Date,Open,High,Low,Close,Volume
2012-07-03,10.774,10.947,10.731,10.731,1331.6446
2012-07-04,10.43,10.43,9.913,10.344,3740.594
2012-07-05,10.344,10.688,9.999,10.171,1416.4436
2012-07-06,10.171,10.171,9.74,9.74,3228.1106
2012-07-09,9.74,9.74,8.62,8.62,36.0932
2012-07-10,8.835,9.051,8.792,8.792,3960.2134
2012-07-11,8.706,8.749,8.706,8.749,168.2252
2012-07-12,8.706,8.749,7.671,8.146,10838.2846
2012-07-13,8.102,8.102,7.499,7.499,24.9392
2012-07-16,7.585,7.844,7.585,7.758,2626.9386
2012-07-17,7.758,7.758,7.499,7.499,23.0516
2012-07-18,7.628,7.628,7.413,7.413,16.4164
2012-07-19,7.327,7.456,7.068,7.413,6148.142
2012-07-20,7.327,7.327,7.068,7.154,7556.2344
2012-07-23,7.327,7.327,6.896,7.154,4110.6208
2012-07-24,7.37,7.37,7.068,7.068,8.4084
2012-07-25,7.24,7.24,6.982,6.982,0.9152
2012-07-26,6.982,7.111,6.896,6.896,4603.9994
2012-07-27,7.111,7.111,7.025,7.025,2992.704
2012-07-30,7.068,7.24,7.025,7.068,6263.4572
2012-07-31,7.197,7.197,7.025,7.197,4976.0854
2012-08-01,7.197,7.585,7.154,7.327,7274.2956
2012-08-02,7.585,7.671,7.585,7.671,369.655
2012-08-03,7.671,7.844,7.628,7.758,997.8254
2012-08-06,7.844,8.102,7.844,8.102,350.2928
2012-08-07,8.189,9.007,8.189,8.62,18441.6232
2012-08-08,8.62,9.007,8.62,9.007,8.1796
2012-08-09,9.007,9.051,9.007,9.051,12.9272
2012-08-10,9.051,9.223,9.051,9.223,332.046
2012-08-13,9.223,9.74,9.223,9.568,9718.2228
2012-08-14,9.826,9.913,9.74,9.74,494.7228
2012-08-15,9.568,9.611,9.568,9.611,45.3596
2012-08-16,9.611,9.826,9.568,9.568,855.5404
2012-08-17,9.611,9.913,9.611,9.913,246.675
2012-08-20,10.344,10.344,10.085,10.085,980.9228
2012-08-21,9.999,10.3,9.999,10.128,4698.8084
2012-08-22,10.344,10.344,10.128,10.128,5044.6396
2012-08-23,10.3,10.3,9.999,9.999,729.4144
2012-08-24,9.999,10.085,9.482,9.568,4875.299
2012-08-27,9.654,9.999,9.568,9.956,9903.0932
2012-08-28,10.085,10.171,9.913,10.171,12181.0546
2012-08-29,9.999,9.999,9.74,9.74,886.8288
2012-08-30,9.697,9.697,8.921,9.007,3525.1788
2012-08-31,8.964,9.051,8.792,9.051,143.0
2012-09-03,8.749,9.223,8.62,9.051,3057.054
2012-09-04,8.878,8.964,8.878,8.964,28.6
2012-09-05,8.706,9.094,8.706,8.706,1292.291
2012-09-06,8.706,9.051,8.706,9.051,317.0882
2012-09-07,9.051,9.482,8.964,9.395,1391.7618
2012-09-10,9.309,9.913,9.309,9.913,8.6658
2012-09-11,9.352,9.826,9.352,9.697,2442.869
2012-09-12,9.654,10.085,9.395,10.042,4771.6526
2012-09-13,9.956,10.257,9.913,10.171,11045.0054
2012-09-14,10.171,10.344,10.171,10.344,32.6612
2012-09-17,10.344,10.344,10.085,10.257,3155.1806
2012-09-18,10.214,10.516,10.214,10.516,24.0812
2012-09-19,10.344,11.335,10.3,10.774,2419.4456
2012-09-20,10.559,10.559,10.559,10.559,0.0572
2012-09-21,10.516,10.602,10.43,10.43,4509.3906
2012-09-24,10.43,10.516,10.43,10.516,1798.5968
2012-09-25,10.43,10.43,9.956,10.344,1023.6512
2012-09-26,9.956,10.516,9.956,10.43,3668.093
2012-09-27,10.214,10.516,10.171,10.344,6712.0482
2012-09-28,10.171,10.257,10.171,10.171,412.698
2012-10-01,10.171,10.171,9.913,9.956,729.586
2012-10-02,9.956,10.516,9.956,10.516,52.91
2012-10-03,10.516,10.516,10.344,10.344,53.8824
2012-10-04,10.344,10.344,10.344,10.344,198.0836
2012-10-05,9.956,10.344,9.956,10.344,408.3222
2012-10-08,10.171,10.344,9.999,10.042,842.27
2012-10-09,10.042,10.085,9.913,10.042,590.1038
2012-10-10,9.913,9.999,9.525,9.956,1656.2546
2012-10-11,9.913,9.913,9.525,9.826,966.8516
2012-10-12,9.654,9.913,9.654,9.913,20.8208
2012-10-15,9.826,10.085,9.826,9.913,355.6696
2012-10-16,9.913,9.956,9.697,9.783,7998.276
2012-10-17,9.74,9.74,9.568,9.568,613.2126
2012-10-18,9.611,9.913,9.568,9.654,1305.304
2012-10-19,9.611,9.74,9.309,9.309,3391.7884
2012-10-22,9.223,9.395,9.051,9.051,738.5664
2012-10-23,9.051,9.051,9.051,9.051,14.586
2012-10-24,8.663,8.749,8.62,8.62,8649.8698
2012-10-25,8.62,8.62,8.62,8.62,3088.8
2012-10-26,8.62,8.792,8.62,8.792,409.266
2012-10-29,8.792,8.878,8.792,8.878,40.04
2012-10-31,8.62,8.792,8.62,8.792,676.3328
2012-11-01,8.62,8.878,8.62,8.878,226.941
2012-11-02,8.878,8.964,8.878,8.964,1994.421
2012-11-05,9.051,9.051,9.051,9.051,532.4176
2012-11-06,8.964,8.964,8.878,8.921,442.013
2012-11-07,8.878,8.878,8.878,8.878,14.7576
2012-11-08,8.62,8.62,8.62,8.62,0.2288
2012-11-09,8.62,8.663,8.189,8.663,121.0066
2012-11-12,8.663,8.663,8.533,8.533,799.3414
2012-11-13,8.533,8.533,8.533,8.533,906.7916
2012-11-14,8.533,8.576,8.533,8.533,2875.1294
2012-11-15,8.361,8.361,8.102,8.102,293.6648
2012-11-16,7.93,7.93,7.758,7.801,1190.475
2012-11-19,7.801,7.801,7.499,7.628,755.326
2012-11-20,7.542,7.542,7.284,7.284,2899.1534
2012-11-21,7.24,7.24,6.896,7.24,212.1548
2012-11-22,7.24,7.24,7.154,7.24,2488.8864
2012-11-23,7.197,7.197,7.068,7.154,1984.1822
2012-11-26,7.154,7.154,7.154,7.154,191.6772
2012-11-27,7.154,7.154,7.068,7.068,1177.891
2012-11-28,7.068,7.111,7.068,7.111,1098.9836
2012-11-29,6.896,7.197,6.896,7.154,666.2656
2012-11-30,6.896,7.197,6.896,7.154,382.6394
2012-12-03,7.24,7.24,6.896,6.896,387.7874
2012-12-04,7.111,7.154,7.111,7.154,200.2286
2012-12-05,7.154,7.585,7.068,7.413,6900.9512
2012-12-06,7.413,7.413,7.24,7.413,444.3582
2012-12-07,7.413,7.43,7.24,7.413,1049.4198
2012-12-10,7.413,7.456,7.24,7.456,597.9974
2012-12-11,7.456,7.844,7.344,7.758,10092.511
2012-12-12,7.775,8.189,7.758,8.189,1768.052
2012-12-13,8.189,8.189,8.059,8.059,178.9502
2012-12-14,8.059,8.059,8.059,8.059,87.0584
2012-12-17,8.189,8.275,8.059,8.189,9504.3806
2012-12-18,8.232,8.404,8.232,8.404,6707.0146
2012-12-19,8.404,8.49,8.318,8.49,14640.197
2012-12-20,8.533,8.533,8.404,8.533,2872.6984
2012-12-21,8.533,8.533,8.533,8.533,85.8
2012-12-24,8.447,8.447,8.447,8.447,40.326
2012-12-27,8.189,8.447,8.189,8.447,152.8384
2012-12-31,7.801,7.801,7.801,7.801,17.6176
2013-01-02,8.706,8.792,8.706,8.792,3613.324
2013-01-03,8.792,8.878,8.792,8.878,1029.6
2013-01-07,8.62,8.62,8.62,8.62,57.2
2013-01-08,8.361,8.792,8.361,8.749,1477.9908
2013-01-09,8.706,8.706,8.318,8.49,2495.0926
2013-01-10,8.533,8.533,8.533,8.533,246.818
2013-01-11,8.533,8.533,8.447,8.447,1668.1808
2013-01-14,8.447,8.447,8.447,8.447,729.586
2013-01-15,8.404,8.447,8.361,8.361,445.5594
2013-01-16,8.361,8.361,8.361,8.361,33.176
2013-01-17,8.361,8.447,8.361,8.447,22.88
2013-01-18,8.189,8.361,8.189,8.275,1927.4398
2013-01-21,8.275,8.404,8.059,8.059,1047.761
2013-01-22,8.016,8.189,7.973,8.189,1161.3316
2013-01-23,8.016,8.189,8.016,8.102,627.5984
2013-01-24,8.102,8.102,8.059,8.059,158.2152
2013-01-25,8.059,8.059,7.973,8.016,807.4924
2013-01-29,8.016,8.016,7.93,8.016,1019.2468
2013-01-30,7.758,7.758,7.758,7.758,2640.8382
2013-01-31,7.93,7.93,7.758,7.758,543.686
2013-02-01,7.801,7.844,7.801,7.801,223.223
2013-02-04,7.758,7.758,7.758,7.758,8.4656
2013-02-05,7.758,7.758,7.559,7.585,651.1648
2013-02-06,7.499,7.585,7.413,7.585,938.6234
2013-02-07,7.585,7.585,7.585,7.585,140.712
2013-02-08,7.585,7.585,7.585,7.585,0.572
2013-02-11,7.585,7.585,7.284,7.284,5247.5852
2013-02-12,6.896,7.154,6.896,7.154,11439.0276
2013-02-13,7.154,7.154,7.154,7.154,5639.4624
2013-02-14,7.413,7.413,7.413,7.413,436.722
2013-02-15,7.413,7.456,7.413,7.456,140.14
2013-02-18,7.499,7.585,7.327,7.327,10086.6766
2013-02-19,7.327,7.327,7.327,7.327,447.7902
2013-02-20,7.327,7.327,7.111,7.111,1039.2382
2013-02-21,7.24,7.24,7.154,7.24,2682.7086
2013-02-22,7.24,7.327,7.24,7.327,469.612
2013-02-25,7.327,7.327,7.327,7.327,33.748
2013-02-26,7.154,7.154,7.154,7.154,818.7036
2013-02-27,7.154,7.154,7.154,7.154,2282.28
2013-02-28,7.327,7.327,7.154,7.327,985.2128
2013-03-01,7.327,7.327,7.284,7.284,594.88
2013-03-04,7.284,7.327,7.154,7.327,324.9818
2013-03-05,7.154,7.413,7.154,7.413,284.7988
2013-03-07,7.24,7.24,7.24,7.24,323.18
2013-03-08,7.24,7.24,7.154,7.154,303.16
2013-03-11,7.154,7.413,7.154,7.24,1191.8764
2013-03-12,6.896,7.43,6.896,7.327,410.1526
2013-03-13,7.111,7.111,7.111,7.111,13.013
2013-03-14,7.154,7.284,7.111,7.284,150.4074
2013-03-15,7.284,7.284,6.982,6.982,849.7346
2013-03-18,7.284,7.284,7.284,7.284,28.6
2013-03-19,7.068,7.24,6.982,7.24,203.918
2013-03-20,7.068,7.068,7.068,7.068,31.7746
2013-03-21,7.025,7.025,7.025,7.025,39.7254
2013-03-22,7.025,7.111,7.025,7.111,20.592
2013-03-25,7.327,7.327,7.284,7.284,7.15
2013-03-26,7.24,7.24,6.982,6.982,157.9006
2013-03-27,7.025,7.154,7.025,7.154,110.968
2013-03-28,6.982,7.154,6.982,7.154,192.2206
2013-04-02,7.284,7.284,6.982,7.284,274.1596
2013-04-03,6.982,7.24,6.896,7.24,815.7864
2013-04-04,6.896,7.068,6.896,7.068,354.5828
2013-04-05,6.982,6.982,6.896,6.896,143.0
2013-04-08,6.896,6.896,6.809,6.809,381.1236
2013-04-09,6.378,6.637,6.206,6.465,839.839
2013-04-10,6.465,6.465,6.034,6.034,1710.9664
2013-04-11,5.689,6.206,5.689,6.206,330.5874
2013-04-12,6.12,6.206,5.948,6.034,119.5766
2013-04-15,6.034,6.12,5.861,6.12,309.6522
2013-04-16,6.12,6.465,6.12,6.465,1625.91
2013-04-17,6.465,6.465,6.12,6.292,1318.5458
2013-04-18,6.206,6.206,6.206,6.206,49.5924
2013-04-19,6.206,6.292,6.206,6.292,64.2642
2013-04-23,6.12,6.206,5.904,6.12,304.6186
2013-04-24,6.12,6.12,6.12,6.12,1.43
2013-04-26,6.034,6.034,5.861,6.034,670.0694
2013-04-29,5.948,6.034,5.861,6.034,383.5832
2013-04-30,5.861,6.206,5.775,6.206,6083.0484
2013-05-01,6.034,6.034,6.034,6.034,49.192
2013-05-02,5.861,5.861,5.861,5.861,14.3
2013-05-03,5.646,5.861,5.603,5.861,326.04
2013-05-06,5.861,5.861,5.603,5.603,74.36
2013-05-07,5.603,5.603,5.344,5.43,1461.2598
2013-05-08,5.43,5.603,5.43,5.603,1078.0484
2013-05-09,5.344,5.517,5.344,5.517,110.968
2013-05-10,5.387,6.206,5.344,6.206,3743.311
2013-05-13,6.12,6.12,6.034,6.034,10217.493
2013-05-14,6.077,6.077,6.077,6.077,85.8
2013-05-15,6.034,6.034,6.034,6.034,12870.0
2013-05-16,5.861,5.861,5.732,5.732,14.872
2013-05-17,5.732,5.861,5.732,5.861,1570.14
2013-05-20,5.861,6.034,5.861,6.034,185.9
2013-05-21,5.861,5.861,5.775,5.775,858.0
2013-05-22,5.991,6.12,5.991,6.12,57.2
2013-05-23,5.991,6.12,5.991,6.12,65.78
2013-05-24,5.861,6.034,5.861,6.034,426.2258
2013-05-28,5.904,5.948,5.904,5.948,572.0
2013-05-29,6.034,6.034,5.861,5.948,989.56
2013-05-30,5.861,6.034,5.861,6.034,477.1052
2013-05-31,5.904,6.034,5.904,6.034,28.6
2013-06-03,5.861,6.034,5.861,6.034,454.9688
2013-06-04,6.034,6.12,6.034,6.034,568.1676
2013-06-05,6.034,6.034,5.904,6.034,8098.7478
2013-06-06,5.904,5.904,5.861,5.861,1.287
2013-06-07,6.034,6.034,5.904,5.904,7.8078
2013-06-11,6.034,6.034,5.991,5.991,4719.0
2013-06-12,6.034,6.034,6.034,6.034,5.3768
2013-06-13,6.077,6.077,6.034,6.077,3605.1158
2013-06-14,6.034,6.077,5.904,6.077,364.4212
2013-06-17,6.034,6.077,6.034,6.077,3.6322
2013-06-18,6.034,6.034,6.034,6.034,1653.366
2013-06-19,6.034,6.034,6.034,6.034,24.31
2013-06-20,5.861,6.034,5.861,6.034,16.1304
2013-06-21,6.378,6.378,5.948,6.034,100.1
2013-06-24,6.12,6.12,6.12,6.12,143.0
2013-06-25,6.292,6.292,6.034,6.034,77.22
2013-06-26,6.034,6.034,5.948,5.948,34.9492
2013-06-27,5.948,5.948,5.948,5.948,22.0792
2013-06-28,6.206,6.206,6.163,6.206,4.9192
2013-07-01,5.948,6.206,5.948,6.206,45.76
2013-07-03,6.034,6.034,6.034,6.034,62.5768
2013-07-04,6.034,6.034,6.034,6.034,5.3768
2013-07-05,6.034,6.034,6.034,6.034,108.6514
2013-07-08,6.034,6.034,6.034,6.034,148.8058
2013-07-09,6.249,6.292,6.249,6.292,152.724
2013-07-10,6.465,6.465,6.034,6.034,568.1962
2013-07-11,6.034,6.077,6.034,6.077,7.15
2013-07-12,6.12,6.206,6.12,6.206,78.65
2013-07-15,6.249,6.422,6.077,6.077,2528.383
2013-07-16,6.163,6.206,6.12,6.206,3147.4586
2013-07-17,6.163,6.163,6.12,6.12,12.3552
2013-07-18,6.206,6.206,6.163,6.163,1430.0
2013-07-19,6.163,6.465,6.163,6.206,2982.837
2013-07-22,6.206,6.465,6.206,6.206,794.079
2013-07-24,6.206,6.206,6.206,6.206,30.03
2013-07-29,6.206,6.206,6.163,6.163,3830.827
2013-07-30,6.163,6.163,6.034,6.034,2068.7524
2013-07-31,5.603,6.206,5.603,6.206,1730.9578
2013-08-02,5.603,6.034,5.603,6.034,246.0458
2013-08-05,5.861,6.034,5.689,5.948,719.29
2013-08-06,5.818,5.904,5.689,5.861,57.2
2013-08-07,5.861,5.948,5.646,5.948,119.8626
2013-08-08,5.603,5.991,5.258,5.991,7404.4828
2013-08-09,6.206,6.206,6.206,6.206,1999.8836
2013-08-12,6.292,6.292,6.292,6.292,0.0
2013-08-13,5.732,6.249,5.732,6.249,21.45
2013-08-14,5.991,6.206,5.991,6.206,356.7278
2013-08-15,5.991,6.249,5.991,6.249,840.3824
2013-08-16,6.034,6.249,5.948,6.206,507.6786
2013-08-19,6.034,6.292,6.034,6.292,308.451
2013-08-20,6.034,6.206,5.991,6.206,837.265
2013-08-21,6.034,6.206,6.034,6.206,285.285
2013-08-22,6.12,6.206,6.12,6.206,382.3248
2013-08-23,6.206,6.206,6.206,6.206,286.7436
2013-08-26,6.206,6.206,6.206,6.206,957.3564
2013-08-27,6.206,6.206,6.034,6.034,996.138
2013-08-28,6.034,6.12,5.689,6.077,1368.51
2013-08-29,5.818,6.12,5.646,6.034,4564.1882
2013-08-30,5.732,6.206,5.732,6.206,10.3532
2013-09-02,6.034,6.034,5.818,5.861,657.8
2013-09-03,5.861,5.861,5.818,5.818,64.3214
2013-09-04,5.818,5.818,5.603,5.603,367.5386
2013-09-05,5.517,5.517,5.129,5.43,6551.3162
2013-09-06,5.344,5.517,5.344,5.517,28.6
2013-09-09,5.517,5.603,5.517,5.603,620.62
2013-09-10,5.603,5.861,5.603,5.689,3919.6872
2013-09-11,5.603,5.818,5.603,5.818,334.4198
2013-09-12,5.861,5.861,5.603,5.775,3436.8048
2013-09-13,5.646,5.861,5.646,5.861,569.855
2013-09-16,5.861,5.861,5.603,5.603,53.5678
2013-09-17,5.861,5.861,5.603,5.603,1178.2056
2013-09-18,5.603,5.603,5.603,5.603,47.333
2013-09-19,5.56,5.904,5.56,5.603,1001.6864
2013-09-20,5.56,5.603,5.56,5.603,216.3018
2013-09-23,5.517,5.861,5.517,5.861,354.1252
2013-09-24,5.689,5.689,5.689,5.689,107.25
2013-09-25,5.775,5.775,5.689,5.689,217.5602
2013-09-26,5.732,5.775,5.732,5.732,123.7236
2013-09-27,5.732,5.732,5.732,5.732,5.72
2013-09-30,5.732,5.861,5.732,5.861,143.0
2013-10-01,5.861,5.861,5.732,5.732,1558.2138
2013-10-02,5.732,5.948,5.732,5.732,586.6718
2013-10-03,5.732,5.948,5.732,5.732,346.1458
2013-10-04,5.775,5.775,5.732,5.775,271.7
2013-10-08,5.948,5.948,5.948,5.948,85.8
2013-10-09,5.948,5.948,5.948,5.948,2.86
2013-10-11,5.689,5.689,5.689,5.689,51.9948
2013-10-14,5.689,5.732,5.689,5.689,339.0244
2013-10-15,5.689,5.689,5.603,5.603,15.1008
2013-10-16,5.689,5.689,5.689,5.689,35.75
2013-10-17,5.775,5.818,5.775,5.818,918.775
2013-10-18,5.861,5.904,5.689,5.689,713.9132
2013-10-21,5.43,5.861,5.43,5.818,3229.9696
2013-10-22,5.732,5.991,5.732,5.948,646.0168
2013-10-23,6.206,6.206,5.904,6.206,4184.4088
2013-10-24,6.034,6.12,5.861,6.12,1267.2088
2013-10-25,6.12,6.12,5.904,6.12,938.795
2013-10-28,6.163,6.206,6.034,6.206,822.9364
2013-10-29,6.206,6.292,6.12,6.292,4202.5984
2013-10-31,6.12,6.292,6.12,6.292,2332.5016
2013-11-01,6.292,6.292,6.292,6.292,418.1034
2013-11-04,6.292,6.378,6.249,6.378,2081.3936
2013-11-05,6.378,6.378,6.206,6.206,1064.8352
2013-11-06,6.292,6.335,6.034,6.206,1216.6726
2013-11-07,6.163,6.163,6.163,6.163,14.8148
2013-11-08,6.12,6.163,6.12,6.163,1603.1158
2013-11-11,6.163,6.335,6.163,6.335,87.4302
2013-11-12,6.335,6.335,6.335,6.335,0.0
2013-11-13,6.163,6.206,6.163,6.163,413.5274
2013-11-14,6.163,6.206,6.163,6.163,719.3186
2013-11-15,6.163,6.163,6.12,6.163,5734.3
2013-11-18,6.034,6.034,6.034,6.034,378.1206
2013-11-19,5.904,6.034,5.904,6.034,30.3446
2013-11-20,5.861,5.861,5.861,5.861,108.108
2013-11-21,5.603,5.732,5.603,5.732,286.0
2013-11-22,5.689,6.034,5.689,6.034,714.6854
2013-11-25,6.077,6.077,6.034,6.034,12.5268
2013-11-26,5.775,5.775,5.775,5.775,972.4
2013-11-27,5.689,5.689,5.689,5.689,574.86
2013-11-28,5.344,5.948,5.172,5.861,1425.4812
2013-11-29,5.517,6.034,5.517,6.034,404.0322
2013-12-02,5.43,5.689,5.43,5.689,185.9
2013-12-03,5.689,5.689,5.689,5.689,0.0
2013-12-04,5.43,5.689,5.43,5.689,299.3562
2013-12-05,5.473,5.775,5.172,5.732,10554.1436
2013-12-06,5.732,5.775,5.732,5.775,1003.7456
2013-12-09,5.473,5.646,5.387,5.646,517.66
2013-12-10,5.646,5.646,5.646,5.646,0.0
2013-12-11,5.689,6.249,5.689,6.206,5340.9356
2013-12-12,6.077,6.206,6.077,6.206,9720.9112
2013-12-13,6.12,6.378,6.12,6.378,2057.6842
2013-12-16,6.206,6.206,6.206,6.206,682.1672
2013-12-17,6.12,6.378,6.12,6.378,1236.9214
2013-12-18,6.378,6.551,6.378,6.551,286.1144
2013-12-19,6.551,6.637,6.292,6.551,2700.1546
2013-12-20,6.292,6.508,6.292,6.292,2212.925
2013-12-23,6.206,6.508,6.206,6.508,1487.1428
2013-12-24,6.465,6.465,6.292,6.292,958.1
2013-12-27,6.378,6.378,6.378,6.378,102.1306
2013-12-30,6.422,6.465,6.378,6.378,173.602
2013-12-31,6.378,6.551,6.292,6.551,2218.073
2014-01-02,6.551,6.551,6.249,6.249,526.812
2014-01-03,6.249,6.292,6.249,6.249,185.5568
2014-01-06,6.206,6.206,6.12,6.163,513.942
2014-01-07,6.206,6.292,6.206,6.292,969.0824
2014-01-08,6.292,6.292,6.292,6.292,0.0
2014-01-09,6.292,6.292,6.292,6.292,0.0
2014-01-10,6.12,6.206,6.12,6.206,26.169
2014-01-13,6.12,6.12,5.948,5.948,1068.0956
2014-01-14,5.948,5.991,5.948,5.991,1271.4416
