.856,2.635,2.748,142971.0
2016-11-25,2.744,2.795,2.696,2.795,192172.0
2016-11-28,2.767,2.795,2.701,2.767,133685.0
2016-11-29,2.753,2.767,2.711,2.739,279724.0
2016-11-30,2.711,2.809,2.706,2.748,793287.0
2016-12-01,2.776,2.809,2.744,2.781,307689.0
2016-12-02,2.781,2.781,2.729,2.772,336907.0
2016-12-05,2.753,2.762,2.635,2.692,276884.0
2016-12-06,2.706,2.706,2.593,2.635,300296.0
2016-12-07,2.635,2.664,2.598,2.659,299261.0
2016-12-08,2.682,2.786,2.668,2.767,182461.0
2016-12-09,2.753,2.904,2.753,2.871,154793.0
2016-12-12,2.894,2.894,2.753,2.758,257802.0
2016-12-13,2.762,2.828,2.729,2.729,188748.0
2016-12-14,2.729,2.875,2.729,2.861,127038.0
2016-12-15,2.856,2.894,2.833,2.871,155244.0
2016-12-16,2.889,2.965,2.885,2.936,226069.0
2016-12-19,2.913,2.922,2.866,2.871,112603.0
2016-12-20,2.941,2.941,2.852,2.885,115388.0
2016-12-21,2.899,2.927,2.875,2.913,230178.0
2016-12-22,2.913,2.913,2.856,2.871,55598.0
2016-12-23,2.889,2.908,2.866,2.866,45528.0
2016-12-28,2.866,2.955,2.847,2.927,87414.0
2016-12-29,2.927,2.998,2.927,2.998,40684.0
2016-12-30,2.941,2.984,2.941,2.955,39583.0
2017-01-03,2.984,3.059,2.974,3.012,102612.0
2017-01-04,3.035,3.101,3.016,3.082,182887.0
2017-01-05,3.073,3.087,2.979,2.984,125253.0
2017-01-06,2.993,3.016,2.941,2.988,56577.0
2017-01-09,3.016,3.016,2.946,2.998,64624.0
2017-01-10,2.998,3.002,2.885,2.913,63218.0
2017-01-11,2.913,2.984,2.913,2.969,54045.0
2017-01-12,2.984,3.012,2.941,2.998,69051.0
2017-01-13,2.993,3.021,2.932,3.021,67744.0
2017-01-16,3.021,3.059,2.96,2.988,44713.0
2017-01-17,2.988,3.035,2.936,2.96,31003.0
2017-01-18,2.936,2.974,2.805,2.828,119450.0
2017-01-19,2.852,2.951,2.786,2.899,136375.0
2017-01-20,2.88,2.908,2.875,2.894,83945.0
2017-01-23,2.889,2.899,2.819,2.871,60361.0
2017-01-24,2.861,2.894,2.805,2.875,55486.0
2017-01-25,2.889,2.974,2.875,2.955,83097.0
2017-01-27,2.946,3.035,2.932,3.002,71299.0
2017-01-30,3.021,3.021,2.974,3.007,46183.0
2017-01-31,3.002,3.042,2.979,3.035,49779.0
2017-02-01,3.059,3.064,2.908,2.955,114216.0
2017-02-02,2.941,2.993,2.941,2.946,76155.0
2017-02-03,2.946,2.969,2.899,2.941,121163.0
2017-02-06,2.918,2.974,2.899,2.974,137246.0
2017-02-07,2.974,2.974,2.873,2.918,96156.0
2017-02-08,2.894,2.988,2.88,2.955,167670.0
2017-02-09,2.965,2.993,2.955,2.965,212618.0
2017-02-10,2.965,3.096,2.951,3.054,81876.0
2017-02-13,3.035,3.035,2.988,3.012,70799.0
2017-02-14,3.012,3.078,2.936,2.969,240261.0
2017-02-15,3.012,3.054,2.88,2.918,239978.0
2017-02-16,2.951,3.012,2.918,2.965,204485.0
2017-02-17,2.974,3.007,2.908,2.913,51508.0
2017-02-20,2.894,2.894,2.814,2.842,211382.0
2017-02-21,2.856,2.965,2.824,2.894,128459.0
2017-02-22,2.824,2.894,2.824,2.885,138701.0
2017-02-23,3.106,3.108,2.969,2.998,577706.0
2017-02-24,3.064,3.144,3.012,3.111,462083.0
2017-02-27,3.125,3.231,3.125,3.153,235341.0
2017-02-28,3.148,3.153,3.045,3.106,203738.0
2017-03-01,3.068,3.209,3.035,3.153,139716.0
2017-03-02,3.153,3.238,3.078,3.219,138427.0
2017-03-03,3.219,3.242,3.148,3.176,111115.0
2017-03-06,3.209,3.224,3.101,3.129,100686.0
2017-03-07,3.129,3.2,3.054,3.153,154501.0
2017-03-08,3.125,3.148,3.078,3.12,65108.0
2017-03-09,3.078,3.139,3.078,3.12,38395.0
2017-03-10,3.106,3.129,3.078,3.096,70602.0
2017-03-13,3.087,3.131,3.077,3.096,27331.0
2017-03-14,3.118,3.162,3.094,3.113,107930.0
2017-03-15,3.108,3.162,3.108,3.113,37295.0
2017-03-16,3.113,3.157,3.113,3.133,113647.0
2017-03-17,3.133,3.254,3.133,3.22,61713.0
2017-03-20,3.22,3.235,3.128,3.162,45258.0
2017-03-21,3.152,3.22,3.118,3.21,88779.0
2017-03-22,3.21,3.21,3.123,3.133,61615.0
2017-03-23,3.133,3.196,3.133,3.152,28109.0
2017-03-24,3.152,3.196,3.133,3.172,38230.0
2017-03-27,3.172,3.186,3.094,3.142,58862.0
2017-03-28,3.123,3.22,3.089,3.22,51021.0
2017-03-29,3.191,3.22,3.133,3.181,75225.0
2017-03-30,3.181,3.24,3.142,3.24,56859.0
2017-03-31,3.21,3.24,3.172,3.21,255992.0
2017-04-03,3.21,3.249,3.118,3.21,98367.0
2017-04-04,3.21,3.235,3.142,3.21,87261.0
2017-04-05,3.186,3.21,3.137,3.181,31498.0
2017-04-06,3.181,3.21,3.137,3.206,90090.0
2017-04-07,3.167,3.21,3.137,3.162,76079.0
2017-04-10,3.191,3.191,3.137,3.176,27090.0
2017-04-11,3.181,3.215,3.157,3.191,62226.0
2017-04-12,3.181,3.235,3.172,3.21,95545.0
2017-04-13,3.181,3.191,3.172,3.176,85981.0
2017-04-18,3.186,3.186,3.133,3.167,98084.0
2017-04-19,3.152,3.157,3.021,3.089,117046.0
2017-04-20,3.065,3.152,3.04,3.113,218394.0
2017-04-21,3.113,3.152,3.099,3.142,91688.0
2017-04-24,3.142,3.176,3.142,3.162,93772.0
2017-04-26,3.186,3.191,3.108,3.157,177853.0
2017-04-27,3.152,3.162,3.065,3.157,66027.0
2017-04-28,3.152,3.162,3.133,3.142,78686.0
2017-05-01,3.142,3.142,3.084,3.123,44385.0
2017-05-02,3.128,3.189,3.123,3.157,140037.0
2017-05-03,3.191,3.376,3.191,3.254,404178.0
2017-05-04,3.308,3.371,3.22,3.347,152415.0
2017-05-05,3.308,3.4,3.303,3.395,91669.0
2017-05-08,3.4,3.449,3.395,3.415,89062.0
2017-05-09,3.429,3.434,3.429,3.434,338481.0
2017-05-10,3.434,3.434,3.42,3.434,94531.0
2017-05-11,3.434,3.517,3.434,3.502,156851.0
2017-05-12,3.497,3.502,3.39,3.42,81187.0
2017-05-15,3.429,3.493,3.429,3.493,38585.0
2017-05-16,3.507,3.566,3.507,3.536,121908.0
2017-05-17,3.536,3.536,3.429,3.463,73203.0
2017-05-18,3.429,3.454,3.352,3.454,78740.0
2017-05-19,3.449,3.478,3.381,3.424,185897.0
2017-05-22,3.439,3.439,3.308,3.371,70535.0
2017-05-23,3.371,3.439,3.371,3.405,237349.0
2017-05-24,3.424,3.424,3.376,3.405,196527.0
2017-05-25,3.405,3.454,3.393,3.405,195935.0
2017-05-26,3.41,3.424,3.376,3.405,59717.0
2017-05-29,3.376,3.381,3.327,3.352,25664.0
2017-05-30,3.327,3.356,3.264,3.293,136874.0
2017-05-31,3.279,3.332,3.249,3.308,360759.0
2017-06-01,3.308,3.308,3.279,3.288,67153.0
2017-06-02,3.288,3.342,3.288,3.327,163661.0
2017-06-05,3.337,3.342,3.283,3.317,80687.0
2017-06-06,3.313,3.322,3.283,3.308,51279.0
2017-06-07,3.313,3.337,3.313,3.332,95963.0
2017-06-08,3.327,3.332,3.308,3.308,111049.0
2017-06-09,3.327,3.4,3.322,3.352,51660.0
2017-06-13,3.4,3.4,3.327,3.356,53607.0
2017-06-14,3.347,3.366,3.283,3.342,153132.0
2017-06-15,3.337,3.378,3.274,3.342,508825.0
2017-06-16,3.313,3.371,3.254,3.356,153204.0
2017-06-19,3.347,3.405,3.322,3.356,105534.0
2017-06-20,3.356,3.371,3.332,3.342,31203.0
2017-06-21,3.313,3.356,3.313,3.347,54427.0
2017-06-22,3.356,3.395,3.332,3.395,64831.0
2017-06-23,3.395,3.556,3.381,3.541,83967.0
2017-06-26,3.575,3.653,3.541,3.551,78696.0
2017-06-27,3.536,3.551,3.429,3.434,116563.0
2017-06-28,3.459,3.463,3.429,3.439,52521.0
2017-06-29,3.454,3.604,3.454,3.561,98174.0
2017-06-30,3.483,3.551,3.483,3.488,61783.0
2017-07-03,3.478,3.502,3.478,3.497,18061.0
2017-07-04,3.463,3.527,3.459,3.517,47077.0
2017-07-05,3.502,3.507,3.473,3.493,20487.0
2017-07-06,3.459,3.556,3.459,3.502,76835.0
2017-07-07,3.478,3.502,3.429,3.459,63054.0
2017-07-10,3.454,3.488,3.439,3.483,29642.0
2017-07-11,3.478,3.493,3.468,3.483,68013.0
2017-07-12,3.497,3.566,3.478,3.527,99799.0
2017-07-13,3.527,3.527,3.463,3.488,109124.0
2017-07-14,3.502,3.551,3.502,3.527,28572.0
2017-07-17,3.531,3.57,3.507,3.512,57260.0
2017-07-18,3.502,3.6,3.493,3.541,78422.0
2017-07-19,3.551,3.551,3.502,3.512,45647.0
2017-07-20,3.522,3.643,3.522,3.624,44363.0
2017-07-21,3.59,3.614,3.541,3.595,43202.0
2017-07-24,3.595,3.638,3.595,3.638,55133.0
2017-07-25,3.638,3.663,3.629,3.643,138279.0
2017-07-26,3.643,3.648,3.551,3.595,56729.0
2017-07-27,3.595,3.6,3.551,3.59,266359.0
2017-07-28,3.58,3.638,3.566,3.59,34115.0
2017-07-31,3.59,3.648,3.59,3.643,61912.0
2017-08-01,3.643,3.648,3.59,3.634,56306.0
2017-08-02,3.6,3.658,3.6,3.658,51763.0
2017-08-03,3.643,3.653,3.619,3.634,59328.0
2017-08-04,3.609,3.648,3.609,3.643,6321.0
2017-08-07,3.634,3.643,3.609,3.643,37636.0
2017-08-08,3.624,3.643,3.609,3.638,43071.0
2017-08-09,3.658,3.716,3.609,3.658,109332.0
2017-08-10,3.687,3.687,3.658,3.673,31280.0
2017-08-11,3.648,3.658,3.629,3.629,41625.0
2017-08-14,3.619,3.677,3.609,3.677,15963.0
2017-08-15,3.658,3.721,3.614,3.638,121798.0
2017-08-16,3.648,3.697,3.614,3.648,42560.0
2017-08-17,3.648,3.673,3.629,3.643,87315.0
2017-08-18,3.648,3.663,3.614,3.648,35275.0
2017-08-21,3.658,3.721,3.643,3.711,38025.0
2017-08-22,3.711,3.789,3.711,3.746,93750.0
2017-08-23,4.125,4.354,4.076,4.174,571634.0
2017-08-24,4.178,4.232,4.174,4.222,110431.0
2017-08-25,4.183,4.378,4.183,4.339,90893.0
2017-08-28,4.363,4.368,4.281,4.329,106403.0
2017-08-29,4.329,4.329,4.193,4.315,182405.0
2017-08-30,4.315,4.388,4.305,4.378,234237.0
2017-08-31,4.373,4.373,4.193,4.329,87741.0
2017-09-01,4.329,4.402,4.285,4.334,282441.0
2017-09-04,4.329,4.354,4.285,4.329,55074.0
2017-09-05,4.32,4.32,4.217,4.232,46664.0
2017-09-06,4.285,4.298,4.232,4.256,193209.0
2017-09-07,4.256,4.276,4.242,4.242,115429.0
2017-09-08,4.256,4.266,4.222,4.251,72930.0
2017-09-11,4.495,4.592,4.427,4.427,278193.0
2017-09-12,4.427,4.441,4.407,4.436,275955.0
2017-09-13,4.412,4.451,4.284,4.427,270091.0
2017-09-14,4.504,4.644,4.429,4.594,158025.0
2017-09-15,4.614,4.719,4.584,4.639,131765.0
2017-09-18,4.644,4.654,4.409,4.409,93397.0
2017-09-19,4.454,4.509,4.384,4.404,139480.0
2017-09-20,4.404,4.549,4.394,4.459,168163.0
2017-09-21,4.494,4.644,4.469,4.624,226417.0
2017-09-22,4.619,4.619,4.489,4.519,51274.0
2017-09-25,4.584,4.594,4.514,4.544,43034.0
2017-09-26,4.544,4.564,4.527,4.544,137520.0
2017-09-27,4.544,4.564,4.519,4.544,162291.0
2017-09-28,4.569,4.614,4.524,4.579,95263.0
2017-09-29,4.629,4.634,4.554,4.604,126180.0
2017-10-02,4.639,4.789,4.629,4.754,58363.0
2017-10-03,4.764,4.774,4.674,4.719,142686.0
2017-10-04,4.739,4.744,4.679,4.694,177341.0
2017-10-05,4.674,4.784,4.644,4.714,108075.0
2017-10-06,4.719,4.799,4.689,4.799,162812.0
2017-10-09,4.984,4.989,4.859,4.919,94881.0
2017-10-10,4.929,4.929,4.809,4.864,173697.0
2017-10-11,4.894,5.084,4.884,5.019,267151.0
2017-10-12,5.094,5.143,5.004,5.039,222104.0
2017-10-13,5.074,5.268,4.984,5.014,110413.0
2017-10-16,4.989,4.994,4.914,4.954,175159.0
2017-10-17,4.994,4.999,4.954,4.954,130610.0
2017-10-18,4.994,4.999,4.919,4.974,105966.0
2017-10-19,4.979,4.994,4.944,4.964,146623.0
2017-10-20,4.964,4.969,4.874,4.954,80906.0
2017-10-23,4.994,4.999,4.959,4.994,210078.0
2017-10-24,4.994,4.999,4.904,4.929,96365.0
2017-10-25,4.934,4.994,4.929,4.934,276533.0
2017-10-26,4.959,4.969,4.914,4.934,58826.0
2017-10-27,4.944,4.944,4.864,4.894,62578.0
2017-10-30,4.899,4.919,4.874,4.879,50310.0
2017-10-31,4.894,4.944,4.844,4.859,80764.0
2017-11-01,4.869,4.944,4.849,4.939,248689.0
2017-11-02,4.944,4.994,4.939,4.964,189264.0
2017-11-03,4.994,5.128,4.964,5.074,268668.0
2017-11-06,5.094,5.128,5.059,5.094,295360.0
2017-11-07,5.193,5.268,5.123,5.218,171064.0
2017-11-08,5.203,5.403,5.203,5.343,271501.0
2017-11-09,5.403,5.423,5.323,5.323,162896.0
2017-11-10,5.383,5.383,5.268,5.303,137907.0
2017-11-13,5.333,5.338,5.238,5.268,138350.0
2017-11-14,5.268,5.273,5.218,5.238,210153.0
2017-11-15,5.253,5.428,5.223,5.393,345851.0
2017-11-16,5.408,5.528,5.288,5.293,348744.0
2017-11-17,5.298,5.338,5.113,5.118,356852.0
2017-11-20,5.338,5.338,5.123,5.243,192048.0
2017-11-21,5.243,5.258,5.218,5.233,292905.0
2017-11-22,5.243,5.323,5.148,5.293,282389.0
2017-11-23,5.223,5.333,5.223,5.263,76587.0
2017-11-24,5.248,5.258,5.123,5.188,119541.0
2017-11-27,5.263,5.283,5.133,5.158,146875.0
2017-11-28,5.193,5.198,5.131,5.168,215092.0
2017-11-29,5.203,5.278,5.183,5.238,155045.0
2017-11-30,5.233,5.233,5.069,5.148,158772.0
2017-12-01,5.143,5.153,4.989,5.024,84769.0
2017-12-04,4.969,4.969,4.819,4.864,232760.0
2017-12-05,4.859,4.979,4.769,4.899,128387.0
2017-12-06,4.869,4.949,4.759,4.944,135790.0
2017-12-07,4.949,5.019,4.894,5.019,192272.0
2017-12-08,5.054,5.193,5.034,5.188,192138.0
2017-12-11,5.198,5.213,4.964,4.999,150875.0
2017-12-12,5.024,5.064,4.904,4.954,218173.0
2017-12-13,4.929,5.049,4.869,5.044,150629.0
2017-12-14,5.218,5.388,5.213,5.368,209574.0
2017-12-15,5.398,5.428,5.283,5.428,197353.0
2017-12-18,5.443,5.588,5.433,5.543,157743.0
2017-12-19,5.618,5.728,5.598,5.703,243382.0
2017-12-20,5.693,5.718,5.513,5.523,182010.0
2017-12-21,5.483,5.483,5.453,5.473,90088.0
2017-12-22,5.468,5.498,5.403,5.473,124953.0
2017-12-27,5.493,5.583,5.493,5.543,51265.0
2017-12-28,5.538,5.538,5.483,5.498,48294.0
2017-12-29,5.498,5.498,5.418,5.418,37797.0
2018-01-02,5.493,5.518,5.438,5.518,78737.0
2018-01-03,5.493,5.523,5.433,5.493,166554.0
2018-01-04,5.593,5.593,5.483,5.568,231334.0
2018-01-05,5.563,5.588,5.518,5.588,101706.0
2018-01-08,5.598,5.765,5.588,5.738,152231.0
2018-01-09,5.768,5.813,5.693,5.758,231623.0
2018-01-10,5.783,5.952,5.763,5.843,219220.0
2018-01-11,5.758,5.763,5.613,5.658,126391.0
2018-01-12,5.683,5.768,5.673,5.673,159601.0
2018-01-15,5.673,5.758,5.563,5.703,68839.0