2014-01-15,5.991,5.991,5.991,5.991,2853.2504
2014-01-16,5.991,6.034,5.948,6.034,22319.1254
2014-01-17,6.206,6.292,5.991,6.206,2711.995
2014-01-20,6.206,6.206,6.206,6.206,0.0
2014-01-21,6.034,6.206,6.034,6.206,2293.2052
2014-01-22,6.034,6.12,6.034,6.034,842.4702
2014-01-23,6.034,6.034,6.034,6.034,0.0
2014-01-24,6.034,6.206,6.034,6.206,363.3058
2014-01-28,6.206,6.206,6.206,6.206,0.0
2014-01-29,6.034,6.206,6.034,6.206,63.9782
2014-01-30,6.034,6.163,5.948,6.163,61.1468
2014-01-31,6.12,6.163,5.948,6.034,397.54
2014-02-03,5.948,5.991,5.948,5.991,209.1804
2014-02-04,5.948,6.206,5.948,6.206,654.1106
2014-02-05,6.206,6.206,5.991,5.991,1112.4542
2014-02-06,6.163,6.163,6.163,6.163,114.4
2014-02-07,5.991,6.292,5.991,6.292,1229.8
2014-02-10,5.991,5.991,5.991,5.991,800.8
2014-02-11,5.991,5.991,5.991,5.991,40.04
2014-02-12,5.991,6.206,5.991,6.206,1084.4834
2014-02-13,5.991,6.034,5.948,5.991,1542.0262
2014-02-14,5.991,5.991,5.991,5.991,63.5206
2014-02-17,6.034,6.034,5.991,5.991,271.7
2014-02-18,5.991,5.991,5.991,5.991,0.0
2014-02-19,5.991,6.034,5.991,6.034,479.908
2014-02-20,5.991,5.991,5.991,5.991,147.8334
2014-02-21,5.991,5.991,5.991,5.991,904.7324
2014-02-24,5.991,5.991,5.991,5.991,0.0
2014-02-25,5.991,5.991,5.991,5.991,1144.0
2014-02-26,5.991,5.991,5.904,5.904,1618.331
2014-02-27,5.775,5.775,5.775,5.775,25.74
2014-02-28,5.775,6.034,5.344,5.948,837.7512
2014-03-03,5.948,5.948,5.344,5.948,160.732
2014-03-04,5.43,5.948,5.43,5.948,868.4104
2014-03-05,5.948,5.948,5.689,5.861,1430.0
2014-03-06,5.473,5.473,5.473,5.473,71.5
2014-03-07,5.517,5.517,5.517,5.517,102.96
2014-03-10,5.473,5.517,5.43,5.43,633.49
2014-03-11,5.43,5.43,5.43,5.43,651.508
2014-03-12,5.43,5.43,5.387,5.387,579.15
2014-03-13,5.387,5.603,5.387,5.603,377.52
2014-03-14,5.43,5.732,5.43,5.689,458.6868
2014-03-17,5.43,5.732,5.43,5.732,654.94
2014-03-18,5.43,5.43,5.43,5.43,286.0
2014-03-19,5.43,5.43,5.387,5.387,846.56
2014-03-20,5.387,5.56,5.387,5.56,647.1608
2014-03-21,5.387,5.517,5.387,5.517,537.9374
2014-03-24,5.473,5.603,4.741,4.999,5954.7774
2014-03-25,4.698,4.741,3.793,3.922,3542.2244
2014-03-26,3.706,3.706,3.362,3.663,8223.9014
2014-03-27,3.922,3.965,3.663,3.879,919.1754
2014-03-28,3.879,3.879,3.275,3.706,133631.069
2014-03-31,3.491,3.534,3.362,3.534,2925.8086
2014-04-01,3.448,3.62,3.362,3.534,11911.4996
2014-04-02,3.448,3.448,3.448,3.448,578.8926
2014-04-03,3.448,3.577,3.448,3.577,2167.1936
2014-04-04,3.405,3.448,3.362,3.405,709.1084
2014-04-07,3.405,3.448,3.405,3.448,934.2476
2014-04-08,3.362,3.534,3.362,3.534,849.6202
2014-04-09,3.362,3.448,3.319,3.448,2278.8194
2014-04-10,3.362,3.448,3.362,3.448,2966.8782
2014-04-11,3.362,3.448,3.319,3.448,2357.7554
2014-04-14,3.448,3.534,3.319,3.448,2265.2916
2014-04-15,3.319,3.362,3.293,3.362,1795.7654
2014-04-16,3.275,3.275,3.103,3.103,2803.4006
2014-04-17,2.931,3.034,2.931,2.974,1948.4608
2014-04-22,3.017,3.034,2.974,2.974,4245.6414
2014-04-23,2.931,2.974,2.844,2.974,3303.2714
2014-04-24,2.844,2.844,2.844,2.844,447.5328
2014-04-28,2.844,2.974,2.758,2.931,3337.191
2014-04-29,2.931,2.974,2.888,2.974,171.6
2014-04-30,3.06,3.06,2.672,2.931,758.3862
2014-05-01,2.844,2.844,2.844,2.844,32.89
2014-05-02,2.844,2.844,2.844,2.844,0.0
2014-05-05,2.629,2.844,2.586,2.758,2252.679
2014-05-06,2.758,2.844,2.758,2.844,656.084
2014-05-07,2.715,2.844,2.715,2.844,1401.4
2014-05-08,2.844,2.844,2.844,2.844,257.4
2014-05-09,2.758,2.844,2.715,2.844,1427.426
2014-05-12,2.931,2.931,2.758,2.931,2175.0872
2014-05-13,2.758,2.931,2.758,2.801,1715.9714
2014-05-14,2.758,2.801,2.715,2.758,4384.952
2014-05-15,2.758,2.801,2.758,2.801,886.6
2014-05-16,2.758,2.758,2.715,2.715,3317.6
2014-05-19,2.715,2.715,2.715,2.715,993.8786
2014-05-20,2.715,2.801,2.715,2.715,2145.0
2014-05-21,2.715,2.715,2.629,2.672,1375.4884
2014-05-22,2.37,2.586,2.37,2.586,1725.9528
2014-05-23,2.586,2.586,2.586,2.586,0.0
2014-05-26,2.586,2.586,2.413,2.413,1512.082
2014-05-27,2.413,2.413,2.413,2.413,0.0
2014-05-28,2.413,2.5,2.327,2.327,1620.7906
2014-05-29,2.327,2.543,2.327,2.327,702.7592
2014-05-30,2.155,2.37,2.155,2.284,149.149
2014-06-02,2.241,2.241,2.198,2.198,227.37
2014-06-03,2.198,2.284,2.069,2.198,1113.398
2014-06-04,2.155,2.155,2.112,2.112,346.06
2014-06-05,2.112,2.112,2.112,2.112,263.8064
2014-06-06,2.112,2.112,2.112,2.112,0.0
2014-06-10,2.112,2.112,2.112,2.112,109.681
2014-06-11,2.155,2.155,2.069,2.069,1118.4602
2014-06-12,2.026,2.069,1.939,1.939,318.4324
2014-06-13,1.983,2.198,1.983,2.198,866.6658
2014-06-16,1.939,1.939,1.939,1.939,331.4454
2014-06-17,1.939,1.939,1.939,1.939,572.0
2014-06-18,1.939,2.198,1.939,2.198,114.4
2014-06-19,1.983,2.069,1.983,2.069,257.4
2014-06-20,2.026,2.069,1.939,2.069,898.6692
2014-06-23,2.069,2.112,1.983,2.112,407.0638
2014-06-24,1.983,2.112,1.983,2.112,429.0
2014-06-25,2.112,2.155,2.026,2.155,2962.4166
2014-06-26,2.026,2.112,2.026,2.112,133.3904
2014-06-27,2.112,2.112,2.112,2.112,0.0
2014-06-30,2.026,2.155,1.853,2.155,2433.431
2014-07-01,2.155,2.155,2.155,2.155,0.0
2014-07-02,2.155,2.155,2.155,2.155,572.0
2014-07-03,2.155,2.155,2.155,2.155,0.0
2014-07-04,2.155,2.155,2.155,2.155,0.0
2014-07-07,2.155,2.155,2.155,2.155,0.0
2014-07-08,2.155,2.198,2.112,2.112,586.7004
2014-07-09,2.112,2.112,2.112,2.112,0.0
2014-07-10,2.112,2.112,2.112,2.112,0.0
2014-07-11,2.112,2.112,2.112,2.112,0.0
2014-07-14,2.112,2.155,2.112,2.155,164.2212
2014-07-15,2.155,2.155,2.155,2.155,0.0
2014-07-16,2.155,2.155,2.155,2.155,411.84
2014-07-17,2.155,2.413,2.155,2.413,590.5614
2014-07-18,2.241,2.327,2.241,2.327,716.144
2014-07-21,2.327,2.327,2.327,2.327,214.5
2014-07-22,2.327,2.413,2.327,2.413,627.484
2014-07-23,2.457,2.457,2.457,2.457,286.0
2014-07-24,2.457,2.457,2.457,2.457,0.0
2014-07-25,2.241,2.457,2.241,2.457,32.747
2014-07-28,2.413,2.586,2.413,2.586,424.567
2014-07-29,2.715,2.715,2.715,2.715,48.62
2014-07-30,2.715,2.715,2.715,2.715,0.0
2014-07-31,2.586,2.758,2.586,2.758,448.7912
2014-08-01,2.586,2.758,2.586,2.758,856.427
2014-08-04,2.758,2.758,2.758,2.758,466.4374
2014-08-05,2.758,2.758,2.758,2.758,0.0
2014-08-06,2.758,2.758,2.758,2.758,0.0
2014-08-07,2.758,2.758,2.758,2.758,228.8
2014-08-08,2.586,2.758,2.586,2.758,277.8204
2014-08-11,2.586,2.586,2.586,2.586,27.456
2014-08-12,2.758,2.758,2.672,2.672,3162.016
2014-08-13,2.758,2.758,2.672,2.672,48.62
2014-08-14,2.672,2.672,2.672,2.672,0.0
2014-08-15,2.672,2.672,2.672,2.672,0.0
2014-08-18,2.672,2.672,2.586,2.586,109.9384
2014-08-19,2.758,2.758,2.586,2.586,602.173
2014-08-20,2.586,2.672,2.586,2.672,1082.9962
2014-08-21,2.629,2.715,2.629,2.715,423.1942
2014-08-22,2.586,2.758,2.586,2.758,955.24
2014-08-25,2.758,2.758,2.758,2.758,0.0
2014-08-26,2.715,2.715,2.586,2.715,737.451
2014-08-27,2.672,2.758,2.672,2.758,514.8
2014-08-28,2.758,2.758,2.586,2.586,7178.6
2014-08-29,2.586,2.715,2.586,2.586,2016.3
2014-09-01,2.586,2.586,2.5,2.586,2788.0424
2014-09-02,2.5,2.586,2.5,2.586,280.28
2014-09-03,2.586,2.586,2.586,2.586,589.1314
2014-09-04,2.586,2.586,2.586,2.586,711.4822
2014-09-05,2.543,2.629,2.543,2.629,28.6
2014-09-08,2.586,2.586,2.586,2.586,3733.73
2014-09-09,2.586,2.586,2.586,2.586,4290.0
2014-09-10,2.5,2.586,2.5,2.586,74.36
2014-09-11,2.586,2.586,2.586,2.586,400.4
2014-09-12,2.586,2.586,2.413,2.5,2471.04
2014-09-15,2.5,2.5,2.5,2.5,1144.0
2014-09-16,2.413,2.413,2.413,2.413,1066.208
2014-09-17,2.413,2.413,2.37,2.413,1806.233
2014-09-18,2.37,2.413,2.37,2.413,343.2
2014-09-19,2.026,2.413,2.026,2.327,8382.66
2014-09-22,2.155,2.155,2.155,2.155,286.0
2014-09-23,2.155,2.155,2.155,2.155,0.0
2014-09-24,2.069,2.069,2.069,2.069,5.72
2014-09-25,2.069,2.069,2.069,2.069,0.0
2014-09-26,2.069,2.069,2.069,2.069,180.5232
2014-09-29,2.069,2.069,2.069,2.069,0.0
2014-09-30,2.241,2.241,2.241,2.241,17.16
2014-10-01,2.155,2.327,2.155,2.327,293.9508
2014-10-02,2.112,2.413,2.112,2.413,128.7
2014-10-03,2.284,2.284,2.284,2.284,19.9056
2014-10-06,2.241,2.241,2.241,2.241,14.3
2014-10-07,2.284,2.284,2.241,2.241,293.5504
2014-10-08,2.284,2.284,2.284,2.284,28.6
2014-10-09,2.241,2.241,2.241,2.241,93.0644
2014-10-10,2.241,2.241,2.241,2.241,1601.6
2014-10-13,2.241,2.241,2.241,2.241,0.0
2014-10-14,2.241,2.241,2.241,2.241,122.551
2014-10-15,2.241,2.241,2.241,2.241,6.7496
2014-10-16,2.241,2.241,2.241,2.241,0.0
2014-10-17,2.155,2.155,2.155,2.155,62.92
2014-10-20,2.155,2.155,2.155,2.155,108.68
2014-10-21,2.155,2.198,2.026,2.069,4211.4072
2014-10-22,2.069,2.069,1.983,1.983,657.9716
2014-10-23,1.983,1.983,1.81,1.983,3362.7594
2014-10-24,1.983,2.069,1.983,2.069,600.6
2014-10-27,2.069,2.069,2.069,2.069,0.0
2014-10-28,1.939,1.983,1.939,1.983,1315.6
2014-10-29,1.896,1.983,1.853,1.983,1144.0
2014-10-30,1.983,1.983,1.983,1.983,0.0
2014-10-31,1.853,1.853,1.853,1.853,429.0
2014-11-03,1.939,1.939,1.81,1.896,285.2564
2014-11-04,1.853,1.853,1.81,1.81,1157.442
2014-11-05,1.853,1.853,1.853,1.853,85.8
2014-11-06,1.853,1.853,1.724,1.853,638.4092
2014-11-07,1.724,1.896,1.724,1.896,4252.8486
2014-11-10,1.724,1.81,1.293,1.379,2497.0374
2014-11-11,1.379,1.379,1.293,1.293,1069.6114
2014-11-12,1.336,1.336,1.25,1.25,400.5144
2014-11-13,1.25,1.25,1.25,1.25,0.0
2014-11-14,1.207,1.207,1.207,1.207,114.4
2014-11-17,1.164,1.164,1.164,1.164,14.014
2014-11-18,1.164,1.164,1.164,1.164,0.0
2014-11-19,1.121,1.224,1.121,1.207,1946.0012
2014-11-20,1.207,1.207,1.207,1.207,0.0
2014-11-21,1.224,1.233,1.224,1.233,185.9
2014-11-24,1.267,1.267,1.207,1.207,8694.4
2014-11-25,1.293,1.293,1.293,1.293,252.395
2014-11-26,1.293,1.293,1.207,1.293,4015.011
2014-11-27,1.207,1.207,1.207,1.207,128.7
2014-11-28,1.207,1.207,1.121,1.121,778.5492
2014-12-01,1.077,1.077,1.077,1.077,2288.0
2014-12-02,1.077,1.077,1.077,1.077,117.26
2014-12-03,1.077,1.077,1.077,1.077,0.0
2014-12-04,1.077,1.077,1.077,1.077,114.4
2014-12-05,1.077,1.077,1.077,1.077,0.0
2014-12-08,0.862,0.948,0.862,0.948,598.8554
2014-12-09,0.948,0.948,0.948,0.948,0.0
2014-12-10,1.077,1.077,1.077,1.077,28.6
2014-12-11,1.034,1.034,1.034,1.034,294.58
2014-12-12,1.034,1.207,1.034,1.207,3112.2806
2014-12-15,1.207,1.207,1.207,1.207,1123.551
2014-12-16,1.207,1.207,1.207,1.207,0.0
2014-12-17,1.164,1.164,1.164,1.164,529.1
2014-12-18,1.164,1.164,1.164,1.164,0.0
2014-12-19,1.164,1.164,1.034,1.034,572.0
2014-12-22,0.862,1.207,0.862,1.207,131.56
2014-12-23,1.207,1.207,1.207,1.207,0.0
2014-12-24,1.207,1.207,1.207,1.207,0.0
2014-12-29,1.207,1.207,1.207,1.207,17.16
2014-12-30,1.207,1.207,1.207,1.207,32.032
2014-12-31,1.207,1.336,1.207,1.336,24.31
2015-01-02,1.336,1.336,1.336,1.336,0.0
2015-01-05,1.336,1.336,1.336,1.336,0.0
2015-01-06,1.336,1.336,1.336,1.336,0.0
2015-01-07,1.164,1.164,0.948,1.164,1870.6116
2015-01-08,0.948,0.948,0.819,0.948,2366.507
2015-01-09,0.862,0.948,0.862,0.948,2089.5732
2015-01-12,0.948,0.948,0.948,0.948,0.0
2015-01-13,0.862,0.862,0.862,0.862,2918.63
2015-01-14,0.862,0.862,0.862,0.862,0.0
2015-01-15,0.948,0.948,0.948,0.948,35.0922
2015-01-16,0.948,0.948,0.948,0.948,1223.3078
2015-01-19,0.948,0.948,0.948,0.948,1264.8636
2015-01-20,0.948,0.948,0.948,0.948,0.0
2015-01-21,0.948,0.948,0.948,0.948,1.001
2015-01-22,0.948,1.034,0.862,1.034,2130.271
2015-01-23,1.077,1.077,1.034,1.034,1716.0
2015-01-27,0.948,1.034,0.948,1.034,1116.9444
2015-01-28,1.034,1.034,1.034,1.034,0.0
2015-01-29,0.948,0.948,0.905,0.948,784.9556
2015-01-30,0.862,1.034,0.733,1.034,378.95
2015-02-02,1.034,1.034,1.034,1.034,0.0
2015-02-03,1.034,1.034,0.948,0.948,2149.0326
2015-02-04,1.034,1.034,0.948,0.948,325.182
2015-02-05,1.034,1.034,1.034,1.034,1144.0
2015-02-06,0.948,0.948,0.862,0.948,118.8616
2015-02-09,0.948,0.948,0.948,0.948,501.7584
2015-02-10,0.948,0.948,0.948,0.948,514.8
2015-02-11,0.948,0.948,0.948,0.948,0.0
2015-02-12,0.948,0.948,0.948,0.948,0.0
2015-02-13,0.948,0.948,0.948,0.948,0.0
2015-02-16,0.862,0.862,0.862,0.862,53.3104
2015-02-17,0.862,0.862,0.819,0.819,1512.5396
2015-02-18,0.776,0.776,0.741,0.741,8249.6128
2015-02-19,0.776,0.862,0.776,0.862,2165.5634
2015-02-20,0.862,0.862,0.793,0.793,608.6366
2015-02-23,0.776,0.776,0.733,0.741,2161.7596
2015-02-24,0.776,0.776,0.69,0.69,5551.3744
2015-02-25,0.69,0.69,0.69,0.69,1444.3
2015-02-26,0.69,0.69,0.69,0.69,0.0
2015-02-27,0.69,0.69,0.655,0.655,2177.461
2015-03-02,0.612,0.612,0.612,0.612,858.0
2015-03-03,0.603,0.612,0.603,0.603,882.7962
2015-03-04,0.603,0.603,0.603,0.603,0.0
2015-03-05,0.603,0.603,0.603,0.603,0.0
2015-03-06,0.517,0.56,0.474,0.517,11051.5262
2015-03-09,0.474,0.474,0.431,0.431,215351.9368
2015-03-10,0.431,0.44,0.422,0.422,62572.3956
2015-03-11,0.422,0.422,0.345,0.345,6469.6346
2015-03-12,0.388,0.388,0.328,0.328,11932.8638
2015-03-13,0.328,0.328,0.302,0.302,33419.2144
2015-03-16,0.345,0.345,0.284,0.284,41391.5502
2015-03-17,0.276,0.284,0.259,0.284,32855.6228
2015-03-18,0.328,0.388,0.319,0.371,50885.3202
2015-03-19,0.388,0.388,0.345,0.345,72124.8528
2015-03-20,0.345,0.388,0.345,0.353,24240.1016
2015-03-23,0.388,0.414,0.31,0.31,22181.1304
2015-03-24,0.319,0.328,0.31,0.319,62429.6816
2015-03-25,0.319,0.328,0.31,0.319,205761.0412
2015-03-26,0.362,0.431,0.362,0.431,23561.3092
2015-03-27,0.517,0.603,0.517,0.603,38672.1764
2015-03-30,0.655,0.776,0.655,0.776,40560.5486
2015-03-31,0.776,0.784,0.75,0.776,23898.0456
2015-04-01,0.776,0.776,0.69,0.69,15081.8954
2015-04-02,0.69,0.759,0.655,0.759,3660.085
2015-04-07,0.759,0.776,0.759,0.776,5887.1384
2015-04-08,0.776,0.776,0.776,0.776,0.0
2015-04-09,0.776,0.819,0.776,0.802,12621.8092
2015-04-10,0.793,0.793,0.793,0.793,815.243
2015-04-13,0.819,0.862,0.819,0.845,47211.3642
2015-04-14,0.853,0.862,0.845,0.845,10219.638
2015-04-15,0.862,0.948,0.862,0.948,10256.9038
2015-04-16,0.948,0.948,0.862,0.862,8050.8142
2015-04-17,0.862,0.862,0.862,0.862,1733.732
2015-04-20,0.862,0.991,0.862,0.948,19794.06
2015-04-21,0.948,0.948,0.862,0.862,2521.6906
2015-04-22,0.862,0.862,0.853,0.853,1001.0
2015-04-23,0.862,0.862,0.776,0.776,9856.5038
2015-04-24,0.776,0.862,0.776,0.862,11668.8
2015-04-27,0.862,0.862,0.862,0.862,177.32
2015-04-28,0.862,0.862,0.862,0.862,1544.4
2015-04-29,0.948,0.948,0.948,0.948,17492.475
2015-04-30,0.948,0.991,0.948,0.948,2831.1998
2015-05-01,0.991,0.991,0.948,0.948,1430.0
2015-05-04,0.948,0.948,0.948,0.948,858.0
2015-05-05,0.948,0.948,0.862,0.862,3088.8
2015-05-06,0.862,0.862,0.862,0.862,154.44
2015-05-07,0.948,0.948,0.948,0.948,1701.7
2015-05-08,0.948,1.034,0.948,1.034,1430.0
2015-05-11,1.034,1.077,1.034,1.034,23782.1012
2015-05-12,1.077,1.293,1.077,1.207,24451.284
2015-05-13,1.207,1.25,1.207,1.207,858.0
2015-05-14,1.207,1.25,1.164,1.164,1275.274
2015-05-15,1.164,1.164,1.164,1.164,0.0
2015-05-18,1.25,1.293,1.207,1.207,8937.8146
2015-05-19,1.293,1.293,1.293,1.293,1906.6476
2015-05-20,1.293,1.293,1.293,1.293,515.3148
2015-05-21,1.293,1.379,1.293,1.293,23684.6896
2015-05-22,1.293,1.379,1.293,1.379,7267.26
2015-05-25,1.379,1.379,1.25,1.25,5997.5344
2015-05-26,1.379,1.379,1.379,1.379,572.0
2015-05-27,1.379,1.379,1.379,1.379,0.0
2015-05-28,1.293,1.293,1.293,1.293,1430.0
2015-05-29,1.293,1.293,1.293,1.293,0.0
2015-06-01,1.25,1.336,1.25,1.25,420.4486
2015-06-02,1.336,1.379,1.25,1.25,4226.079
2015-06-03,1.25,1.293,1.25,1.25,2318.7736
2015-06-04,1.25,1.25,1.25,1.25,286.0
2015-06-05,1.25,1.25,1.25,1.25,0.0
2015-06-09,1.25,1.25,1.25,1.25,377.52
2015-06-10,1.25,1.379,1.25,1.293,2268.2946
2015-06-11,1.379,1.379,1.379,1.379,190.6476
2015-06-12,1.336,1.336,1.336,1.336,28.6
2015-06-15,1.336,1.336,1.293,1.336,693.7216
2015-06-16,1.336,1.336,1.336,1.336,0.0
2015-06-17,1.293,1.293,1.293,1.293,28.6
2015-06-18,1.25,1.25,1.25,1.25,1763.9908
2015-06-19,1.207,1.207,1.207,1.207,12.012
2015-06-22,1.207,1.207,1.207,1.207,0.0
2015-06-23,0.948,1.207,0.948,1.207,3120.3458
2015-06-24,1.207,1.207,1.207,1.207,70.928
2015-06-25,1.207,1.207,1.207,1.207,171.6
2015-06-26,1.25,1.25,1.207,1.207,3085.4538
2015-06-29,1.207,1.207,1.164,1.164,1704.3884
2015-06-30,1.121,1.293,1.121,1.293,4352.634
2015-07-01,1.207,1.207,1.207,1.207,8758.75
2015-07-02,1.207,1.207,1.207,1.207,0.0
2015-07-03,1.121,1.121,1.121,1.121,9.5524
2015-07-06,1.121,1.121,1.121,1.121,0.0
2015-07-07,1.121,1.121,1.121,1.121,0.0
2015-07-08,1.207,1.207,1.207,1.207,572.0
2015-07-09,1.121,1.121,1.034,1.121,4088.8276
2015-07-10,1.121,1.121,1.121,1.121,0.0
2015-07-13,1.034,1.121,1.034,1.121,1001.0
2015-07-14,1.121,1.121,1.121,1.121,0.0
2015-07-15,1.121,1.207,1.121,1.207,286.0
2015-07-16,1.121,1.207,1.121,1.207,286.0
2015-07-17,1.207,1.207,1.207,1.207,0.0
2015-07-20,1.207,1.207,1.207,1.207,0.0
2015-07-21,1.207,1.207,1.207,1.207,0.0
2015-07-22,1.121,1.121,1.077,1.077,369.083
2015-07-23,1.077,1.077,1.077,1.077,858.0
2015-07-24,1.077,1.077,1.077,1.077,0.0