2018-01-16,5.698,5.967,5.698,5.768,288693.0
2018-01-17,5.718,5.818,5.718,5.738,278128.0
2018-01-18,5.758,5.758,5.553,5.588,117440.0
2018-01-19,5.688,5.723,5.593,5.683,113070.0
2018-01-22,5.688,5.708,5.503,5.538,68306.0
2018-01-23,5.533,5.693,5.493,5.683,56328.0
2018-01-24,5.708,5.728,5.548,5.568,65212.0
2018-01-25,5.553,5.618,5.503,5.563,92625.0
2018-01-29,5.553,5.573,5.503,5.543,81540.0
2018-01-30,5.483,5.548,5.408,5.428,103044.0
2018-01-31,5.433,5.583,5.403,5.538,155534.0
2018-02-01,5.543,5.543,5.458,5.513,102570.0
2018-02-02,5.493,5.498,5.448,5.468,31152.0
2018-02-05,5.433,5.433,5.148,5.163,165688.0
2018-02-06,4.974,5.044,4.794,4.994,493016.0
2018-02-07,4.999,5.163,4.999,5.094,247488.0
2018-02-08,5.118,5.203,5.118,5.143,335633.0
2018-02-09,4.994,5.133,4.904,5.094,208185.0
2018-02-12,5.034,5.099,5.019,5.094,237374.0
2018-02-13,5.094,5.094,4.979,4.994,213077.0
2018-02-14,4.999,5.049,4.979,4.994,286253.0
2018-02-15,4.994,5.233,4.984,5.148,231505.0
2018-02-16,5.243,5.353,5.233,5.243,229948.0
2018-02-19,5.208,5.268,5.163,5.218,102137.0
2018-02-20,5.238,5.398,5.218,5.368,170969.0
2018-02-21,5.368,5.463,5.223,5.463,169588.0
2018-02-22,5.468,5.773,5.323,5.743,520532.0
2018-02-23,5.768,5.768,5.633,5.718,159786.0
2018-02-26,5.733,5.883,5.723,5.838,416695.0
2018-02-27,5.663,5.668,5.503,5.618,822221.0
2018-02-28,5.628,5.823,5.618,5.713,581387.0
2018-03-01,5.733,5.793,5.69,5.738,406968.0
2018-03-02,5.643,5.668,5.538,5.538,538313.0
2018-03-05,5.548,5.583,5.328,5.328,471514.0
2018-03-06,5.448,5.488,5.383,5.453,466888.0
2018-03-07,5.368,5.568,5.368,5.493,581227.0
2018-03-08,5.503,5.518,5.448,5.468,472392.0
2018-03-09,5.538,5.538,5.398,5.438,412473.0
2018-03-12,5.468,5.503,5.413,5.493,663722.0
2018-03-13,5.511,5.521,5.388,5.388,822130.0
2018-03-14,5.421,5.636,5.375,5.631,749599.0
2018-03-15,5.544,5.626,5.488,5.58,504396.0
2018-03-16,5.605,5.641,5.503,5.529,1374044.0
2018-03-19,5.575,5.677,5.529,5.626,615413.0
2018-03-20,5.605,5.718,5.554,5.682,602873.0
2018-03-21,5.697,5.713,5.61,5.621,417505.0
2018-03-22,5.61,5.728,5.605,5.631,768739.0
2018-03-23,5.605,5.605,5.38,5.477,1113499.0
2018-03-26,5.447,5.58,5.365,5.539,1049406.0
2018-03-27,5.529,5.82,5.513,5.728,1298671.0
2018-03-28,5.575,5.764,5.559,5.738,790871.0
2018-03-29,5.651,5.692,5.549,5.595,734878.0
2018-04-03,5.482,5.616,5.477,5.58,499150.0
2018-04-04,5.544,5.585,5.442,5.462,600841.0
2018-04-05,5.477,5.518,5.411,5.426,487677.0
2018-04-06,5.385,5.411,5.314,5.37,647492.0
2018-04-09,5.375,5.457,5.314,5.344,987150.0
2018-04-10,5.426,5.605,5.416,5.57,1083797.0
2018-04-11,5.605,5.657,5.534,5.585,1071176.0
2018-04-12,5.585,5.641,5.518,5.549,1005265.0
2018-04-13,5.523,5.564,5.518,5.549,365176.0
2018-04-16,5.58,5.616,5.549,5.57,317115.0
2018-04-17,5.585,5.677,5.585,5.631,946853.0
2018-04-18,5.631,5.744,5.61,5.672,604597.0
2018-04-19,5.682,5.682,5.61,5.631,612417.0
2018-04-20,5.6,5.636,5.58,5.61,307097.0
2018-04-23,5.631,5.646,5.493,5.503,499662.0
2018-04-24,5.539,5.621,5.529,5.57,621053.0
2018-04-26,5.58,5.713,5.57,5.595,554717.0
2018-04-27,5.631,5.641,5.564,5.575,376466.0
2018-04-30,5.662,5.662,5.554,5.559,602326.0
2018-05-01,5.631,5.631,5.539,5.549,263884.0
2018-05-02,5.626,5.697,5.585,5.631,649610.0
2018-05-03,5.682,5.774,5.672,5.738,574319.0
2018-05-04,5.754,5.79,5.718,5.728,498539.0
2018-05-07,5.759,5.815,5.718,5.749,438970.0
2018-05-08,5.759,5.764,5.718,5.738,354184.0
2018-05-09,5.754,5.81,5.733,5.795,376617.0
2018-05-10,5.8,5.831,5.785,5.8,605428.0
2018-05-11,5.815,5.902,5.785,5.856,354998.0
2018-05-14,5.872,5.948,5.851,5.902,273852.0
2018-05-15,5.882,5.951,5.828,5.938,359179.0
2018-05-16,5.928,5.933,5.861,5.887,287933.0
2018-05-17,5.887,5.897,5.836,5.866,374380.0
2018-05-18,5.877,5.877,5.744,5.759,268140.0
2018-05-21,5.754,5.825,5.754,5.779,206209.0
2018-05-22,5.759,5.774,5.687,5.708,329556.0
2018-05-23,5.713,5.738,5.687,5.713,309779.0
2018-05-24,5.672,5.795,5.651,5.79,407185.0
2018-05-25,5.769,5.805,5.723,5.79,250600.0
2018-05-28,5.805,5.833,5.754,5.785,172620.0
2018-05-29,5.774,5.774,5.692,5.718,283923.0
2018-05-30,5.687,5.846,5.687,5.774,370671.0
2018-05-31,5.708,5.795,5.685,5.774,759948.0
2018-06-01,5.687,5.749,5.59,5.631,485048.0
2018-06-04,5.631,5.703,5.61,5.631,218348.0
2018-06-05,5.677,5.779,5.672,5.769,437801.0
2018-06-06,5.785,5.815,5.744,5.79,373633.0
2018-06-07,5.785,5.866,5.779,5.825,470721.0
2018-06-08,5.836,5.846,5.795,5.815,294911.0
2018-06-12,5.805,5.887,5.744,5.846,528748.0
2018-06-13,5.877,5.877,5.785,5.815,429427.0
2018-06-14,5.79,5.856,5.764,5.815,305060.0
2018-06-15,5.79,5.866,5.79,5.846,450198.0
2018-06-18,5.892,5.959,5.815,5.846,304219.0
2018-06-19,5.887,5.943,5.831,5.887,521990.0
2018-06-20,6.005,6.005,5.948,5.994,285252.0
2018-06-21,6.138,6.22,6.0,6.158,522490.0
2018-06-22,6.209,6.209,6.081,6.087,267408.0
2018-06-25,6.081,6.107,6.015,6.081,224033.0
2018-06-26,6.092,6.092,5.938,5.989,378130.0
2018-06-27,5.969,6.035,5.953,5.994,260099.0
2018-06-28,6.0,6.03,5.905,5.984,334289.0
2018-06-29,6.066,6.066,5.948,5.974,262641.0
2018-07-02,6.066,6.066,5.928,5.948,201626.0
2018-07-03,5.989,6.015,5.938,5.974,136124.0
2018-07-04,5.964,5.984,5.836,5.897,221169.0
2018-07-05,5.979,6.0,5.897,5.938,275199.0
2018-07-06,5.938,5.969,5.892,5.938,339290.0
2018-07-09,6.005,6.005,5.923,5.948,267607.0
2018-07-10,6.0,6.102,5.923,6.056,380455.0
2018-07-11,6.133,6.138,6.071,6.081,390138.0
2018-07-12,6.133,6.209,6.097,6.133,387272.0
2018-07-13,6.148,6.24,6.115,6.163,325066.0
2018-07-16,6.189,6.286,6.171,6.199,212136.0
2018-07-17,6.209,6.286,6.199,6.261,265905.0
2018-07-18,6.296,6.394,6.22,6.23,296360.0
2018-07-19,6.286,6.312,6.235,6.255,295818.0
2018-07-20,6.271,6.389,6.271,6.358,223798.0
2018-07-23,6.353,6.399,6.302,6.322,272549.0
2018-07-24,6.332,6.43,6.322,6.383,234370.0
2018-07-25,6.399,6.419,6.332,6.373,214824.0
2018-07-26,6.399,6.445,6.353,6.394,287029.0
2018-07-27,6.414,6.424,6.363,6.394,272787.0
2018-07-30,6.363,6.373,6.261,6.271,242434.0
2018-07-31,6.245,6.266,6.197,6.225,228967.0
2018-08-01,6.235,6.255,6.184,6.194,251943.0
2018-08-02,6.209,6.245,6.189,6.204,166646.0
2018-08-03,6.245,6.358,6.23,6.317,225080.0
2018-08-06,6.414,6.445,6.276,6.296,170494.0
2018-08-07,6.296,6.337,6.184,6.194,271829.0
2018-08-08,6.158,6.189,5.902,5.912,493375.0
2018-08-09,5.887,5.892,5.738,5.744,462751.0
2018-08-10,5.713,5.825,5.708,5.723,388643.0
2018-08-13,5.687,5.718,5.564,5.58,514960.0
2018-08-14,5.631,5.825,5.631,5.744,348672.0
2018-08-15,5.687,5.872,5.687,5.825,356440.0
2018-08-16,5.825,5.831,5.718,5.754,247261.0
2018-08-17,5.687,5.81,5.687,5.779,251781.0
2018-08-20,5.785,5.861,5.785,5.831,250250.0
2018-08-21,5.856,5.856,5.79,5.846,263476.0
2018-08-22,5.82,5.846,5.718,5.815,273903.0
2018-08-23,6.143,6.829,6.143,6.568,1297088.0
2018-08-24,6.829,6.834,6.404,6.506,755972.0
2018-08-27,6.527,6.583,6.404,6.511,593604.0
2018-08-28,6.506,6.552,6.414,6.522,437347.0
2018-08-29,6.604,6.65,6.501,6.568,335932.0
2018-08-30,6.645,6.645,6.54,6.563,230851.0
2018-08-31,6.593,6.619,6.481,6.552,521711.0
2018-09-03,6.614,6.652,6.506,6.542,393623.0
2018-09-04,6.511,6.578,6.43,6.45,205869.0
2018-09-05,6.404,6.547,6.404,6.476,327772.0
2018-09-06,6.414,6.45,6.266,6.332,347693.0
2018-09-07,6.271,6.302,6.179,6.291,174493.0
2018-09-10,6.194,6.363,6.194,6.312,261914.0
2018-09-11,6.394,6.435,6.317,6.399,249111.0
2018-09-12,6.435,6.508,6.367,6.424,402270.0
2018-09-13,6.342,6.478,6.342,6.421,248545.0
2018-09-14,6.347,6.426,6.321,6.421,207263.0
2018-09-17,6.389,6.468,6.363,6.436,247080.0
2018-09-18,6.447,6.499,6.332,6.353,405857.0
2018-09-19,6.353,6.353,6.216,6.295,351993.0
2018-09-20,6.248,6.295,6.169,6.201,419086.0
2018-09-21,6.242,6.363,6.237,6.337,830738.0
2018-09-24,6.29,6.353,6.227,6.279,325608.0
2018-09-25,6.206,6.358,6.206,6.311,284408.0
2018-09-26,6.353,6.405,6.232,6.269,307800.0
2018-09-27,6.263,6.3,6.258,6.269,336023.0
2018-09-28,6.29,6.379,6.221,6.242,245213.0
2018-10-01,6.148,6.216,6.143,6.185,98023.0
2018-10-02,6.185,6.284,6.122,6.148,341836.0
2018-10-03,6.08,6.19,6.059,6.148,222480.0
2018-10-04,6.138,6.263,6.122,6.237,674107.0
2018-10-05,6.211,6.248,6.159,6.237,373532.0
2018-10-08,6.269,6.311,6.201,6.216,567874.0
2018-10-09,6.159,6.216,5.975,6.028,496455.0
2018-10-10,6.028,6.127,6.001,6.09,831641.0
2018-10-11,5.975,6.022,5.844,5.886,567981.0
2018-10-12,5.828,5.954,5.786,5.928,384428.0
2018-10-15,5.923,5.944,5.844,5.907,521386.0
2018-10-16,5.907,6.033,5.828,6.017,567495.0
2018-10-17,5.98,6.043,5.828,5.923,875825.0
2018-10-18,6.001,6.043,5.912,5.965,292144.0
2018-10-19,5.97,5.97,5.765,5.802,375297.0
2018-10-22,5.765,5.765,5.598,5.634,423061.0
2018-10-23,5.524,5.613,5.503,5.54,516618.0
2018-10-24,5.54,5.593,5.399,5.446,432481.0
2018-10-25,5.351,5.362,5.178,5.22,864294.0
2018-10-26,5.304,5.325,5.147,5.21,610575.0
2018-10-29,5.173,5.268,5.126,5.152,379601.0
2018-10-30,4.99,5.194,4.985,5.173,547440.0
2018-10-31,5.1,5.254,5.1,5.226,441845.0
2018-11-01,5.231,5.341,5.226,5.341,567895.0
2018-11-02,5.294,5.456,5.294,5.341,441584.0
2018-11-05,5.341,5.519,5.341,5.378,604250.0
2018-11-06,5.362,5.399,5.283,5.399,255605.0
2018-11-07,5.367,5.435,5.247,5.435,324156.0
2018-11-08,5.519,5.572,5.399,5.472,535664.0
2018-11-09,5.493,5.498,5.383,5.456,364628.0
2018-11-12,5.456,5.456,5.372,5.435,316419.0
2018-11-13,5.372,5.441,5.312,5.351,614855.0
2018-11-14,5.294,5.367,5.194,5.231,490976.0
2018-11-15,5.226,5.336,5.205,5.304,344696.0
2018-11-16,5.22,5.435,5.22,5.388,572132.0
2018-11-19,5.346,5.393,5.262,5.299,301288.0
2018-11-20,5.247,5.299,5.095,5.121,422236.0
2018-11-21,5.063,5.095,4.94,5.011,398327.0
2018-11-22,4.985,5.079,4.985,5.016,230420.0
2018-11-23,5.047,5.118,5.021,5.079,296302.0
2018-11-26,5.021,5.053,4.958,4.99,415754.0
2018-11-27,5.084,5.21,5.053,5.184,591854.0
2018-11-28,5.393,5.393,5.213,5.289,437927.0
2018-11-29,5.393,5.393,5.236,5.32,514219.0
2018-11-30,5.289,5.341,5.268,5.33,347881.0
2018-12-03,5.33,5.572,5.33,5.535,359626.0
2018-12-04,5.488,5.509,5.409,5.451,362487.0
2018-12-05,5.278,5.32,5.105,5.178,611649.0
2018-12-06,5.095,5.168,5.058,5.105,389961.0
2018-12-07,5.11,5.173,4.977,5.047,221450.0
2018-12-10,4.901,4.964,4.812,4.848,414923.0
2018-12-11,4.874,5.047,4.853,5.005,348990.0
2018-12-12,5.0,5.089,4.922,5.053,560533.0
2018-12-13,5.168,5.173,5.026,5.095,474610.0
2018-12-14,5.011,5.016,4.937,5.0,222013.0
2018-12-17,5.068,5.189,4.958,5.095,448344.0
2018-12-18,4.843,4.874,4.696,4.796,747705.0
2018-12-19,4.775,4.801,4.618,4.628,438119.0
2018-12-20,4.508,4.55,4.439,4.497,614047.0
2018-12-21,4.429,4.455,4.398,4.424,592052.0
2018-12-24,4.408,4.56,4.403,4.502,105011.0
2018-12-27,4.523,4.576,4.455,4.56,294190.0
2018-12-28,4.639,4.639,4.57,4.602,152365.0
2018-12-31,4.686,4.696,4.612,4.654,124177.0
2019-01-02,4.602,4.757,4.57,4.639,417237.0
2019-01-03,4.46,4.743,4.46,4.665,412674.0
2019-01-04,4.628,4.628,4.492,4.57,353352.0
2019-01-07,4.57,4.801,4.57,4.749,190628.0
2019-01-08,4.743,4.822,4.681,4.796,234177.0
2019-01-09,4.722,4.895,4.722,4.88,203648.0
2019-01-10,4.88,4.916,4.691,4.775,290554.0
2019-01-11,4.848,4.848,4.696,4.728,230640.0
2019-01-14,4.712,4.806,4.691,4.764,274981.0
2019-01-15,4.749,4.922,4.717,4.89,340775.0
2019-01-16,4.822,4.953,4.791,4.874,159422.0
2019-01-17,4.901,5.021,4.859,4.979,287722.0
2019-01-18,5.1,5.157,5.032,5.126,317032.0
2019-01-21,5.137,5.189,5.089,5.147,263521.0
2019-01-22,5.152,5.178,5.084,5.137,143475.0
2019-01-23,5.11,5.168,5.042,5.163,254960.0
2019-01-24,5.268,5.268,5.152,5.205,224813.0
2019-01-25,5.273,5.289,5.189,5.278,202496.0
2019-01-29,5.278,5.309,5.205,5.273,463172.0
2019-01-30,5.294,5.362,5.294,5.362,526715.0
2019-01-31,5.467,5.524,5.325,5.482,458293.0
2019-02-01,5.467,5.477,5.074,5.11,1077036.0
2019-02-04,5.142,5.142,4.943,4.995,608730.0
2019-02-05,4.974,5.142,4.974,5.079,358815.0
2019-02-06,5.089,5.139,4.979,5.0,441066.0
2019-02-07,5.032,5.131,5.016,5.068,641509.0
2019-02-08,5.121,5.121,4.995,5.105,274540.0
2019-02-11,5.147,5.199,5.032,5.074,271611.0
2019-02-12,5.231,5.231,5.126,5.147,283179.0
2019-02-13,5.226,5.268,5.074,5.095,397255.0
2019-02-14,5.068,5.247,5.068,5.163,204968.0
2019-02-15,5.215,5.215,5.095,5.137,272681.0
2019-02-18,5.137,5.137,4.586,4.665,1387288.0
2019-02-19,4.586,4.612,4.418,4.45,994580.0
2019-02-20,4.445,4.591,4.251,4.56,1246706.0
2019-02-21,4.518,4.57,4.45,4.487,534565.0
2019-02-22,4.56,4.591,4.471,4.57,345950.0
2019-02-25,4.513,4.618,4.513,4.57,483382.0
2019-02-26,4.57,4.591,4.474,4.534,301408.0
2019-02-27,4.561,4.566,4.485,4.539,548102.0
2019-02-28,4.61,4.691,4.561,4.604,490085.0