2015-07-27,1.077,1.077,1.077,1.077,0.0
2015-07-28,1.077,1.077,1.077,1.077,0.0
2015-07-29,1.077,1.077,1.077,1.077,0.0
2015-07-30,1.077,1.077,1.077,1.077,0.0
2015-07-31,0.707,1.077,0.69,1.077,25054.4294
2015-08-03,1.077,1.077,1.077,1.077,0.0
2015-08-04,0.905,1.077,0.905,1.034,5791.5
2015-08-05,1.034,1.034,1.034,1.034,0.0
2015-08-06,1.034,1.034,1.034,1.034,0.0
2015-08-07,1.034,1.034,1.034,1.034,2732.6728
2015-08-10,1.034,1.034,1.034,1.034,0.0
2015-08-11,0.905,1.034,0.905,1.034,7153.8038
2015-08-12,1.034,1.034,0.991,1.034,3654.8798
2015-08-13,1.034,1.034,1.034,1.034,2860.0
2015-08-14,1.034,1.034,1.034,1.034,0.0
2015-08-17,1.034,1.034,1.034,1.034,0.0
2015-08-18,0.991,0.991,0.991,0.991,2860.0
2015-08-19,0.991,0.991,0.991,0.991,2186.0982
2015-08-20,0.991,0.991,0.991,0.991,2860.0
2015-08-21,0.991,0.991,0.991,0.991,2699.3538
2015-08-24,0.991,0.991,0.991,0.991,2860.0
2015-08-25,0.991,0.991,0.991,0.991,0.0
2015-08-26,0.991,0.991,0.991,0.991,0.0
2015-08-27,0.733,0.991,0.733,0.991,782.8106
2015-08-28,0.991,0.991,0.905,0.905,9647.638
2015-08-31,0.991,1.034,0.991,1.034,6491.9712
2015-09-01,0.862,0.991,0.819,0.991,2130.7
2015-09-02,0.991,0.991,0.991,0.991,0.0
2015-09-03,0.759,0.948,0.759,0.948,3346.2
2015-09-04,0.948,0.948,0.948,0.948,0.0
2015-09-07,0.827,0.948,0.827,0.948,627.3124
2015-09-08,0.991,0.991,0.991,0.991,1430.0
2015-09-09,0.905,0.991,0.905,0.905,871.156
2015-09-10,0.948,0.948,0.905,0.905,257.4
2015-09-11,0.905,0.905,0.905,0.905,672.1
2015-09-14,0.905,0.905,0.905,0.905,0.0
2015-09-15,0.905,0.905,0.905,0.905,0.0
2015-09-16,0.905,0.905,0.905,0.905,0.0
2015-09-17,0.905,0.905,0.905,0.905,0.0
2015-09-18,0.905,0.905,0.905,0.905,0.0
2015-09-21,0.862,0.862,0.862,0.862,1430.0
2015-09-22,0.862,0.862,0.862,0.862,230.23
2015-09-23,0.862,0.862,0.862,0.862,0.0
2015-09-24,0.862,0.862,0.862,0.862,143.0
2015-09-25,0.862,0.991,0.862,0.991,29783.0676
2015-09-28,0.991,0.991,0.991,0.991,0.0
2015-09-29,0.991,0.991,0.991,0.991,0.0
2015-09-30,0.948,0.991,0.948,0.991,952.0082
2015-10-01,0.991,0.991,0.991,0.991,635.5492
2015-10-02,0.905,0.905,0.905,0.905,586.3
2015-10-05,0.905,0.905,0.905,0.905,733.9618
2015-10-06,0.948,1.034,0.948,1.034,767.9672
2015-10-07,0.905,0.991,0.905,0.991,1307.9066
2015-10-08,0.948,1.034,0.948,0.991,3115.1692
2015-10-09,0.948,0.991,0.948,0.991,794.4222
2015-10-12,0.991,0.991,0.991,0.991,0.0
2015-10-13,0.991,0.991,0.991,0.991,0.0
2015-10-14,0.948,0.948,0.948,0.948,29853.7668
2015-10-15,0.948,0.948,0.948,0.948,3085.9114
2015-10-16,0.905,0.905,0.905,0.905,303.3316
2015-10-19,0.905,0.905,0.905,0.905,92.4066
2015-10-20,0.905,0.905,0.905,0.905,0.0
2015-10-21,0.905,0.905,0.905,0.905,6692.4
2015-10-22,0.905,0.905,0.905,0.905,0.0
2015-10-23,0.991,0.991,0.991,0.991,683.54
2015-10-26,0.991,0.991,0.991,0.991,429.0
2015-10-27,0.991,0.991,0.991,0.991,0.0
2015-10-28,0.991,0.991,0.948,0.948,1601.6
2015-10-29,0.948,0.948,0.948,0.948,400.4
2015-10-30,0.948,0.948,0.948,0.948,858.0
2015-11-02,0.948,0.991,0.948,0.948,2749.89
2015-11-03,0.948,0.948,0.948,0.948,1144.0
2015-11-04,0.948,0.948,0.948,0.948,127.7848
2015-11-05,0.948,0.948,0.948,0.948,116.6022
2015-11-06,0.905,0.905,0.905,0.905,40.326
2015-11-09,0.905,0.905,0.905,0.905,0.0
2015-11-10,0.905,0.905,0.905,0.905,6078.93
2015-11-11,0.862,0.905,0.862,0.905,268.2394
2015-11-12,0.862,0.862,0.862,0.862,3.6608
2015-11-13,0.862,0.862,0.862,0.862,0.0
2015-11-16,0.862,0.862,0.862,0.862,2242.097
2015-11-17,0.905,0.905,0.905,0.905,35.035
2015-11-18,0.905,0.905,0.905,0.905,28.6
2015-11-19,0.905,0.905,0.905,0.905,0.0
2015-11-20,0.905,0.905,0.905,0.905,0.0
2015-11-23,0.905,0.905,0.905,0.905,28.6572
2015-11-24,0.905,0.905,0.905,0.905,0.0
2015-11-25,0.905,0.905,0.905,0.905,193.7078
2015-11-26,0.905,0.905,0.905,0.905,0.0
2015-11-27,0.905,0.905,0.905,0.905,0.0
2015-11-30,0.862,0.862,0.862,0.862,316.459
2015-12-01,0.862,0.862,0.862,0.862,598.6838
2015-12-02,0.862,0.862,0.75,0.862,811.2104
2015-12-03,0.862,0.862,0.862,0.862,330.33
2015-12-04,0.862,0.862,0.862,0.862,205.4338
2015-12-07,0.862,0.862,0.776,0.776,1183.5252
2015-12-08,0.776,0.776,0.776,0.776,0.0
2015-12-09,0.862,0.948,0.862,0.948,768.0244
2015-12-10,0.784,0.784,0.784,0.784,13.8996
2015-12-11,0.784,0.784,0.784,0.784,0.0
2015-12-14,0.862,0.862,0.862,0.862,1601.6
2015-12-15,0.862,0.862,0.862,0.862,519.6906
2015-12-16,0.862,0.948,0.862,0.862,3093.7192
2015-12-17,0.862,0.862,0.862,0.862,57.2
2015-12-18,0.862,0.862,0.862,0.862,858.0
2015-12-21,0.862,0.862,0.862,0.862,0.0
2015-12-22,0.862,0.862,0.862,0.862,57.2
2015-12-23,0.862,0.862,0.862,0.862,0.0
2015-12-24,0.862,0.862,0.862,0.862,0.0
2015-12-29,0.862,0.862,0.862,0.862,0.0
2015-12-30,0.862,0.862,0.862,0.862,423.0512
2015-12-31,0.862,0.862,0.862,0.862,222.9656
2016-01-04,0.862,0.862,0.862,0.862,14.3
2016-01-05,0.862,0.862,0.862,0.862,0.0
2016-01-06,0.862,0.862,0.862,0.862,0.0
2016-01-07,0.862,0.862,0.862,0.862,286.0
2016-01-08,0.905,0.905,0.905,0.905,3832.4
2016-01-11,0.905,0.905,0.862,0.862,2191.1032
2016-01-12,0.862,0.862,0.862,0.862,63.206
2016-01-13,0.862,0.862,0.862,0.862,573.287
2016-01-14,0.862,0.862,0.862,0.862,2860.0
2016-01-15,0.862,0.862,0.862,0.862,0.0
2016-01-18,0.862,0.862,0.75,0.75,1231.23
2016-01-19,0.784,0.784,0.784,0.784,772.2286
2016-01-20,0.819,0.819,0.819,0.819,858.0
2016-01-21,0.819,0.819,0.819,0.819,0.0
2016-01-22,0.819,0.819,0.819,0.819,0.0
2016-01-25,0.819,0.819,0.819,0.819,0.0
2016-01-27,0.819,0.819,0.819,0.819,1916.2
2016-01-28,0.819,0.819,0.819,0.819,0.0
2016-01-29,0.819,0.819,0.819,0.819,0.0
2016-02-01,0.819,0.819,0.819,0.819,0.0
2016-02-02,0.776,0.776,0.75,0.75,429.0
2016-02-03,0.75,0.75,0.75,0.75,33.8052
2016-02-04,0.75,0.75,0.75,0.75,1052.9948
2016-02-05,0.75,0.75,0.75,0.75,0.0
2016-02-08,0.75,0.75,0.75,0.75,0.0
2016-02-09,0.75,0.75,0.75,0.75,0.0
2016-02-10,0.75,0.75,0.75,0.75,0.0
2016-02-11,0.741,0.741,0.741,0.741,1973.4
2016-02-12,0.741,0.741,0.741,0.741,0.0
2016-02-15,0.741,0.741,0.741,0.741,0.0
2016-02-16,0.741,0.741,0.741,0.741,0.0
2016-02-17,0.741,0.741,0.741,0.741,0.0
2016-02-18,0.741,0.741,0.741,0.741,0.0
2016-02-19,0.741,0.741,0.741,0.741,0.0
2016-02-22,0.741,0.741,0.741,0.741,0.0
2016-02-23,0.741,0.741,0.741,0.741,0.0
2016-02-24,0.741,0.741,0.741,0.741,0.0
2016-02-25,0.741,0.741,0.741,0.741,327.5844
2016-02-26,0.741,0.741,0.741,0.741,0.0
2016-02-29,0.741,0.741,0.741,0.741,0.0
2016-03-01,0.741,0.741,0.741,0.741,0.0
2016-03-02,0.741,0.741,0.741,0.741,0.0
2016-03-03,0.707,0.741,0.707,0.741,2477.189
2016-03-04,0.741,0.741,0.741,0.741,549.0914
2016-03-07,0.741,0.741,0.69,0.69,224.5386
2016-03-08,0.715,0.767,0.715,0.767,152.4952
2016-03-09,0.767,0.767,0.767,0.767,0.0
2016-03-10,0.741,0.741,0.741,0.741,114.4
2016-03-11,0.741,0.741,0.741,0.741,171.6
2016-03-14,0.741,0.741,0.741,0.741,0.0
2016-03-15,0.741,0.741,0.741,0.741,0.0
2016-03-16,0.741,0.741,0.741,0.741,0.0
2016-03-17,0.741,0.741,0.741,0.741,0.0
2016-03-18,0.569,0.569,0.569,0.569,18.304
2016-03-21,0.578,0.612,0.578,0.612,743.6
2016-03-22,0.612,0.612,0.612,0.612,0.0
2016-03-23,0.603,0.603,0.603,0.603,228.8
2016-03-24,0.603,0.603,0.603,0.603,0.0
2016-03-29,0.595,0.595,0.595,0.595,103.6464
2016-03-30,0.603,0.603,0.603,0.603,316.5734
2016-03-31,0.621,0.655,0.621,0.655,861.4034
2016-04-01,0.655,0.664,0.655,0.664,839.839
2016-04-04,0.664,0.664,0.664,0.664,0.0
2016-04-05,0.715,0.715,0.715,0.715,286.0
2016-04-06,0.715,0.715,0.715,0.715,0.0
2016-04-07,0.715,0.715,0.715,0.715,207.779
2016-04-08,0.724,0.724,0.698,0.698,515.8582
2016-04-11,0.698,0.698,0.698,0.698,0.0
2016-04-12,0.698,0.698,0.698,0.698,0.0
2016-04-13,0.733,0.733,0.733,0.733,331.4168
2016-04-14,0.733,0.733,0.733,0.733,0.0
2016-04-15,0.733,0.733,0.733,0.733,0.0
2016-04-18,0.69,0.69,0.69,0.69,14.3
2016-04-19,0.69,0.69,0.603,0.603,1975.4592
2016-04-20,0.612,0.75,0.612,0.75,1816.1
2016-04-21,0.827,0.905,0.827,0.905,3771.9396
2016-04-22,0.836,0.836,0.836,0.836,286.0
2016-04-26,0.836,0.836,0.836,0.836,0.0
2016-04-27,0.836,0.836,0.836,0.836,0.0
2016-04-28,0.836,0.836,0.836,0.836,0.0
2016-04-29,0.836,0.836,0.836,0.836,0.0
2016-05-02,0.853,0.853,0.853,0.853,283.14
2016-05-03,0.733,0.733,0.733,0.733,872.3
2016-05-04,0.733,0.733,0.733,0.733,1549.1762
2016-05-05,0.733,0.733,0.733,0.733,0.0
2016-05-06,0.733,0.733,0.655,0.655,628.5422
2016-05-09,0.655,0.655,0.655,0.655,114.4
2016-05-10,0.655,0.655,0.655,0.655,28.3998
2016-05-11,0.655,0.655,0.646,0.646,169.5694
2016-05-12,0.646,0.646,0.646,0.646,0.0
2016-05-13,0.655,0.655,0.655,0.655,69.3836
2016-05-16,0.655,0.655,0.655,0.655,35.464
2016-05-17,0.69,0.69,0.69,0.69,365.794
2016-05-18,0.69,0.69,0.69,0.69,0.0
2016-05-19,0.69,0.69,0.681,0.681,1573.0
2016-05-20,0.681,0.681,0.681,0.681,0.0
2016-05-23,0.69,0.69,0.646,0.646,535.106
2016-05-24,0.646,0.646,0.646,0.646,0.0
2016-05-25,0.646,0.646,0.621,0.621,277.42
2016-05-26,0.621,0.621,0.621,0.621,0.0
2016-05-27,0.612,0.629,0.603,0.629,5474.2974
2016-05-30,0.646,0.646,0.621,0.621,3878.017
2016-05-31,0.664,0.664,0.664,0.664,3718.0
2016-06-01,0.664,0.664,0.664,0.664,2860.0
2016-06-02,0.672,0.672,0.621,0.638,4049.76
2016-06-03,0.646,0.672,0.646,0.672,10628.7896
2016-06-06,0.69,0.819,0.69,0.819,2860.0
2016-06-07,0.733,0.802,0.733,0.802,3560.7
2016-06-08,0.802,0.802,0.802,0.802,1716.0
2016-06-09,0.802,0.802,0.802,0.802,1083.5968
2016-06-10,0.802,0.819,0.802,0.819,7436.0
2016-06-14,0.741,0.741,0.741,0.741,157.3
2016-06-15,0.741,0.741,0.741,0.741,0.0
2016-06-16,0.776,0.776,0.776,0.776,6960.3248
2016-06-17,0.733,0.819,0.733,0.819,1184.04
2016-06-20,0.75,0.75,0.75,0.75,133.0186
2016-06-21,0.75,0.75,0.733,0.733,48.334
2016-06-22,0.733,0.733,0.733,0.733,0.0
2016-06-23,0.75,0.75,0.75,0.75,385.2134
2016-06-24,0.741,0.75,0.741,0.75,1023.308
2016-06-27,0.75,0.75,0.75,0.75,1075.932
2016-06-28,0.715,0.715,0.715,0.715,134.8204
2016-06-29,0.715,0.715,0.715,0.715,0.0
2016-06-30,0.733,0.733,0.733,0.733,88.088
2016-07-01,0.733,0.733,0.733,0.733,0.0
2016-07-04,0.776,0.793,0.75,0.793,653.51
2016-07-05,0.759,0.759,0.759,0.759,54.34
2016-07-06,0.759,0.759,0.759,0.759,0.0
2016-07-07,0.759,0.759,0.759,0.759,0.0
2016-07-08,0.759,0.759,0.759,0.759,0.0
2016-07-11,0.759,0.759,0.759,0.759,78.0208
2016-07-12,0.767,0.767,0.767,0.767,17.16
2016-07-13,0.767,0.767,0.767,0.767,0.0
2016-07-14,0.784,0.784,0.784,0.784,202.774
2016-07-15,0.784,0.784,0.784,0.784,715.0
2016-07-18,0.784,0.784,0.784,0.784,0.0
2016-07-19,0.784,0.784,0.784,0.784,0.0
2016-07-20,0.784,0.784,0.784,0.784,0.0
2016-07-21,0.81,0.81,0.81,0.81,238.3524
2016-07-22,0.81,0.81,0.81,0.81,0.0
2016-07-25,0.819,0.853,0.819,0.853,286.0
2016-07-26,0.862,0.862,0.862,0.862,281.71
2016-07-27,0.862,0.862,0.862,0.862,2288.0
2016-07-28,0.776,0.776,0.776,0.776,128.4426
2016-07-29,0.862,0.862,0.862,0.862,465.5508
2016-08-01,0.905,0.905,0.905,0.905,1410.4948
2016-08-02,0.905,0.905,0.905,0.905,3326.895
2016-08-03,1.034,1.034,1.034,1.034,14.5574
2016-08-04,0.948,0.948,0.948,0.948,2288.0
2016-08-05,0.948,0.948,0.948,0.948,666.4658
2016-08-08,0.948,0.948,0.948,0.948,0.0
2016-08-09,0.948,0.948,0.905,0.905,1435.3768
2016-08-10,0.948,0.991,0.948,0.991,2811.4658
2016-08-11,0.905,0.991,0.905,0.991,629.2
2016-08-12,1.034,1.034,1.034,1.034,128.7
2016-08-15,1.077,1.077,1.077,1.077,2145.0
2016-08-16,1.034,1.034,1.034,1.034,1089.66
2016-08-17,0.991,0.991,0.991,0.991,79.2506
2016-08-18,0.991,1.077,0.991,0.991,2530.957
2016-08-19,0.948,0.948,0.948,0.948,71.5
2016-08-22,0.948,0.948,0.905,0.905,747.032
2016-08-23,0.905,1.034,0.905,0.991,573.573
2016-08-24,1.034,1.034,0.991,1.034,5638.347
2016-08-25,1.077,1.077,1.077,1.077,2030.6
2016-08-26,1.077,1.077,1.077,1.077,1401.4
2016-08-29,1.077,1.077,0.991,0.991,3873.012
2016-08-30,1.034,1.207,1.034,1.207,325.6682
2016-08-31,1.207,1.293,1.207,1.293,6576.999
2016-09-01,1.379,1.379,1.293,1.293,1032.9176
2016-09-02,1.336,1.379,1.336,1.379,260.26
2016-09-05,1.379,1.379,1.336,1.336,862.3472
2016-09-06,1.379,1.379,1.319,1.336,2621.19
2016-09-07,1.293,1.379,1.293,1.336,6130.0668
2016-09-08,1.336,1.336,1.293,1.293,6417.4682
2016-09-09,1.25,1.293,1.25,1.25,4548.5726
2016-09-12,1.121,1.25,1.121,1.25,259.4306
2016-09-13,1.25,1.293,1.121,1.293,5645.497
2016-09-14,1.293,1.336,1.293,1.336,11278.0096
2016-09-15,1.379,1.552,1.379,1.552,15563.4336
2016-09-16,1.552,2.241,1.552,2.069,14721.707
2016-09-19,2.026,2.069,2.026,2.069,143.0
2016-09-20,2.069,2.069,1.983,1.983,6239.519
2016-09-21,1.983,1.983,1.767,1.983,4328.3526
2016-09-22,1.983,1.983,1.983,1.983,2688.4
2016-09-23,1.896,1.896,1.81,1.896,2766.7068
2016-09-26,1.939,1.939,1.81,1.81,5971.9374
2016-09-27,1.81,1.81,1.724,1.81,2450.7912
2016-09-28,1.724,1.81,1.724,1.81,6160.6116
2016-09-29,1.81,1.853,1.81,1.853,2750.605
2016-09-30,1.896,1.896,1.896,1.896,1310.3662
2016-10-03,1.896,1.896,1.896,1.896,166.7094
2016-10-04,1.724,1.853,1.508,1.767,29077.62
2016-10-05,1.767,1.767,1.724,1.724,3850.7898
2016-10-06,1.724,1.81,1.724,1.81,1135.42
2016-10-07,1.724,1.896,1.508,1.896,4856.28
2016-10-10,1.896,1.939,1.81,1.939,11988.9198
2016-10-11,2.026,2.069,2.026,2.026,715.0
2016-10-12,2.069,2.069,2.026,2.069,1742.1404
2016-10-13,2.026,2.069,2.026,2.069,7346.9968
2016-10-14,2.026,2.931,2.026,2.931,7890.6828
2016-10-17,3.189,3.448,3.146,3.405,17279.9484
2016-10-18,3.448,4.741,3.448,4.741,31084.339
2016-10-19,4.741,4.741,3.06,3.275,35959.9812
2016-10-20,3.275,3.965,3.275,3.319,33772.9392
2016-10-21,3.362,3.448,3.275,3.362,20113.2074
2016-10-24,3.534,3.879,3.448,3.879,17770.5814
2016-10-25,4.008,4.482,3.965,4.137,50354.304
2016-10-26,4.137,4.224,3.663,3.879,23994.7422
2016-10-27,4.051,4.094,3.879,3.879,6565.845
2016-10-28,3.793,3.836,3.448,3.491,6764.3862
2016-10-31,3.62,3.879,3.491,3.879,4043.9542
2016-11-01,3.879,3.879,3.448,3.62,15023.7802
2016-11-02,3.706,3.793,3.448,3.448,407.55
2016-11-03,3.491,3.491,3.362,3.362,3612.752
2016-11-04,3.491,3.491,3.319,3.319,2544.2274
2016-11-07,3.448,3.534,3.319,3.448,2857.2544
2016-11-08,3.448,3.448,3.146,3.448,12076.5788
2016-11-09,3.362,3.448,3.275,3.319,13253.6404
2016-11-10,3.275,3.62,3.275,3.448,28278.3072
2016-11-11,3.62,3.706,3.62,3.663,1799.7694
2016-11-14,3.706,3.706,3.275,3.275,8910.616
2016-11-15,3.448,3.448,3.275,3.275,2582.9518
2016-11-16,3.275,3.405,3.275,3.405,1464.9206
2016-11-17,3.577,3.577,3.534,3.534,309.738
2016-11-18,3.146,3.448,2.931,3.448,3350.0038
2016-11-21,3.448,3.448,3.319,3.405,922.8648
2016-11-22,3.362,3.362,3.362,3.362,357.5
2016-11-23,3.362,3.362,3.103,3.189,4977.0006
2016-11-24,3.017,3.103,2.888,3.103,4659.369
2016-11-25,2.844,3.103,2.844,3.103,2738.9648
2016-11-28,3.103,3.146,2.888,3.103,7962.0684
2016-11-29,3.275,3.275,3.275,3.275,505.4764
2016-11-30,3.189,3.448,3.189,3.448,17442.8254
2016-12-01,3.448,3.448,3.362,3.362,1706.7908
2016-12-02,3.189,3.362,3.189,3.362,120.4632
2016-12-05,3.362,3.362,3.017,3.232,3847.6724
2016-12-06,3.275,3.275,3.189,3.189,2283.424
2016-12-07,3.103,3.103,3.103,3.103,133.5334
2016-12-08,3.189,3.189,3.189,3.189,1158.3
2016-12-09,3.017,3.448,2.888,3.448,51342.8916
2016-12-12,3.577,3.62,3.534,3.577,3746.6858
2016-12-13,3.448,3.577,3.448,3.577,11411.3142
2016-12-14,3.491,3.577,3.448,3.534,4431.9704
2016-12-15,3.534,3.577,3.534,3.577,375.4894
2016-12-16,3.534,3.62,3.534,3.62,6608.316
2016-12-19,3.577,3.577,3.577,3.577,4318.6
2016-12-20,3.577,3.577,3.577,3.577,429.0
2016-12-21,3.577,3.62,3.577,3.62,664.2636
2016-12-22,3.577,3.62,3.577,3.577,2163.3898
2016-12-23,3.577,3.793,3.577,3.706,2758.899
2016-12-28,3.706,3.793,3.62,3.793,5480.1604
2016-12-29,3.706,3.836,3.706,3.836,5503.8698
2016-12-30,4.051,4.31,4.051,4.224,10664.3394
2017-01-03,4.31,4.31,4.051,4.051,915.2572
2017-01-04,4.137,4.137,4.051,4.051,2910.7936
2017-01-05,4.137,4.137,4.051,4.051,625.053
2017-01-06,4.051,4.137,4.051,4.051,599.6276
2017-01-09,4.051,4.051,4.051,4.051,393.7076
2017-01-10,4.051,4.137,4.051,4.051,705.133
2017-01-11,4.137,4.137,4.137,4.137,1086.8572
2017-01-12,4.137,4.137,4.137,4.137,106.7924
2017-01-13,4.224,4.267,4.137,4.137,592.02
2017-01-16,4.224,4.267,4.137,4.267,2157.3266
2017-01-17,4.267,4.267,4.051,4.051,2588.7576
2017-01-18,4.224,4.224,4.051,4.051,1134.7908
2017-01-19,4.051,4.051,4.051,4.051,0.0
2017-01-20,4.051,4.267,4.051,4.267,1058.2
2017-01-23,4.137,4.137,4.137,4.137,135.0492
2017-01-24,4.137,4.137,4.094,4.137,448.6482
2017-01-25,4.31,4.31,4.137,4.137,21949.5562
2017-01-27,4.31,4.31,4.18,4.18,3843.983
2017-01-30,4.267,4.31,4.137,4.224,2536.248
2017-01-31,4.267,4.267,4.18,4.267,1304.2172
2017-02-01,4.267,4.31,4.18,4.224,4686.0528
2017-02-02,4.267,4.31,4.18,4.224,2044.9286