2019-03-01,4.588,4.626,4.506,4.523,974092.0
2019-03-04,4.593,4.696,4.534,4.691,983003.0
2019-03-05,4.713,4.713,4.566,4.62,622582.0
2019-03-06,4.615,4.648,4.577,4.615,813145.0
2019-03-07,4.669,4.675,4.55,4.588,470244.0
2019-03-08,4.561,4.664,4.517,4.615,698915.0
2019-03-11,4.642,4.658,4.561,4.593,306970.0
2019-03-12,4.626,4.637,4.569,4.599,300682.0
2019-03-13,4.566,4.599,4.479,4.55,441292.0
2019-03-14,4.615,4.637,4.555,4.599,284534.0
2019-03-15,4.615,4.756,4.599,4.724,526150.0
2019-03-18,4.686,4.718,4.631,4.642,573689.0
2019-03-19,4.669,4.751,4.631,4.658,390836.0
2019-03-20,4.702,4.718,4.452,4.49,1434026.0
2019-03-21,4.512,4.599,4.487,4.555,846175.0
2019-03-22,4.55,4.582,4.506,4.523,436001.0
2019-03-25,4.479,4.479,4.322,4.365,497420.0
2019-03-26,4.398,4.398,4.295,4.327,338591.0
2019-03-27,4.344,4.354,4.202,4.246,519821.0
2019-03-28,4.213,4.311,4.213,4.289,278319.0
2019-03-29,4.289,4.398,4.289,4.3,409365.0
2019-04-01,4.371,4.468,4.349,4.458,635289.0
2019-04-02,4.506,4.506,4.354,4.392,707694.0
2019-04-03,4.159,4.164,3.942,4.029,2972914.0
2019-04-04,4.116,4.17,4.094,4.126,1762532.0
2019-04-05,4.121,4.246,4.116,4.181,510775.0
2019-04-08,4.186,4.284,4.186,4.262,359943.0
2019-04-09,4.289,4.414,4.24,4.333,888087.0
2019-04-10,4.344,4.376,4.292,4.36,481079.0
2019-04-11,4.377,4.411,4.321,4.349,482097.0
2019-04-12,4.392,4.454,4.369,4.448,507875.0
2019-04-15,4.414,4.504,4.386,4.47,402285.0
2019-04-16,4.448,4.538,4.431,4.515,175595.0
2019-04-17,4.521,4.561,4.504,4.532,507541.0
2019-04-18,4.566,4.566,4.431,4.521,482662.0
2019-04-23,4.561,4.577,4.51,4.527,403473.0
2019-04-24,4.572,4.651,4.555,4.639,464103.0
2019-04-26,4.639,4.639,4.555,4.622,325871.0
2019-04-29,4.639,4.774,4.634,4.724,780808.0
2019-04-30,4.724,4.786,4.693,4.774,308720.0
2019-05-01,4.814,4.848,4.78,4.791,264805.0
2019-05-02,4.842,4.842,4.763,4.814,344524.0
2019-05-03,4.836,4.915,4.814,4.876,236301.0
2019-05-06,4.91,4.91,4.78,4.836,519280.0
2019-05-07,4.842,4.848,4.752,4.814,402916.0
2019-05-08,4.786,4.791,4.724,4.735,331415.0
2019-05-09,4.707,4.932,4.707,4.926,819696.0
2019-05-10,4.938,5.084,4.87,5.084,829429.0
2019-05-13,5.056,5.084,4.741,4.814,760135.0
2019-05-14,4.763,4.769,4.645,4.724,304794.0
2019-05-15,4.696,4.82,4.696,4.803,363989.0
2019-05-16,4.746,4.752,4.667,4.735,495268.0
2019-05-17,4.797,4.822,4.707,4.724,497382.0
2019-05-20,4.876,4.938,4.763,4.808,517795.0
2019-05-21,4.842,4.842,4.729,4.758,316359.0
2019-05-22,4.729,4.814,4.729,4.797,681618.0
2019-05-23,4.87,4.988,4.808,4.966,372364.0
2019-05-24,4.955,5.05,4.915,5.039,419943.0
2019-05-27,5.067,5.267,5.045,5.242,724508.0
2019-05-28,5.292,5.292,5.163,5.231,433816.0
2019-05-29,5.191,5.231,4.904,4.983,824670.0
2019-05-30,4.994,5.033,4.938,4.994,505719.0
2019-05-31,4.932,4.994,4.915,4.926,371067.0
2019-06-03,4.898,4.91,4.746,4.791,510889.0
2019-06-04,4.786,4.887,4.786,4.842,409089.0
2019-06-05,4.853,4.932,4.853,4.926,185938.0
2019-06-06,4.926,5.039,4.845,4.988,457216.0
2019-06-07,5.039,5.073,4.988,5.017,337977.0
2019-06-11,5.067,5.146,5.039,5.124,366280.0
2019-06-12,5.129,5.152,5.056,5.095,526960.0
2019-06-13,5.079,5.124,5.05,5.067,306049.0
2019-06-14,5.146,5.18,5.09,5.129,233508.0
2019-06-17,5.045,5.112,4.994,5.017,504976.0
2019-06-18,5.039,5.076,4.91,4.91,529932.0
2019-06-19,4.943,5.011,4.943,4.955,462466.0
2019-06-20,4.977,5.011,4.938,4.943,449980.0
2019-06-21,4.983,5.022,4.935,4.972,740845.0
2019-06-24,4.966,4.983,4.825,4.926,357374.0
2019-06-25,4.898,4.949,4.859,4.859,261540.0
2019-06-26,4.898,4.898,4.69,4.701,373148.0
2019-06-27,4.701,4.763,4.656,4.696,301748.0
2019-06-28,4.758,4.842,4.684,4.696,268229.0
2019-07-01,4.729,4.87,4.707,4.848,227341.0
2019-07-02,4.87,4.926,4.746,4.91,400091.0
2019-07-03,4.915,5.011,4.893,5.005,309488.0
2019-07-04,5.022,5.101,5.0,5.084,306534.0
2019-07-05,5.107,5.197,5.073,5.129,314251.0
2019-07-08,5.118,5.124,4.983,5.067,343033.0
2019-07-09,5.062,5.112,5.002,5.017,207935.0
2019-07-10,5.056,5.056,4.955,4.977,316372.0
2019-07-11,5.039,5.101,5.028,5.09,295400.0
2019-07-12,5.101,5.124,5.033,5.045,191575.0
2019-07-15,5.017,5.033,4.96,4.994,118331.0
2019-07-16,5.017,5.079,5.017,5.062,215545.0
2019-07-17,5.039,5.225,5.005,5.169,389324.0
2019-07-18,5.18,5.197,5.095,5.152,291513.0
2019-07-19,5.18,5.197,5.135,5.18,344386.0
2019-07-22,5.18,5.197,5.129,5.185,184602.0
2019-07-23,5.247,5.366,5.169,5.185,387167.0
2019-07-24,5.337,5.439,5.27,5.36,499659.0
2019-07-25,5.461,5.49,5.36,5.405,271850.0
2019-07-26,5.439,5.444,5.318,5.388,307761.0
2019-07-29,5.394,5.444,5.366,5.399,205250.0
2019-07-30,5.456,5.473,5.321,5.337,236547.0
2019-07-31,5.343,5.394,5.292,5.292,241660.0
2019-08-01,5.321,5.337,5.247,5.253,201140.0
2019-08-02,5.309,5.321,5.247,5.309,233773.0
2019-08-05,5.343,5.343,5.14,5.14,227460.0
2019-08-06,5.095,5.107,4.966,4.972,357036.0
2019-08-07,4.983,5.067,4.932,5.056,211211.0
2019-08-08,5.039,5.118,4.991,5.09,126301.0
2019-08-09,5.124,5.197,5.112,5.163,260530.0
2019-08-12,5.124,5.177,5.05,5.152,186109.0
2019-08-13,5.124,5.191,5.067,5.118,243531.0
2019-08-14,5.157,5.281,5.124,5.202,316652.0
2019-08-15,5.095,5.095,5.0,5.033,320707.0
2019-08-16,5.039,5.118,5.0,5.09,349763.0
2019-08-19,5.94,6.357,5.923,6.193,2024950.0
2019-08-20,6.199,6.244,6.058,6.081,998059.0
2019-08-21,6.103,6.419,6.081,6.413,1088374.0
2019-08-22,6.328,6.39,6.12,6.154,625439.0
2019-08-23,6.007,6.199,6.002,6.114,496024.0
2019-08-26,6.16,6.233,5.979,6.165,423225.0
2019-08-27,6.092,6.21,6.041,6.21,519419.0
2019-08-28,6.244,6.385,6.16,6.385,424280.0
2019-08-29,6.408,6.414,6.304,6.39,298516.0
2019-08-30,6.539,6.551,6.412,6.458,515676.0
2019-09-02,6.464,6.609,6.412,6.574,375529.0
2019-09-03,6.545,6.828,6.493,6.701,730190.0
2019-09-04,6.701,6.782,6.58,6.759,704390.0
2019-09-05,6.788,6.959,6.742,6.857,861076.0
2019-09-06,6.938,7.043,6.907,6.938,438076.0
2019-09-09,7.025,7.112,6.962,7.037,515462.0
2019-09-10,7.031,7.176,6.973,7.089,405402.0
2019-09-11,7.176,7.28,7.048,7.112,572085.0
2019-09-12,7.158,7.193,7.054,7.118,311254.0
2019-09-13,7.118,7.135,6.985,7.048,302334.0
2019-09-16,7.002,7.066,6.938,6.967,488999.0
2019-09-17,6.927,6.996,6.886,6.95,535422.0
2019-09-18,6.944,6.967,6.843,6.898,564978.0
2019-09-19,6.886,6.996,6.727,6.881,775448.0
2019-09-20,6.886,6.95,6.782,6.875,454180.0
2019-09-23,6.869,6.962,6.817,6.921,365910.0
2019-09-24,6.921,6.967,6.811,6.828,348578.0
2019-09-25,6.892,7.002,6.805,6.985,600811.0
2019-09-26,6.991,7.124,6.938,7.037,312055.0
2019-09-27,7.1,7.17,7.019,7.095,346686.0
2019-09-30,7.17,7.228,7.043,7.066,544133.0
2019-10-01,7.072,7.32,7.037,7.193,623568.0
2019-10-02,7.181,7.234,7.083,7.083,370722.0
2019-10-03,6.904,7.06,6.828,6.973,458172.0
2019-10-04,6.892,7.043,6.892,6.962,450150.0
2019-10-07,6.967,7.019,6.927,6.967,339172.0
2019-10-08,6.962,6.979,6.904,6.938,369355.0
2019-10-09,6.857,6.967,6.794,6.904,593246.0
2019-10-10,6.881,6.959,6.869,6.944,450458.0
2019-10-11,6.95,6.962,6.8,6.852,359669.0
2019-10-14,6.857,6.904,6.771,6.782,267255.0
2019-10-15,6.834,6.973,6.771,6.933,605074.0
2019-10-16,6.956,7.1,6.915,7.083,712656.0
2019-10-17,7.118,7.118,6.991,7.002,423207.0
2019-10-18,6.522,6.643,6.429,6.51,2840010.0
2019-10-21,6.481,6.672,6.475,6.516,945833.0
2019-10-22,6.522,6.542,6.415,6.452,1205589.0
2019-10-23,6.429,6.585,6.423,6.493,1161288.0
2019-10-24,6.556,6.574,6.423,6.487,1210019.0
2019-10-25,6.51,6.568,6.429,6.452,775261.0
2019-10-28,6.493,6.568,6.452,6.528,485067.0
2019-10-29,6.556,6.661,6.519,6.597,1948306.0
2019-10-30,6.528,6.678,6.528,6.597,631093.0
2019-10-31,6.62,6.661,6.568,6.603,887717.0
2019-11-01,6.62,6.638,6.568,6.597,490783.0
2019-11-04,6.626,6.666,6.533,6.585,506367.0
2019-11-05,6.626,6.643,6.545,6.597,340618.0
2019-11-06,6.626,6.666,6.447,6.47,437824.0
2019-11-07,6.47,6.545,6.458,6.51,414181.0
2019-11-08,6.487,6.562,6.429,6.452,554306.0
2019-11-11,6.51,6.522,6.435,6.481,652972.0
2019-11-12,6.481,6.556,6.475,6.51,448392.0
2019-11-13,6.545,6.609,6.51,6.51,765436.0
2019-11-14,6.51,6.551,6.319,6.371,774315.0
2019-11-15,6.435,6.499,6.319,6.36,965214.0
2019-11-18,5.613,5.671,5.139,5.492,4568559.0
2019-11-19,5.498,5.503,5.376,5.44,2519617.0
2019-11-20,5.44,5.463,5.373,5.428,1805087.0
2019-11-21,5.428,5.428,5.333,5.376,1449067.0
2019-11-22,5.382,5.492,5.382,5.393,1011678.0
2019-11-25,5.399,5.434,5.307,5.318,315721.0
2019-11-26,5.307,5.388,5.307,5.364,816723.0
2019-11-27,5.382,5.46,5.257,5.428,984932.0
2019-11-28,5.44,5.498,5.312,5.364,807854.0
2019-11-29,5.376,5.376,5.234,5.237,804462.0
2019-12-02,5.26,5.376,5.237,5.243,792077.0
2019-12-03,5.208,5.295,5.179,5.231,969529.0
2019-12-04,5.156,5.191,5.095,5.104,1373040.0
2019-12-05,5.121,5.278,5.118,5.231,1203520.0
2019-12-06,5.301,5.35,5.208,5.231,808627.0
2019-12-09,5.214,5.278,5.081,5.104,1296585.0
2019-12-10,5.11,5.275,5.075,5.231,1195654.0
2019-12-11,5.208,5.22,5.098,5.139,972957.0
2019-12-12,5.15,5.231,5.127,5.22,548348.0
2019-12-13,5.208,5.266,5.15,5.173,441782.0
2019-12-16,4.485,4.525,4.317,4.386,4509295.0
2019-12-17,4.265,4.282,4.022,4.074,7426569.0
2019-12-18,4.091,4.126,3.918,3.918,3502489.0
2019-12-19,3.9,4.028,3.9,3.935,2867575.0
2019-12-20,3.947,3.976,3.906,3.923,1649871.0
2019-12-23,3.923,3.987,3.871,3.947,1662341.0
2019-12-24,3.947,4.048,3.929,3.97,995892.0
2019-12-27,3.993,4.161,3.993,4.12,1431509.0
2019-12-30,4.149,4.178,4.045,4.057,1252942.0
2019-12-31,4.057,4.109,4.01,4.016,1002357.0
2020-01-02,4.051,4.057,3.918,3.918,892039.0
2020-01-03,3.987,4.062,3.987,4.004,851230.0
2020-01-06,4.022,4.022,3.9,3.923,1221661.0
2020-01-07,3.935,3.993,3.935,3.981,754681.0
2020-01-08,4.004,4.022,3.921,3.97,1616989.0
2020-01-09,4.022,4.074,3.976,4.068,1299791.0
2020-01-10,4.08,4.097,4.022,4.028,943784.0
2020-01-13,4.051,4.051,3.938,3.976,1020285.0
2020-01-14,4.022,4.091,4.01,4.057,756241.0
2020-01-15,4.068,4.097,4.033,4.062,869442.0
2020-01-16,4.045,4.074,4.039,4.068,1046094.0
2020-01-17,4.074,4.074,3.999,4.022,1716576.0
2020-01-20,4.051,4.051,3.95,3.976,780925.0
2020-01-21,3.981,4.004,3.95,3.999,771292.0
2020-01-22,4.01,4.068,3.993,4.022,1205406.0
2020-01-23,4.045,4.045,3.918,3.947,1373948.0
2020-01-24,4.01,4.016,3.952,3.993,514761.0
2020-01-28,3.947,3.947,3.808,3.825,1238514.0
2020-01-29,3.906,3.929,3.848,3.918,749051.0
2020-01-30,3.918,3.935,3.808,3.889,892734.0
2020-01-31,3.871,3.929,3.866,3.906,794381.0
2020-02-03,3.814,3.851,3.785,3.842,879518.0
2020-02-04,3.848,3.923,3.842,3.854,924616.0
2020-02-05,3.877,3.987,3.877,3.958,1147819.0
2020-02-06,3.964,4.01,3.947,3.981,607406.0
2020-02-07,3.993,3.993,3.871,3.923,919011.0
2020-02-10,3.964,3.97,3.866,3.906,841778.0
2020-02-11,3.958,4.01,3.918,3.918,1104818.0
2020-02-12,3.929,3.999,3.897,3.987,1068602.0
2020-02-13,4.016,4.074,3.993,3.993,874225.0
2020-02-14,4.004,4.097,3.955,4.068,1057874.0
2020-02-17,4.12,4.12,3.97,3.976,1057521.0
2020-02-18,3.999,3.999,3.877,3.9,1123090.0
2020-02-19,3.912,3.923,3.871,3.889,894767.0
2020-02-20,4.265,4.439,4.213,4.259,4285151.0
2020-02-21,4.253,4.288,4.201,4.248,2111884.0
2020-02-24,4.242,4.242,4.022,4.074,1385244.0
2020-02-25,3.97,4.259,3.941,4.195,2016497.0
2020-02-26,4.109,4.126,4.004,4.01,2229296.0
2020-02-27,4.012,4.066,3.903,3.981,1941805.0
2020-02-28,3.913,3.913,3.683,3.871,2676803.0
2020-03-02,3.816,3.871,3.707,3.846,1890461.0
2020-03-03,3.949,4.077,3.937,3.967,1211988.0
2020-03-04,3.883,3.907,3.792,3.871,1035983.0
2020-03-05,3.883,3.986,3.846,3.871,830961.0
2020-03-06,3.804,3.822,3.598,3.61,2087952.0
2020-03-09,3.537,3.604,3.374,3.386,1747775.0
2020-03-10,3.325,3.677,3.262,3.659,1622879.0
2020-03-11,3.659,3.665,3.477,3.55,1736830.0
2020-03-12,3.628,3.628,3.271,3.368,1722960.0
2020-03-13,3.247,3.653,3.113,3.634,197326.0
2020-03-16,3.289,3.604,3.18,3.18,1045640.0
2020-03-17,3.162,3.495,3.156,3.465,1646950.0
2020-03-18,3.307,3.459,3.198,3.362,1362596.0
2020-03-19,3.289,3.356,2.907,3.016,1667471.0
2020-03-20,2.986,3.029,2.792,2.883,1641518.0
2020-03-23,2.574,2.726,2.374,2.526,2502456.0
2020-03-24,2.568,2.95,2.562,2.932,1503003.0
2020-03-25,3.035,3.119,2.702,2.823,1157115.0
2020-03-26,2.95,3.083,2.859,2.92,1035717.0
2020-03-27,3.029,3.15,2.871,2.883,978041.0
2020-03-30,2.786,2.95,2.671,2.938,1511527.0
2020-03-31,3.035,3.144,2.877,2.962,1432666.0
2020-04-01,2.895,3.235,2.895,3.083,1198144.0
2020-04-02,3.01,3.107,2.938,3.059,725114.0
2020-04-03,3.047,3.047,2.847,2.883,916513.0
2020-04-06,2.962,2.962,2.853,2.883,674650.0
2020-04-07,2.938,2.986,2.856,2.968,966837.0
2020-04-08,2.907,2.938,2.823,2.883,894719.0
2020-04-09,2.914,3.029,2.907,2.968,179793.0
2020-04-14,2.992,3.113,2.938,3.089,861332.0
2020-04-15,3.15,3.21,3.101,3.162,1040841.0
2020-04-16,3.132,3.301,3.101,3.204,881189.0
2020-04-17,3.21,3.356,3.21,3.277,1200897.0
2020-04-20,3.289,3.331,3.168,3.186,812786.0
2020-04-21,3.156,3.168,2.914,3.041,1055359.0
2020-04-22,2.98,3.107,2.907,3.023,855812.0
2020-04-23,3.077,3.126,2.98,3.01,498375.0
2020-04-24,2.974,3.029,2.938,2.938,263091.0
2020-04-27,2.968,3.065,2.95,3.059,656959.0
2020-04-28,3.144,3.168,3.023,3.047,455014.0
2020-04-29,3.047,3.126,3.035,3.077,316930.0
2020-04-30,3.107,3.344,3.107,3.271,673520.0
2020-05-01,3.241,3.259,3.156,3.156,361408.0
2020-05-04,3.089,3.138,2.998,3.101,561358.0
2020-05-05,3.113,3.374,3.113,3.307,616484.0
2020-05-06,3.241,3.301,3.107,3.18,756550.0
2020-05-07,3.15,3.198,3.095,3.119,628599.0
2020-05-08,3.15,3.289,3.138,3.162,699751.0
2020-05-11,3.228,3.319,3.204,3.319,438039.0
2020-05-12,3.277,3.319,3.222,3.235,548563.0
2020-05-13,3.21,3.216,3.113,3.138,957709.0
2020-05-14,3.132,3.132,2.998,3.035,676340.0
2020-05-15,3.083,3.138,2.938,2.998,632026.0
2020-05-18,3.041,3.113,3.004,3.059,676326.0
2020-05-19,3.138,3.21,3.101,3.21,985735.0
2020-05-20,3.15,3.228,3.144,3.168,684699.0
2020-05-21,3.198,3.265,3.174,3.192,1037123.0
2020-05-22,3.253,3.459,3.204,3.434,1200596.0
2020-05-25,3.556,3.586,3.513,3.543,725548.0
2020-05-26,3.646,4.022,3.646,3.992,1819206.0
2020-05-27,3.992,4.207,3.858,4.155,2125776.0
2020-05-28,4.161,4.173,3.992,4.077,1150284.0
2020-05-29,4.058,4.101,3.958,4.064,1094411.0
2020-06-01,4.004,4.089,3.949,4.022,988494.0
2020-06-02,4.028,4.155,3.998,4.131,817072.0
2020-06-03,4.137,4.155,3.943,3.998,1020164.0
2020-06-04,4.125,4.137,3.992,4.113,1223245.0
2020-06-05,4.01,4.107,3.998,4.004,813927.0
2020-06-09,4.119,4.276,4.095,4.24,1599103.0
2020-06-10,4.228,4.228,3.986,4.028,1692136.0
2020-06-11,4.01,4.077,3.834,3.883,1392895.0
2020-06-12,3.755,3.901,3.707,3.822,1314880.0
2020-06-15,3.755,3.852,3.725,3.768,1259094.0
2020-06-16,3.998,4.028,3.828,3.852,758034.0
2020-06-17,3.901,3.986,3.84,3.907,862816.0
2020-06-18,3.907,3.907,3.798,3.846,722032.0
2020-06-19,3.931,3.998,3.846,3.967,921975.0
2020-06-22,3.931,3.937,3.768,3.852,973165.0
2020-06-23,3.858,3.986,3.81,3.846,1122022.0
2020-06-24,3.901,3.98,3.774,3.822,630665.0
2020-06-25,3.78,3.849,3.689,3.689,634393.0
2020-06-26,3.671,3.743,3.64,3.683,894937.0
2020-06-29,3.634,3.719,3.547,3.659,780343.0
2020-06-30,3.774,3.786,3.628,3.677,1134084.0
2020-07-01,3.677,3.877,3.677,3.81,612142.0
2020-07-02,3.883,3.907,3.798,3.877,965718.0
2020-07-03,3.877,3.889,3.749,3.822,705516.0
2020-07-06,3.774,3.931,3.774,3.877,1200410.0
2020-07-07,3.919,3.949,3.798,3.816,481777.0
2020-07-08,3.792,3.84,3.671,3.689,854111.0
2020-07-09,3.743,3.816,3.725,3.762,600757.0
2020-07-10,3.713,3.768,3.574,3.598,628720.0
2020-07-13,3.622,3.665,3.489,3.55,773329.0
2020-07-14,3.58,3.78,3.568,3.713,728177.0
2020-07-15,3.731,3.731,3.653,3.683,553264.0
2020-07-16,3.737,3.798,3.665,3.768,695326.0
2020-07-17,3.774,3.78,3.701,3.762,455730.0
2020-07-20,3.695,3.792,3.671,3.707,336781.0
2020-07-21,3.725,3.768,3.631,3.749,536085.0
2020-07-22,3.737,3.749,3.665,3.749,536008.0
2020-07-23,3.695,3.871,3.695,3.81,453552.0
2020-07-24,3.81,3.81,3.713,3.731,263454.0
2020-07-27,3.695,3.768,3.671,3.725,547708.0
2020-07-28,3.81,3.871,3.701,3.713,627541.0
2020-07-29,3.768,3.871,3.64,3.659,833734.0
2020-07-30,3.713,3.798,3.683,3.78,556031.0
2020-07-31,3.731,3.768,3.634,3.659,348624.0
2020-08-03,3.616,3.646,3.525,3.525,682033.0
2020-08-04,3.604,3.707,3.604,3.628,715855.0
2020-08-05,3.525,3.653,3.525,3.628,703358.0
2020-08-06,3.628,3.725,3.628,3.719,534721.0
2020-08-07,3.665,3.743,3.649,3.707,304004.0
2020-08-10,3.768,3.768,3.719,3.731,493007.0
2020-08-11,3.725,3.804,3.707,3.731,517302.0
2020-08-12,3.755,3.883,3.719,3.78,943215.0
2020-08-13,3.828,3.889,3.78,3.804,704441.0
2020-08-14,3.846,3.871,3.78,3.822,343829.0
2020-08-17,3.786,3.925,3.786,3.919,693346.0
2020-08-18,3.925,3.998,3.907,3.955,820108.0
2020-08-19,4.01,4.034,3.725,3.804,1032668.0
2020-08-20,3.852,3.877,3.749,3.865,157262.0
2020-08-21,3.858,3.919,3.701,3.731,874059.0
2020-08-24,3.749,3.865,3.731,3.786,814746.0
2020-08-25,3.846,3.877,3.722,3.743,681392.0
2020-08-26,3.731,3.807,3.719,3.719,927054.0
2020-08-27,3.719,3.798,3.628,3.665,734736.0
2020-08-28,3.665,3.692,3.586,3.604,1081833.0
2020-08-31,3.591,3.673,3.585,3.616,545954.0
2020-09-01,3.65,3.675,3.561,3.656,1069019.0
2020-09-02,3.788,3.788,3.675,3.694,586260.0
2020-09-03,3.763,3.788,3.713,3.732,317618.0
2020-09-04,3.656,3.7,3.631,3.637,535701.0
2020-09-07,3.612,3.631,3.523,3.605,461192.0
2020-09-08,3.637,3.675,3.561,3.624,398008.0
2020-09-09,3.523,3.605,3.504,3.517,796833.0
2020-09-10,3.586,3.618,3.53,3.53,492430.0
2020-09-11,3.511,3.624,3.46,3.599,717125.0
2020-09-14,3.612,3.672,3.574,3.637,327980.0
2020-09-15,3.662,3.675,3.593,3.656,338065.0
2020-09-16,3.706,3.719,3.574,3.593,689280.0
2020-09-17,3.574,3.643,3.567,3.586,91857.0
2020-09-18,3.656,3.732,3.624,3.694,769959.0
2020-09-21,3.669,3.713,3.65,3.669,263066.0
2020-09-22,3.656,3.662,3.555,3.618,389146.0
2020-09-23,3.725,3.725,3.675,3.719,347188.0
2020-09-24,3.694,3.77,3.675,3.694,399473.0
2020-09-25,3.669,3.744,3.643,3.662,375102.0
2020-09-28,3.637,3.675,3.612,3.631,353665.0
2020-09-29,3.643,3.744,3.643,3.732,307424.0
2020-09-30,3.643,3.706,3.612,3.612,735420.0
2020-10-01,3.662,3.7,3.618,3.618,408853.0
2020-10-02,3.599,3.65,3.498,3.498,692034.0
2020-10-05,3.561,3.631,3.536,3.631,454580.0
2020-10-06,3.612,3.669,3.555,3.593,495270.0
2020-10-07,3.612,3.725,3.555,3.631,1273848.0
2020-10-08,3.631,3.757,3.612,3.719,1330231.0
2020-10-09,3.751,3.826,3.732,3.795,582138.0
2020-10-12,3.788,3.807,3.706,3.757,362993.0
2020-10-13,3.744,3.826,3.662,3.795,418558.0
2020-10-14,3.795,3.839,3.77,3.782,478580.0
2020-10-15,3.782,3.82,3.735,3.776,521860.0
2020-10-16,3.751,3.782,3.672,3.681,439568.0
2020-10-19,3.681,3.694,3.605,3.612,543841.0
2020-10-20,3.586,3.599,3.517,3.536,682608.0
2020-10-21,3.542,3.656,3.542,3.624,401554.0
2020-10-22,3.58,3.665,3.555,3.631,444686.0
2020-10-23,3.675,3.788,3.669,3.687,1044518.0
2020-10-26,3.776,3.788,3.694,3.706,1094577.0
2020-10-27,3.706,3.713,3.567,3.58,1041235.0
2020-10-28,3.586,3.624,3.577,3.58,325035.0
2020-10-29,3.567,3.574,3.504,3.511,597674.0
2020-10-30,3.517,3.561,3.416,3.429,874679.0
2020-11-02,3.441,3.479,3.359,3.378,860732.0
2020-11-03,3.353,3.372,3.277,3.321,1277740.0
2020-11-04,3.365,3.435,3.29,3.334,1217864.0
2020-11-05,3.372,3.416,3.318,3.391,1014578.0
2020-11-06,3.473,3.669,3.473,3.605,1273301.0
2020-11-09,3.662,3.681,3.577,3.662,735579.0
2020-11-10,3.77,3.845,3.694,3.738,1225026.0
2020-11-11,3.738,3.776,3.656,3.687,983962.0
2020-11-12,3.725,3.738,3.669,3.675,785966.0
2020-11-13,3.694,3.757,3.662,3.719,855949.0
2020-11-16,3.751,3.751,3.725,3.725,30450.0
2020-11-17,3.751,3.788,3.706,3.725,1183394.0
2020-11-18,3.751,3.845,3.744,3.807,791839.0
2020-11-19,3.788,3.801,3.725,3.782,540211.0
2020-11-20,3.782,3.839,3.776,3.788,477292.0
2020-11-23,3.82,3.852,3.77,3.826,846942.0
2020-11-24,3.852,3.915,3.845,3.883,756742.0
2020-11-25,3.915,3.965,3.908,3.946,721223.0
2020-11-26,3.965,3.991,3.946,3.965,544003.0
2020-11-27,3.978,4.003,3.94,3.997,493902.0
2020-11-30,4.022,4.041,3.972,3.984,840393.0
2020-12-01,3.984,3.997,3.889,3.915,606593.0
2020-12-02,3.946,4.022,3.927,4.009,560413.0
2020-12-03,3.978,4.041,3.972,3.991,323397.0
2020-12-04,4.009,4.041,3.965,3.984,512610.0
2020-12-07,4.022,4.098,3.991,3.991,765844.0
2020-12-08,4.041,4.11,3.991,4.073,714910.0
2020-12-09,4.129,4.129,4.047,4.073,850655.0
2020-12-10,4.092,4.104,3.965,3.984,771085.0
2020-12-11,3.984,4.035,3.94,3.94,778940.0
2020-12-14,3.959,4.009,3.934,3.946,612999.0
2020-12-15,3.959,4.016,3.915,3.959,844154.0
2020-12-16,3.978,4.028,3.915,4.009,804510.0
2020-12-17,4.06,4.066,3.997,4.047,771403.0
2020-12-18,4.06,4.06,3.997,3.997,453040.0
2020-12-21,3.997,4.003,3.886,3.946,1041043.0
2020-12-22,3.915,4.009,3.912,3.978,635205.0
2020-12-23,4.224,4.426,4.224,4.281,1922240.0
2020-12-24,4.256,4.388,4.23,4.388,718573.0
2020-12-29,4.414,4.477,4.35,4.433,580012.0
2020-12-30,4.388,4.439,4.319,4.376,653924.0
2020-12-31,4.388,4.407,4.313,4.313,211284.0
2021-01-04,4.319,4.388,4.319,4.344,299257.0
2021-01-05,4.306,4.388,4.294,4.357,349003.0
2021-01-06,4.357,4.414,4.313,4.313,353919.0
2021-01-07,4.388,4.388,4.256,4.268,340082.0
2021-01-08,4.275,4.275,4.23,4.262,244520.0
2021-01-11,4.275,4.275,4.155,4.155,245571.0
2021-01-12,4.193,4.281,4.18,4.193,286512.0
2021-01-13,4.23,4.262,4.155,4.186,524556.0
2021-01-14,4.199,4.256,4.164,4.218,339414.0
2021-01-15,4.212,4.256,4.193,4.237,768964.0
2021-01-18,4.262,4.373,4.249,4.275,420804.0
2021-01-19,4.331,4.363,4.306,4.357,599446.0
2021-01-20,4.357,4.363,4.294,4.319,665060.0
2021-01-21,4.344,4.382,4.319,4.331,271293.0
2021-01-22,4.331,4.338,4.294,4.338,395669.0
2021-01-25,4.331,4.376,4.294,4.35,408903.0
2021-01-27,4.363,4.42,4.325,4.395,470638.0
2021-01-28,4.344,4.363,4.256,4.338,386546.0
2021-01-29,4.414,4.521,4.35,4.445,889666.0
2021-02-01,4.42,4.42,4.287,4.369,519925.0
2021-02-02,4.477,4.666,4.461,4.641,706263.0
2021-02-03,4.654,4.824,4.654,4.742,670764.0
2021-02-04,4.748,4.856,4.748,4.811,539360.0
2021-02-05,4.881,4.925,4.856,4.906,684740.0
2021-02-08,4.919,4.957,4.874,4.874,760120.0
2021-02-09,4.931,4.931,4.837,4.887,443223.0
2021-02-10,4.881,4.925,4.824,4.906,858651.0
2021-02-11,4.919,4.944,4.862,4.887,296469.0
2021-02-12,4.887,4.912,4.837,4.849,402531.0
2021-02-15,4.9,4.9,4.773,4.792,465092.0
2021-02-16,4.786,4.837,4.685,4.83,363753.0
2021-02-17,4.773,4.786,4.698,4.71,287168.0
2021-02-18,4.71,4.71,4.609,4.641,657875.0
2021-02-19,4.609,4.641,4.546,4.609,889928.0
2021-02-22,4.654,4.704,4.565,4.565,348547.0
2021-02-23,4.565,4.59,4.331,4.445,1308398.0
2021-02-24,4.451,4.502,4.35,4.35,569059.0
2021-02-25,4.641,4.736,4.515,4.584,1291996.0
2021-02-26,4.546,4.546,4.35,4.35,918819.0
2021-03-01,4.47,4.47,4.249,4.294,952352.0
2021-03-02,4.306,4.338,4.167,4.205,790335.0
2021-03-03,4.167,4.212,4.129,4.18,1078496.0
2021-03-04,4.193,4.294,4.174,4.268,1044208.0
2021-03-05,4.298,4.298,4.163,4.23,822162.0
2021-03-08,4.398,4.398,4.303,4.33,599365.0
2021-03-09,4.303,4.34,4.269,4.317,1015179.0
2021-03-10,4.269,4.411,4.235,4.371,925786.0
2021-03-11,4.242,4.371,4.218,4.262,981954.0
2021-03-12,4.262,4.283,4.154,4.208,782365.0
2021-03-15,4.174,4.188,4.032,4.032,1833251.0
2021-03-16,4.032,4.188,3.944,4.174,1819626.0
2021-03-17,4.168,4.269,4.113,4.256,1126820.0
2021-03-18,4.262,4.327,4.262,4.317,1103685.0
2021-03-19,4.323,4.452,4.283,4.452,1591993.0
2021-03-22,4.425,4.459,4.337,4.391,756284.0
2021-03-23,4.378,4.411,4.344,4.378,728347.0
2021-03-24,4.303,4.371,4.256,4.35,702296.0
2021-03-25,4.323,4.364,4.306,4.364,561062.0
2021-03-26,4.296,4.384,4.262,4.323,360273.0
2021-03-29,4.289,4.337,4.269,4.323,342226.0
2021-03-30,4.31,4.317,4.161,4.181,484437.0
2021-03-31,4.188,4.303,4.154,4.289,554381.0
2021-04-01,4.262,4.344,4.208,4.337,528011.0
2021-04-06,4.371,4.472,4.364,4.466,397644.0
2021-04-07,4.472,4.513,4.418,4.513,454536.0
2021-04-08,4.54,4.608,4.486,4.594,643458.0
2021-04-09,4.635,4.744,4.635,4.689,586995.0
2021-04-12,4.73,4.73,4.601,4.608,359948.0
2021-04-13,4.642,4.662,4.601,4.628,258091.0
2021-04-14,4.635,4.71,4.608,4.676,385884.0
2021-04-15,4.642,4.683,4.588,4.662,277231.0
2021-04-16,4.662,4.689,4.622,4.662,180868.0
2021-04-19,4.561,4.642,4.561,4.622,267247.0
2021-04-20,4.676,4.703,4.594,4.642,325721.0
2021-04-21,4.676,4.798,4.676,4.798,507182.0
2021-04-22,4.825,4.913,4.811,4.859,346955.0
2021-04-23,4.886,4.926,4.845,4.906,208410.0
2021-04-26,4.913,4.933,4.832,4.859,357061.0
2021-04-27,4.865,4.899,4.75,4.764,395325.0
2021-04-28,4.771,4.859,4.764,4.798,322134.0
2021-04-29,4.872,4.926,4.737,4.777,349458.0
2021-04-30,4.798,4.811,4.699,4.771,223138.0
2021-05-03,4.777,4.811,4.662,4.723,188006.0
2021-05-04,4.737,4.777,4.723,4.771,135371.0
2021-05-05,4.696,4.737,4.622,4.683,322916.0
2021-05-06,4.771,4.845,4.662,4.71,269245.0
2021-05-07,4.716,4.75,4.676,4.744,194406.0
2021-05-10,4.757,4.777,4.676,4.723,164268.0
2021-05-11,4.744,4.777,4.689,4.73,303012.0
2021-05-12,4.723,4.723,4.588,4.635,467845.0
2021-05-13,4.588,4.588,4.513,4.567,288783.0
2021-05-14,4.54,4.622,4.527,4.567,294660.0
2021-05-17,4.581,4.642,4.533,4.561,512388.0
2021-05-18,4.547,4.642,4.5,4.547,228350.0
2021-05-19,4.527,4.54,4.445,4.527,372875.0
2021-05-20,4.472,4.601,4.472,4.581,222994.0
2021-05-21,4.588,4.642,4.588,4.642,109046.0
2021-05-24,4.642,4.642,4.466,4.506,521773.0
2021-05-25,4.54,4.574,4.5,4.533,316826.0
2021-05-26,4.533,4.554,4.391,4.54,789744.0