2017-02-03,4.267,4.31,4.18,4.18,726.726
2017-02-06,4.267,4.267,4.18,4.18,341.2266
2017-02-07,4.137,4.137,4.051,4.094,6303.297
2017-02-08,4.051,4.094,4.051,4.094,639.3244
2017-02-09,3.879,3.879,3.836,3.836,1411.2956
2017-02-10,3.836,4.051,3.836,3.879,2060.773
2017-02-13,3.922,3.922,3.62,3.706,2093.5772
2017-02-14,3.706,3.706,3.577,3.706,397.8832
2017-02-15,3.663,3.663,3.62,3.663,1622.3922
2017-02-16,3.663,3.663,3.146,3.319,1438.6372
2017-02-17,3.189,3.189,3.103,3.146,2115.9996
2017-02-20,2.974,3.275,2.931,3.103,5766.904
2017-02-21,3.103,3.275,3.103,3.103,1158.7576
2017-02-22,3.103,3.103,2.844,3.103,1714.1124
2017-02-23,3.103,3.275,3.103,3.189,772.2
2017-02-24,2.931,2.931,2.931,2.931,286.0
2017-02-27,2.715,2.715,2.586,2.672,2944.5988
2017-02-28,2.586,2.844,2.586,2.844,519.4904
2017-03-01,2.844,2.974,2.758,2.974,495.352
2017-03-02,3.448,3.448,3.189,3.319,2694.7206
2017-03-03,3.319,3.534,3.319,3.534,428.285
2017-03-06,3.534,3.534,3.534,3.534,0.0
2017-03-07,3.534,3.534,3.534,3.534,0.0
2017-03-08,3.448,3.448,3.189,3.189,291.9488
2017-03-09,3.189,3.189,2.931,3.189,409.409
2017-03-10,3.146,3.146,2.931,2.931,412.2976
2017-03-13,2.931,2.931,2.931,2.931,0.0
2017-03-14,2.931,3.189,2.931,3.189,479.1072
2017-03-15,3.189,3.189,3.189,3.189,0.0
2017-03-16,3.362,3.362,3.362,3.362,391.2766
2017-03-17,3.362,3.362,3.362,3.362,676.5616
2017-03-20,3.362,3.362,3.362,3.362,45.7886
2017-03-21,3.189,3.405,3.103,3.103,1315.6
2017-03-22,3.103,3.103,3.103,3.103,0.0286
2017-03-23,3.103,3.103,3.103,3.103,0.0
2017-03-24,3.275,3.405,3.275,3.405,1512.1106
2017-03-27,3.405,3.405,3.405,3.405,328.9
2017-03-28,3.405,3.405,3.405,3.405,0.0
2017-03-29,3.275,3.275,3.275,3.275,15.0436
2017-03-30,3.275,3.275,3.232,3.232,325.8684
2017-03-31,3.275,3.405,3.275,3.405,406.0056
2017-04-03,3.06,3.06,3.017,3.017,320.4916
2017-04-04,3.017,3.017,3.017,3.017,0.0
2017-04-05,3.146,3.189,3.146,3.189,423.852
2017-04-06,3.189,3.189,3.146,3.146,219.1046
2017-04-07,3.275,3.405,2.931,2.931,4132.7
2017-04-10,3.103,3.103,3.103,3.103,114.4
2017-04-11,3.103,3.103,3.017,3.017,2061.631
2017-04-12,3.017,3.017,2.974,2.974,3.003
2017-04-13,2.974,2.974,2.844,2.974,1454.7104
2017-04-18,3.189,3.275,3.017,3.189,1965.678
2017-04-19,3.017,3.017,2.629,2.931,2224.2792
2017-04-20,2.931,2.931,2.672,2.801,195.8242
2017-04-21,2.931,3.146,2.844,2.844,1878.1906
2017-04-24,2.844,2.844,2.844,2.844,0.0
2017-04-26,2.931,2.931,2.931,2.931,9.867
2017-04-27,2.974,2.974,2.931,2.931,286.0
2017-04-28,2.931,2.931,2.931,2.931,16.0446
2017-05-01,2.931,2.931,2.931,2.931,456.5132
2017-05-02,2.931,2.931,2.801,2.801,3044.47
2017-05-03,2.801,2.801,2.672,2.672,1939.9094
2017-05-04,2.586,2.586,2.543,2.543,3015.0978
2017-05-05,2.586,2.586,2.5,2.5,98.9846
2017-05-08,2.5,2.543,2.5,2.5,188.2166
2017-05-09,2.543,2.543,2.5,2.5,152.2664
2017-05-10,2.672,2.715,2.672,2.715,184.47
2017-05-11,2.672,2.672,2.5,2.543,1816.1
2017-05-12,2.5,2.5,2.5,2.5,286.0
2017-05-15,2.543,2.543,2.413,2.413,125.7542
2017-05-16,2.413,2.413,2.327,2.327,790.0178
2017-05-17,2.241,2.413,2.241,2.413,1627.0826
2017-05-18,2.413,2.413,2.413,2.413,0.0
2017-05-19,2.413,2.413,2.413,2.413,74.9034
2017-05-22,2.413,2.413,2.241,2.413,1605.1464
2017-05-23,2.413,2.413,2.413,2.413,100.6148
2017-05-24,2.413,2.413,1.853,2.241,4773.5688
2017-05-25,2.241,2.241,2.241,2.241,286.0
2017-05-26,2.241,2.241,2.155,2.198,794.3936
2017-05-29,2.198,2.198,2.198,2.198,0.0
2017-05-30,2.241,2.241,2.198,2.198,1465.0922
2017-05-31,2.241,2.586,2.198,2.586,879.1926
2017-06-01,2.586,2.586,2.586,2.586,0.0
2017-06-02,2.5,2.5,2.5,2.5,59.1448
2017-06-05,2.586,2.586,2.586,2.586,301.1008
2017-06-06,2.198,2.543,2.112,2.543,4837.2324
2017-06-07,2.543,2.543,2.543,2.543,0.0
2017-06-08,2.543,2.543,2.543,2.543,0.0
2017-06-09,2.543,2.543,2.543,2.543,0.0
2017-06-13,2.672,2.672,2.629,2.672,1023.88
2017-06-14,2.672,2.672,2.543,2.543,1109.68
2017-06-15,2.327,2.457,2.327,2.457,3894.0616
2017-06-16,2.672,2.672,2.672,2.672,119.6052
2017-06-19,2.672,2.672,2.672,2.672,1008.0928
2017-06-20,2.672,2.672,2.672,2.672,0.0
2017-06-21,2.672,2.801,2.586,2.672,642.213
2017-06-22,2.715,2.758,2.715,2.758,128.7
2017-06-23,2.586,2.672,2.5,2.672,620.62
2017-06-26,2.413,2.5,2.413,2.5,71.5
2017-06-27,2.5,2.5,2.37,2.5,4416.0688
2017-06-28,2.5,2.5,2.413,2.5,731.1018
2017-06-29,2.5,2.5,2.327,2.327,2402.4
2017-06-30,3.103,3.75,2.758,3.275,10650.068
2017-07-03,3.491,3.663,3.189,3.448,10567.557
2017-07-04,3.448,3.448,3.189,3.319,2585.8976
2017-07-05,3.319,3.319,3.103,3.103,1197.4534
2017-07-06,3.232,3.448,3.232,3.319,1179.0922
2017-07-07,3.405,3.448,3.103,3.146,2445.443
2017-07-10,3.405,3.62,3.275,3.275,4120.7452
2017-07-11,3.275,3.275,3.275,3.275,0.0
2017-07-12,3.275,3.319,3.275,3.319,572.1144
2017-07-13,3.275,3.275,3.103,3.275,1172.6
2017-07-14,3.448,3.448,3.448,3.448,286.0
2017-07-17,3.448,3.448,3.146,3.448,71.5
2017-07-18,3.448,3.448,3.146,3.448,95.81
2017-07-19,3.362,3.405,3.06,3.06,1716.1144
2017-07-20,3.319,3.319,3.06,3.06,42.9
2017-07-21,3.362,3.362,3.146,3.146,1445.6728
2017-07-24,3.146,3.189,3.103,3.103,1917.058
2017-07-25,3.319,3.362,3.319,3.362,668.096
2017-07-26,3.319,3.405,3.319,3.362,2361.4448
2017-07-27,3.362,3.362,3.362,3.362,0.0
2017-07-28,3.362,3.362,3.362,3.362,0.0
2017-07-31,3.362,3.362,3.362,3.362,0.0
2017-08-01,3.362,3.362,3.362,3.362,0.0
2017-08-02,3.448,3.448,1.983,2.155,20125.963
2017-08-03,2.327,2.5,1.595,1.81,48146.4698
2017-08-04,2.45,2.45,1.89,2.1,31949.1458
2017-08-07,2.1,2.1,1.89,1.89,55079.9678
2017-08-08,1.96,1.96,1.75,1.82,54893.4386
2017-08-09,1.82,1.96,1.75,1.96,9737.4706
2017-08-10,1.96,2.1,1.89,2.1,18117.6996
2017-08-11,2.03,2.1,1.89,1.89,21280.9168
2017-08-14,1.89,1.988,1.75,1.75,35318.569
2017-08-15,1.96,1.96,1.61,1.68,59909.7928
2017-08-16,1.75,1.82,1.68,1.75,80066.2148
2017-08-17,1.82,1.82,1.68,1.68,38227.0174
2017-08-18,1.68,1.75,1.68,1.75,21626.6336
2017-08-21,1.75,1.82,1.75,1.75,17649.0886
2017-08-22,1.75,1.82,1.68,1.68,69572.503
2017-08-23,1.68,1.75,1.61,1.68,18459.2122
2017-08-24,1.68,1.68,1.61,1.68,56959.617
2017-08-25,1.68,1.68,1.61,1.68,8163.9558
2017-08-28,1.68,1.68,1.61,1.68,41056.0436
2017-08-29,1.68,1.68,1.61,1.68,101121.2202
2017-08-30,1.68,1.68,1.68,1.68,15777.6476
2017-08-31,1.68,1.68,1.61,1.61,107159.8242
2017-09-01,1.75,1.75,1.61,1.75,33157.696
2017-09-04,1.75,1.75,1.61,1.68,77775.4406
2017-09-05,1.68,1.68,1.61,1.61,27131.3328
2017-09-06,1.61,1.638,1.54,1.54,133366.6048
2017-09-07,1.61,1.61,1.386,1.4,201294.808
2017-09-08,1.47,1.47,1.372,1.386,54692.781
2017-09-11,1.4,1.47,1.372,1.4,271036.2798
2017-09-12,1.47,1.54,1.4,1.47,84502.2178
2017-09-13,1.47,1.47,1.386,1.4,108372.1782
2017-09-14,1.47,1.47,1.386,1.4,109460.0936
2017-09-15,1.4,1.47,1.4,1.4,32146.6288
2017-09-18,1.47,1.47,1.386,1.4,100868.6536
2017-09-19,1.47,1.47,1.4,1.4,30462.2032
2017-09-20,1.47,1.54,1.4,1.54,43451.265
2017-09-21,1.54,1.54,1.4,1.47,21317.8108
2017-09-22,1.54,1.54,1.4,1.47,31664.3184
2017-09-25,1.47,1.54,1.47,1.47,15008.565
2017-09-26,1.54,1.54,1.47,1.54,1659.944
2017-09-27,1.54,1.54,1.47,1.54,45027.4968
2017-09-28,1.54,1.61,1.47,1.54,22516.065
2017-09-29,1.54,1.54,1.47,1.54,10932.3786
2017-10-02,1.54,1.54,1.47,1.54,5966.9038
2017-10-03,1.61,1.61,1.47,1.47,40572.9038
2017-10-04,1.47,1.54,1.47,1.54,26819.3068
2017-10-05,1.54,1.54,1.47,1.498,5914.5372
2017-10-06,1.54,1.54,1.4,1.54,37394.357
2017-10-09,1.47,1.512,1.4,1.4,30301.9288
2017-10-10,1.47,1.54,1.4,1.47,44654.2954
2017-10-11,1.47,1.61,1.47,1.54,67176.4522
2017-10-12,1.61,1.68,1.54,1.61,58283.9686
2017-10-13,1.61,1.75,1.61,1.68,39564.5822
2017-10-16,1.68,1.68,1.61,1.68,17421.69
2017-10-17,1.68,1.68,1.61,1.68,8269.6614
2017-10-18,1.68,1.68,1.54,1.61,58237.4078
2017-10-19,1.68,1.68,1.54,1.61,16751.4776
2017-10-20,1.61,1.61,1.54,1.54,11933.4072
2017-10-23,1.61,1.68,1.54,1.61,50680.3154
2017-10-24,1.61,1.68,1.54,1.61,14531.6886
2017-10-25,1.61,1.68,1.54,1.61,40644.4896
2017-10-26,1.61,1.61,1.568,1.61,10317.4786
2017-10-27,1.61,1.68,1.47,1.54,70615.2018
2017-10-30,1.54,1.54,1.428,1.47,119039.9496
2017-10-31,1.54,1.54,1.47,1.54,4387.6404
2017-11-01,1.54,1.61,1.47,1.47,23190.024
2017-11-02,1.47,1.54,1.4,1.47,77710.1182
2017-11-03,1.47,1.54,1.4,1.4,65305.4974
2017-11-06,1.47,1.54,1.4,1.4,44340.153
2017-11-07,1.47,1.54,1.47,1.47,9218.495
2017-11-08,1.47,1.54,1.47,1.54,33806.0866
2017-11-09,1.47,1.54,1.47,1.47,23727.561
2017-11-10,1.54,1.54,1.47,1.54,47069.8228
2017-11-13,1.61,1.61,1.47,1.47,21857.0352
2017-11-14,1.54,1.61,1.47,1.61,13888.1314
2017-11-15,1.54,1.61,1.47,1.54,17189.458
2017-11-16,1.61,1.61,1.54,1.54,1739.0802
2017-11-17,1.54,1.61,1.54,1.54,3428.1676
2017-11-20,1.61,1.61,1.54,1.61,4476.3004
2017-11-21,1.61,1.61,1.54,1.61,6078.5296
2017-11-22,1.61,1.61,1.54,1.54,6271.9228
2017-11-23,1.61,1.61,1.54,1.61,16276.689
2017-11-24,1.61,1.61,1.54,1.54,4502.0404
2017-11-27,1.54,1.61,1.54,1.61,12969.2134
2017-11-28,1.61,1.61,1.54,1.54,4546.3418
2017-11-29,1.54,1.61,1.54,1.61,4795.1618
2017-11-30,1.61,1.61,1.54,1.61,9007.6558
2017-12-01,1.61,1.61,1.54,1.61,8411.7176
2017-12-04,1.61,1.68,1.54,1.54,17190.9738
2017-12-05,1.61,1.61,1.54,1.61,2808.1482
2017-12-06,1.68,1.68,1.61,1.61,7580.9734
2017-12-07,1.61,1.68,1.54,1.61,11228.36
2017-12-08,1.61,1.68,1.54,1.54,18837.4472
2017-12-11,1.54,1.61,1.386,1.47,328677.4062
2017-12-12,1.47,1.47,1.4,1.4,23805.353
2017-12-13,1.47,1.47,1.4,1.47,13258.245
2017-12-14,1.47,1.54,1.4,1.54,30984.9254
2017-12-15,1.54,1.75,1.47,1.68,154185.7746
2017-12-18,1.75,1.75,1.61,1.68,63993.6154
2017-12-19,1.68,1.68,1.54,1.68,44996.666
2017-12-20,1.68,1.68,1.61,1.68,19325.7922
2017-12-21,1.68,1.75,1.61,1.68,41067.5122
2017-12-22,1.68,1.75,1.68,1.75,40294.8832
2017-12-27,1.75,1.82,1.75,1.82,19388.6836
2017-12-28,1.75,1.82,1.75,1.82,61469.837
2017-12-29,1.82,1.82,1.75,1.75,20167.7762
2018-01-02,1.82,1.82,1.75,1.82,51465.0994
2018-01-03,1.82,1.89,1.75,1.75,35700.3218
2018-01-04,1.75,1.89,1.75,1.82,23192.9412
2018-01-05,1.89,1.96,1.82,1.89,56119.7494
2018-01-08,1.96,1.96,1.89,1.96,49093.6446
2018-01-09,2.03,2.03,1.89,1.96,92901.5802
2018-01-10,2.03,2.17,2.03,2.1,120152.7756
2018-01-11,2.17,2.17,2.03,2.1,102561.0014
2018-01-12,2.1,2.1,2.03,2.03,42289.5044
2018-01-15,2.1,2.31,2.1,2.24,246073.113
2018-01-16,2.31,2.38,2.17,2.38,287411.553
2018-01-17,2.38,2.38,2.24,2.31,95198.3318
2018-01-18,2.38,2.38,2.17,2.31,85501.1014
2018-01-19,2.31,2.31,2.17,2.17,61545.2552
2018-01-22,2.24,2.38,2.17,2.24,140191.337
2018-01-23,2.31,2.38,2.24,2.31,150153.718
2018-01-24,2.31,2.38,2.24,2.38,101657.0698
2018-01-25,2.38,2.38,2.24,2.31,69711.356
2018-01-29,2.31,2.31,2.17,2.24,82232.5504
2018-01-30,2.31,2.31,2.17,2.24,32392.1598
2018-01-31,2.24,2.31,2.17,2.24,37129.9786
2018-02-01,2.24,2.24,2.17,2.24,23555.1602
2018-02-02,2.24,2.31,2.24,2.31,39198.874
2018-02-05,2.24,2.31,2.17,2.24,64681.0164
2018-02-06,2.17,2.17,2.1,2.17,120722.2874
2018-02-07,2.17,2.17,2.03,2.1,84154.1272
2018-02-08,2.1,2.1,2.03,2.1,9402.393
2018-02-09,2.03,2.1,1.96,1.96,49398.1774
2018-02-12,1.96,2.1,1.96,2.03,24653.4574
2018-02-13,2.03,2.1,2.03,2.03,8124.6308
2018-02-14,2.1,2.17,2.03,2.17,16880.292
2018-02-15,2.17,2.24,2.1,2.1,32845.0408
2018-02-16,2.17,2.17,2.1,2.1,27056.2292
2018-02-19,2.17,2.17,2.17,2.17,18769.5222
2018-02-20,2.17,2.24,2.1,2.24,35244.5236
2018-02-21,2.17,2.24,2.17,2.17,31893.7476
2018-02-22,2.24,2.38,2.24,2.24,74678.5754
2018-02-23,2.24,2.31,2.17,2.17,14965.4076
2018-02-26,2.24,2.24,2.17,2.24,55232.32
2018-02-27,2.24,2.24,2.17,2.24,21803.0384
2018-02-28,2.24,2.24,2.17,2.17,2610.1218
2018-03-01,2.24,2.31,2.17,2.24,28412.3268
2018-03-02,2.24,2.24,2.17,2.17,28915.9442
2018-03-05,2.17,2.24,2.17,2.24,12345.7048
2018-03-06,2.24,2.24,2.1,2.17,109673.6498
2018-03-07,2.1,2.24,2.1,2.24,33850.1592
2018-03-08,2.24,2.31,2.17,2.24,18429.9544
2018-03-09,2.24,2.31,2.24,2.31,24124.3288
2018-03-12,2.31,2.31,2.24,2.31,6970.249
2018-03-13,2.24,2.31,2.17,2.24,87524.0366
2018-03-14,2.17,2.24,2.17,2.24,208.78
2018-03-15,2.24,2.24,2.1,2.1,44187.8008
2018-03-16,2.1,2.17,2.1,2.1,7929.7504
2018-03-19,2.1,2.17,2.1,2.1,109351.957
2018-03-20,2.1,2.1,2.1,2.1,12924.197
2018-03-21,2.03,2.1,1.96,2.03,81602.7498
2018-03-22,2.03,2.1,1.96,2.1,10273.0342
2018-03-23,2.03,2.1,2.03,2.1,2713.997
2018-03-26,2.03,2.1,2.03,2.1,35025.7908
2018-03-27,2.1,2.1,2.03,2.03,9703.837
2018-03-28,2.03,2.1,2.03,2.1,24353.043
2018-03-29,2.1,2.1,2.03,2.1,31339.2794
2018-04-03,2.1,2.1,2.03,2.1,10963.4954
2018-04-04,2.1,2.1,1.96,1.96,40895.712
2018-04-05,2.03,2.03,1.96,2.03,13201.2166
2018-04-06,1.96,2.03,1.96,1.96,7090.9696
2018-04-09,1.96,2.03,1.96,1.96,9428.7336
2018-04-10,1.96,2.03,1.96,1.96,13118.1622
2018-04-11,1.96,2.03,1.96,1.96,55492.1796
2018-04-12,1.89,1.96,1.89,1.96,5981.7758
2018-04-13,1.89,1.96,1.82,1.89,101214.6564
2018-04-16,1.82,1.89,1.75,1.82,16623.7786
2018-04-17,1.82,1.89,1.75,1.82,21730.5088
2018-04-18,1.82,1.89,1.82,1.82,22171.6924
2018-04-19,1.82,1.89,1.75,1.82,35111.219
2018-04-20,1.75,1.89,1.75,1.82,7140.562
2018-04-23,1.82,1.89,1.75,1.82,21377.1558
2018-04-24,1.82,1.89,1.82,1.89,17895.8208
2018-04-26,1.82,1.96,1.82,1.96,21145.982
2018-04-27,1.96,1.96,1.82,1.82,7130.7808
2018-04-30,1.82,1.89,1.82,1.82,5629.338
2018-05-01,1.82,1.89,1.82,1.82,9693.4838
2018-05-02,1.82,1.89,1.82,1.82,2814.4116
2018-05-03,1.82,1.89,1.82,1.82,4067.2346
2018-05-04,1.89,1.89,1.82,1.82,5581.719
2018-05-07,1.89,1.89,1.82,1.82,4480.619
2018-05-08,1.89,1.89,1.82,1.82,1107.6208
2018-05-09,1.89,1.89,1.82,1.82,2059.5718
2018-05-10,1.82,1.89,1.82,1.82,3968.536
2018-05-11,1.82,1.89,1.75,1.82,45941.9246
2018-05-14,1.82,1.89,1.75,1.82,18757.4816
2018-05-15,1.75,1.89,1.75,1.75,4764.5026
2018-05-16,1.82,1.89,1.75,1.75,3048.5884
2018-05-17,1.75,1.82,1.75,1.75,31817.5286
2018-05-18,1.82,1.82,1.75,1.75,8307.7566
2018-05-21,1.82,1.89,1.82,1.89,7652.1302
2018-05-22,1.89,1.89,1.82,1.89,7827.105
2018-05-23,1.82,1.89,1.82,1.82,1436.4064
2018-05-24,1.82,1.89,1.82,1.82,14991.119
2018-05-25,1.82,1.89,1.82,1.89,99724.0816
2018-05-28,1.96,1.96,1.82,1.89,8942.9054
2018-05-29,1.89,1.96,1.82,1.89,73620.69
2018-05-30,1.89,1.89,1.89,1.89,2789.93
2018-05-31,1.96,1.96,1.82,1.89,9730.2348
2018-06-01,1.96,2.03,1.89,2.03,26106.5662
2018-06-04,2.03,2.03,1.89,1.96,64062.856
2018-06-05,1.96,2.03,1.96,1.96,41793.037
2018-06-06,1.96,2.03,1.89,1.96,29791.7334
2018-06-07,1.96,2.03,1.96,2.03,45232.7018
2018-06-08,1.96,2.1,1.96,2.03,31289.6012
2018-06-12,1.96,2.1,1.96,1.96,21040.0762
2018-06-13,2.03,2.03,1.96,2.03,6560.4682
2018-06-14,2.03,2.1,1.96,2.03,99785.6288
2018-06-15,2.03,2.1,1.96,2.03,22067.0164
2018-06-18,2.03,2.1,2.03,2.03,4308.3612
2018-06-19,2.1,2.1,2.03,2.03,27138.4256
2018-06-20,2.1,2.1,2.03,2.03,25498.902
2018-06-21,2.03,2.1,2.03,2.03,42693.1934
2018-06-22,2.03,2.03,1.96,1.96,6074.8974
2018-06-25,1.96,2.03,1.96,1.96,9442.004
2018-06-26,1.96,2.03,1.96,1.96,184.6702
2018-06-27,2.03,2.03,1.89,1.89,24461.2368
2018-06-28,1.89,1.96,1.89,1.89,6786.5226
2018-06-29,1.96,2.03,1.89,1.96,74159.085
2018-07-02,1.96,2.1,1.96,1.96,18756.5092
2018-07-03,2.03,2.03,1.96,1.96,28202.8032
2018-07-04,2.03,2.03,1.96,1.96,7019.3838
2018-07-05,1.96,2.1,1.96,2.03,34687.9104
2018-07-06,2.03,2.1,1.96,1.96,20097.6776
2018-07-09,2.03,2.03,1.89,1.89,32419.1296
2018-07-10,1.96,1.96,1.89,1.96,59381.8654
2018-07-11,1.96,1.96,1.89,1.96,18467.9352
2018-07-12,2.03,2.03,1.89,2.03,19513.4368
2018-07-13,1.96,2.03,1.89,1.96,36261.797
2018-07-16,1.96,2.03,1.89,2.03,19353.3626
2018-07-17,1.89,2.03,1.89,1.96,60796.9076
2018-07-18,1.89,1.96,1.89,1.96,2008.0632
2018-07-19,1.96,1.96,1.89,1.96,12362.922
2018-07-20,1.89,1.96,1.89,1.96,37290.539
2018-07-23,1.96,2.03,1.89,1.96,20610.3326
2018-07-24,1.96,2.03,1.89,1.96,34840.2912
2018-07-25,2.03,2.03,1.96,1.96,37013.262
2018-07-26,1.96,2.03,1.96,1.96,32903.8424
2018-07-27,1.96,1.96,1.96,1.96,32173.0552
2018-07-30,2.03,2.03,1.96,1.96,102552.8218
2018-07-31,1.96,1.96,1.89,1.89,32245.1844
2018-08-01,1.89,1.96,1.89,1.89,40318.2494
2018-08-02,1.89,2.03,1.82,1.96,54354.7004
2018-08-03,1.96,2.03,1.89,1.96,173442.3262
2018-08-06,2.03,2.03,1.89,1.89,90588.1262
2018-08-07,1.96,1.96,1.89,1.89,6711.4476
2018-08-08,1.89,1.96,1.89,1.89,6061.627
2018-08-09,1.89,1.96,1.89,1.89,7713.0482
2018-08-10,1.89,1.89,1.82,1.82,42663.7354
2018-08-13,1.89,1.89,1.82,1.89,7898.5192
2018-08-14,1.89,1.89,1.82,1.82,3665.9766
2018-08-15,1.82,1.89,1.82,1.82,12538.6118
2018-08-16,1.96,1.96,1.82,1.82,80431.6656
2018-08-17,1.96,1.96,1.82,1.82,69673.0034
2018-08-20,1.82,1.89,1.82,1.89,7191.2984
2018-08-21,1.89,1.89,1.82,1.82,5872.867
2018-08-22,1.89,1.89,1.75,1.82,62067.3196