2021-05-27,4.561,4.635,4.523,4.635,334213.0
2021-05-28,4.635,4.716,4.615,4.669,345736.0
2021-05-31,4.669,4.686,4.5,4.513,548602.0
2021-06-01,4.588,4.666,4.54,4.594,345343.0
2021-06-02,4.574,4.703,4.554,4.689,308104.0
2021-06-03,4.689,4.73,4.649,4.703,209343.0
2021-06-04,4.71,4.825,4.689,4.723,343807.0
2021-06-07,4.737,4.764,4.683,4.73,247213.0
2021-06-08,4.737,4.825,4.723,4.771,290556.0
2021-06-09,4.811,4.933,4.798,4.92,697318.0
2021-06-10,4.913,4.913,4.832,4.872,551266.0
2021-06-11,4.879,4.933,4.832,4.92,380054.0
2021-06-15,4.92,5.008,4.913,4.947,246879.0
2021-06-16,4.954,5.015,4.947,4.987,438358.0
2021-06-17,4.981,4.987,4.913,4.96,129547.0
2021-06-18,4.981,5.069,4.96,5.008,411020.0
2021-06-21,4.981,4.987,4.818,4.865,402839.0
2021-06-22,4.947,4.987,4.913,4.92,341891.0
2021-06-23,4.933,4.981,4.893,4.947,143046.0
2021-06-24,4.947,4.974,4.845,4.879,390765.0
2021-06-25,4.913,4.981,4.893,4.974,369435.0
2021-06-28,4.974,4.974,4.879,4.886,170435.0
2021-06-29,4.879,4.96,4.859,4.92,240590.0
2021-06-30,4.899,5.042,4.893,5.001,357286.0
2021-07-01,5.015,5.042,4.92,4.933,311489.0
2021-07-02,5.008,5.008,4.893,4.981,288244.0
2021-07-05,4.981,5.015,4.913,4.947,375952.0
2021-07-06,4.967,4.974,4.825,4.825,271970.0
2021-07-07,4.852,4.879,4.696,4.784,439094.0
2021-07-08,4.811,4.845,4.72,4.764,170911.0
2021-07-09,4.757,4.764,4.696,4.757,254824.0
2021-07-12,4.784,4.784,4.655,4.703,222003.0
2021-07-13,4.696,4.777,4.689,4.744,277320.0
2021-07-14,4.75,4.838,4.73,4.798,260503.0
2021-07-15,4.777,4.859,4.777,4.811,209261.0
2021-07-16,4.818,4.92,4.811,4.893,249488.0
2021-07-19,4.913,4.913,4.818,4.872,267294.0
2021-07-20,4.811,4.906,4.771,4.879,270090.0
2021-07-21,4.906,4.967,4.879,4.879,391345.0
2021-07-22,4.893,4.94,4.845,4.879,117709.0
2021-07-23,4.926,4.926,4.859,4.859,200740.0
2021-07-26,4.859,4.879,4.818,4.818,174779.0
2021-07-27,4.818,4.987,4.791,4.947,481889.0
2021-07-28,4.954,5.015,4.865,4.886,237547.0
2021-07-29,4.913,4.947,4.865,4.92,142461.0
2021-07-30,4.893,4.933,4.865,4.879,351874.0
2021-08-02,4.879,4.974,4.862,4.954,155222.0
2021-08-03,4.967,4.974,4.906,4.947,232167.0
2021-08-04,4.96,4.967,4.913,4.947,86503.0
2021-08-05,4.954,5.048,4.947,4.974,185390.0
2021-08-06,4.974,5.143,4.947,5.069,346468.0
2021-08-09,5.116,5.15,5.035,5.035,274752.0
2021-08-10,5.035,5.062,5.015,5.035,159511.0
2021-08-11,5.035,5.103,5.015,5.082,306575.0
2021-08-12,5.082,5.174,5.062,5.109,223486.0
2021-08-13,5.177,5.184,5.109,5.116,187496.0
2021-08-16,5.164,5.225,5.123,5.17,209337.0
2021-08-17,5.184,5.204,5.133,5.143,239542.0
2021-08-18,5.15,5.177,5.082,5.082,211406.0
2021-08-19,5.069,5.13,5.028,5.089,178715.0
2021-08-20,5.082,5.204,5.069,5.123,468667.0
2021-08-23,5.184,5.414,5.164,5.394,750492.0
2021-08-24,5.421,5.547,5.374,5.408,664654.0
2021-08-25,5.462,5.509,5.374,5.401,412607.0
2021-08-26,5.421,5.482,5.353,5.414,369478.0
2021-08-27,5.421,5.448,5.374,5.387,272724.0
2021-08-30,5.421,5.428,5.377,5.421,242016.0
2021-08-31,5.421,5.519,5.407,5.421,588152.0
2021-09-01,5.589,5.624,5.442,5.554,403746.0
2021-09-02,5.631,5.631,5.47,5.519,644108.0
2021-09-03,5.456,5.596,5.456,5.547,366788.0
2021-09-06,5.561,5.568,5.505,5.519,281345.0
2021-09-07,5.54,5.561,5.449,5.526,237037.0
2021-09-08,5.526,5.54,5.449,5.526,197166.0
2021-09-09,5.526,5.526,5.253,5.316,437822.0
2021-09-10,5.379,5.449,5.288,5.365,516197.0
2021-09-13,5.421,5.519,5.386,5.47,611458.0
2021-09-14,5.512,5.512,5.407,5.421,1097089.0
2021-09-15,5.435,5.519,5.428,5.519,1161537.0
2021-09-16,5.519,5.554,5.463,5.491,265599.0
2021-09-17,5.456,5.463,5.386,5.393,499958.0
2021-09-20,5.421,5.449,5.274,5.358,474057.0
2021-09-21,5.281,5.341,5.225,5.309,311903.0
2021-09-22,5.309,5.442,5.309,5.33,424656.0
2021-09-23,5.449,5.554,5.428,5.484,571140.0
2021-09-24,5.547,5.554,5.47,5.477,247370.0
2021-09-27,5.505,5.561,5.477,5.533,416082.0
2021-09-28,5.54,5.547,5.442,5.498,260401.0
2021-09-29,6.722,6.988,6.358,6.491,2846890.0
2021-09-30,6.491,6.666,6.449,6.645,1468367.0
2021-10-01,6.582,6.666,6.519,6.533,888245.0
2021-10-04,6.561,6.603,6.533,6.596,367826.0
2021-10-05,6.561,6.624,6.526,6.575,489872.0
2021-10-06,6.575,6.624,6.547,6.582,730922.0
2021-10-07,6.561,6.582,6.491,6.519,390986.0
2021-10-08,6.519,6.582,6.477,6.582,451153.0
2021-10-11,6.484,6.533,6.47,6.505,703614.0
2021-10-12,6.484,6.568,6.47,6.561,440592.0
2021-10-13,6.505,6.554,6.456,6.554,415058.0
2021-10-14,6.512,6.589,6.512,6.582,333076.0
2021-10-15,6.512,6.561,6.477,6.505,247317.0
2021-10-18,6.505,6.54,6.491,6.512,390613.0
2021-10-19,6.519,6.582,6.516,6.575,229772.0
2021-10-20,6.54,6.568,6.519,6.533,199459.0
2021-10-21,6.54,6.547,6.491,6.505,222649.0
2021-10-22,6.505,6.568,6.498,6.533,400452.0
2021-10-25,5.596,5.925,5.386,5.841,3281474.0
2021-10-26,5.827,5.841,5.575,5.652,2486560.0
2021-10-27,5.652,5.673,5.6,5.652,595863.0
2021-10-28,5.638,5.673,5.582,5.631,374037.0
2021-10-29,5.666,5.666,5.589,5.61,450858.0
2021-11-01,5.701,5.764,5.596,5.61,608138.0
2021-11-02,5.68,5.68,5.512,5.582,446741.0
2021-11-03,5.61,5.645,5.526,5.54,375114.0
2021-11-04,5.54,5.631,5.526,5.617,550976.0
2021-11-05,5.61,5.673,5.561,5.561,332183.0
2021-11-08,5.533,5.596,5.519,5.561,259202.0
2021-11-09,5.561,5.561,5.47,5.477,340453.0
2021-11-10,5.421,5.523,5.421,5.519,212760.0
2021-11-11,5.54,5.589,5.491,5.54,321225.0
2021-11-12,5.589,5.624,5.47,5.484,338035.0
2021-11-15,5.484,5.617,5.484,5.561,286647.0
2021-11-16,5.624,5.624,5.526,5.526,251493.0
2021-11-17,5.526,5.568,5.484,5.533,253064.0
2021-11-18,5.533,5.547,5.477,5.505,262121.0
2021-11-19,5.526,5.54,5.484,5.498,193451.0
2021-11-22,5.47,5.526,5.47,5.526,394227.0
2021-11-23,5.498,5.523,5.477,5.512,277582.0
2021-11-24,5.491,5.519,5.456,5.477,207903.0
2021-11-25,5.477,5.477,5.274,5.295,437297.0
2021-11-26,5.316,5.414,5.155,5.218,378474.0
2021-11-29,5.106,5.281,5.036,5.246,300075.0
2021-11-30,5.309,5.379,5.253,5.33,603206.0
2021-12-01,5.274,5.274,5.155,5.155,323269.0
2021-12-02,5.071,5.162,5.071,5.141,334383.0
2021-12-03,5.127,5.162,5.071,5.106,383874.0
2021-12-06,5.106,5.162,5.008,5.022,389773.0
2021-12-07,5.022,5.134,5.008,5.05,430507.0
2021-12-08,5.141,5.288,5.096,5.274,466658.0
2021-12-09,5.295,5.344,5.197,5.274,389518.0
2021-12-10,5.302,5.358,5.134,5.358,649558.0
2021-12-13,5.358,5.4,5.26,5.372,434915.0
2021-12-14,5.421,5.547,5.4,5.505,540593.0
2021-12-15,5.491,5.491,5.372,5.428,349957.0
2021-12-16,5.309,5.407,5.288,5.316,568461.0
2021-12-17,5.309,5.316,5.064,5.064,773121.0
2021-12-20,5.064,5.176,5.064,5.176,328239.0
2021-12-21,5.211,5.211,5.12,5.19,144717.0
2021-12-22,5.19,5.232,5.141,5.162,396155.0
2021-12-23,5.316,5.316,5.197,5.274,355149.0
2021-12-24,5.316,5.407,5.302,5.4,144766.0
2021-12-29,5.414,5.456,5.386,5.414,372852.0
2021-12-30,5.428,5.505,5.358,5.386,257053.0
2021-12-31,5.456,5.456,5.337,5.421,116760.0
2022-01-04,5.421,5.421,5.323,5.337,243767.0
2022-01-05,5.316,5.449,5.309,5.449,301178.0
2022-01-06,5.442,5.442,5.19,5.232,293709.0
2022-01-07,5.232,5.337,5.232,5.239,205550.0
2022-01-10,5.246,5.267,5.176,5.211,85583.0
2022-01-11,5.155,5.162,5.064,5.113,279248.0
2022-01-12,5.141,5.155,5.057,5.092,265254.0
2022-01-13,5.071,5.12,5.022,5.12,409714.0
2022-01-14,5.141,5.141,5.078,5.078,202488.0
2022-01-17,5.078,5.183,5.064,5.176,335194.0
2022-01-18,5.169,5.19,5.106,5.148,269996.0
2022-01-19,5.148,5.197,5.092,5.127,121020.0
2022-01-20,5.176,5.176,4.987,5.078,273241.0
2022-01-21,5.043,5.043,4.938,4.952,298473.0
2022-01-24,4.897,4.966,4.795,4.918,1347995.0
2022-01-25,4.862,4.938,4.827,4.883,521638.0
2022-01-27,4.883,4.987,4.687,4.75,955288.0
2022-01-28,4.75,4.834,4.645,4.785,847711.0
2022-01-31,4.987,5.036,4.848,4.994,466688.0
2022-02-01,4.994,5.071,4.952,5.022,326892.0
2022-02-02,5.015,5.064,5.008,5.043,257685.0
2022-02-03,5.043,5.05,4.994,5.015,285833.0
2022-02-04,5.008,5.064,5.008,5.064,181268.0
2022-02-07,5.064,5.155,5.015,5.127,291876.0
2022-02-08,5.141,5.232,5.127,5.176,325317.0
2022-02-09,5.211,5.33,5.169,5.316,563054.0
2022-02-10,5.302,5.344,5.225,5.232,331374.0
2022-02-11,5.246,5.246,5.043,5.071,371702.0
2022-02-14,4.966,5.043,4.931,5.043,245432.0
2022-02-15,4.966,5.05,4.924,5.036,407783.0
2022-02-16,5.022,5.204,5.022,5.169,293263.0
2022-02-17,5.141,5.176,5.043,5.162,442899.0
2022-02-18,5.47,5.834,5.47,5.764,1807897.0
2022-02-21,5.701,5.911,5.673,5.862,1017702.0
2022-02-22,5.792,5.848,5.568,5.575,626503.0
2022-02-23,5.526,5.869,5.526,5.771,749840.0
2022-02-24,5.722,5.75,5.624,5.659,556453.0
2022-02-25,5.68,5.862,5.673,5.729,513486.0
2022-02-28,5.799,5.897,5.75,5.855,517514.0
2022-03-01,5.862,5.911,5.778,5.876,552230.0
2022-03-02,5.869,5.925,5.785,5.925,551528.0
2022-03-03,5.939,5.974,5.813,5.827,426541.0
2022-03-04,5.862,5.897,5.757,5.827,553950.0
2022-03-07,5.824,5.9,5.747,5.862,659408.0
2022-03-08,5.862,5.9,5.778,5.892,527789.0
2022-03-09,5.908,5.946,5.801,5.908,308376.0
2022-03-10,6.03,6.129,5.992,6.022,304701.0
2022-03-11,5.946,6.022,5.908,5.946,195146.0
2022-03-14,5.953,6.03,5.946,6.014,276462.0
2022-03-15,5.984,6.022,5.938,5.976,183440.0
2022-03-16,6.068,6.076,5.984,6.03,258368.0
2022-03-17,6.03,6.129,6.007,6.129,511554.0
2022-03-18,6.175,6.243,6.076,6.243,540911.0
2022-03-21,6.259,6.289,6.137,6.236,375021.0
2022-03-22,6.297,6.343,6.243,6.259,270997.0
2022-03-23,6.305,6.327,6.266,6.305,187163.0
2022-03-24,6.32,6.32,6.251,6.251,194676.0
2022-03-25,6.32,6.32,6.144,6.144,226284.0
2022-03-28,6.251,6.251,6.175,6.213,213450.0
2022-03-29,6.251,6.396,6.243,6.388,271889.0
2022-03-30,6.396,6.411,6.35,6.366,163969.0
2022-03-31,6.434,6.556,6.396,6.526,347746.0
2022-04-01,6.526,6.526,6.396,6.45,217055.0
2022-04-04,6.488,6.495,6.289,6.327,308203.0
2022-04-05,6.488,6.511,6.358,6.511,317794.0
2022-04-06,6.518,6.64,6.495,6.633,402512.0
2022-04-07,6.595,6.595,6.419,6.549,278864.0
2022-04-08,6.602,6.64,6.541,6.617,172342.0
2022-04-11,6.679,6.682,6.602,6.633,285923.0
2022-04-12,6.625,6.64,6.534,6.564,211313.0
2022-04-13,6.595,6.671,6.579,6.671,185480.0
2022-04-14,6.732,6.801,6.648,6.701,246397.0
2022-04-19,6.701,6.831,6.686,6.801,372428.0
2022-04-20,6.831,6.854,6.762,6.808,222520.0
2022-04-21,6.831,6.969,6.816,6.854,362551.0
2022-04-22,6.854,6.9,6.77,6.885,180410.0
2022-04-26,6.885,6.907,6.808,6.869,252687.0
2022-04-27,6.885,6.93,6.824,6.854,517303.0
2022-04-28,6.907,6.984,6.839,6.854,422901.0
2022-04-29,6.907,6.953,6.816,6.816,510153.0
2022-05-02,6.907,6.907,6.701,6.717,640552.0
2022-05-03,6.869,6.892,6.74,6.778,416554.0
2022-05-04,6.778,6.816,6.663,6.785,335346.0
2022-05-05,6.747,6.759,6.595,6.679,396745.0
2022-05-06,6.579,6.679,6.503,6.61,526326.0
2022-05-09,6.587,6.64,6.427,6.488,345313.0
2022-05-10,6.472,6.48,6.312,6.419,507910.0
2022-05-11,6.419,6.434,6.175,6.434,808873.0
2022-05-12,6.434,6.442,6.259,6.32,620083.0
2022-05-13,6.381,6.427,6.282,6.381,511110.0
2022-05-16,6.442,6.503,6.335,6.388,379788.0
2022-05-17,6.488,6.488,6.343,6.404,276818.0
2022-05-18,6.488,6.495,6.396,6.465,337043.0
2022-05-19,6.404,6.404,6.289,6.32,253776.0
2022-05-20,6.411,6.411,6.297,6.358,270559.0
2022-05-23,6.297,6.488,6.297,6.381,254891.0
2022-05-24,6.381,6.45,6.366,6.427,227579.0
2022-05-25,6.45,6.556,6.396,6.411,349186.0
2022-05-26,6.457,6.579,6.282,6.297,175484.0
2022-05-27,6.45,6.45,6.243,6.259,295856.0
2022-05-30,6.243,6.381,6.236,6.32,334856.0
2022-05-31,6.343,6.442,6.305,6.404,376518.0
2022-06-01,6.45,6.465,6.373,6.434,203719.0
2022-06-02,6.411,6.411,6.263,6.297,165066.0
2022-06-03,6.488,6.488,6.358,6.388,39201.0
2022-06-06,6.411,6.411,6.335,6.35,177704.0
2022-06-07,6.335,6.335,6.121,6.129,310674.0
2022-06-08,6.03,6.083,5.9,5.931,393161.0
2022-06-09,5.931,6.106,5.923,5.984,379707.0
2022-06-10,5.961,5.984,5.885,5.885,239076.0
2022-06-14,5.663,5.885,5.404,5.679,959095.0
2022-06-15,5.686,5.854,5.553,5.595,532964.0
2022-06-16,5.19,5.205,4.831,4.984,1247331.0
2022-06-17,4.664,4.809,4.625,4.732,1148999.0
2022-06-20,4.694,4.694,4.427,4.465,750447.0
2022-06-21,4.633,4.679,4.534,4.625,931663.0
2022-06-22,4.664,4.702,4.503,4.595,723024.0
2022-06-23,4.595,4.625,4.465,4.518,432313.0
2022-06-24,4.457,4.69,4.404,4.686,566821.0
2022-06-27,4.809,4.824,4.717,4.824,673168.0
2022-06-28,4.77,4.816,4.725,4.763,742587.0
2022-06-29,4.732,4.755,4.625,4.732,477179.0
2022-06-30,4.694,4.755,4.664,4.664,347884.0
2022-07-01,4.664,4.778,4.656,4.694,207489.0
2022-07-04,4.74,4.854,4.717,4.809,414119.0
2022-07-05,4.74,4.839,4.74,4.747,409447.0
2022-07-06,4.732,4.931,4.732,4.885,739080.0
2022-07-07,4.961,5.045,4.908,5.015,611197.0
2022-07-08,5.038,5.099,4.976,5.06,389510.0
2022-07-11,5.045,5.068,4.969,5.038,563644.0
2022-07-12,4.976,5.038,4.908,4.961,513460.0
2022-07-13,5.076,5.099,4.992,5.068,232436.0
2022-07-14,4.999,5.076,4.999,5.06,305286.0
2022-07-15,5.068,5.121,4.999,5.038,171168.0
2022-07-18,5.06,5.129,4.999,5.129,235939.0
2022-07-19,5.144,5.144,5.053,5.114,427822.0
2022-07-20,5.19,5.221,5.083,5.121,291410.0
2022-07-21,5.16,5.236,5.137,5.236,235003.0
2022-07-22,5.305,5.312,5.152,5.167,195355.0
2022-07-25,5.076,5.198,5.068,5.175,278106.0
2022-07-26,5.244,5.244,5.121,5.121,225362.0
2022-07-27,5.083,5.152,5.068,5.114,148143.0
2022-07-28,5.137,5.19,5.091,5.137,458319.0
2022-07-29,5.213,5.305,5.213,5.251,422961.0
2022-08-01,5.266,5.366,5.244,5.335,292919.0
2022-08-02,5.343,5.48,5.328,5.473,193561.0
2022-08-03,5.465,5.587,5.427,5.541,405003.0
2022-08-04,5.549,5.572,5.473,5.511,216017.0
2022-08-05,5.518,5.557,5.484,5.549,252080.0
2022-08-08,5.549,5.549,5.297,5.389,305231.0
2022-08-09,5.396,5.465,5.366,5.389,176368.0
2022-08-10,5.381,5.469,5.358,5.404,216648.0
2022-08-11,5.427,5.511,5.419,5.442,205718.0
2022-08-12,5.442,5.488,5.419,5.488,248799.0
2022-08-15,5.488,5.488,5.434,5.45,350701.0
2022-08-16,5.457,5.518,5.434,5.48,373061.0
2022-08-17,5.495,5.518,5.427,5.457,265130.0
2022-08-18,5.442,5.457,5.396,5.442,96210.0
2022-08-19,5.457,5.457,5.381,5.442,153154.0
2022-08-22,5.442,5.442,5.366,5.412,170052.0
2022-08-23,5.396,5.434,5.32,5.381,217436.0
2022-08-24,5.412,5.427,5.312,5.312,174466.0
2022-08-25,5.266,5.366,5.236,5.274,548432.0
2022-08-26,4.77,4.809,4.457,4.671,2062460.0
2022-08-29,4.61,4.625,4.473,4.48,627712.0
2022-08-30,4.534,4.618,4.503,4.602,368550.0
2022-08-31,4.488,4.564,4.389,4.534,853486.0
2022-09-01,4.511,4.549,4.473,4.496,500756.0
2022-09-02,4.541,4.541,4.457,4.473,355379.0
2022-09-05,4.549,4.694,4.526,4.557,1120153.0
2022-09-06,4.541,4.602,4.45,4.511,873331.0
2022-09-07,4.508,4.556,4.388,4.396,865716.0
2022-09-08,4.462,4.622,4.407,4.622,739787.0
2022-09-09,4.646,4.654,4.462,4.582,1120518.0
2022-09-12,4.59,4.614,4.55,4.582,724284.0
2022-09-13,4.462,4.59,4.462,4.542,893183.0
2022-09-14,4.47,4.486,4.399,4.462,923123.0
2022-09-15,4.423,4.454,4.359,4.375,795934.0
2022-09-16,4.359,4.454,4.319,4.319,3361638.0
2022-09-19,4.311,4.335,4.271,4.303,648843.0
2022-09-20,4.375,4.383,4.271,4.311,440643.0
2022-09-21,4.287,4.343,4.247,4.279,543326.0
2022-09-23,4.223,4.255,4.088,4.104,652186.0
2022-09-26,4.056,4.112,3.992,4.024,850423.0
2022-09-27,4.008,4.064,3.984,4.04,492548.0
2022-09-28,3.984,4.064,3.968,4.024,884718.0
2022-09-29,4.072,4.12,4.04,4.056,944354.0
2022-09-30,4.016,4.028,3.964,3.976,624810.0
2022-10-03,3.976,3.992,3.913,3.944,381840.0
2022-10-04,4.0,4.112,3.996,4.088,506120.0
2022-10-05,4.072,4.207,4.072,4.168,960359.0
2022-10-06,4.168,4.168,4.096,4.104,823388.0
2022-10-07,4.072,4.088,3.968,3.968,641475.0
2022-10-10,3.921,3.937,3.837,3.873,508743.0
2022-10-11,3.897,3.929,3.801,3.809,659934.0
2022-10-12,3.785,3.809,3.721,3.801,665430.0
2022-10-13,3.737,3.873,3.721,3.801,1514036.0
2022-10-14,3.873,3.937,3.737,3.793,1177307.0
2022-10-17,3.745,3.745,3.682,3.689,708493.0
2022-10-18,3.721,3.777,3.713,3.737,1036525.0
2022-10-19,3.761,3.801,3.729,3.785,878676.0
2022-10-20,3.745,3.753,3.658,3.721,796249.0
2022-10-21,3.682,3.713,3.662,3.697,649744.0
2022-10-24,3.777,3.801,3.713,3.713,483999.0
2022-10-25,3.689,3.769,3.689,3.761,876900.0
2022-10-26,3.777,3.817,3.761,3.817,765460.0
2022-10-27,3.841,4.032,3.801,4.016,853020.0
2022-10-28,3.944,4.0,3.905,3.96,953149.0
2022-10-31,4.04,4.04,3.889,3.921,799810.0
2022-11-01,3.921,3.98,3.921,3.968,616602.0
2022-11-02,3.944,3.944,3.877,3.921,926398.0
2022-11-03,3.825,3.873,3.761,3.793,472346.0
2022-11-04,3.753,3.785,3.697,3.761,493394.0
2022-11-07,3.817,3.825,3.753,3.785,555615.0
2022-11-08,3.801,3.833,3.785,3.825,592563.0
2022-11-09,3.889,3.897,3.809,3.841,675502.0
2022-11-10,3.809,3.809,3.713,3.745,411395.0
2022-11-11,3.937,3.937,3.809,3.913,792648.0
2022-11-14,3.937,3.96,3.873,3.905,395934.0
2022-11-15,3.905,3.968,3.857,3.905,831161.0
2022-11-16,3.881,3.929,3.869,3.905,659143.0
2022-11-17,3.921,3.984,3.897,3.944,452939.0
2022-11-18,3.968,3.968,3.905,3.913,932097.0
2022-11-21,3.929,3.968,3.853,3.881,520741.0
2022-11-22,3.881,3.909,3.841,3.897,491277.0
2022-11-23,3.825,3.897,3.538,3.785,2310948.0
2022-11-24,3.705,3.797,3.666,3.682,1416867.0
2022-11-25,3.753,3.841,3.721,3.809,707705.0
2022-11-28,3.833,3.841,3.749,3.761,522007.0
2022-11-29,3.865,3.865,3.745,3.801,539489.0
2022-11-30,3.801,3.825,3.761,3.817,834293.0
2022-12-01,3.841,3.889,3.817,3.825,531737.0
2022-12-02,4.008,4.231,4.008,4.072,1331219.0
2022-12-05,4.064,4.104,3.992,4.032,983247.0
2022-12-06,4.008,4.008,3.813,3.825,1037329.0
2022-12-07,3.825,3.825,3.717,3.785,1927204.0
2022-12-08,3.745,3.753,3.666,3.721,975846.0
2022-12-09,3.729,3.753,3.685,3.753,1202374.0
2022-12-12,3.825,3.889,3.737,3.849,1105627.0
2022-12-13,3.889,4.012,3.849,3.984,1160213.0
2022-12-14,4.04,4.12,4.008,4.112,1497555.0
2022-12-15,4.088,4.172,4.056,4.12,1506062.0
2022-12-16,4.064,4.112,3.996,4.048,1766998.0
2022-12-19,4.064,4.112,4.0,4.0,761744.0
2022-12-20,4.0,4.048,3.937,3.968,896504.0
2022-12-21,3.944,3.976,3.913,3.96,617042.0
2022-12-22,3.984,4.072,3.984,4.024,760167.0
2022-12-23,4.008,4.056,3.992,4.032,411347.0
2022-12-28,4.016,4.06,4.008,4.032,277963.0
2022-12-29,4.048,4.048,4.004,4.024,350543.0
2022-12-30,4.056,4.096,4.036,4.064,327022.0
2023-01-03,4.056,4.08,3.976,4.008,400365.0
2023-01-04,4.04,4.092,3.992,4.08,378953.0
2023-01-05,4.088,4.144,4.072,4.088,484653.0
2023-01-06,4.104,4.136,4.088,4.12,229772.0
2023-01-09,4.152,4.231,4.152,4.231,424030.0
2023-01-10,4.247,4.279,4.207,4.239,697456.0
2023-01-11,4.223,4.311,4.223,4.303,448560.0
2023-01-12,4.351,4.367,4.263,4.319,423487.0
2023-01-13,4.351,4.351,4.263,4.303,457159.0
2023-01-16,4.327,4.423,4.327,4.375,606874.0
2023-01-17,4.399,4.431,4.335,4.367,438248.0
2023-01-18,4.383,4.415,4.343,4.383,689990.0
2023-01-19,4.383,4.423,4.319,4.351,665745.0
2023-01-20,4.407,4.407,4.287,4.359,534176.0
2023-01-23,4.367,4.407,4.351,4.367,271778.0
2023-01-24,4.399,4.454,4.375,4.431,459148.0
2023-01-25,4.462,4.518,4.423,4.478,744354.0
2023-01-27,4.51,4.59,4.486,4.502,895336.0
2023-01-30,4.542,4.598,4.534,4.55,539883.0
2023-01-31,4.55,4.574,4.47,4.502,623585.0
2023-02-01,4.502,4.526,4.439,4.454,685465.0
2023-02-02,4.558,4.574,4.502,4.518,479381.0
2023-02-03,4.622,4.662,4.558,4.646,193225.0
2023-02-06,4.606,4.614,4.423,4.47,609429.0
2023-02-07,4.486,4.534,4.407,4.423,362184.0
2023-02-08,4.423,4.423,4.327,4.351,491909.0
2023-02-09,4.303,4.423,4.303,4.415,343785.0
2023-02-10,4.375,4.446,4.359,4.391,564700.0
2023-02-13,4.391,4.407,4.319,4.391,640368.0
2023-02-14,4.462,4.598,4.423,4.558,807086.0
2023-02-15,4.606,4.606,4.446,4.454,664252.0
2023-02-16,4.478,4.562,4.478,4.55,572889.0
2023-02-17,4.55,4.558,4.446,4.47,313332.0
2023-02-20,4.462,4.502,4.423,4.502,377460.0
2023-02-21,4.478,4.558,4.446,4.462,561023.0
2023-02-22,4.383,4.542,4.367,4.534,729363.0
2023-02-23,4.741,4.988,4.709,4.869,2248161.0
2023-02-24,4.996,5.188,4.968,5.14,1049144.0
2023-02-27,5.108,5.108,5.004,5.036,891541.0
2023-02-28,5.044,5.136,5.02,5.092,783843.0
2023-03-01,5.044,5.211,4.996,5.211,951757.0
2023-03-02,5.219,5.227,5.156,5.164,954189.0
2023-03-03,5.235,5.291,5.172,5.259,1099760.0
2023-03-06,5.259,5.339,5.219,5.323,1062220.0
2023-03-07,5.324,5.349,5.247,5.315,819757.0
2023-03-08,5.378,5.378,5.234,5.344,668176.0
2023-03-09,5.37,5.463,5.353,5.463,773604.0
2023-03-10,5.438,5.446,5.276,5.276,637685.0
2023-03-13,5.268,5.297,5.174,5.2,441720.0
2023-03-14,5.098,5.149,5.047,5.115,679242.0
2023-03-15,5.14,5.217,5.072,5.089,1020179.0
2023-03-16,5.055,5.055,4.868,5.004,1366248.0
2023-03-17,5.013,5.247,4.987,5.115,5736813.0
2023-03-20,5.098,5.14,5.03,5.106,614890.0
2023-03-21,5.115,5.259,5.098,5.2,602326.0
2023-03-22,5.259,5.302,5.187,5.251,543174.0
2023-03-23,5.225,5.302,5.166,5.217,680458.0
2023-03-24,5.132,5.242,5.115,5.225,339170.0
2023-03-27,5.242,5.336,5.242,5.268,514433.0
2023-03-28,5.31,5.395,5.251,5.395,370694.0
2023-03-29,5.438,5.438,5.225,5.225,482439.0
2023-03-30,5.276,5.378,5.217,5.344,510953.0
2023-03-31,5.463,5.514,5.404,5.446,532395.0
2023-04-03,5.455,5.489,5.446,5.472,377064.0
2023-04-04,5.472,5.591,5.463,5.574,885304.0
2023-04-05,5.599,5.837,5.582,5.837,1149163.0
2023-04-06,5.837,5.871,5.705,5.786,799435.0
2023-04-11,5.795,5.896,5.684,5.846,628543.0
2023-04-12,5.871,5.973,5.837,5.956,805868.0
2023-04-13,5.939,5.939,5.786,5.879,420482.0
2023-04-14,5.871,5.947,5.752,5.829,437095.0
2023-04-17,5.82,5.854,5.744,5.761,335484.0
2023-04-18,5.718,5.82,5.684,5.778,242672.0
2023-04-19,5.744,5.744,5.659,5.71,362542.0
2023-04-20,5.854,5.854,5.735,5.735,228951.0
2023-04-21,5.735,5.769,5.684,5.769,197575.0
2023-04-24,5.769,5.799,5.71,5.71,151810.0
2023-04-26,5.693,5.718,5.608,5.676,444731.0
2023-04-27,5.616,5.684,5.565,5.608,474150.0
2023-04-28,5.659,5.735,5.616,5.71,458254.0
2023-05-01,5.769,5.884,5.761,5.761,246525.0
2023-05-02,5.735,5.841,5.71,5.718,218331.0
2023-05-03,5.718,5.93,5.68,5.896,582205.0
2023-05-04,5.905,6.058,5.896,6.032,453315.0
2023-05-05,6.032,6.071,5.93,5.99,393985.0
2023-05-08,6.092,6.177,6.024,6.143,829308.0
2023-05-09,6.134,6.236,6.083,6.228,499183.0
2023-05-10,6.219,6.219,6.049,6.168,394302.0
2023-05-11,6.177,6.287,6.143,6.287,413911.0
2023-05-12,6.287,6.364,6.262,6.287,423079.0
2023-05-15,6.287,6.287,6.143,6.228,176058.0
2023-05-16,6.236,6.279,6.134,6.151,268015.0
2023-05-17,6.075,6.13,6.032,6.092,233775.0
2023-05-18,6.109,6.139,6.045,6.066,159647.0
2023-05-19,6.066,6.168,6.041,6.16,493970.0
2023-05-22,6.117,6.168,6.083,6.16,231199.0
2023-05-23,6.168,6.262,6.151,6.245,432755.0
2023-05-24,6.245,6.245,6.194,6.219,241070.0
2023-05-25,6.211,6.304,6.207,6.279,252300.0
2023-05-26,6.287,6.347,6.168,6.228,436100.0
2023-05-29,6.219,6.219,6.066,6.143,248411.0
2023-05-30,6.143,6.245,6.126,6.228,358354.0
2023-05-31,6.211,6.296,6.1,6.168,878628.0
2023-06-01,6.194,6.313,6.083,6.296,618977.0
2023-06-02,6.364,6.474,6.313,6.313,439171.0
2023-06-05,6.347,6.406,6.33,6.372,463799.0
2023-06-06,6.372,6.495,6.33,6.432,328899.0
2023-06-07,6.44,6.449,6.313,6.338,331851.0
2023-06-08,6.33,6.372,6.27,6.321,231642.0
2023-06-09,6.245,6.449,6.245,6.415,423775.0
2023-06-13,6.372,6.551,6.372,6.534,320989.0
2023-06-14,6.619,6.738,6.606,6.738,619124.0
2023-06-15,6.78,6.933,6.763,6.874,672384.0
2023-06-16,6.942,7.001,6.848,6.959,809638.0
2023-06-19,6.993,7.035,6.848,6.857,546830.0
2023-06-20,6.831,6.933,6.797,6.925,272729.0
2023-06-21,6.925,6.993,6.899,6.933,293393.0
2023-06-22,6.925,6.933,6.729,6.763,759678.0
2023-06-23,6.772,6.831,6.619,6.636,387973.0
2023-06-26,6.619,6.725,6.551,6.712,341564.0
2023-06-27,6.67,6.704,6.623,6.678,308890.0
2023-06-28,6.636,6.738,6.61,6.67,299099.0
2023-06-29,6.67,6.789,6.653,6.78,352824.0
2023-06-30,6.763,6.763,6.704,6.729,128334.0
2023-07-03,6.704,6.763,6.627,6.704,461186.0
2023-07-04,6.67,6.704,6.568,6.619,444301.0
2023-07-05,6.627,6.661,6.593,6.627,309393.0
2023-07-06,6.585,6.619,6.508,6.542,211060.0
2023-07-07,6.517,6.525,6.423,6.508,380540.0
2023-07-10,6.415,6.542,6.415,6.542,221386.0
2023-07-11,6.576,6.738,6.559,6.738,572699.0
2023-07-12,6.738,6.763,6.67,6.704,178698.0
2023-07-13,6.712,6.857,6.678,6.831,315216.0
2023-07-14,6.823,6.916,6.806,6.891,1123576.0
2023-07-17,6.899,6.959,6.814,6.823,887709.0
2023-07-18,6.882,6.916,6.823,6.848,1101514.0
2023-07-19,6.959,7.205,6.903,7.205,1007240.0
2023-07-20,7.196,7.29,7.179,7.281,637903.0
2023-07-21,7.29,7.341,7.196,7.324,444891.0
2023-07-24,7.307,7.375,7.23,7.341,480198.0
2023-07-25,7.341,7.341,7.222,7.239,526918.0
2023-07-26,7.247,7.349,7.222,7.324,441424.0
2023-07-27,7.315,7.485,7.29,7.485,731623.0
2023-07-28,7.409,7.498,7.307,7.485,550390.0
2023-07-31,7.604,7.715,7.536,7.681,195530.0
2023-08-01,7.689,7.723,7.541,7.562,1037773.0
2023-08-02,7.545,7.613,7.443,7.443,899449.0
2023-08-03,7.332,7.417,7.315,7.383,790223.0
2023-08-04,7.434,7.468,7.328,7.366,578362.0
2023-08-07,7.366,7.417,7.32,7.358,554175.0
2023-08-08,7.409,7.434,7.315,7.341,525730.0
2023-08-09,7.341,7.409,7.332,7.392,421961.0
2023-08-10,7.392,7.485,7.371,7.46,396894.0
2023-08-11,7.477,7.536,7.434,7.477,513937.0
2023-08-14,7.46,7.562,7.349,7.46,359958.0
2023-08-15,7.46,7.566,7.417,7.536,478628.0
2023-08-16,7.519,7.57,7.494,7.545,491520.0
2023-08-17,7.545,7.604,7.511,7.604,480510.0
2023-08-18,7.587,7.672,7.502,7.587,423708.0
2023-08-21,7.587,7.664,7.57,7.596,583635.0
2023-08-22,7.638,7.655,7.477,7.519,656648.0
2023-08-23,7.604,8.131,7.596,7.91,1347108.0