2018-08-23,1.89,1.89,1.75,1.75,38901.1766
2018-08-24,1.75,1.82,1.75,1.75,7529.4362
2018-08-27,1.82,1.82,1.68,1.75,39361.8368
2018-08-28,1.82,1.82,1.75,1.75,1995.5078
2018-08-29,1.75,1.82,1.75,1.75,16154.3382
2018-08-30,1.75,1.82,1.75,1.75,1996.2228
2018-08-31,1.82,1.82,1.68,1.75,36788.6662
2018-09-03,1.75,1.82,1.68,1.68,18485.896
2018-09-04,1.75,1.82,1.68,1.68,3171.3682
2018-09-05,1.75,1.82,1.75,1.75,7344.766
2018-09-06,1.751,1.751,1.681,1.681,3593.9332
2018-09-07,1.751,1.821,1.751,1.751,9072.3204
2018-09-10,1.751,1.821,1.751,1.751,11132.264
2018-09-11,1.751,1.821,1.751,1.751,15903.03
2018-09-12,1.751,1.821,1.751,1.751,6929.0364
2018-09-13,1.821,1.821,1.681,1.681,37438.8872
2018-09-14,1.751,1.751,1.681,1.681,19463.9016
2018-09-17,1.751,1.751,1.681,1.681,4390.4718
2018-09-18,1.681,1.751,1.681,1.751,13045.0892
2018-09-19,1.751,1.751,1.751,1.751,679.107
2018-09-20,1.821,1.821,1.681,1.751,21803.6104
2018-09-21,1.751,1.751,1.751,1.751,1046.188
2018-09-24,1.821,1.821,1.751,1.751,8015.3502
2018-09-25,1.821,1.821,1.751,1.751,10518.5652
2018-09-26,1.751,1.821,1.751,1.751,12274.3478
2018-09-27,1.821,1.821,1.681,1.751,59682.7088
2018-09-28,1.823,1.823,1.819,1.823,107.0
2018-10-01,1.823,1.823,1.642,1.819,12069.0
2018-10-02,1.723,1.723,1.723,1.723,372.0
2018-10-03,1.723,1.723,1.703,1.703,1291.0
2018-10-04,1.711,1.723,1.674,1.723,5320.0
2018-10-05,1.723,1.723,1.674,1.674,1057.0
2018-10-08,1.723,1.763,1.678,1.678,3033.0
2018-10-09,1.678,1.703,1.678,1.703,401.0
2018-10-10,1.703,1.723,1.683,1.723,5370.0
2018-10-11,1.707,1.723,1.678,1.715,6037.0
2018-10-12,1.723,1.723,1.678,1.703,6933.0
2018-10-15,1.703,1.707,1.683,1.683,4260.0
2018-10-16,1.691,1.707,1.683,1.683,2653.0
2018-10-17,1.683,1.723,1.678,1.723,9584.0
2018-10-18,1.731,1.731,1.711,1.711,354.0
2018-10-19,1.683,1.687,1.662,1.674,15295.0
2018-10-22,1.674,1.683,1.666,1.666,7829.0
2018-10-23,1.666,1.666,1.642,1.642,13283.0
2018-10-24,1.65,1.654,1.49,1.602,24236.0
2018-10-25,1.602,1.666,1.506,1.59,21055.0
2018-10-26,1.542,1.55,1.502,1.502,26268.0
2018-10-29,1.502,1.542,1.486,1.486,32654.0
2018-10-30,1.486,1.502,1.414,1.442,36171.0
2018-10-31,1.442,1.442,1.426,1.426,3422.0
2018-11-01,1.502,1.502,1.41,1.41,7129.0
2018-11-02,1.418,1.418,1.282,1.314,28825.0
2018-11-05,1.422,1.442,1.302,1.302,10693.0
2018-11-06,1.31,1.322,1.302,1.302,4755.0
2018-11-07,1.302,1.302,1.206,1.206,25898.0
2018-11-08,1.214,1.214,1.042,1.042,184683.0
2018-11-09,1.054,1.122,1.046,1.094,21820.0
2018-11-12,1.122,1.162,1.082,1.106,29830.0
2018-11-13,1.118,1.158,1.102,1.134,18792.0
2018-11-14,1.162,1.302,1.162,1.226,42618.0
2018-11-15,1.202,1.242,1.202,1.242,21600.0
2018-11-16,1.242,1.282,1.242,1.274,23759.0
2018-11-19,1.254,1.254,1.242,1.242,7668.0
2018-11-20,1.242,1.25,1.226,1.25,2303.0
2018-11-21,1.226,1.226,1.202,1.202,11720.0
2018-11-22,1.202,1.298,1.202,1.246,9252.0
2018-11-23,1.242,1.262,1.202,1.226,28377.0
2018-11-26,1.342,1.362,1.262,1.33,45807.0
2018-11-27,1.37,1.37,1.342,1.358,5435.0
2018-11-28,1.362,1.362,1.29,1.302,12469.0
2018-11-29,1.302,1.302,1.302,1.302,0.0
2018-11-30,1.302,1.302,1.302,1.302,0.0
2018-12-03,1.302,1.302,1.302,1.302,0.0
2018-12-04,1.322,1.442,1.322,1.39,22834.0
2018-12-05,1.334,1.342,1.334,1.342,5887.0
2018-12-06,1.342,1.442,1.322,1.35,28562.0
2018-12-07,1.35,1.442,1.35,1.434,15958.0
2018-12-10,1.382,1.402,1.362,1.362,22214.0
2018-12-11,1.354,1.354,1.338,1.342,10072.0
2018-12-12,1.322,1.422,1.302,1.414,5767.0
2018-12-13,1.414,1.442,1.402,1.442,36205.0
2018-12-14,1.442,1.482,1.442,1.482,16378.0
2018-12-17,1.482,1.522,1.482,1.506,9095.0
2018-12-18,1.506,1.514,1.49,1.494,12880.0
2018-12-19,1.49,1.502,1.482,1.502,21843.0
2018-12-20,1.502,1.534,1.502,1.534,19897.0
2018-12-21,1.542,1.542,1.534,1.542,2495.0
2018-12-24,1.546,1.546,1.526,1.526,2734.0
2018-12-27,1.562,1.574,1.534,1.574,3643.0
2018-12-28,1.574,1.574,1.57,1.57,12690.0
2018-12-31,1.57,1.57,1.57,1.57,0.0
2019-01-02,1.526,1.526,1.474,1.522,18984.0
2019-01-03,1.522,1.522,1.474,1.474,8449.0
2019-01-04,1.406,1.446,1.406,1.442,6230.0
2019-01-07,1.49,1.49,1.49,1.49,1052.0
2019-01-08,1.442,1.462,1.43,1.438,6518.0
2019-01-09,1.514,1.514,1.422,1.422,3655.0
2019-01-10,1.426,1.434,1.402,1.434,8799.0
2019-01-11,1.402,1.406,1.398,1.402,8050.0
2019-01-14,1.39,1.394,1.322,1.322,27903.0
2019-01-15,1.302,1.314,1.302,1.314,1374.0
2019-01-16,1.306,1.306,1.306,1.306,115.0
2019-01-17,1.306,1.346,1.306,1.338,957.0
2019-01-18,1.338,1.346,1.282,1.346,10543.0
2019-01-21,1.398,1.434,1.362,1.362,4916.0
2019-01-22,1.398,1.398,1.362,1.362,597.0
2019-01-23,1.358,1.362,1.358,1.362,2930.0
2019-01-24,1.322,1.322,1.322,1.322,1100.0
2019-01-25,1.29,1.366,1.29,1.362,11110.0
2019-01-29,1.326,1.33,1.282,1.33,6455.0
2019-01-30,1.334,1.334,1.322,1.322,1714.0
2019-01-31,1.322,1.322,1.318,1.322,4132.0
2019-02-01,1.318,1.318,1.318,1.318,461.0
2019-02-04,1.31,1.31,1.266,1.266,1313.0
2019-02-05,1.258,1.258,1.246,1.246,6200.0
2019-02-06,1.258,1.322,1.242,1.242,19997.0
2019-02-07,1.278,1.282,1.25,1.25,4605.0
2019-02-08,1.274,1.286,1.25,1.25,8903.0
2019-02-11,1.25,1.254,1.25,1.254,1165.0
2019-02-12,1.278,1.29,1.262,1.29,10380.0
2019-02-13,1.302,1.302,1.29,1.302,3210.0
2019-02-14,1.302,1.306,1.29,1.29,3918.0
2019-02-15,1.29,1.33,1.254,1.29,28964.0
2019-02-18,1.258,1.258,1.258,1.258,115.0
2019-02-19,1.286,1.322,1.286,1.29,25269.0
2019-02-20,1.294,1.302,1.262,1.294,9712.0
2019-02-21,1.314,1.322,1.262,1.29,2845.0
2019-02-22,1.25,1.254,1.218,1.254,15911.0
2019-02-25,1.274,1.282,1.274,1.282,2002.0
2019-02-26,1.434,1.646,1.406,1.486,161202.0
2019-02-27,1.562,1.683,1.562,1.602,142752.0
2019-02-28,1.622,1.703,1.606,1.674,58239.0
2019-03-01,1.695,1.739,1.674,1.674,58027.0
2019-03-04,1.739,1.739,1.622,1.646,90291.0
2019-03-05,1.638,1.703,1.634,1.67,115095.0
2019-03-06,1.683,1.683,1.594,1.638,45942.0
2019-03-07,1.655,1.655,1.599,1.642,48671.0
2019-03-08,1.744,1.744,1.615,1.744,51822.0
2019-03-11,1.744,1.77,1.679,1.705,22255.0
2019-03-12,1.709,1.709,1.662,1.662,12311.0
2019-03-13,1.615,1.649,1.593,1.641,8520.0
2019-03-14,1.606,1.662,1.606,1.662,2226.0
2019-03-15,1.662,1.666,1.602,1.602,3659.0
2019-03-18,1.628,1.641,1.615,1.636,10994.0
2019-03-19,1.636,1.645,1.597,1.645,17390.0
2019-03-20,1.606,1.628,1.55,1.576,9812.0
2019-03-21,1.559,1.559,1.485,1.52,19390.0
2019-03-22,1.507,1.55,1.507,1.516,3795.0
2019-03-25,1.485,1.516,1.485,1.516,10947.0
2019-03-26,1.485,1.49,1.473,1.485,7712.0
2019-03-27,1.485,1.55,1.477,1.503,3267.0
2019-03-28,1.473,1.511,1.468,1.468,25271.0
2019-03-29,1.468,1.498,1.468,1.477,1567.0
2019-04-01,1.477,1.511,1.473,1.507,15190.0
2019-04-02,1.507,1.576,1.507,1.533,14664.0
2019-04-03,1.537,1.597,1.511,1.597,9489.0
2019-04-04,1.572,1.61,1.524,1.593,8200.0
2019-04-05,1.593,1.593,1.52,1.537,8576.0
2019-04-08,1.537,1.55,1.537,1.537,20672.0
2019-04-09,1.516,1.554,1.516,1.554,2451.0
2019-04-10,1.533,1.55,1.529,1.55,715.0
2019-04-11,1.529,1.546,1.529,1.546,2410.0
2019-04-12,1.529,1.55,1.516,1.55,4799.0
2019-04-15,1.593,1.593,1.524,1.524,10275.0
2019-04-16,1.524,1.524,1.524,1.524,19.0
2019-04-17,1.567,1.572,1.524,1.572,10920.0
2019-04-18,1.537,1.593,1.477,1.498,42524.0
2019-04-23,1.503,1.529,1.481,1.485,29724.0
2019-04-24,1.485,1.485,1.485,1.485,1295.0
2019-04-26,1.49,1.49,1.49,1.49,419.0
2019-04-29,1.49,1.498,1.49,1.498,53.0
2019-04-30,1.498,1.507,1.485,1.485,11279.0
2019-05-01,1.507,1.537,1.507,1.533,3935.0
2019-05-02,1.524,1.533,1.49,1.533,2684.0
2019-05-03,1.507,1.507,1.49,1.49,8548.0
2019-05-06,1.49,1.49,1.485,1.485,11970.0
2019-05-07,1.481,1.485,1.477,1.477,3943.0
2019-05-08,1.473,1.477,1.473,1.473,5983.0
2019-05-09,1.473,1.477,1.464,1.477,7594.0
2019-05-10,1.468,1.473,1.464,1.464,6737.0
2019-05-13,1.477,1.477,1.434,1.438,8494.0
2019-05-14,1.382,1.438,1.378,1.434,4648.0
2019-05-15,1.386,1.421,1.386,1.412,13804.0
2019-05-16,1.395,1.43,1.395,1.43,6674.0
2019-05-17,1.399,1.46,1.399,1.421,5216.0
2019-05-20,1.477,1.507,1.477,1.494,43359.0
2019-05-21,1.485,1.485,1.447,1.477,2019.0
2019-05-22,1.464,1.494,1.464,1.49,13004.0
2019-05-23,1.468,1.477,1.464,1.468,1908.0
2019-05-24,1.468,1.477,1.442,1.447,16751.0
2019-05-27,1.447,1.464,1.442,1.442,3773.0
2019-05-28,1.447,1.447,1.447,1.447,1395.0
2019-05-29,1.442,1.447,1.434,1.434,3442.0
2019-05-30,1.438,1.438,1.417,1.421,8204.0
2019-05-31,1.404,1.404,1.391,1.391,19264.0
2019-06-03,1.395,1.412,1.395,1.399,38629.0
2019-06-04,1.382,1.386,1.378,1.386,5537.0
2019-06-05,1.386,1.386,1.374,1.378,6247.0
2019-06-06,1.374,1.386,1.374,1.386,1837.0
2019-06-07,1.386,1.386,1.356,1.378,11971.0
2019-06-11,1.386,1.391,1.356,1.356,10362.0
2019-06-12,1.378,1.391,1.374,1.374,13247.0
2019-06-13,1.374,1.378,1.365,1.365,8280.0
2019-06-14,1.374,1.374,1.369,1.369,100.0
2019-06-17,1.365,1.369,1.361,1.365,9804.0
2019-06-18,1.378,1.391,1.365,1.365,30043.0
2019-06-19,1.369,1.378,1.369,1.369,8137.0
2019-06-20,1.374,1.378,1.343,1.343,18825.0
2019-06-21,1.378,1.378,1.361,1.365,14799.0
2019-06-24,1.365,1.404,1.361,1.361,9375.0
2019-06-25,1.378,1.378,1.356,1.356,9799.0
2019-06-26,1.356,1.378,1.352,1.352,58391.0
2019-06-27,1.369,1.386,1.356,1.361,10321.0
2019-06-28,1.356,1.361,1.343,1.343,38241.0
2019-07-01,1.348,1.382,1.348,1.356,16012.0
2019-07-02,1.356,1.365,1.356,1.356,3745.0
2019-07-03,1.378,1.378,1.348,1.348,17122.0
2019-07-04,1.369,1.369,1.352,1.352,8806.0
2019-07-05,1.352,1.361,1.352,1.352,1815.0
2019-07-08,1.356,1.378,1.356,1.365,7913.0
2019-07-09,1.365,1.378,1.361,1.361,3791.0
2019-07-10,1.378,1.382,1.352,1.352,16256.0
2019-07-11,1.382,1.386,1.382,1.382,29636.0
2019-07-12,1.395,1.421,1.382,1.382,24772.0
2019-07-15,1.386,1.421,1.386,1.391,28680.0
2019-07-16,1.404,1.43,1.391,1.391,7291.0
2019-07-17,1.417,1.455,1.417,1.434,16942.0
2019-07-18,1.451,1.455,1.421,1.421,8143.0
2019-07-19,1.421,1.455,1.421,1.447,8710.0
2019-07-22,1.464,1.477,1.46,1.464,11573.0
2019-07-23,1.464,1.464,1.464,1.464,0.0
2019-07-24,1.494,1.507,1.46,1.468,17749.0
2019-07-25,1.473,1.481,1.464,1.464,10296.0
2019-07-26,1.464,1.481,1.46,1.473,10500.0
2019-07-29,1.473,1.473,1.464,1.473,35949.0
2019-07-30,1.481,1.498,1.473,1.481,4651.0
2019-07-31,1.49,1.503,1.464,1.464,96085.0
2019-08-01,1.473,1.507,1.473,1.481,14250.0
2019-08-02,1.481,1.481,1.46,1.46,6041.0
2019-08-05,1.473,1.473,1.438,1.438,16824.0
2019-08-06,1.442,1.447,1.421,1.421,15461.0
2019-08-07,1.421,1.421,1.395,1.421,13052.0
2019-08-08,1.421,1.503,1.421,1.421,8664.0
2019-08-09,1.464,1.494,1.464,1.485,3545.0
2019-08-12,1.485,1.485,1.485,1.485,0.0
2019-08-13,1.485,1.485,1.382,1.455,10168.0
2019-08-14,1.404,1.455,1.395,1.455,1974.0
2019-08-15,1.395,1.408,1.391,1.391,14961.0
2019-08-16,1.447,1.447,1.391,1.391,2402.0
2019-08-19,1.451,1.498,1.438,1.481,34133.0
2019-08-20,1.481,1.481,1.434,1.455,15530.0
2019-08-21,1.455,1.46,1.421,1.451,13413.0
2019-08-22,1.455,1.455,1.214,1.283,121116.0
2019-08-23,1.296,1.309,1.279,1.287,13001.0
2019-08-26,1.287,1.313,1.283,1.296,26897.0
2019-08-27,1.287,1.296,1.283,1.287,4094.0
2019-08-28,1.318,1.322,1.318,1.322,6894.0
2019-08-29,1.313,1.313,1.292,1.292,18602.0
2019-08-30,1.296,1.296,1.283,1.292,11130.0
2019-09-02,1.292,1.292,1.249,1.249,35404.0
2019-09-03,1.249,1.292,1.249,1.253,13820.0
2019-09-04,1.257,1.27,1.252,1.27,9402.0
2019-09-05,1.334,1.339,1.316,1.33,7047.0
2019-09-06,1.334,1.339,1.294,1.299,15128.0
2019-09-09,1.325,1.33,1.325,1.33,1000.0
2019-09-10,1.339,1.339,1.299,1.299,9212.0
2019-09-11,1.339,1.339,1.33,1.33,1751.0
2019-09-12,1.348,1.428,1.316,1.316,10968.0
2019-09-13,1.33,1.352,1.316,1.33,2059.0
2019-09-16,1.325,1.352,1.316,1.321,6696.0
2019-09-17,1.321,1.383,1.321,1.348,44757.0
2019-09-18,1.352,1.352,1.343,1.343,10314.0
2019-09-19,1.325,1.361,1.325,1.348,2375.0
2019-09-20,1.343,1.361,1.343,1.348,7805.0
2019-09-23,1.348,1.361,1.343,1.343,15262.0
2019-09-24,1.406,1.406,1.352,1.352,3785.0
2019-09-25,1.361,1.361,1.343,1.343,11445.0
2019-09-26,1.348,1.352,1.343,1.343,3664.0
2019-09-27,1.343,1.419,1.343,1.343,10476.0
2019-09-30,1.343,1.379,1.343,1.374,26447.0
2019-10-01,1.374,1.428,1.374,1.374,17195.0
2019-10-02,1.406,1.406,1.365,1.365,17624.0
2019-10-03,1.365,1.383,1.365,1.365,12347.0
2019-10-04,1.383,1.392,1.365,1.365,8360.0
2019-10-07,1.383,1.41,1.383,1.406,4579.0
2019-10-08,1.41,1.428,1.383,1.383,11286.0
2019-10-09,1.379,1.379,1.343,1.343,110364.0
2019-10-10,1.383,1.383,1.365,1.365,10176.0
2019-10-11,1.365,1.383,1.357,1.357,13320.0
2019-10-14,1.365,1.383,1.357,1.357,4788.0
2019-10-15,1.383,1.383,1.343,1.361,4161.0
2019-10-16,1.361,1.361,1.348,1.348,3853.0
2019-10-17,1.348,1.37,1.343,1.357,13033.0
2019-10-18,1.357,1.357,1.334,1.334,28525.0
2019-10-21,1.339,1.357,1.339,1.348,14224.0
2019-10-22,1.339,1.348,1.334,1.348,6255.0
2019-10-23,1.348,1.361,1.339,1.339,9107.0
2019-10-24,1.348,1.352,1.339,1.339,489.0
2019-10-25,1.343,1.361,1.339,1.339,5620.0
2019-10-28,1.339,1.361,1.339,1.339,19985.0
2019-10-29,1.348,1.348,1.348,1.348,2020.0
2019-10-30,1.361,1.361,1.343,1.343,16650.0
2019-10-31,1.357,1.383,1.343,1.343,33726.0
2019-11-01,1.361,1.383,1.339,1.339,15455.0
2019-11-04,1.374,1.374,1.343,1.348,10795.0
2019-11-05,1.348,1.37,1.348,1.348,5799.0
2019-11-06,1.374,1.374,1.348,1.348,16261.0
2019-11-07,1.357,1.361,1.343,1.343,8816.0
2019-11-08,1.343,1.357,1.339,1.352,15572.0
2019-11-11,1.357,1.357,1.339,1.339,28331.0
2019-11-12,1.352,1.357,1.339,1.343,24767.0
2019-11-13,1.343,1.352,1.325,1.325,30788.0
2019-11-14,1.334,1.339,1.325,1.325,14666.0
2019-11-15,1.325,1.339,1.325,1.325,25916.0
2019-11-18,1.325,1.334,1.321,1.325,34636.0
2019-11-19,1.321,1.339,1.321,1.321,18797.0
2019-11-20,1.339,1.339,1.316,1.316,27693.0
2019-11-21,1.33,1.33,1.307,1.307,18631.0
2019-11-22,1.312,1.321,1.307,1.307,18763.0
2019-11-25,1.312,1.321,1.307,1.312,11285.0
2019-11-26,1.316,1.321,1.307,1.321,34922.0
2019-11-27,1.321,1.334,1.307,1.334,62926.0
2019-11-28,1.312,1.339,1.312,1.339,25405.0
2019-11-29,1.339,1.348,1.312,1.312,19999.0
2019-12-02,1.33,1.33,1.312,1.312,20014.0
2019-12-03,1.312,1.316,1.312,1.312,5114.0
2019-12-04,1.321,1.339,1.312,1.312,15835.0
2019-12-05,1.312,1.316,1.307,1.307,6753.0
2019-12-06,1.307,1.321,1.307,1.307,5380.0
2019-12-09,1.312,1.321,1.307,1.307,4966.0
2019-12-10,1.33,1.33,1.307,1.307,5624.0
2019-12-11,1.307,1.312,1.307,1.307,9915.0
2019-12-12,1.307,1.339,1.303,1.303,28047.0
2019-12-13,1.303,1.303,1.303,1.303,0.0
2019-12-16,1.307,1.334,1.307,1.307,8320.0
2019-12-17,1.321,1.325,1.307,1.307,1278.0
2019-12-18,1.307,1.316,1.307,1.312,4045.0
2019-12-19,1.316,1.316,1.303,1.303,30001.0
2019-12-20,1.307,1.316,1.303,1.303,19039.0
2019-12-23,1.307,1.312,1.303,1.303,5227.0
2019-12-24,1.303,1.312,1.303,1.312,411.0
2019-12-27,1.312,1.312,1.303,1.303,2919.0
2019-12-30,1.303,1.307,1.299,1.299,14844.0
2019-12-31,1.303,1.303,1.294,1.294,3811.0
2020-01-02,1.316,1.316,1.29,1.29,26775.0
2020-01-03,1.29,1.343,1.29,1.303,24160.0
2020-01-06,1.316,1.334,1.303,1.303,6859.0
2020-01-07,1.303,1.303,1.272,1.272,31051.0
2020-01-08,1.294,1.294,1.174,1.183,36274.0
2020-01-09,1.196,1.334,1.196,1.276,45395.0
2020-01-10,1.276,1.276,1.276,1.276,0.0
2020-01-13,1.316,1.316,1.263,1.294,16588.0
2020-01-14,1.294,1.294,1.258,1.267,41304.0
2020-01-15,1.276,1.321,1.272,1.281,13139.0
2020-01-16,1.325,1.325,1.281,1.285,17143.0
2020-01-17,1.325,1.33,1.272,1.272,46927.0
2020-01-20,1.272,1.294,1.267,1.267,11195.0
2020-01-21,1.272,1.294,1.267,1.281,15299.0
2020-01-22,1.276,1.294,1.276,1.294,10427.0
2020-01-23,1.294,1.294,1.272,1.281,17171.0
2020-01-24,1.285,1.303,1.281,1.294,2405.0
2020-01-28,1.294,1.299,1.281,1.281,16611.0
2020-01-29,1.294,1.316,1.285,1.285,30261.0
2020-01-30,1.29,1.316,1.29,1.29,35229.0
2020-01-31,1.267,1.294,1.267,1.281,21545.0
2020-02-03,1.281,1.294,1.276,1.276,16085.0
2020-02-04,1.272,1.285,1.272,1.272,5764.0
2020-02-05,1.281,1.29,1.272,1.272,13984.0
2020-02-06,1.294,1.294,1.281,1.281,25336.0
2020-02-07,1.29,1.294,1.272,1.276,4439.0
2020-02-10,1.276,1.29,1.276,1.29,4070.0
2020-02-11,1.285,1.29,1.285,1.29,12534.0
2020-02-12,1.281,1.285,1.281,1.281,2470.0
2020-02-13,1.276,1.281,1.276,1.276,14843.0
2020-02-14,1.276,1.281,1.276,1.281,7263.0
2020-02-17,1.281,1.294,1.281,1.281,4328.0
2020-02-18,1.281,1.294,1.281,1.294,3540.0
2020-02-19,1.29,1.294,1.281,1.281,18170.0
2020-02-20,1.281,1.294,1.281,1.281,29205.0
2020-02-21,1.281,1.294,1.281,1.281,15407.0
2020-02-24,1.281,1.285,1.196,1.2,65678.0
2020-02-25,1.205,1.272,1.174,1.272,9219.0
2020-02-26,1.272,1.272,1.2,1.205,20372.0
2020-02-27,1.205,1.232,1.205,1.232,7060.0
2020-02-28,1.249,1.249,1.218,1.249,17393.0
2020-03-02,1.258,1.321,1.258,1.294,60605.0