2023-08-24,7.222,7.409,6.644,7.12,3333729.0
2023-08-25,7.077,7.324,7.027,7.29,1288262.0
2023-08-28,7.23,7.256,6.755,6.755,1751194.0
2023-08-29,6.746,6.75,6.466,6.653,2030020.0
2023-08-30,6.78,7.12,6.704,7.12,1017588.0
2023-08-31,7.12,7.341,7.111,7.307,1268605.0
2023-09-01,7.188,7.298,7.077,7.111,600572.0
2023-09-04,7.103,7.264,7.086,7.239,419335.0
2023-09-05,7.171,7.222,7.086,7.213,303713.0
2023-09-06,7.179,7.284,7.171,7.179,528226.0
2023-09-07,7.198,7.216,7.076,7.216,642287.0
2023-09-08,7.233,7.364,7.216,7.338,317836.0
2023-09-11,7.329,7.53,7.329,7.53,674474.0
2023-09-12,7.503,7.565,7.469,7.503,351509.0
2023-09-13,7.477,7.521,7.32,7.373,328195.0
2023-09-14,7.373,7.486,7.338,7.434,496778.0
2023-09-15,7.469,7.687,7.394,7.678,1011483.0
2023-09-18,7.765,7.8,7.46,7.495,528275.0
2023-09-19,7.416,7.451,7.067,7.154,787140.0
2023-09-20,7.163,7.329,7.163,7.312,274211.0
2023-09-21,7.285,7.312,7.154,7.242,444968.0
2023-09-22,7.198,7.285,7.111,7.268,267170.0
2023-09-25,7.189,7.338,7.189,7.303,131935.0
2023-09-26,7.242,7.32,7.172,7.189,200116.0
2023-09-27,7.137,7.224,7.133,7.224,230644.0
2023-09-28,7.207,7.268,7.172,7.268,223069.0
2023-09-29,7.259,7.338,7.224,7.224,233702.0
2023-10-02,7.181,7.207,6.867,7.181,179910.0
2023-10-03,7.172,7.189,7.067,7.12,268032.0
2023-10-04,7.059,7.146,7.024,7.12,392365.0
2023-10-05,7.085,7.172,7.032,7.172,521335.0
2023-10-06,7.154,7.207,7.093,7.137,381187.0
2023-10-09,7.172,7.198,7.085,7.085,290672.0
2023-10-10,7.181,7.312,7.137,7.198,380819.0
2023-10-11,7.224,7.237,6.997,7.041,480964.0
2023-10-12,7.024,7.189,7.024,7.181,419410.0
2023-10-13,7.146,7.146,6.893,7.024,237401.0
2023-10-16,7.015,7.137,6.989,7.093,358992.0
2023-10-17,7.05,7.146,6.971,7.146,291794.0
2023-10-18,7.154,7.355,6.971,7.294,464011.0
2023-10-19,7.268,7.277,7.032,7.277,425951.0
2023-10-20,6.928,7.25,6.928,7.207,250167.0
2023-10-23,7.154,7.216,6.928,6.963,552054.0
2023-10-24,7.146,7.416,6.963,7.416,652331.0
2023-10-25,7.565,7.634,7.39,7.626,859158.0
2023-10-26,7.591,7.617,7.364,7.425,473628.0
2023-10-27,7.364,7.525,7.364,7.46,298534.0
2023-10-30,7.512,7.512,7.312,7.425,259109.0
2023-10-31,7.503,7.591,7.451,7.486,368857.0
2023-11-01,7.547,7.687,7.495,7.661,389274.0
2023-11-02,7.73,7.835,7.7,7.809,396234.0
2023-11-03,7.826,7.887,7.709,7.8,521323.0
2023-11-06,7.757,7.8,7.626,7.669,383296.0
2023-11-07,7.722,7.861,7.63,7.852,468682.0
2023-11-08,7.852,7.861,7.634,7.713,708763.0
2023-11-09,7.73,7.735,7.608,7.73,586535.0
2023-11-10,7.722,7.739,7.573,7.591,494080.0
2023-11-13,7.599,7.713,7.591,7.661,326021.0
2023-11-14,7.678,7.687,7.416,7.416,487819.0
2023-11-15,7.591,7.669,7.408,7.46,674956.0
2023-11-16,7.46,7.538,7.364,7.442,883893.0
2023-11-17,7.408,7.486,7.338,7.381,420118.0
2023-11-20,7.329,7.399,7.294,7.355,353976.0
2023-11-21,7.346,7.434,7.285,7.434,390127.0
2023-11-22,7.408,7.408,7.268,7.373,232072.0
2023-11-23,7.416,7.486,7.373,7.442,306681.0
2023-11-24,7.503,7.503,7.373,7.399,200778.0
2023-11-27,7.399,7.473,7.355,7.451,187075.0
2023-11-28,7.338,7.495,7.338,7.495,230737.0
2023-11-29,7.434,7.53,7.408,7.46,152554.0
2023-11-30,7.486,7.547,7.434,7.503,858642.0
2023-12-01,7.503,7.547,7.486,7.521,543618.0
2023-12-04,7.809,8.027,7.634,7.643,1238332.0
2023-12-05,7.599,7.626,7.416,7.599,804375.0
2023-12-06,7.599,7.748,7.565,7.591,533237.0
2023-12-07,7.591,7.652,7.272,7.39,1366401.0
2023-12-08,7.416,7.442,7.172,7.268,519938.0
2023-12-11,7.591,7.914,7.53,7.809,1364761.0
2023-12-12,7.757,7.852,7.704,7.852,893654.0
2023-12-13,7.852,7.975,7.791,7.914,929113.0
2023-12-14,7.94,7.975,7.835,7.966,783316.0
2023-12-15,7.94,8.088,7.704,7.704,4082783.0
2023-12-18,7.765,7.835,7.556,7.591,764007.0
2023-12-19,7.687,7.757,7.573,7.757,634107.0
2023-12-20,7.844,7.861,7.783,7.835,657439.0
2023-12-21,7.826,7.87,7.739,7.774,616006.0
2023-12-22,7.835,7.835,7.678,7.73,253692.0
2023-12-27,7.852,7.887,7.634,7.809,273985.0
2023-12-28,7.852,7.852,7.678,7.687,244381.0
2023-12-29,7.722,7.722,7.551,7.608,259681.0
2024-01-02,7.608,7.652,7.512,7.512,187801.0
2024-01-03,7.425,7.599,7.373,7.599,581401.0
2024-01-04,7.599,7.669,7.503,7.652,410882.0
2024-01-05,7.687,7.687,7.442,7.442,214082.0
2024-01-08,7.434,7.599,7.434,7.477,476623.0
2024-01-09,7.713,7.739,7.573,7.591,243024.0
2024-01-10,7.852,7.852,7.565,7.791,500170.0
2024-01-11,7.887,7.94,7.743,7.896,326704.0
2024-01-12,7.94,8.053,7.87,8.001,392537.0
2024-01-15,8.01,8.21,7.966,8.088,421156.0
2024-01-16,8.088,8.123,8.001,8.123,371179.0
2024-01-17,8.158,8.175,8.018,8.149,571777.0
2024-01-18,8.071,8.158,7.957,8.062,440203.0
2024-01-19,8.158,8.245,8.018,8.062,405274.0
2024-01-22,8.132,8.193,8.071,8.123,486168.0
2024-01-23,8.088,8.193,8.062,8.114,264538.0
2024-01-24,8.132,8.132,8.027,8.062,359438.0
2024-01-25,8.114,8.114,7.931,8.001,354334.0
2024-01-29,8.044,8.289,7.975,8.289,629066.0
2024-01-30,8.332,8.393,8.263,8.263,515605.0
2024-01-31,8.315,8.472,8.193,8.472,551225.0
2024-02-01,8.332,8.385,8.114,8.158,376783.0
2024-02-02,8.21,8.411,8.21,8.306,497445.0
2024-02-05,8.219,8.306,8.201,8.245,326440.0
2024-02-06,8.167,8.236,8.01,8.036,465726.0
2024-02-07,8.158,8.175,7.931,8.027,528314.0
2024-02-08,8.027,8.106,7.992,8.027,424004.0
2024-02-09,8.027,8.184,8.027,8.123,435678.0
2024-02-12,8.201,8.306,8.149,8.271,163875.0
2024-02-13,8.297,8.332,8.245,8.324,340747.0
2024-02-14,8.324,8.324,8.193,8.193,309654.0
2024-02-15,8.289,8.359,8.236,8.332,503965.0
2024-02-16,8.463,8.498,8.324,8.376,284693.0
2024-02-19,8.42,8.42,8.236,8.28,294514.0
2024-02-20,8.376,8.585,8.263,8.376,651026.0
2024-02-21,8.542,8.734,8.324,8.446,1535308.0
2024-02-22,8.306,8.838,8.306,8.838,1152015.0
2024-02-23,8.891,8.978,8.777,8.917,723508.0
2024-02-26,8.943,9.336,8.882,9.336,723120.0
2024-02-27,9.327,9.379,9.144,9.379,768924.0
2024-02-28,9.379,9.458,9.183,9.31,665152.0
2024-02-29,9.336,9.571,9.161,9.571,686684.0
2024-03-01,9.571,9.571,9.1,9.231,748898.0
2024-03-04,9.248,9.371,9.057,9.109,469070.0
2024-03-05,9.069,9.078,8.784,8.891,645767.0
2024-03-06,8.845,8.916,8.586,8.684,778633.0
2024-03-07,8.818,8.854,8.693,8.818,377495.0
2024-03-08,8.836,8.872,8.702,8.72,404627.0
2024-03-11,8.622,8.72,8.515,8.559,164424.0
2024-03-12,8.559,8.64,8.47,8.488,325997.0
2024-03-13,8.604,8.604,8.488,8.559,303818.0
2024-03-14,8.515,8.55,8.309,8.354,503860.0
2024-03-15,8.416,8.506,8.184,8.345,1048468.0
2024-03-18,8.318,8.452,8.22,8.283,460082.0
2024-03-19,8.283,8.336,8.104,8.211,490815.0
2024-03-20,8.211,8.372,8.162,8.256,309053.0
2024-03-21,8.292,8.452,8.292,8.336,493484.0
2024-03-22,8.309,8.309,8.211,8.265,213365.0
2024-03-25,8.274,8.296,8.167,8.22,317052.0
2024-03-26,8.184,8.22,8.149,8.149,329050.0
2024-03-27,8.202,8.425,8.184,8.416,571793.0
2024-03-28,8.47,8.666,8.408,8.666,464808.0
2024-04-02,8.613,8.657,8.546,8.622,251635.0
2024-04-03,8.577,8.613,8.501,8.595,290149.0
2024-04-04,8.64,8.702,8.595,8.684,209636.0
2024-04-05,8.702,8.702,8.532,8.55,200587.0
2024-04-08,8.604,8.631,8.497,8.55,308295.0
2024-04-09,8.604,8.756,8.541,8.72,849418.0
2024-04-10,8.747,9.032,8.747,9.006,539955.0
2024-04-11,8.898,9.014,8.836,8.97,431715.0
2024-04-12,8.943,9.211,8.934,9.193,357713.0
2024-04-15,9.148,9.273,9.104,9.184,269732.0
2024-04-16,9.041,9.157,8.881,8.881,259631.0
2024-04-17,8.827,8.863,8.684,8.809,423360.0
2024-04-18,8.791,8.916,8.747,8.916,207982.0
2024-04-19,8.675,8.872,8.671,8.693,299337.0
2024-04-22,8.854,8.854,8.64,8.854,259391.0
2024-04-23,8.925,9.014,8.823,8.898,261154.0
2024-04-24,8.907,9.05,8.751,8.916,314204.0
2024-04-26,8.747,8.773,8.599,8.693,276304.0
2024-04-29,8.836,8.854,8.666,8.756,295002.0
2024-04-30,8.8,8.818,8.55,8.559,270792.0
2024-05-01,8.461,8.461,8.135,8.202,86454.0
2024-05-02,8.202,8.3,7.979,7.979,485243.0
2024-05-03,7.988,8.015,7.774,7.845,647376.0
2024-05-06,7.845,7.935,7.747,7.917,818449.0
2024-05-07,7.997,8.077,7.917,8.033,566278.0
2024-05-08,8.042,8.184,7.801,7.801,786365.0
2024-05-09,7.747,7.801,7.149,7.328,1125500.0
2024-05-10,7.31,7.337,7.176,7.301,1019626.0
2024-05-13,7.31,7.542,7.31,7.533,511117.0
2024-05-14,7.47,7.533,7.372,7.461,335871.0
2024-05-15,7.542,7.578,7.408,7.461,189369.0
2024-05-16,7.551,7.578,7.457,7.506,288459.0
2024-05-17,7.497,7.533,7.381,7.408,386178.0
2024-05-20,7.372,7.399,7.247,7.256,549477.0
2024-05-21,7.283,7.533,7.265,7.524,671838.0
2024-05-22,7.604,7.64,7.381,7.408,407441.0
2024-05-23,7.337,7.453,7.283,7.453,277138.0
2024-05-24,7.345,7.497,7.283,7.479,365384.0
2024-05-27,7.542,7.604,7.497,7.604,328538.0
2024-05-28,7.595,7.595,7.354,7.363,212836.0
2024-05-29,7.265,7.301,7.024,7.078,591016.0
2024-05-30,7.14,7.212,7.051,7.14,614029.0
2024-05-31,7.265,7.301,7.104,7.301,671225.0
2024-06-03,7.337,7.363,7.185,7.247,418552.0
2024-06-04,7.247,7.247,7.104,7.122,356256.0
2024-06-05,7.158,7.363,7.14,7.337,469631.0
2024-06-06,7.47,7.658,7.453,7.551,706978.0
2024-06-07,7.542,7.569,7.426,7.551,331272.0
2024-06-11,7.47,7.524,7.381,7.381,293429.0
2024-06-12,7.399,7.444,7.345,7.372,193688.0
2024-06-13,7.426,7.435,7.194,7.238,345998.0
2024-06-14,7.256,7.461,7.229,7.39,518037.0
2024-06-17,7.328,7.39,7.185,7.319,399137.0
2024-06-18,7.39,7.524,7.345,7.524,200494.0
2024-06-19,7.542,7.551,7.381,7.444,302951.0
2024-06-20,7.444,7.586,7.435,7.551,345733.0
2024-06-21,7.595,7.702,7.542,7.694,931986.0
2024-06-24,7.694,7.756,7.64,7.649,314998.0
2024-06-25,7.765,7.783,7.667,7.738,271039.0
2024-06-26,7.756,7.863,7.694,7.792,331557.0
2024-06-27,7.586,7.604,7.515,7.595,560437.0
2024-06-28,7.604,7.694,7.542,7.542,338193.0
2024-07-01,7.479,7.542,7.39,7.408,240616.0
2024-07-02,7.39,7.604,7.35,7.586,408437.0
2024-07-03,7.604,7.636,7.479,7.533,333478.0
2024-07-04,7.622,7.658,7.542,7.613,208397.0
2024-07-05,7.56,7.622,7.515,7.533,124379.0
2024-07-08,7.488,7.524,7.39,7.39,216796.0
2024-07-09,7.399,7.444,7.328,7.354,250180.0
2024-07-10,7.319,7.417,7.247,7.399,203537.0
2024-07-11,7.47,7.506,7.363,7.363,219032.0
2024-07-12,7.408,7.524,7.408,7.47,453474.0
2024-07-15,7.578,7.578,7.453,7.479,298832.0
2024-07-16,7.542,7.56,7.381,7.381,438195.0
2024-07-17,7.524,7.756,7.479,7.694,479716.0
2024-07-18,7.685,7.792,7.595,7.738,409436.0
2024-07-19,7.631,7.694,7.586,7.676,257672.0
2024-07-22,7.676,7.774,7.537,7.56,311745.0
2024-07-23,7.578,7.658,7.56,7.569,197059.0
2024-07-24,7.569,7.631,7.479,7.506,213054.0
2024-07-25,7.426,7.515,7.354,7.354,297071.0
2024-07-26,7.444,7.453,7.328,7.328,340129.0
2024-07-29,7.64,7.64,7.359,7.435,173012.0
2024-07-30,7.408,7.444,7.354,7.399,159487.0
2024-07-31,7.488,7.72,7.461,7.72,266206.0
2024-08-01,7.738,7.738,7.622,7.694,251262.0
2024-08-02,7.533,7.631,7.515,7.533,273083.0
2024-08-05,7.319,7.319,7.113,7.113,376717.0
2024-08-06,7.194,7.301,7.131,7.274,334778.0
2024-08-07,7.185,7.345,7.185,7.345,138218.0
2024-08-08,7.524,7.524,7.319,7.417,170570.0
2024-08-09,7.488,7.542,7.399,7.47,148273.0
2024-08-12,7.533,7.56,7.453,7.506,218307.0
2024-08-13,7.515,7.515,7.345,7.47,285438.0
2024-08-14,7.497,7.497,7.319,7.354,215288.0
2024-08-15,7.399,7.515,7.354,7.399,218611.0
2024-08-16,7.578,7.578,7.479,7.488,211952.0
2024-08-19,7.578,7.702,7.453,7.676,274636.0
2024-08-20,7.694,7.711,7.372,7.39,150728.0
2024-08-21,7.381,7.506,7.35,7.47,181594.0
2024-08-22,7.515,7.524,7.345,7.345,181994.0
2024-08-23,7.363,7.372,7.256,7.274,233133.0
2024-08-26,7.274,7.381,7.238,7.319,400445.0
2024-08-27,7.238,7.292,6.676,6.739,1119590.0
2024-08-28,7.149,7.149,6.81,6.944,1522173.0
2024-08-29,7.006,7.131,6.801,7.024,1063966.0
2024-08-30,7.185,7.203,7.042,7.149,600468.0
2024-09-02,7.158,7.631,7.158,7.533,613134.0
2024-09-03,7.533,7.738,7.519,7.738,590375.0
2024-09-04,7.676,7.738,7.595,7.676,528628.0
2024-09-05,7.651,7.926,7.651,7.899,567906.0
2024-09-06,7.917,7.945,7.688,7.825,551048.0
2024-09-09,7.697,7.825,7.66,7.789,259133.0
2024-09-10,7.871,8.083,7.743,7.991,531634.0
2024-09-11,8.018,8.037,7.825,7.862,557531.0
2024-09-12,7.926,7.954,7.688,7.789,328473.0
2024-09-13,7.844,7.871,7.752,7.816,522967.0
2024-09-16,7.908,7.926,7.697,7.715,218889.0
2024-09-17,7.715,7.752,7.623,7.651,235078.0
2024-09-18,7.623,7.651,7.504,7.541,262432.0
2024-09-19,7.55,7.688,7.467,7.642,464452.0
2024-09-20,7.697,7.697,7.485,7.495,470089.0
2024-09-23,7.485,7.614,7.375,7.577,246146.0
2024-09-24,7.541,7.66,7.476,7.623,269960.0
2024-09-25,7.632,7.66,7.476,7.568,362467.0
2024-09-26,7.605,7.724,7.504,7.66,602544.0
2024-09-27,7.632,7.789,7.623,7.715,380657.0
2024-09-30,7.715,7.729,7.596,7.697,331887.0
2024-10-01,7.779,7.789,7.623,7.697,243697.0
2024-10-02,7.623,7.669,7.541,7.605,240181.0
2024-10-03,7.66,7.66,7.522,7.559,199296.0
2024-10-04,7.485,7.568,7.435,7.568,226019.0
2024-10-07,7.531,7.733,7.467,7.733,249935.0
2024-10-08,7.669,7.862,7.632,7.835,277150.0
2024-10-09,7.88,7.991,7.862,7.871,262370.0
2024-10-10,7.917,7.972,7.844,7.89,270581.0
2024-10-11,7.89,7.936,7.871,7.908,103980.0
2024-10-14,7.954,7.963,7.789,7.789,212016.0
2024-10-15,7.899,7.981,7.798,7.936,160702.0
2024-10-16,7.936,7.936,7.715,7.715,225504.0
2024-10-17,7.77,7.798,7.697,7.77,282428.0
2024-10-18,7.789,7.816,7.697,7.697,145534.0
2024-10-21,7.743,7.779,7.559,7.669,242691.0
2024-10-22,7.596,7.651,7.417,7.449,292110.0
2024-10-23,7.568,7.568,7.44,7.476,156550.0
2024-10-24,7.43,7.467,7.302,7.329,319895.0
2024-10-25,7.32,7.44,7.265,7.302,250716.0
2024-10-28,7.302,7.357,7.247,7.256,326301.0
2024-10-29,7.311,7.329,7.123,7.136,575474.0
2024-10-30,7.182,7.238,7.123,7.201,324113.0
2024-10-31,7.164,7.192,7.104,7.136,348234.0
2024-11-01,7.1,7.109,6.953,6.953,351941.0
2024-11-04,7.008,7.063,6.925,6.999,367823.0
2024-11-05,6.999,7.127,6.98,7.081,425756.0
2024-11-06,7.21,7.228,7.081,7.081,286913.0
2024-11-07,7.118,7.159,6.98,7.072,522068.0
2024-11-08,7.21,7.375,7.192,7.228,395775.0
2024-11-11,7.311,7.522,7.311,7.412,444277.0
2024-11-12,7.531,7.531,7.412,7.44,265218.0
2024-11-13,7.348,7.444,7.339,7.375,357959.0
2024-11-14,7.357,7.375,7.118,7.155,442322.0
2024-11-15,7.155,7.21,7.081,7.136,440291.0
2024-11-18,7.238,7.348,7.058,7.146,283706.0
2024-11-19,7.164,7.44,7.164,7.375,408922.0
2024-11-20,7.375,7.394,7.159,7.164,317818.0
2024-11-21,7.173,7.238,7.159,7.164,264130.0
2024-11-22,7.238,7.283,7.173,7.219,304707.0
2024-11-25,7.339,7.398,7.219,7.228,629801.0
2024-11-26,7.375,7.375,7.173,7.182,307091.0
2024-11-27,7.21,7.302,7.146,7.228,429263.0
2024-11-28,7.256,7.311,7.192,7.274,512618.0
2024-11-29,7.293,7.293,7.173,7.173,266206.0
2024-12-02,7.256,7.384,7.063,7.1,313973.0
2024-12-03,7.109,7.201,7.091,7.201,267845.0
2024-12-04,7.1,7.178,7.1,7.118,241911.0
2024-12-05,7.136,7.43,7.136,7.357,438948.0
2024-12-06,7.348,7.591,7.339,7.504,708273.0
2024-12-09,7.577,7.577,7.449,7.522,444251.0
2024-12-10,7.485,7.499,7.302,7.302,505442.0
2024-12-11,7.274,7.293,7.1,7.109,309930.0
2024-12-12,7.1,7.118,6.999,7.026,347797.0
2024-12-13,7.026,7.219,6.971,7.173,348708.0
2024-12-16,7.146,7.201,7.035,7.045,357323.0
2024-12-17,7.045,7.182,7.031,7.173,406110.0
2024-12-18,7.173,7.219,7.1,7.127,431129.0
2024-12-19,6.916,7.081,6.911,7.008,659174.0
2024-12-20,6.944,7.045,6.944,6.99,507516.0
2024-12-23,7.026,7.026,6.934,7.008,203780.0
2024-12-24,6.99,7.008,6.934,7.008,112369.0
2024-12-27,7.026,7.136,7.026,7.109,165567.0
2024-12-30,7.109,7.109,7.026,7.072,289783.0
2024-12-31,7.072,7.21,7.054,7.136,247413.0
2025-01-02,7.164,7.238,7.054,7.219,273380.0
2025-01-03,7.155,7.256,7.155,7.228,150830.0
2025-01-06,7.256,7.274,7.136,7.146,399324.0
2025-01-07,7.155,7.293,7.136,7.247,299864.0
2025-01-08,7.247,7.311,7.205,7.265,258720.0
2025-01-09,7.238,7.265,7.173,7.219,370554.0
2025-01-10,7.228,7.256,7.136,7.192,267861.0
2025-01-13,7.155,7.155,6.994,7.054,191015.0
2025-01-14,7.118,7.127,6.962,7.081,249797.0
2025-01-15,7.072,7.201,7.072,7.1,191707.0
2025-01-16,7.265,7.265,7.086,7.136,207058.0
2025-01-17,7.182,7.182,7.081,7.127,228742.0
2025-01-20,7.118,7.127,6.999,7.035,242222.0
2025-01-21,7.146,7.146,6.99,7.072,284558.0
2025-01-22,7.091,7.182,7.081,7.127,261606.0
2025-01-23,7.182,7.192,6.99,7.054,442750.0
2025-01-24,7.164,7.192,7.045,7.127,245204.0
2025-01-28,7.21,7.247,7.136,7.192,416582.0
2025-01-29,7.192,7.311,7.182,7.228,393068.0
2025-01-30,7.228,7.343,7.21,7.302,337996.0
2025-01-31,7.394,7.394,7.283,7.375,504723.0
2025-02-03,7.348,7.348,7.127,7.182,570683.0
2025-02-04,7.21,7.219,7.063,7.072,181853.0
2025-02-05,7.127,7.155,7.035,7.109,417296.0
2025-02-06,7.247,7.247,7.091,7.219,223643.0
2025-02-07,7.238,7.238,6.98,6.98,487213.0
2025-02-10,7.118,7.155,6.934,6.962,355150.0
2025-02-11,7.045,7.155,7.017,7.136,222193.0
2025-02-12,7.146,7.348,7.146,7.302,394513.0
2025-02-13,7.348,7.375,7.201,7.201,487216.0
2025-02-14,7.348,7.384,7.21,7.256,393247.0
2025-02-17,7.228,7.256,7.164,7.219,267980.0
2025-02-18,7.256,7.283,7.136,7.173,248592.0
2025-02-19,7.192,7.242,7.063,7.21,777261.0
2025-02-20,7.173,7.256,7.091,7.173,538348.0
2025-02-21,7.339,7.339,7.091,7.173,556365.0
2025-02-24,7.118,7.228,7.118,7.192,333112.0
2025-02-25,7.164,7.256,7.091,7.228,549420.0
2025-02-26,7.688,7.899,7.596,7.761,1121615.0
2025-02-27,7.55,7.761,7.55,7.651,703669.0
2025-02-28,7.642,7.756,7.568,7.706,990908.0
2025-03-03,7.688,7.761,7.619,7.715,503286.0
2025-03-04,7.697,7.789,7.628,7.761,543775.0
2025-03-05,7.762,7.762,7.655,7.743,437091.0
2025-03-06,7.794,7.833,7.687,7.736,434913.0
2025-03-07,7.658,7.721,7.552,7.561,437112.0
2025-03-10,7.61,7.629,7.513,7.552,327854.0
2025-03-11,7.464,7.522,7.358,7.464,431792.0
2025-03-12,7.377,7.406,6.854,6.863,839657.0
2025-03-13,6.98,6.999,6.766,6.786,706379.0
2025-03-14,6.815,6.824,6.703,6.747,444216.0
2025-03-17,6.834,6.834,6.698,6.805,511590.0
2025-03-18,6.863,6.873,6.737,6.795,274644.0
2025-03-19,6.805,6.883,6.689,6.698,417225.0
2025-03-20,6.815,6.941,6.757,6.883,489193.0
2025-03-21,6.873,6.931,6.824,6.873,599758.0
2025-03-24,6.854,6.97,6.824,6.902,336749.0
2025-03-25,6.931,7.072,6.854,7.038,416895.0
2025-03-26,7.067,7.173,7.038,7.173,344759.0
2025-03-27,7.125,7.173,7.067,7.125,346774.0
2025-03-28,7.096,7.304,7.086,7.28,375696.0
2025-03-31,7.154,7.241,7.096,7.135,387293.0
2025-04-01,7.125,7.193,7.018,7.154,303155.0
2025-04-02,7.203,7.232,6.994,7.057,469504.0
2025-04-03,6.95,7.203,6.921,7.125,382462.0
2025-04-04,6.98,7.159,6.965,7.086,341879.0
2025-04-07,6.786,6.931,6.611,6.844,700447.0
2025-04-08,6.883,7.115,6.873,7.086,578962.0
2025-04-09,6.892,6.97,6.844,6.892,724670.0
2025-04-10,7.387,7.387,7.125,7.261,526518.0
2025-04-11,7.144,7.348,7.135,7.28,331176.0
2025-04-14,7.338,7.406,7.28,7.309,534221.0
2025-04-15,7.309,7.348,7.28,7.348,413642.0
2025-04-16,7.319,7.348,7.27,7.28,311721.0
2025-04-17,7.27,7.329,7.251,7.28,238057.0
2025-04-22,7.193,7.285,7.193,7.222,261869.0
2025-04-23,7.387,7.493,7.358,7.464,444298.0
2025-04-24,7.464,7.464,7.29,7.367,324244.0
2025-04-28,7.493,7.527,7.387,7.493,378809.0
2025-04-29,7.552,7.595,7.455,7.581,415717.0
2025-04-30,7.639,7.668,7.532,7.581,973976.0
2025-05-01,7.707,7.726,7.61,7.687,677135.0
2025-05-02,7.707,7.707,7.571,7.629,426629.0
2025-05-05,7.658,7.745,7.619,7.668,329146.0
2025-05-06,7.707,7.93,7.697,7.891,400733.0
2025-05-07,7.891,7.949,7.784,7.891,331558.0
2025-05-08,7.949,8.007,7.862,7.988,372073.0
2025-05-09,7.804,7.959,7.498,7.503,879024.0
2025-05-12,7.61,7.755,7.532,7.571,490141.0
2025-05-13,7.707,7.905,7.687,7.707,999744.0
2025-05-14,7.707,7.707,7.493,7.493,521852.0
2025-05-15,7.503,7.503,7.338,7.396,657827.0
2025-05-16,7.435,7.513,7.387,7.445,426840.0
2025-05-19,7.435,7.484,7.367,7.445,413532.0
2025-05-20,7.464,7.493,7.358,7.464,503160.0
2025-05-21,7.552,7.552,7.358,7.387,521474.0
2025-05-22,7.27,7.474,7.241,7.425,405340.0
2025-05-23,7.513,7.513,7.338,7.377,286644.0
2025-05-26,7.377,7.377,7.212,7.348,352366.0
2025-05-27,7.396,7.445,7.329,7.416,314686.0
2025-05-28,7.435,7.503,7.367,7.406,330764.0
2025-05-29,7.377,7.377,7.028,7.067,840915.0
2025-05-30,7.009,7.067,6.97,7.067,801787.0
2025-06-02,7.086,7.11,6.921,6.96,399380.0
2025-06-03,6.989,7.106,6.97,7.067,487758.0
2025-06-04,7.125,7.154,6.989,7.028,538863.0
2025-06-05,7.057,7.115,7.009,7.038,481784.0
2025-06-06,7.067,7.096,6.96,7.067,424319.0
2025-06-10,7.067,7.125,6.921,6.96,406665.0
2025-06-11,6.98,7.14,6.98,7.038,472232.0
2025-06-12,7.086,7.125,7.009,7.067,508542.0
2025-06-13,7.067,7.164,6.999,7.164,480674.0
2025-06-16,7.144,7.232,7.086,7.115,631551.0
2025-06-17,7.106,7.241,7.086,7.193,499103.0
2025-06-18,7.232,7.232,7.052,7.144,432233.0
2025-06-19,7.232,7.232,7.009,7.038,472428.0
2025-06-20,7.018,7.077,6.921,6.999,2013250.0
2025-06-23,6.98,7.047,6.883,6.999,442353.0
2025-06-24,7.077,7.077,6.98,7.047,271870.0
2025-06-25,7.067,7.086,6.921,7.028,482029.0
2025-06-26,7.057,7.115,7.018,7.115,221984.0
2025-06-27,7.144,7.193,7.106,7.106,295547.0
2025-06-30,7.125,7.173,7.057,7.144,508543.0
2025-07-01,7.173,7.212,7.125,7.173,290263.0
2025-07-02,7.222,7.251,7.183,7.232,389283.0
2025-07-03,7.232,7.338,7.183,7.319,480829.0
2025-07-04,7.367,7.484,7.348,7.425,395715.0
2025-07-07,7.464,7.542,7.445,7.513,404782.0
2025-07-08,7.464,7.518,7.387,7.474,667522.0
2025-07-09,7.445,7.484,7.367,7.484,390408.0
2025-07-10,7.552,7.639,7.503,7.639,403609.0
2025-07-11,7.639,7.707,7.59,7.648,234979.0
2025-07-14,7.629,7.639,7.532,7.581,346189.0
2025-07-15,7.639,7.658,7.552,7.639,255287.0
2025-07-16,7.6,7.629,7.522,7.542,292205.0
2025-07-17,7.6,7.678,7.542,7.629,296318.0
2025-07-18,7.687,7.687,7.6,7.678,289019.0
2025-07-21,7.639,7.648,7.493,7.493,317208.0
2025-07-22,7.503,7.552,7.455,7.455,281729.0
2025-07-23,7.484,7.663,7.474,7.639,398850.0
2025-07-24,7.639,7.687,7.474,7.561,527989.0
2025-07-25,7.542,7.561,7.425,7.464,397080.0
2025-07-28,7.484,7.522,7.455,7.474,184283.0
2025-07-29,7.493,7.59,7.445,7.552,244297.0
2025-07-30,7.581,7.697,7.503,7.697,292032.0
2025-07-31,7.639,7.716,7.6,7.678,299955.0
2025-08-01,7.629,7.716,7.59,7.697,166349.0
2025-08-04,7.658,7.687,7.615,7.639,328391.0
2025-08-05,7.697,7.736,7.678,7.707,266834.0
2025-08-06,7.745,7.852,7.707,7.833,248260.0
2025-08-07,7.813,7.862,7.765,7.862,303034.0
2025-08-08,7.871,7.881,7.804,7.881,267386.0
2025-08-11,7.862,7.988,7.862,7.92,299979.0
2025-08-12,7.93,7.978,7.813,7.959,169206.0
2025-08-13,7.988,7.988,7.808,7.91,290069.0
2025-08-14,7.91,7.93,7.804,7.891,301884.0
2025-08-15,7.9,7.92,7.842,7.852,220056.0
2025-08-18,7.823,7.862,7.765,7.833,265320.0
2025-08-19,7.804,7.891,7.774,7.852,276712.0
2025-08-20,7.988,8.031,7.881,7.881,330884.0
2025-08-21,7.959,8.114,7.871,8.094,354389.0
2025-08-22,8.085,8.085,7.755,7.755,482419.0
2025-08-25,7.852,7.852,7.687,7.774,549033.0
2025-08-26,7.716,7.833,7.707,7.774,547889.0
2025-08-27,7.774,7.823,7.678,7.794,231656.0
2025-08-28,8.094,8.104,7.28,7.833,1154588.0
2025-08-29,8.007,8.87,7.944,8.773,1451763.0
2025-09-01,8.802,8.889,8.705,8.812,514144.0
2025-09-02,8.821,8.88,8.715,8.812,514473.0
2025-09-03,8.812,8.918,8.54,8.589,888483.0
2025-09-04,8.724,8.85,8.647,8.802,505078.0
2025-09-05,8.851,8.891,8.751,8.821,322049.0
2025-09-08,8.74,8.75,8.08,8.7,551744.0
2025-09-09,8.82,8.87,8.655,8.67,588136.0
2025-09-10,8.65,8.65,8.33,8.37,407775.0
2025-09-11,8.5,8.5,8.31,8.34,327059.0
2025-09-12,8.3,8.35,8.21,8.24,308151.0
2025-09-15,8.23,8.31,8.18,8.26,365418.0
2025-09-16,8.27,8.3,8.16,8.23,488008.0
2025-09-17,8.18,8.23,8.13,8.17,540394.0
2025-09-18,8.2,8.3,8.15,8.24,551307.0
2025-09-19,8.25,8.35,8.17,8.17,4523208.0
2025-09-22,8.21,8.35,8.17,8.3,608994.0
2025-09-23,8.33,8.33,8.14,8.14,531878.0
2025-09-24,8.2,8.2,8.12,8.16,387608.0
2025-09-25,8.12,8.17,8.04,8.06,550815.0
2025-09-26,8.06,8.24,8.05,8.24,517769.0
2025-09-29,8.25,8.37,8.22,8.22,457358.0
2025-09-30,8.22,8.29,7.96,7.98,764793.0
2025-10-01,7.97,8.08,7.84,8.0,584298.0
2025-10-02,8.02,8.11,7.96,8.06,772392.0
2025-10-03,8.0,8.16,7.99,8.15,533621.0
2025-10-06,8.12,8.19,7.9,7.9,317110.0
2025-10-07,8.0,8.02,7.82,7.93,803885.0
2025-10-08,7.88,7.92,7.735,7.85,435573.0
2025-10-09,7.85,7.95,7.79,7.86,404513.0
2025-10-10,7.89,7.95,7.86,7.92,278567.0
2025-10-13,7.9,7.96,7.83,7.85,298123.0
2025-10-14,7.85,7.93,7.8,7.9,340533.0
2025-10-15,7.86,8.05,7.86,7.95,374414.0
2025-10-16,8.01,8.05,7.94,7.95,330603.0
2025-10-17,7.95,8.13,7.93,8.01,399570.0
2025-10-20,8.01,8.08,7.93,8.08,424662.0
2025-10-21,8.08,8.235,8.08,8.11,346437.0
2025-10-22,8.06,8.23,8.06,8.23,469549.0
2025-10-23,8.13,8.28,8.13,8.18,400187.0
2025-10-24,8.11,8.2,7.98,7.98,138421.0
2025-10-27,7.99,8.08,7.98,8.02,213844.0
2025-10-28,8.02,8.08,7.95,8.06,264954.0
2025-10-29,8.1,8.2,8.1,8.17,475824.0
2025-10-30,8.18,8.195,8.09,8.17,471792.0
2025-10-31,8.2,8.29,8.17,8.18,365045.0
2025-11-03,8.27,8.47,8.215,8.25,600154.0
2025-11-04,8.25,8.265,8.15,8.21,323641.0
2025-11-05,8.15,8.24,7.995,8.13,368212.0
2025-11-06,8.15,8.2,8.08,8.16,269569.0
2025-11-07,8.08,8.34,8.08,8.29,516934.0
2025-11-10,8.03,8.33,8.03,8.25,401566.0
2025-11-11,8.07,8.38,8.07,8.27,417556.0
2025-11-12,8.39,8.46,8.29,8.4,355822.0
2025-11-13,8.36,8.485,8.27,8.35,471925.0
2025-11-14,8.38,8.42,8.21,8.33,516031.0
2025-11-17,8.33,8.34,8.22,8.28,540486.0
2025-11-18,8.33,8.44,8.18,8.22,265857.0
2025-11-19,8.2,8.255,8.14,8.25,292593.0
2025-11-20,8.25,8.46,8.22,8.43,339705.0
2025-11-21,8.3,8.42,8.19,8.29,468205.0
2025-11-24,8.29,8.52,8.29,8.43,490913.0
2025-11-25,8.43,8.46,8.285,8.45,394687.0
2025-11-26,8.44,8.52,8.43,8.51,422712.0