2020-03-03,1.303,1.321,1.29,1.29,39616.0
2020-03-04,1.307,1.307,1.267,1.285,71811.0
2020-03-05,1.294,1.294,1.285,1.285,92451.0
2020-03-06,1.263,1.263,1.236,1.249,29331.0
2020-03-09,1.249,1.249,1.178,1.205,153492.0
2020-03-10,1.187,1.187,1.098,1.098,93995.0
2020-03-11,1.116,1.156,1.116,1.147,107442.0
2020-03-12,1.141,1.165,1.092,1.107,136459.0
2020-03-13,1.108,1.108,0.932,1.0,86630.0
2020-03-16,0.976,1.044,0.947,1.005,9507.0
2020-03-17,1.005,1.074,1.005,1.064,10298.0
2020-03-18,1.049,1.074,0.986,0.986,20622.0
2020-03-19,0.976,1.039,0.966,1.039,22502.0
2020-03-20,1.059,1.074,0.991,0.991,44258.0
2020-03-23,0.976,1.025,0.976,1.02,18947.0
2020-03-24,1.015,1.025,0.981,1.025,16858.0
2020-03-25,0.991,1.02,0.976,1.02,63730.0
2020-03-26,0.995,1.025,0.995,1.025,50295.0
2020-03-27,1.025,1.069,1.005,1.01,83190.0
2020-03-30,1.027,1.027,0.986,1.01,69655.0
2020-03-31,1.03,1.074,1.02,1.049,99605.0
2020-04-01,1.049,1.049,1.0,1.025,87796.0
2020-04-02,1.049,1.049,1.01,1.015,80427.0
2020-04-03,1.03,1.049,1.02,1.039,135865.0
2020-04-06,1.049,1.049,1.025,1.025,108261.0
2020-04-07,1.049,1.049,1.037,1.042,30507.0
2020-04-08,1.049,1.049,1.03,1.03,38668.0
2020-04-09,1.03,1.03,1.01,1.025,71393.0
2020-04-14,1.03,1.039,1.015,1.037,67191.0
2020-04-15,1.039,1.049,1.025,1.034,34069.0
2020-04-16,1.049,1.054,1.025,1.049,46069.0
2020-04-17,1.049,1.059,1.039,1.044,33250.0
2020-04-20,1.049,1.054,1.03,1.03,18307.0
2020-04-21,1.025,1.039,1.02,1.02,31605.0
2020-04-22,1.025,1.034,1.01,1.01,22371.0
2020-04-23,1.02,1.039,1.02,1.039,17691.0
2020-04-24,1.039,1.049,1.02,1.03,15077.0
2020-04-27,1.049,1.049,1.025,1.03,54420.0
2020-04-28,1.049,1.049,1.025,1.025,23706.0
2020-04-29,1.034,1.049,1.034,1.034,44349.0
2020-04-30,1.03,1.044,1.025,1.044,34937.0
2020-05-01,1.049,1.054,1.044,1.054,36717.0
2020-05-04,1.069,1.069,1.034,1.049,39177.0
2020-05-05,1.074,1.074,1.054,1.074,27226.0
2020-05-06,1.074,1.181,1.074,1.103,72166.0
2020-05-07,1.122,1.166,1.11,1.161,30567.0
2020-05-08,1.166,1.22,1.166,1.203,53226.0
2020-05-11,1.23,1.23,1.161,1.171,50695.0
2020-05-12,1.166,1.181,1.156,1.181,18115.0
2020-05-13,1.171,1.171,1.171,1.171,3279.0
2020-05-14,1.147,1.147,1.049,1.108,207814.0
2020-05-15,1.117,1.122,1.064,1.064,81594.0
2020-05-18,1.064,1.074,1.059,1.069,52348.0
2020-05-19,1.064,1.074,1.054,1.054,32332.0
2020-05-20,1.069,1.108,1.059,1.098,51400.0
2020-05-21,1.098,1.098,1.059,1.069,74723.0
2020-05-22,1.074,1.074,1.034,1.049,93930.0
2020-05-25,1.054,1.069,1.049,1.069,18776.0
2020-05-26,1.054,1.064,1.025,1.044,136886.0
2020-05-27,1.044,1.064,1.044,1.064,39349.0
2020-05-28,1.059,1.078,1.054,1.059,81062.0
2020-05-29,1.059,1.059,1.039,1.039,51862.0
2020-06-01,1.064,1.069,1.044,1.059,77545.0
2020-06-02,1.069,1.069,1.049,1.049,114935.0
2020-06-03,1.054,1.059,1.049,1.049,62946.0
2020-06-04,1.054,1.069,1.044,1.054,96444.0
2020-06-05,1.064,1.069,1.059,1.064,62939.0
2020-06-09,1.083,1.147,1.078,1.122,110342.0
2020-06-10,1.142,1.176,1.122,1.147,71158.0
2020-06-11,1.132,1.132,1.088,1.093,61832.0
2020-06-12,1.083,1.088,1.059,1.069,57458.0
2020-06-15,1.088,1.088,1.054,1.054,55137.0
2020-06-16,1.059,1.069,1.054,1.054,52076.0
2020-06-17,1.054,1.059,1.054,1.054,10675.0
2020-06-18,1.054,1.059,1.049,1.049,34552.0
2020-06-19,1.049,1.059,1.049,1.049,25561.0
2020-06-22,1.049,1.059,1.034,1.034,93009.0
2020-06-23,1.039,1.044,1.015,1.015,115682.0
2020-06-24,1.03,1.034,1.0,1.0,86363.0
2020-06-25,1.0,1.03,1.0,1.005,29466.0
2020-06-26,1.01,1.015,0.995,1.015,82666.0
2020-06-29,1.015,1.015,0.986,0.986,41137.0
2020-06-30,0.986,1.005,0.986,0.991,66755.0
2020-07-01,0.991,1.0,0.986,0.991,48136.0
2020-07-02,0.991,1.0,0.986,0.991,38249.0
2020-07-03,1.005,1.015,1.005,1.005,20690.0
2020-07-06,1.015,1.015,1.005,1.005,18829.0
2020-07-07,1.01,1.015,1.005,1.015,19181.0
2020-07-08,1.01,1.01,1.0,1.0,21722.0
2020-07-09,1.015,1.034,1.015,1.034,24060.0
2020-07-10,1.02,1.02,1.0,1.005,24293.0
2020-07-13,1.005,1.034,1.005,1.02,29001.0
2020-07-14,1.025,1.025,1.01,1.01,16938.0
2020-07-15,1.01,1.02,1.005,1.005,32487.0
2020-07-16,1.015,1.02,1.0,1.02,52448.0
2020-07-17,1.0,1.01,0.995,1.0,26465.0
2020-07-20,1.015,1.015,1.0,1.0,7815.0
2020-07-21,1.0,1.015,1.0,1.01,5741.0
2020-07-22,1.01,1.015,1.005,1.005,13350.0
2020-07-23,1.01,1.025,1.01,1.01,52530.0
2020-07-24,1.015,1.015,1.0,1.0,79378.0
2020-07-27,1.049,1.049,1.015,1.015,18237.0
2020-07-28,1.0,1.015,1.0,1.005,20738.0
2020-07-29,1.005,1.02,1.005,1.02,1811.0
2020-07-30,1.01,1.015,1.0,1.0,27066.0
2020-07-31,1.0,1.015,1.0,1.005,16246.0
2020-08-03,1.01,1.01,0.995,1.0,22106.0
2020-08-04,1.0,1.005,0.995,1.0,26549.0
2020-08-05,1.005,1.005,0.995,0.995,14696.0
2020-08-06,1.0,1.005,0.995,1.0,16630.0
2020-08-07,0.995,1.005,0.986,1.005,49494.0
2020-08-10,1.005,1.005,0.995,0.995,8287.0
2020-08-11,1.0,1.005,0.995,0.995,8365.0
2020-08-12,1.005,1.005,0.991,0.991,17982.0
2020-08-13,1.0,1.01,0.991,0.995,31380.0
2020-08-14,0.991,1.005,0.991,0.991,27154.0
2020-08-17,1.0,1.01,1.0,1.01,22028.0
2020-08-18,1.005,1.005,0.991,1.0,20908.0
2020-08-19,0.995,1.0,0.986,1.0,48426.0
2020-08-20,0.986,0.995,0.971,0.971,107004.0
2020-08-21,0.971,0.991,0.966,0.976,49921.0
2020-08-24,0.995,1.0,0.981,0.981,22216.0
2020-08-25,0.986,0.995,0.981,0.991,6112.0
2020-08-26,0.991,0.995,0.981,0.986,29232.0
2020-08-27,0.986,0.986,0.966,0.966,48453.0
2020-08-28,0.966,0.971,0.966,0.971,17678.0
2020-08-31,0.981,0.981,0.976,0.981,40096.0
2020-09-01,0.976,0.976,0.966,0.976,12829.0
2020-09-02,0.976,0.976,0.961,0.969,31569.0
2020-09-03,1.025,1.025,0.981,1.0,95183.0
2020-09-04,1.0,1.0,0.976,0.976,8306.0
2020-09-07,0.971,0.991,0.966,0.986,29942.0
2020-09-08,0.991,0.991,0.991,0.991,2132.0
2020-09-09,0.986,0.986,0.966,0.973,9586.0
2020-09-10,0.966,0.986,0.966,0.976,10585.0
2020-09-11,0.973,0.976,0.966,0.966,14602.0
2020-09-14,0.976,0.976,0.964,0.964,23081.0
2020-09-15,0.966,0.976,0.966,0.976,10616.0
2020-09-16,0.961,0.976,0.961,0.976,17973.0
2020-09-17,0.976,0.981,0.966,0.966,23986.0
2020-09-18,0.981,1.015,0.966,0.966,109076.0
2020-09-21,0.976,0.986,0.966,0.966,3043.0
2020-09-22,0.971,0.981,0.966,0.966,21279.0
2020-09-23,0.976,0.976,0.961,0.961,62879.0
2020-09-24,0.966,0.971,0.961,0.966,29290.0
2020-09-25,0.971,0.976,0.961,0.976,11018.0
2020-09-28,0.995,1.01,0.986,1.005,29934.0
2020-09-29,1.005,1.005,0.986,0.986,10906.0
2020-09-30,0.986,1.0,0.969,0.969,24923.0
2020-10-01,0.969,0.986,0.966,0.966,18110.0
2020-10-02,0.981,0.986,0.966,0.981,18027.0
2020-10-05,0.981,0.986,0.971,0.981,4739.0
2020-10-06,0.971,0.981,0.969,0.981,4384.0
2020-10-07,0.971,0.981,0.966,0.976,10607.0
2020-10-08,0.969,0.976,0.961,0.961,51437.0
2020-10-09,0.964,0.976,0.952,0.966,63540.0
2020-10-12,0.976,0.976,0.966,0.966,11776.0
2020-10-13,0.966,0.971,0.954,0.954,42457.0
2020-10-14,0.952,0.959,0.952,0.952,34163.0
2020-10-15,0.952,0.959,0.952,0.952,43460.0
2020-10-16,0.954,0.954,0.927,0.934,36462.0
2020-10-19,0.932,0.934,0.917,0.922,46149.0
2020-10-20,0.932,0.932,0.927,0.93,5565.0
2020-10-21,0.93,0.937,0.917,0.937,30471.0
2020-10-22,0.959,0.971,0.939,0.971,31944.0
2020-10-23,0.971,0.976,0.939,0.969,21704.0
2020-10-26,0.971,0.976,0.947,0.976,47537.0
2020-10-27,0.973,0.973,0.952,0.966,4010.0
2020-10-28,0.973,0.973,0.93,0.952,25045.0
2020-10-29,0.966,0.966,0.93,0.964,4701.0
2020-10-30,0.961,0.961,0.942,0.956,7205.0
2020-11-02,0.964,0.964,0.942,0.942,7405.0
2020-11-03,0.942,0.944,0.927,0.927,5293.0
2020-11-04,0.942,0.956,0.942,0.949,9483.0
2020-11-05,0.956,0.966,0.956,0.966,19468.0
2020-11-06,0.932,0.949,0.93,0.934,42075.0
2020-11-09,0.947,0.947,0.934,0.934,2102.0
2020-11-10,0.937,0.956,0.934,0.947,64990.0
2020-11-11,0.952,0.966,0.942,0.966,31347.0
2020-11-12,0.964,0.966,0.954,0.964,20478.0
2020-11-13,0.966,0.966,0.961,0.966,54520.0
2020-11-16,0.971,0.971,0.971,0.971,0.0
2020-11-17,0.971,0.976,0.949,0.949,109706.0
2020-11-18,0.976,0.976,0.952,0.961,17188.0
2020-11-19,0.976,0.976,0.961,0.961,2331.0
2020-11-20,0.976,0.976,0.964,0.966,18029.0
2020-11-23,0.976,0.976,0.969,0.976,54874.0
2020-11-24,0.981,0.991,0.976,0.986,22472.0
2020-11-25,0.995,1.025,0.995,1.025,116999.0
2020-11-26,1.034,1.093,1.034,1.074,118934.0
2020-11-27,1.088,1.088,1.044,1.049,37957.0
2020-11-30,1.049,1.088,1.049,1.049,56985.0
2020-12-01,1.074,1.074,1.02,1.034,38490.0
2020-12-02,1.034,1.054,1.02,1.02,14986.0
2020-12-03,1.02,1.074,1.02,1.064,85622.0
2020-12-04,1.069,1.147,1.069,1.122,110661.0
2020-12-07,1.127,1.225,1.127,1.21,177362.0
2020-12-08,1.21,1.41,1.186,1.215,107056.0
2020-12-09,1.22,1.342,1.22,1.239,59155.0
2020-12-10,1.244,1.283,1.147,1.147,191911.0
2020-12-11,1.161,1.274,1.161,1.249,58295.0
2020-12-14,1.259,1.269,1.215,1.215,35138.0
2020-12-15,1.2,1.2,1.064,1.113,146159.0
2020-12-16,1.108,1.132,1.098,1.098,118709.0
2020-12-17,1.122,1.156,1.098,1.113,37888.0
2020-12-18,1.098,1.215,1.098,1.152,57337.0
2020-12-21,1.215,1.244,1.171,1.205,90907.0
2020-12-22,1.205,1.205,1.113,1.152,52475.0
2020-12-23,1.152,1.191,1.117,1.171,56073.0
2020-12-24,1.156,1.21,1.156,1.186,28876.0
2020-12-29,1.21,1.215,1.166,1.215,48355.0
2020-12-30,1.161,1.23,1.161,1.23,66281.0
2020-12-31,1.176,1.225,1.176,1.181,28037.0
2021-01-04,1.22,1.239,1.191,1.225,37785.0
2021-01-05,1.23,1.23,1.181,1.191,70692.0
2021-01-06,1.225,1.235,1.205,1.215,68286.0
2021-01-07,1.23,1.23,1.2,1.2,42391.0
2021-01-08,1.196,1.22,1.196,1.215,38609.0
2021-01-11,1.22,1.259,1.21,1.244,102804.0
2021-01-12,1.259,1.259,1.21,1.215,12187.0
2021-01-13,1.22,1.249,1.205,1.244,19673.0
2021-01-14,1.249,1.259,1.244,1.249,43486.0
2021-01-15,1.249,1.249,1.22,1.244,19078.0
2021-01-18,1.244,1.254,1.152,1.152,104009.0
2021-01-19,1.152,1.205,1.147,1.156,50527.0
2021-01-20,1.244,1.244,1.181,1.21,37504.0
2021-01-21,1.2,1.215,1.191,1.205,37223.0
2021-01-22,1.205,1.205,1.171,1.171,51728.0
2021-01-25,1.176,1.176,1.147,1.166,24346.0
2021-01-27,1.186,1.186,1.147,1.161,35478.0
2021-01-28,1.161,1.22,1.156,1.22,33956.0
2021-01-29,1.23,1.244,1.176,1.191,151473.0
2021-02-01,1.191,1.196,1.171,1.171,50340.0
2021-02-02,1.181,1.181,1.132,1.132,48158.0
2021-02-03,1.137,1.181,1.127,1.166,55529.0
2021-02-04,1.171,1.23,1.166,1.23,108701.0
2021-02-05,1.23,1.235,1.161,1.21,36711.0
2021-02-08,1.21,1.21,1.171,1.171,34671.0
2021-02-09,1.181,1.2,1.176,1.2,107411.0
2021-02-10,1.196,1.2,1.186,1.2,21636.0
2021-02-11,1.181,1.196,1.176,1.186,9345.0
2021-02-12,1.186,1.225,1.186,1.196,45577.0
2021-02-15,1.22,1.235,1.196,1.196,17610.0
2021-02-16,1.196,1.235,1.191,1.191,54781.0
2021-02-17,1.21,1.21,1.191,1.196,11605.0
2021-02-18,1.196,1.215,1.181,1.186,30893.0
2021-02-19,1.2,1.205,1.186,1.186,59067.0
2021-02-22,1.196,1.196,1.171,1.196,64079.0
2021-02-23,1.2,1.22,1.2,1.22,36871.0
2021-02-24,1.23,1.269,1.23,1.23,77448.0
2021-02-25,1.254,1.259,1.23,1.254,30480.0
2021-02-26,1.259,1.264,1.225,1.259,97435.0
2021-03-01,1.171,1.186,1.147,1.171,102482.0
2021-03-02,1.171,1.171,1.137,1.142,63638.0
2021-03-03,1.147,1.176,1.147,1.156,27002.0
2021-03-04,1.176,1.181,1.152,1.181,20332.0
2021-03-05,1.181,1.181,1.137,1.161,25804.0
2021-03-08,1.171,1.196,1.171,1.196,23596.0
2021-03-09,1.196,1.196,1.147,1.161,28998.0
2021-03-10,1.152,1.156,1.137,1.156,24654.0
2021-03-11,1.137,1.152,1.137,1.137,26176.0
2021-03-12,1.137,1.142,1.122,1.142,46246.0
2021-03-15,1.147,1.171,1.142,1.152,20023.0
2021-03-16,1.161,1.161,1.152,1.152,6516.0
2021-03-17,1.147,1.147,1.127,1.132,8471.0
2021-03-18,1.132,1.142,1.122,1.142,11087.0
2021-03-19,1.137,1.147,1.122,1.147,35120.0
2021-03-22,1.122,1.132,1.117,1.117,52145.0
2021-03-23,1.117,1.117,1.088,1.088,22927.0
2021-03-24,1.088,1.113,1.078,1.093,17224.0
2021-03-25,1.098,1.108,1.088,1.088,6529.0
2021-03-26,1.117,1.117,1.088,1.113,7830.0
2021-03-29,1.122,1.142,1.093,1.127,30090.0
2021-03-30,1.125,1.137,1.098,1.103,46481.0
2021-03-31,1.103,1.113,1.103,1.113,11030.0
2021-04-01,1.113,1.127,1.078,1.078,30695.0
2021-04-06,1.083,1.108,1.083,1.098,12967.0
2021-04-07,1.098,1.103,1.098,1.103,15715.0
2021-04-08,1.108,1.117,1.103,1.113,5312.0
2021-04-09,1.122,1.122,1.098,1.098,6112.0
2021-04-12,1.103,1.122,1.103,1.113,15450.0
2021-04-13,1.113,1.132,1.103,1.122,21123.0
2021-04-14,1.132,1.132,1.113,1.113,17513.0
2021-04-15,1.117,1.127,1.113,1.127,30903.0
2021-04-16,1.117,1.127,1.113,1.113,2533.0
2021-04-19,1.122,1.122,1.103,1.103,13239.0
2021-04-20,1.113,1.113,1.108,1.108,7827.0
2021-04-21,1.108,1.108,1.098,1.098,28492.0
2021-04-22,1.103,1.117,1.083,1.083,33410.0
2021-04-23,1.083,1.103,1.049,1.049,33284.0
2021-04-26,1.044,1.054,1.03,1.03,14375.0
2021-04-27,1.03,1.03,1.0,1.025,56258.0
2021-04-28,1.01,1.015,1.0,1.0,6861.0
2021-04-29,1.0,1.039,1.0,1.02,15688.0
2021-04-30,1.02,1.039,1.02,1.02,4791.0
2021-05-03,1.02,1.02,0.991,0.991,30521.0
2021-05-04,1.005,1.049,0.995,1.01,19571.0
2021-05-05,1.044,1.049,1.005,1.005,23517.0
2021-05-06,1.034,1.044,0.995,1.0,38524.0
2021-05-07,1.005,1.02,1.005,1.02,8578.0
2021-05-10,1.034,1.044,1.03,1.034,18634.0
2021-05-11,1.034,1.034,0.991,1.0,25930.0
2021-05-12,1.0,1.005,1.0,1.0,1887.0
2021-05-13,1.0,1.034,0.986,0.986,45105.0
2021-05-14,0.986,1.015,0.981,0.981,23947.0
2021-05-17,1.015,1.025,0.976,1.005,22373.0
2021-05-18,1.034,1.034,1.0,1.025,8421.0
2021-05-19,1.034,1.034,0.981,0.981,1097.0
2021-05-20,1.0,1.02,1.0,1.0,26411.0
2021-05-21,0.981,1.01,0.976,0.981,35619.0
2021-05-24,0.981,1.0,0.976,0.976,15668.0
2021-05-25,0.976,1.01,0.976,1.0,3844.0
2021-05-26,1.005,1.025,0.981,1.02,46776.0
2021-05-27,0.991,1.025,0.981,0.986,39620.0
2021-05-28,0.991,0.998,0.971,0.971,84168.0
2021-05-31,1.005,1.015,0.991,0.995,4669.0
2021-06-01,1.0,1.02,0.995,0.995,20737.0
2021-06-02,1.01,1.025,1.0,1.015,51381.0
2021-06-03,1.025,1.049,1.01,1.034,80848.0
2021-06-04,1.034,1.049,1.015,1.015,77311.0
2021-06-07,1.02,1.054,1.01,1.015,69153.0
2021-06-08,1.025,1.042,1.015,1.015,45536.0
2021-06-09,1.025,1.074,1.02,1.049,93761.0
2021-06-10,1.074,1.117,1.042,1.049,220531.0
2021-06-11,1.044,1.078,1.039,1.049,155847.0
2021-06-15,1.054,1.074,1.039,1.039,87751.0
2021-06-16,1.044,1.044,1.02,1.02,49806.0
2021-06-17,1.034,1.049,1.005,1.005,52311.0
2021-06-18,1.005,1.025,0.995,0.995,56112.0
2021-06-21,0.995,1.025,0.981,0.986,35260.0
2021-06-22,1.0,1.015,0.981,0.986,59851.0
2021-06-23,0.991,1.005,0.986,0.986,32400.0
2021-06-24,0.986,1.005,0.981,0.986,48475.0
2021-06-25,0.986,1.0,0.981,0.986,40347.0
2021-06-28,0.986,0.986,0.971,0.971,107627.0
2021-06-29,0.971,0.971,0.939,0.939,97483.0
2021-06-30,0.942,0.966,0.939,0.949,59042.0
2021-07-01,0.969,0.986,0.961,0.964,9327.0
2021-07-02,0.976,0.986,0.976,0.986,15235.0
2021-07-05,0.981,1.015,0.981,1.015,45365.0
2021-07-06,1.015,1.034,0.991,1.01,46016.0
2021-07-07,1.0,1.025,0.986,0.986,41797.0
2021-07-08,0.986,1.039,0.986,1.034,171630.0
2021-07-09,1.034,1.054,1.025,1.03,77296.0
2021-07-12,1.054,1.054,1.034,1.039,38218.0
2021-07-13,1.044,1.064,1.039,1.044,95619.0
2021-07-14,1.044,1.054,1.01,1.01,60393.0
2021-07-15,1.025,1.059,1.02,1.044,14354.0
2021-07-16,1.044,1.074,1.044,1.049,62950.0
2021-07-19,1.059,1.074,1.015,1.03,48075.0
2021-07-20,1.025,1.044,1.01,1.01,55388.0
2021-07-21,1.015,1.034,1.005,1.005,35451.0
2021-07-22,1.005,1.025,1.005,1.025,187082.0
2021-07-23,1.005,1.039,1.005,1.01,50975.0
2021-07-26,1.015,1.039,1.005,1.005,40824.0
2021-07-27,1.01,1.02,1.005,1.005,43746.0
2021-07-28,1.005,1.02,0.991,0.991,32929.0
2021-07-29,0.991,1.015,0.991,1.01,11686.0
2021-07-30,1.01,1.034,1.0,1.034,75127.0
2021-08-02,1.034,1.034,0.991,0.991,44119.0
2021-08-03,1.01,1.03,1.0,1.015,26235.0
2021-08-04,0.995,1.02,0.995,1.02,11216.0
2021-08-05,1.005,1.025,1.0,1.0,13087.0
2021-08-06,1.02,1.025,1.005,1.015,14214.0
2021-08-09,1.01,1.059,1.005,1.059,71550.0
2021-08-10,1.039,1.064,1.025,1.039,52391.0
2021-08-11,1.054,1.161,1.044,1.127,311765.0
2021-08-12,1.132,1.23,1.132,1.22,267979.0
2021-08-13,1.21,1.269,1.171,1.171,172098.0
2021-08-16,1.171,1.171,1.108,1.137,96315.0
2021-08-17,1.137,1.2,1.103,1.171,137541.0
2021-08-18,1.147,1.191,1.127,1.152,69777.0
2021-08-19,1.137,1.205,1.137,1.2,108935.0
2021-08-20,1.078,1.137,1.054,1.059,149567.0
2021-08-23,1.03,1.074,1.03,1.039,122567.0
2021-08-24,1.039,1.056,1.025,1.034,69755.0
2021-08-25,1.03,1.049,1.005,1.03,104953.0
2021-08-26,1.03,1.059,1.03,1.039,39264.0
2021-08-27,1.03,1.044,1.015,1.044,61219.0
2021-08-30,1.059,1.074,1.034,1.044,69360.0
2021-08-31,1.069,1.069,1.054,1.054,60083.0
2021-09-01,1.074,1.127,1.059,1.127,139168.0
2021-09-02,1.147,1.171,1.103,1.156,123810.0
2021-09-03,1.156,1.21,1.147,1.156,226142.0
2021-09-06,1.176,1.186,1.122,1.186,227619.0
2021-09-07,1.166,1.191,1.142,1.186,132363.0
2021-09-08,1.181,1.191,1.161,1.161,139947.0
2021-09-09,1.171,1.205,1.152,1.181,158298.0
2021-09-10,1.171,1.205,1.142,1.196,196013.0
2021-09-13,1.196,1.278,1.181,1.259,386351.0
2021-09-14,1.22,1.244,1.22,1.225,151130.0
2021-09-15,1.239,1.259,1.205,1.259,116705.0
2021-09-16,1.244,1.318,1.244,1.288,393911.0
2021-09-17,1.283,1.288,1.176,1.22,280735.0
2021-09-20,1.186,1.191,1.152,1.156,128972.0
2021-09-21,1.147,1.196,1.088,1.181,114248.0
2021-09-22,1.152,1.205,1.142,1.181,102841.0
2021-09-23,1.171,1.244,1.166,1.239,191003.0
2021-09-24,1.239,1.254,1.23,1.239,119008.0
2021-09-27,1.239,1.269,1.22,1.249,186004.0
2021-09-28,1.244,1.303,1.225,1.298,250404.0
2021-09-29,1.308,1.332,1.298,1.327,171258.0
2021-09-30,1.318,1.327,1.288,1.313,69815.0
2021-10-01,1.322,1.503,1.322,1.464,949707.0
2021-10-04,1.522,1.757,1.522,1.727,619324.0
2021-10-05,1.727,1.835,1.683,1.791,620087.0
2021-10-06,1.82,1.952,1.815,1.952,624348.0
2021-10-07,1.952,1.952,1.766,1.825,559122.0
2021-10-08,1.825,1.849,1.747,1.766,382976.0
2021-10-11,1.805,2.01,1.786,2.01,806039.0
2021-10-12,2.045,2.064,1.884,1.918,684473.0
2021-10-13,1.927,1.942,1.864,1.903,221238.0
2021-10-14,1.918,1.918,1.815,1.835,216985.0
2021-10-15,1.84,1.893,1.815,1.835,218508.0
2021-10-18,1.83,1.83,1.713,1.757,322258.0
2021-10-19,1.786,1.84,1.786,1.81,167356.0
2021-10-20,1.771,1.776,1.649,1.698,275293.0
2021-10-21,1.693,1.693,1.61,1.635,240021.0
2021-10-22,1.63,1.635,1.479,1.503,488275.0
2021-10-25,1.488,1.522,1.459,1.469,383947.0
2021-10-26,1.483,1.498,1.435,1.474,185694.0
2021-10-27,1.454,1.469,1.42,1.44,215677.0
2021-10-28,1.415,1.479,1.386,1.464,245860.0
2021-10-29,1.464,1.464,1.43,1.444,153746.0
2021-11-01,1.459,1.459,1.391,1.44,109280.0
2021-11-02,1.44,1.44,1.318,1.318,405123.0
2021-11-03,1.288,1.342,1.269,1.327,208736.0
2021-11-04,1.386,1.4,1.322,1.357,134526.0
2021-11-05,1.337,1.366,1.308,1.357,149793.0
2021-11-08,1.342,1.342,1.308,1.313,105927.0
2021-11-09,1.322,1.347,1.318,1.322,125575.0
2021-11-10,1.342,1.347,1.288,1.318,150377.0
2021-11-11,1.347,1.352,1.293,1.318,148191.0
2021-11-12,1.322,1.342,1.303,1.327,95979.0
2021-11-15,1.327,1.327,1.288,1.293,198648.0
2021-11-16,1.298,1.339,1.298,1.313,104780.0
2021-11-17,1.313,1.318,1.288,1.298,108494.0
2021-11-18,1.298,1.322,1.288,1.288,74863.0
2021-11-19,1.293,1.293,1.278,1.278,81091.0
2021-11-22,1.293,1.298,1.274,1.274,80039.0
2021-11-23,1.303,1.361,1.244,1.342,236673.0
2021-11-24,1.308,1.354,1.303,1.303,94305.0
2021-11-25,1.322,1.41,1.313,1.391,263189.0
2021-11-26,1.41,1.41,1.249,1.269,471715.0
2021-11-29,1.269,1.283,1.22,1.254,106640.0
2021-11-30,1.254,1.298,1.239,1.254,94520.0
2021-12-01,1.235,1.271,1.22,1.264,81624.0
2021-12-02,1.254,1.254,1.215,1.22,106045.0
2021-12-03,1.225,1.239,1.21,1.22,102895.0
2021-12-06,1.21,1.271,1.21,1.235,89715.0
2021-12-07,1.235,1.264,1.22,1.264,79396.0
2021-12-08,1.239,1.264,1.22,1.244,78026.0
2021-12-09,1.244,1.254,1.22,1.22,56456.0
2021-12-10,1.235,1.235,1.191,1.196,106102.0
2021-12-13,1.205,1.215,1.176,1.205,73636.0
2021-12-14,1.205,1.205,1.171,1.171,87448.0
2021-12-15,1.176,1.205,1.161,1.205,80325.0
2021-12-16,1.181,1.22,1.171,1.196,107259.0
2021-12-17,1.22,1.274,1.2,1.239,138151.0
2021-12-20,1.264,1.264,1.21,1.215,74573.0
2021-12-21,1.215,1.259,1.21,1.259,48798.0
2021-12-22,1.249,1.288,1.22,1.283,138321.0
2021-12-23,1.269,1.298,1.269,1.283,79168.0
2021-12-24,1.274,1.283,1.269,1.278,36793.0
2021-12-29,1.269,1.293,1.269,1.278,86075.0
2021-12-30,1.274,1.293,1.252,1.288,92502.0
2021-12-31,1.293,1.293,1.264,1.269,40467.0
2022-01-04,1.298,1.386,1.298,1.366,244529.0
2022-01-05,1.376,1.435,1.371,1.435,218576.0
2022-01-06,1.444,1.444,1.366,1.366,159402.0
2022-01-07,1.381,1.415,1.376,1.415,128717.0
2022-01-10,1.405,1.42,1.371,1.4,106414.0
2022-01-11,1.396,1.4,1.371,1.396,113566.0
2022-01-12,1.396,1.44,1.381,1.42,97474.0
2022-01-13,1.41,1.518,1.41,1.474,395774.0
2022-01-14,1.474,1.513,1.435,1.435,203339.0
2022-01-17,1.449,1.483,1.444,1.444,104080.0
2022-01-18,1.464,1.488,1.449,1.479,83066.0
2022-01-19,1.493,1.493,1.42,1.43,117795.0
2022-01-20,1.435,1.444,1.42,1.425,121473.0
2022-01-21,1.449,1.454,1.361,1.366,186950.0
2022-01-24,1.337,1.361,1.322,1.361,124561.0
2022-01-25,1.327,1.366,1.288,1.337,288019.0
2022-01-27,1.366,1.396,1.288,1.327,203176.0
2022-01-28,1.342,1.357,1.318,1.352,69816.0
2022-01-31,1.347,1.376,1.308,1.376,96294.0
2022-02-01,1.361,1.396,1.352,1.386,113290.0
2022-02-02,1.386,1.44,1.371,1.391,155787.0
2022-02-03,1.391,1.4,1.347,1.357,87163.0
2022-02-04,1.357,1.381,1.347,1.371,72326.0
2022-02-07,1.371,1.459,1.347,1.454,236407.0
2022-02-08,1.435,1.464,1.435,1.44,102345.0
2022-02-09,1.454,1.464,1.415,1.464,135894.0
2022-02-10,1.464,1.498,1.454,1.479,175134.0
2022-02-11,1.479,1.552,1.474,1.552,315284.0
2022-02-14,1.557,1.64,1.547,1.62,280502.0
2022-02-15,1.625,1.625,1.527,1.576,253400.0
2022-02-16,1.605,1.654,1.586,1.64,178175.0
2022-02-17,1.64,1.654,1.591,1.591,128678.0
2022-02-18,1.586,1.63,1.561,1.63,120284.0
2022-02-21,1.615,1.615,1.576,1.61,51622.0
2022-02-22,1.596,1.596,1.542,1.552,154374.0
2022-02-23,1.561,1.596,1.552,1.586,114388.0
2022-02-24,1.61,1.61,1.552,1.586,137073.0
2022-02-25,1.591,1.708,1.591,1.703,284243.0
2022-02-28,1.708,1.805,1.664,1.698,291595.0
2022-03-01,1.937,2.04,1.903,1.952,1153090.0
2022-03-02,2.001,2.093,1.976,2.089,693585.0
2022-03-03,2.196,2.347,2.196,2.318,1913868.0
2022-03-04,2.352,2.396,2.269,2.381,881469.0
2022-03-07,2.489,2.586,2.42,2.479,1077224.0
2022-03-08,2.542,2.562,2.391,2.415,606342.0
2022-03-09,2.474,2.572,2.415,2.435,638111.0
2022-03-10,2.44,2.508,2.352,2.464,525405.0
2022-03-11,2.489,2.557,2.479,2.508,888148.0
2022-03-14,2.588,2.645,2.512,2.537,946595.0
2022-03-15,2.596,2.596,2.365,2.365,1047216.0
2022-03-16,2.314,2.432,2.291,2.359,478787.0
2022-03-17,2.359,2.421,2.258,2.303,494721.0
2022-03-18,2.393,2.444,2.376,2.393,397725.0
2022-03-21,2.421,2.478,2.376,2.478,281999.0
2022-03-22,2.54,2.641,2.534,2.551,417220.0
2022-03-23,2.579,2.579,2.461,2.534,350662.0
2022-03-24,2.557,2.669,2.54,2.636,331236.0
2022-03-25,2.647,2.72,2.596,2.681,316709.0
2022-03-28,2.715,2.749,2.669,2.681,248068.0
2022-03-29,2.602,2.624,2.517,2.613,300113.0
2022-03-30,2.624,2.624,2.511,2.523,225597.0
2022-03-31,2.523,2.585,2.506,2.506,160544.0
2022-04-01,2.511,2.619,2.511,2.585,183027.0
2022-04-04,2.585,2.703,2.568,2.669,581000.0
2022-04-05,2.669,2.732,2.596,2.596,299055.0
2022-04-06,2.681,2.743,2.596,2.72,342398.0
2022-04-07,2.737,2.884,2.737,2.822,591315.0
2022-04-08,2.861,2.94,2.636,2.918,685444.0
2022-04-11,2.726,2.89,2.726,2.754,908747.0
2022-04-12,2.76,2.794,2.692,2.715,374435.0
2022-04-13,2.765,2.957,2.765,2.873,1140358.0
2022-04-14,2.907,3.098,2.884,3.087,750054.0
2022-04-19,3.177,3.228,2.935,2.98,822902.0
2022-04-20,3.014,3.059,2.878,2.963,594197.0
2022-04-21,2.952,2.986,2.805,2.816,607333.0
2022-04-22,2.777,2.794,2.686,2.703,1391673.0
2022-04-26,2.681,2.794,2.602,2.794,990298.0
2022-04-27,2.794,2.895,2.771,2.85,447047.0
2022-04-28,2.867,3.042,2.856,2.963,892925.0
2022-04-29,3.048,3.127,2.991,3.008,646524.0
2022-05-02,3.042,3.042,2.895,2.895,328280.0
2022-05-03,2.935,3.036,2.923,2.974,516655.0
2022-05-04,3.025,3.121,2.94,2.974,431794.0
2022-05-05,3.048,3.211,3.002,3.194,1017802.0
2022-05-06,3.189,3.194,3.081,3.121,515645.0
2022-05-09,3.127,3.177,2.997,3.048,343471.0
2022-05-10,2.98,2.98,2.799,2.963,720250.0
2022-05-11,2.935,3.025,2.907,3.014,389024.0
2022-05-12,3.042,3.121,2.963,2.969,405044.0
2022-05-13,2.963,3.194,2.963,3.172,847169.0
2022-05-16,3.217,3.285,3.121,3.144,491557.0
2022-05-17,3.189,3.279,3.183,3.24,375398.0
2022-05-18,3.29,3.347,3.161,3.177,661543.0
2022-05-19,3.093,3.217,3.036,3.189,501693.0
2022-05-20,3.189,3.341,3.172,3.341,707953.0
2022-05-23,3.33,3.369,3.251,3.29,844859.0
2022-05-24,3.335,3.443,3.319,3.369,509246.0
2022-05-25,3.414,3.493,3.409,3.431,333119.0
2022-05-26,3.431,3.431,3.431,3.431,0.0
2022-05-27,3.431,3.431,3.431,3.431,0.0
2022-05-30,3.273,3.273,2.918,3.172,2631084.0
2022-05-31,3.189,3.268,3.127,3.268,1018119.0
2022-06-01,3.217,3.262,3.104,3.104,954299.0
2022-06-02,3.121,3.172,3.048,3.07,466732.0
2022-06-03,3.115,3.161,3.07,3.081,459566.0
2022-06-06,3.093,3.183,3.042,3.065,705221.0
2022-06-07,3.104,3.211,3.076,3.194,929517.0
2022-06-08,3.24,3.516,3.234,3.443,216321.0
2022-06-09,3.386,3.437,3.33,3.33,806668.0
2022-06-10,3.319,3.33,3.2,3.217,445973.0
2022-06-14,3.093,3.132,2.969,3.104,802374.0
2022-06-15,3.053,3.093,2.969,3.087,557981.0
2022-06-16,3.104,3.194,3.042,3.093,764197.0
2022-06-17,3.031,3.053,2.952,2.969,670430.0
2022-06-20,2.918,2.923,2.754,2.839,1379934.0
2022-06-21,2.907,3.053,2.878,2.963,908700.0
2022-06-22,3.076,3.076,2.912,2.957,605725.0
2022-06-23,2.963,2.963,2.836,2.884,342187.0
2022-06-24,2.89,2.974,2.85,2.923,454192.0
2022-06-27,2.946,3.008,2.923,2.935,244268.0
2022-06-28,3.019,3.138,2.98,3.059,597694.0
2022-06-29,3.059,3.118,2.991,2.991,238072.0
2022-06-30,2.997,3.048,2.969,3.036,209259.0
2022-07-01,3.008,3.008,2.884,2.884,327042.0
2022-07-04,2.912,2.997,2.867,2.884,472799.0
2022-07-05,2.912,2.923,2.856,2.878,203000.0
2022-07-06,2.822,2.822,2.686,2.686,492446.0
2022-07-07,2.709,2.799,2.653,2.794,455087.0
2022-07-08,2.822,2.912,2.805,2.907,282601.0
2022-07-11,2.895,2.986,2.878,2.878,410863.0
2022-07-12,2.918,2.974,2.895,2.935,280971.0
2022-07-13,2.946,3.031,2.901,2.907,592354.0
2022-07-14,2.94,3.206,2.94,3.206,697717.0
2022-07-15,3.155,3.302,3.093,3.24,441575.0
2022-07-18,3.341,3.403,3.251,3.302,563010.0
2022-07-19,3.352,3.42,3.319,3.33,614557.0
2022-07-20,3.386,3.465,3.341,3.381,623531.0
2022-07-21,3.364,3.403,3.206,3.217,945591.0
2022-07-22,3.155,3.228,3.093,3.189,558467.0
2022-07-25,3.172,3.228,3.155,3.161,262833.0
2022-07-26,3.206,3.256,3.161,3.206,444584.0
2022-07-27,3.262,3.347,3.194,3.211,751661.0
2022-07-28,2.935,2.935,2.737,2.861,8708817.0
2022-07-29,2.884,2.929,2.794,2.822,4046527.0
2022-08-01,2.816,2.864,2.794,2.828,2458415.0
2022-08-02,2.822,2.822,2.768,2.811,1569892.0
2022-08-03,2.794,2.816,2.76,2.777,1146385.0
2022-08-04,2.765,2.799,2.737,2.749,1216325.0
2022-08-05,2.737,2.746,2.647,2.658,1556630.0
2022-08-08,2.647,2.715,2.602,2.681,1664099.0
2022-08-09,2.72,2.777,2.681,2.765,1721359.0
2022-08-10,2.782,2.873,2.765,2.811,2268158.0
2022-08-11,2.85,2.901,2.811,2.901,1637018.0
2022-08-12,2.907,2.963,2.867,2.946,2562313.0
2022-08-15,2.963,2.98,2.895,2.923,1592446.0
2022-08-16,2.923,3.002,2.901,3.002,1437385.0
2022-08-17,3.025,3.093,3.025,3.087,1477067.0
2022-08-18,3.211,3.211,3.008,3.025,3447942.0
2022-08-19,3.059,3.341,3.053,3.211,5821946.0
2022-08-22,3.206,3.347,3.183,3.33,3693618.0
2022-08-23,3.386,3.482,3.268,3.29,3811707.0
2022-08-24,3.358,3.409,3.245,3.273,2525166.0
2022-08-25,3.228,3.335,3.217,3.29,1738242.0
2022-08-26,3.279,3.398,3.279,3.285,1526892.0
2022-08-29,3.223,3.516,3.206,3.414,4545104.0
2022-08-30,3.482,3.527,3.398,3.403,2910631.0
2022-08-31,3.33,3.386,3.245,3.319,2358035.0
2022-09-01,3.307,3.527,3.285,3.477,4359857.0
2022-09-02,3.489,3.642,3.445,3.618,3867959.0
2022-09-05,3.745,3.942,3.665,3.88,8736081.0
2022-09-06,4.016,4.231,4.009,4.126,5949724.0
2022-09-07,4.175,4.231,4.059,4.089,8257023.0
2022-09-08,4.059,4.151,3.997,4.034,3123203.0
2022-09-09,4.028,4.397,3.96,4.249,9555845.0
2022-09-12,4.323,4.391,4.046,4.206,3706175.0
2022-09-13,4.206,4.268,4.046,4.096,6353359.0
2022-09-14,4.022,4.108,3.991,4.028,2097335.0
2022-09-15,4.12,4.182,3.966,3.973,7460296.0
2022-09-16,3.893,3.96,3.727,3.745,5412116.0
2022-09-19,3.69,3.874,3.653,3.751,4227240.0
2022-09-20,3.8,3.837,3.727,3.782,4391668.0
2022-09-21,3.776,3.837,3.702,3.763,4185726.0
2022-09-23,3.862,3.985,3.739,3.77,5506867.0
2022-09-26,3.653,3.69,3.25,3.321,5061894.0
2022-09-27,3.339,3.481,3.321,3.376,3171699.0
2022-09-28,3.487,3.616,3.404,3.431,3472910.0
2022-09-29,3.548,3.616,3.511,3.579,2481328.0
2022-09-30,3.524,3.604,3.431,3.487,3016010.0
2022-10-03,3.524,3.696,3.487,3.659,2322711.0
2022-10-04,3.739,3.843,3.628,3.776,2741351.0
2022-10-05,3.813,3.843,3.708,3.745,3071786.0
2022-10-06,3.751,3.856,3.751,3.776,2375054.0
2022-10-07,3.77,3.905,3.739,3.856,3288934.0
2022-10-10,3.8,3.819,3.727,3.739,2542389.0
2022-10-11,3.739,3.782,3.665,3.702,1582953.0
2022-10-12,3.696,3.757,3.64,3.677,2481482.0
2022-10-13,3.714,3.763,3.634,3.665,2602531.0
2022-10-14,3.733,3.77,3.659,3.733,2606434.0
2022-10-17,3.696,3.714,3.567,3.579,2785044.0
2022-10-18,3.616,3.628,3.517,3.585,2883709.0
2022-10-19,3.567,3.579,3.484,3.567,2616223.0
2022-10-20,3.561,3.604,3.45,3.456,2860030.0
2022-10-21,3.579,3.8,3.527,3.659,5995815.0
2022-10-24,3.714,3.776,3.548,3.628,3844740.0
2022-10-25,3.604,3.604,3.419,3.517,4046046.0
2022-10-26,3.505,3.511,3.296,3.358,3577561.0
2022-10-27,3.376,3.45,3.345,3.413,2748456.0
2022-10-28,3.407,3.425,3.216,3.278,2743032.0
2022-10-31,3.296,3.351,3.142,3.173,4611386.0
2022-11-01,3.149,3.155,2.982,3.075,5328715.0
2022-11-02,3.05,3.167,3.019,3.136,5265499.0
2022-11-03,3.13,3.216,3.118,3.198,3526474.0
2022-11-04,3.198,3.308,3.179,3.308,3544165.0
2022-11-07,3.407,3.413,3.198,3.253,4279515.0
2022-11-08,3.265,3.308,3.167,3.185,3105737.0
2022-11-09,3.167,3.173,3.081,3.161,4727553.0
2022-11-10,3.105,3.136,2.989,3.075,5409993.0
2022-11-11,3.136,3.179,3.026,3.062,4432649.0
2022-11-14,3.032,3.161,2.995,3.044,4320152.0
2022-11-15,3.062,3.093,3.026,3.062,2156647.0
2022-11-16,3.093,3.142,3.044,3.056,3539670.0
2022-11-17,3.044,3.056,2.989,3.032,3036349.0
2022-11-18,3.044,3.069,3.019,3.069,2451590.0
2022-11-21,3.069,3.081,2.982,3.001,2577577.0
2022-11-22,3.069,3.228,3.038,3.21,4599136.0
2022-11-23,3.265,3.376,3.228,3.333,6815906.0
2022-11-24,3.358,3.37,3.198,3.198,3637714.0
2022-11-25,3.222,3.284,3.21,3.253,3932175.0
2022-11-28,3.278,3.388,3.247,3.37,3820145.0
2022-11-29,3.425,3.474,3.358,3.382,4989634.0
2022-11-30,3.419,3.561,3.364,3.493,9908807.0
2022-12-01,3.517,3.61,3.474,3.567,5811408.0
2022-12-02,3.499,3.628,3.462,3.487,3993921.0
2022-12-05,3.487,3.505,3.262,3.29,7446590.0
2022-12-06,3.29,3.468,3.29,3.468,3368071.0
2022-12-07,3.511,3.628,3.499,3.61,3620365.0
2022-12-08,3.554,3.591,3.499,3.561,2832813.0
2022-12-09,3.554,3.573,3.487,3.536,2448361.0
2022-12-12,3.567,3.597,3.487,3.548,3340635.0
2022-12-13,3.579,3.714,3.527,3.671,3430949.0
2022-12-14,3.714,3.757,3.622,3.708,4107833.0
2022-12-15,3.69,3.763,3.659,3.727,3638770.0
2022-12-16,3.733,3.831,3.727,3.831,3531784.0
2022-12-19,3.837,3.96,3.837,3.917,3589968.0
2022-12-20,3.923,3.954,3.862,3.893,2819831.0
2022-12-21,3.96,4.034,3.911,3.991,3159811.0
2022-12-22,4.046,4.126,3.991,4.009,3658310.0
2022-12-23,3.985,3.985,3.874,3.886,3049390.0
2022-12-28,3.874,3.911,3.665,3.776,3972487.0
2022-12-29,3.739,3.739,3.659,3.671,1646251.0
2022-12-30,3.727,3.788,3.708,3.727,1330959.0
2023-01-03,3.763,3.77,3.505,3.542,3450537.0
2023-01-04,3.548,3.573,3.474,3.554,4154142.0
2023-01-05,3.597,3.61,3.481,3.554,2615804.0
2023-01-06,3.585,3.846,3.567,3.794,403906.0
2023-01-09,3.819,3.917,3.757,3.856,4226841.0
2023-01-10,3.837,3.893,3.819,3.843,1614811.0
2023-01-11,3.856,3.92,3.834,3.88,1874316.0
2023-01-12,3.763,3.819,3.696,3.751,2724584.0
2023-01-13,3.776,3.868,3.776,3.813,1785295.0
2023-01-16,3.843,3.911,3.843,3.862,1237529.0
2023-01-17,3.837,3.837,3.705,3.733,2296015.0
2023-01-18,3.751,3.825,3.748,3.806,1950236.0
2023-01-19,3.8,3.905,3.739,3.905,2056195.0
2023-01-20,3.893,4.114,3.868,4.089,4703274.0
2023-01-23,4.114,4.157,4.04,4.145,2495459.0
2023-01-24,4.145,4.206,4.046,4.151,2398155.0
2023-01-25,4.114,4.12,3.991,3.997,2639860.0
2023-01-27,3.813,3.843,3.597,3.616,6529842.0
2023-01-30,3.677,3.739,3.616,3.628,3055044.0
2023-01-31,3.61,3.659,3.536,3.622,3542295.0
2023-02-01,3.616,3.69,3.579,3.591,2577049.0
2023-02-02,3.579,3.591,3.481,3.573,3428121.0
2023-02-03,3.548,3.653,3.517,3.634,2092875.0
2023-02-06,3.597,3.693,3.585,3.677,1958371.0
2023-02-07,3.794,3.868,3.763,3.806,3580918.0
2023-02-08,3.819,3.85,3.72,3.727,2096124.0
2023-02-09,3.659,3.665,3.548,3.561,4095750.0
2023-02-10,3.474,3.481,3.204,3.351,7032765.0
2023-02-13,3.462,3.536,3.419,3.481,1845294.0
2023-02-14,3.481,3.524,3.447,3.468,2132422.0
2023-02-15,3.536,3.616,3.514,3.548,2764971.0
2023-02-16,3.542,3.573,3.315,3.481,4284763.0
2023-02-17,3.474,3.493,3.358,3.444,2584558.0
2023-02-20,3.468,3.474,3.388,3.419,1502760.0
2023-02-21,3.462,3.548,3.419,3.499,2118516.0
2023-02-22,3.511,3.644,3.499,3.591,1880531.0
2023-02-23,3.591,3.739,3.573,3.708,2442399.0
2023-02-24,3.77,3.813,3.714,3.776,2354468.0
2023-02-27,3.819,3.911,3.77,3.794,2979397.0
2023-02-28,3.727,3.813,3.511,3.604,10322384.0
2023-03-01,3.579,3.822,3.554,3.788,6832275.0
2023-03-02,3.751,3.825,3.696,3.782,7632904.0
2023-03-03,3.782,3.896,3.77,3.813,4575304.0
2023-03-06,3.874,3.917,3.757,3.776,6311676.0
2023-03-07,3.757,3.917,3.745,3.886,5917409.0
2023-03-08,3.868,3.905,3.776,3.88,5386479.0
2023-03-09,3.905,4.111,3.893,4.089,10096032.0
2023-03-10,4.077,4.212,4.04,4.077,7260853.0
2023-03-13,4.067,4.29,4.003,4.219,10058886.0
2023-03-14,4.319,4.334,4.096,4.103,8431740.0
2023-03-15,4.226,4.377,4.139,4.139,6369935.0
2023-03-16,4.111,4.111,3.88,3.952,7707927.0
2023-03-17,3.981,4.219,3.895,4.017,40954596.0
2023-03-20,4.017,4.118,3.83,3.887,6017173.0
2023-03-21,3.959,4.067,3.938,4.031,6143022.0
2023-03-22,4.075,4.114,4.017,4.017,2101023.0
2023-03-23,3.988,4.01,3.934,3.959,2815018.0
2023-03-24,3.952,3.967,3.83,3.895,2939848.0
2023-03-27,3.945,3.945,3.83,3.88,2470729.0
2023-03-28,3.916,4.06,3.909,3.981,1807128.0
2023-03-29,3.959,4.046,3.931,3.938,1697104.0
2023-03-30,3.967,4.046,3.902,4.031,3209127.0
2023-03-31,4.067,4.197,4.046,4.175,3495298.0
2023-04-03,4.276,4.384,4.233,4.233,2230916.0
2023-04-04,4.341,4.398,4.255,4.326,4825537.0
2023-04-05,4.29,4.312,4.233,4.283,1723867.0
2023-04-06,4.29,4.334,4.211,4.262,1421005.0
2023-04-11,4.226,4.262,4.139,4.161,2486965.0
2023-04-12,4.197,4.233,4.06,4.204,2513699.0
2023-04-13,4.19,4.29,4.118,4.276,2409730.0
2023-04-14,4.233,4.326,4.19,4.204,2890140.0
2023-04-17,4.24,4.276,4.154,4.219,1840274.0
2023-04-18,4.219,4.247,4.147,4.211,2350554.0
2023-04-19,4.211,4.233,4.118,4.132,2377237.0
2023-04-20,4.111,4.132,3.995,4.039,2025504.0
2023-04-21,4.003,4.103,3.967,4.075,1906963.0
2023-04-24,4.046,4.06,3.967,3.988,1814651.0
2023-04-26,3.981,4.017,3.945,3.981,2272019.0
2023-04-27,3.981,4.01,3.952,3.967,1174329.0
2023-04-28,3.981,4.024,3.959,4.003,1297616.0
2023-05-01,4.039,4.103,4.024,4.024,988745.0
2023-05-02,4.017,4.06,3.974,4.003,1699985.0
2023-05-03,3.995,4.039,3.974,3.995,732370.0
2023-05-04,3.967,3.974,3.895,3.902,2025782.0
2023-05-05,3.895,3.923,3.772,3.787,2416186.0
2023-05-08,3.808,3.866,3.787,3.859,2426426.0
2023-05-09,3.88,3.887,3.815,3.873,1507454.0
2023-05-10,3.866,3.931,3.855,3.931,1379051.0
2023-05-11,3.952,3.956,3.866,3.887,1693380.0
2023-05-12,3.902,3.902,3.808,3.866,1707573.0
2023-05-15,3.866,3.909,3.851,3.866,1448942.0
2023-05-16,3.88,3.909,3.851,3.887,1617617.0
2023-05-17,3.859,3.873,3.83,3.844,1290219.0
2023-05-18,3.866,3.931,3.859,3.902,2195495.0
2023-05-19,3.866,3.902,3.823,3.823,1993402.0
2023-05-22,3.844,3.887,3.751,3.751,1926146.0
2023-05-23,3.758,3.779,3.715,3.715,1728294.0
2023-05-24,3.729,3.751,3.65,3.657,1525223.0
2023-05-25,3.607,3.657,3.578,3.599,2466750.0
2023-05-26,3.599,3.599,3.542,3.578,1897071.0
2023-05-29,3.585,3.635,3.455,3.455,2703583.0
2023-05-30,3.463,3.499,3.427,3.427,1863820.0
2023-05-31,3.405,3.412,3.239,3.283,11252116.0
2023-06-01,3.275,3.297,3.139,3.203,3716206.0
2023-06-02,3.196,3.203,3.131,3.182,1905768.0
2023-06-05,3.203,3.239,3.182,3.189,2379355.0
2023-06-06,3.196,3.326,3.189,3.326,2979599.0
2023-06-07,3.311,3.319,3.239,3.239,2062718.0
2023-06-08,3.29,3.383,3.261,3.383,2460265.0
2023-06-09,3.419,3.427,3.319,3.376,3536841.0
2023-06-13,3.347,3.347,3.225,3.225,2319020.0
2023-06-14,3.247,3.29,3.225,3.254,2244617.0
2023-06-15,3.261,3.29,3.196,3.247,1640270.0
2023-06-16,3.283,3.383,3.283,3.362,4766899.0
2023-06-19,3.326,3.326,3.268,3.297,2244593.0
2023-06-20,3.304,3.326,3.268,3.268,1555860.0
2023-06-21,3.254,3.29,3.247,3.247,879392.0
2023-06-22,3.261,3.283,3.196,3.203,1274993.0
2023-06-23,3.218,3.218,3.146,3.153,1020683.0
2023-06-26,3.153,3.211,3.131,3.182,1650929.0
2023-06-27,3.182,3.203,3.146,3.167,2403841.0
2023-06-28,3.189,3.225,3.167,3.211,2210265.0
2023-06-29,3.196,3.268,3.182,3.239,1603029.0
2023-06-30,3.268,3.326,3.268,3.297,2446633.0
2023-07-03,3.326,3.434,3.319,3.398,1916291.0
2023-07-04,3.427,3.484,3.419,3.455,1305440.0
2023-07-05,3.47,3.47,3.412,3.427,969755.0
2023-07-06,3.405,3.427,3.355,3.369,1229764.0
2023-07-07,3.355,3.362,3.319,3.347,1266897.0
2023-07-10,3.376,3.412,3.376,3.398,1699103.0
2023-07-11,3.405,3.434,3.376,3.383,1147676.0
2023-07-12,3.412,3.455,3.398,3.419,997290.0
2023-07-13,3.448,3.448,3.391,3.405,875488.0
2023-07-14,3.441,3.484,3.43,3.434,2345523.0
2023-07-17,3.463,3.614,3.463,3.585,2363531.0
2023-07-18,3.599,3.614,3.506,3.506,2680162.0
2023-07-19,3.592,3.617,3.556,3.614,1687121.0
2023-07-20,3.614,3.664,3.535,3.535,1841224.0
2023-07-21,3.578,3.599,3.535,3.592,1132384.0
2023-07-24,3.628,3.65,3.556,3.571,2200625.0
2023-07-25,3.621,3.7,3.599,3.693,2287899.0
2023-07-26,3.722,3.758,3.686,3.743,1508981.0
2023-07-27,3.736,3.743,3.628,3.671,1585302.0
2023-07-28,3.664,3.679,3.635,3.679,1157882.0
2023-07-31,3.686,3.725,3.671,3.671,1420100.0
2023-08-01,3.643,3.65,3.563,3.585,2318869.0
2023-08-02,3.607,3.635,3.585,3.599,1122698.0
2023-08-03,3.585,3.614,3.549,3.599,981070.0
2023-08-04,3.614,3.635,3.592,3.607,988748.0
2023-08-07,3.635,3.65,3.556,3.556,1602124.0
2023-08-08,3.578,3.585,3.545,3.571,964955.0
2023-08-09,3.585,3.628,3.549,3.571,988952.0
2023-08-10,3.657,3.751,3.643,3.743,3343000.0
2023-08-11,3.743,3.743,3.679,3.686,1305577.0
2023-08-14,3.7,3.736,3.664,3.679,1071601.0
2023-08-15,3.671,3.679,3.607,3.643,1480278.0
2023-08-16,3.657,3.686,3.607,3.671,1095035.0
2023-08-17,3.765,3.895,3.657,3.736,4929902.0
2023-08-18,3.772,3.772,3.671,3.679,2145354.0
2023-08-21,3.736,3.794,3.635,3.635,2717799.0
2023-08-22,3.664,3.758,3.65,3.707,2477096.0
2023-08-23,3.743,3.815,3.686,3.758,3282724.0
2023-08-24,3.794,3.794,3.679,3.7,3082805.0
2023-08-25,3.693,3.736,3.657,3.7,2381323.0
2023-08-28,3.743,3.751,3.686,3.729,1658683.0
2023-08-29,3.736,3.823,3.729,3.808,2243266.0
2023-08-30,3.815,3.859,3.765,3.815,2866664.0
2023-08-31,3.815,3.866,3.765,3.808,5062461.0
2023-09-01,3.815,4.01,3.815,3.981,3630705.0
2023-09-04,4.038,4.062,3.935,3.967,5044081.0
2023-09-05,4.037,4.069,3.973,3.997,3270980.0
2023-09-06,4.029,4.133,4.013,4.077,4108277.0
2023-09-07,4.053,4.085,3.981,4.029,1737522.0
2023-09-08,4.037,4.045,3.949,4.021,1166266.0
2023-09-11,4.029,4.045,3.878,3.886,1696414.0
2023-09-12,3.894,3.894,3.782,3.838,2371826.0
2023-09-13,3.854,3.902,3.798,3.902,1783338.0
2023-09-14,3.934,4.013,3.934,3.997,1513797.0
2023-09-15,4.061,4.125,4.021,4.029,3315169.0
2023-09-18,4.029,4.093,3.953,3.989,992386.0
2023-09-19,4.005,4.093,3.981,4.093,1826962.0
2023-09-20,4.077,4.157,4.061,4.109,1291330.0
2023-09-21,4.093,4.141,4.045,4.117,2405063.0
2023-09-22,4.061,4.077,3.981,4.045,2772021.0
2023-09-25,4.077,4.164,4.061,4.164,2532084.0
2023-09-26,4.18,4.228,4.085,4.109,2754119.0
2023-09-27,4.101,4.149,4.077,4.133,1266201.0
2023-09-28,4.188,4.236,4.164,4.196,3436885.0
2023-09-29,4.212,4.252,4.093,4.117,2367789.0
2023-10-02,4.117,4.172,4.109,4.164,1058027.0
2023-10-03,4.125,4.172,4.097,4.164,2201398.0
2023-10-04,4.125,4.133,4.037,4.061,1983464.0
2023-10-05,4.061,4.061,3.973,3.997,1531095.0
2023-10-06,3.989,3.989,3.886,3.934,1892148.0
2023-10-09,3.997,4.053,3.973,4.045,1434654.0
2023-10-10,4.061,4.133,4.037,4.037,1502662.0
2023-10-11,4.061,4.061,3.997,4.029,2495789.0
2023-10-12,4.029,4.029,3.973,3.981,1343792.0
2023-10-13,3.989,3.997,3.942,3.957,1558880.0
2023-10-16,3.981,4.045,3.965,4.021,2275269.0
2023-10-17,4.037,4.061,3.997,4.037,1307084.0
2023-10-18,4.061,4.117,4.029,4.109,3133069.0
2023-10-19,4.101,4.125,4.037,4.045,1480156.0
2023-10-20,4.053,4.089,3.989,4.037,2690898.0
2023-10-23,4.021,4.029,3.949,3.965,1427336.0
2023-10-24,3.965,4.013,3.926,3.926,1867107.0
2023-10-25,3.942,4.013,3.942,3.989,1271746.0
2023-10-26,3.981,3.981,3.942,3.957,1105699.0
2023-10-27,3.965,3.997,3.926,3.981,2018964.0
2023-10-30,3.997,4.005,3.934,3.949,1210812.0
2023-10-31,3.942,3.973,3.838,3.846,2666392.0
2023-11-01,3.822,3.83,3.663,3.79,3432063.0
2023-11-02,3.806,3.862,3.79,3.806,1680193.0
2023-11-03,3.822,3.854,3.727,3.75,1607462.0
2023-11-06,3.774,3.774,3.687,3.687,2968301.0
2023-11-07,3.687,3.703,3.631,3.639,2012736.0
2023-11-08,3.703,3.782,3.671,3.742,2949830.0
2023-11-09,3.758,3.79,3.727,3.79,849687.0
2023-11-10,3.814,3.814,3.758,3.766,690585.0
2023-11-13,3.782,3.81,3.75,3.782,691774.0
2023-11-14,3.814,3.862,3.798,3.838,1272151.0
2023-11-15,3.886,3.902,3.838,3.854,1422944.0
2023-11-16,3.862,3.886,3.83,3.854,706014.0
2023-11-17,3.854,3.886,3.838,3.854,660373.0
2023-11-20,3.862,3.957,3.862,3.894,2836367.0
2023-11-21,3.942,3.957,3.862,3.87,1370196.0
2023-11-22,3.878,3.918,3.87,3.902,1018676.0
2023-11-23,3.902,3.957,3.894,3.902,1062916.0
2023-11-24,3.942,4.005,3.918,3.989,1570277.0
2023-11-27,3.997,4.013,3.957,3.981,1337344.0
2023-11-28,3.997,4.053,3.949,3.957,1718800.0
2023-11-29,3.973,4.005,3.862,3.878,1673205.0
2023-11-30,3.91,3.918,3.838,3.886,2063513.0
2023-12-01,3.949,3.973,3.91,3.942,2207499.0
2023-12-04,3.981,3.981,3.83,3.846,1741964.0
2023-12-05,3.87,3.91,3.822,3.846,1705502.0
2023-12-06,3.854,3.894,3.846,3.87,1418571.0
2023-12-07,3.886,3.91,3.862,3.894,999792.0
2023-12-08,3.918,3.973,3.87,3.934,3247157.0
2023-12-11,3.949,3.957,3.862,3.894,1877086.0
2023-12-12,3.91,3.934,3.886,3.902,1003735.0
2023-12-13,3.878,3.894,3.822,3.822,1639042.0
2023-12-14,3.822,3.854,3.758,3.79,2408981.0
2023-12-15,3.83,3.878,3.806,3.846,11812945.0
2023-12-18,3.854,3.854,3.798,3.822,1857781.0
2023-12-19,3.846,3.87,3.806,3.83,2169363.0
2023-12-20,3.854,3.894,3.846,3.87,3365370.0
2023-12-21,3.878,3.894,3.862,3.87,1976311.0
2023-12-22,3.886,3.902,3.862,3.886,1298644.0
2023-12-27,3.878,3.926,3.87,3.918,1921965.0
2023-12-28,3.942,4.037,3.942,3.973,2580985.0
2023-12-29,4.005,4.005,3.934,3.942,1291766.0
2024-01-02,3.973,4.141,3.949,4.133,2861635.0
2024-01-03,4.101,4.125,4.053,4.093,2188934.0
2024-01-04,4.141,4.268,4.133,4.228,3877287.0
2024-01-05,4.26,4.3,4.212,4.292,2288393.0
2024-01-08,4.3,4.332,4.2,4.228,2161088.0
2024-01-09,4.308,4.316,4.212,4.284,2399907.0
2024-01-10,4.284,4.324,4.252,4.268,1901115.0
2024-01-11,4.284,4.3,4.188,4.204,1715861.0
2024-01-12,4.212,4.236,4.172,4.204,942953.0
2024-01-15,4.22,4.252,4.204,4.244,1031253.0
2024-01-16,4.244,4.276,4.188,4.244,1194011.0
2024-01-17,4.268,4.304,4.18,4.18,2056668.0
2024-01-18,4.204,4.204,4.101,4.188,2600086.0
2024-01-19,4.324,4.61,4.308,4.395,7413166.0
2024-01-22,4.411,4.419,4.284,4.356,2574341.0
2024-01-23,4.435,4.435,4.316,4.348,2084205.0
2024-01-24,4.459,4.579,4.451,4.507,3453699.0
2024-01-25,4.539,4.634,4.515,4.634,2876522.0
2024-01-29,4.65,4.786,4.65,4.714,4010081.0
2024-01-30,4.714,4.754,4.654,4.69,2188181.0
2024-01-31,4.738,4.786,4.666,4.77,3397901.0
2024-02-01,4.738,4.778,4.722,4.762,1621790.0
2024-02-02,4.77,4.778,4.682,4.73,2001916.0
2024-02-05,4.738,4.778,4.674,4.706,2200341.0
2024-02-06,4.69,4.714,4.65,4.682,1709125.0
2024-02-07,4.674,4.73,4.658,4.698,1606171.0
2024-02-08,4.746,4.746,4.666,4.69,1386631.0
2024-02-09,4.706,4.706,4.583,4.61,1463012.0
2024-02-12,4.618,4.65,4.527,4.555,1436531.0
2024-02-13,4.555,4.571,4.499,4.507,1635388.0
2024-02-14,4.467,4.507,4.399,4.491,1398541.0
2024-02-15,4.491,4.531,4.372,4.372,2786953.0
2024-02-16,4.403,4.475,4.395,4.443,2541241.0
2024-02-19,4.443,4.618,4.356,4.547,3864243.0
2024-02-20,4.563,4.674,4.499,4.626,3750730.0
2024-02-21,4.658,4.698,4.531,4.618,4558144.0
2024-02-22,4.642,4.754,4.602,4.674,7648314.0
2024-02-23,4.77,4.77,4.658,4.682,3672434.0
2024-02-26,4.618,4.618,4.387,4.555,4877218.0
2024-02-27,4.594,4.602,4.435,4.515,4014677.0
2024-02-28,4.531,4.666,4.515,4.65,4453617.0
2024-02-29,4.65,4.762,4.602,4.738,3765959.0
2024-03-01,4.746,4.921,4.69,4.905,5365439.0
2024-03-04,4.921,4.977,4.849,4.945,4462158.0
2024-03-05,4.961,5.04,4.945,4.953,3270365.0
2024-03-06,4.977,4.993,4.897,4.905,4196529.0
2024-03-07,4.921,4.985,4.905,4.953,3864819.0
2024-03-08,4.953,4.961,4.857,4.889,4768606.0
2024-03-11,4.906,4.906,4.76,4.786,5897580.0
2024-03-12,4.712,4.867,4.625,4.772,5569165.0
2024-03-13,4.737,4.737,4.643,4.643,5701417.0
2024-03-14,4.625,4.643,4.47,4.556,5992181.0
2024-03-15,4.505,4.651,4.487,4.599,11881766.0
2024-03-18,4.599,4.72,4.574,4.668,2382651.0
2024-03-19,4.668,4.781,4.599,4.755,3549457.0
2024-03-20,4.789,4.789,4.673,4.686,2132003.0
2024-03-21,4.746,4.746,4.599,4.625,2223114.0
2024-03-22,4.634,4.643,4.53,4.53,2281990.0
2024-03-25,4.548,4.668,4.539,4.643,2707477.0
2024-03-26,4.651,4.668,4.539,4.539,1767789.0
2024-03-27,4.522,4.539,4.435,4.513,2237616.0
2024-03-28,4.53,4.574,4.505,4.522,1980309.0
2024-04-02,4.574,4.574,4.47,4.479,2710477.0
2024-04-03,4.505,4.556,4.418,4.522,2960679.0
2024-04-04,4.539,4.578,4.496,4.556,1405018.0
2024-04-05,4.539,4.556,4.496,4.53,1120444.0
2024-04-08,4.539,4.681,4.513,4.677,2576953.0
2024-04-09,4.712,4.781,4.677,4.781,2406960.0
2024-04-10,4.781,4.884,4.703,4.858,3015507.0
2024-04-11,4.876,4.988,4.85,4.945,2497158.0
2024-04-12,4.97,4.979,4.884,4.901,992177.0
2024-04-15,4.884,5.005,4.884,5.005,1751165.0
2024-04-16,5.014,5.126,4.919,5.057,3285924.0
2024-04-17,5.091,5.134,4.996,5.031,2814451.0
2024-04-18,5.048,5.074,4.97,5.031,1541022.0
2024-04-19,5.031,5.117,4.996,5.014,3670103.0
2024-04-22,5.022,5.1,4.867,4.919,2028013.0
2024-04-23,4.919,4.919,4.781,4.807,2183027.0
2024-04-24,4.824,4.832,4.746,4.781,1115380.0
2024-04-26,4.789,4.824,4.703,4.712,1773610.0
2024-04-29,4.737,4.798,4.677,4.737,2533959.0
2024-04-30,4.712,4.841,4.694,4.789,1096955.0
2024-05-01,4.781,4.789,4.729,4.781,692671.0
2024-05-02,4.798,4.876,4.798,4.858,1258584.0
2024-05-03,4.876,4.945,4.867,4.919,1307926.0
2024-05-06,4.953,4.979,4.876,4.927,1217126.0
2024-05-07,4.979,5.04,4.91,4.979,1230617.0
2024-05-08,5.005,5.134,4.988,5.057,3267360.0
2024-05-09,5.091,5.1,5.014,5.065,1137419.0
2024-05-10,5.065,5.134,5.04,5.134,3733974.0
2024-05-13,5.134,5.238,5.083,5.203,4193693.0
2024-05-14,5.203,5.212,5.048,5.083,1771125.0
2024-05-15,5.091,5.117,5.057,5.065,761834.0
2024-05-16,5.091,5.1,5.014,5.074,1611327.0
2024-05-17,5.1,5.143,5.074,5.143,894192.0
2024-05-20,5.152,5.281,5.126,5.264,3753994.0
2024-05-21,5.273,5.35,5.264,5.307,2948608.0
2024-05-22,5.316,5.393,5.307,5.324,3380525.0
2024-05-23,5.324,5.359,5.316,5.333,1748899.0
2024-05-24,5.298,5.376,5.264,5.35,2689508.0
2024-05-27,5.393,5.583,5.367,5.54,3882077.0
2024-05-28,5.557,5.678,5.488,5.669,3194364.0
2024-05-29,5.644,5.782,5.618,5.687,2947882.0
2024-05-30,5.695,5.738,5.549,5.566,3490823.0
2024-05-31,5.557,5.678,5.557,5.575,3177806.0
2024-06-03,5.583,5.738,5.583,5.669,2244924.0
2024-06-04,5.626,5.652,5.454,5.54,3609675.0
2024-06-05,5.497,5.497,5.367,5.411,2108652.0
2024-06-06,5.419,5.48,5.376,5.445,2266493.0
2024-06-07,5.454,5.48,5.402,5.411,1454556.0
2024-06-11,5.385,5.402,5.221,5.316,3275114.0
2024-06-12,5.307,5.367,5.229,5.367,2543532.0
2024-06-13,5.393,5.436,5.342,5.35,684885.0
2024-06-14,5.393,5.436,5.359,5.376,1153965.0
2024-06-17,5.385,5.419,5.186,5.195,1372728.0
2024-06-18,5.221,5.255,5.152,5.203,1418094.0
2024-06-19,5.203,5.229,5.1,5.178,1528057.0
2024-06-20,5.203,5.324,5.178,5.281,1431698.0
2024-06-21,5.324,5.454,5.316,5.402,2460015.0
2024-06-24,5.445,5.462,5.35,5.393,1598843.0
2024-06-25,5.402,5.436,5.337,5.428,2355776.0
2024-06-26,5.393,5.428,5.333,5.428,1469763.0
2024-06-27,5.419,5.557,5.385,5.523,2532902.0
2024-06-28,5.549,5.721,5.531,5.713,2308434.0
2024-07-01,5.721,5.98,5.721,5.971,3094075.0
2024-07-02,5.989,6.118,5.885,6.058,5322743.0
2024-07-03,6.049,6.196,5.997,6.187,2668205.0
2024-07-04,6.239,6.299,6.179,6.265,2499857.0
2024-07-05,6.282,6.386,6.265,6.325,2497801.0
2024-07-08,6.343,6.403,6.278,6.403,1661604.0
2024-07-09,6.403,6.489,6.377,6.437,2076831.0
2024-07-10,6.412,6.42,6.187,6.187,2451007.0
2024-07-11,6.144,6.213,6.041,6.084,3156831.0
2024-07-12,6.118,6.334,6.066,6.265,4306966.0
2024-07-15,6.308,6.325,6.179,6.179,1507802.0
2024-07-16,6.179,6.265,6.127,6.161,1316714.0
2024-07-17,6.153,6.17,5.963,5.963,3211237.0
2024-07-18,5.963,6.041,5.911,6.032,2642391.0
2024-07-19,6.11,6.135,5.79,5.79,3887022.0
2024-07-22,5.868,5.928,5.73,5.868,2762414.0
2024-07-23,5.911,5.98,5.902,5.937,1382787.0
2024-07-24,5.954,5.989,5.816,5.989,1385206.0
2024-07-25,5.997,6.041,5.76,5.816,2798252.0
2024-07-26,5.816,5.928,5.79,5.877,1837434.0
2024-07-29,5.92,6.015,5.894,5.997,1670083.0
2024-07-30,5.946,6.006,5.902,5.92,1846295.0
2024-07-31,5.954,6.127,5.894,6.118,2504519.0
2024-08-01,6.135,6.235,6.11,6.161,2559569.0
2024-08-02,6.11,6.248,6.066,6.222,2182464.0
2024-08-05,6.17,6.204,5.963,5.997,446042.0
2024-08-06,5.963,6.015,5.877,5.894,700140.0
2024-08-07,5.946,6.075,5.911,6.023,2410552.0
2024-08-08,6.023,6.032,5.799,5.894,2167362.0
2024-08-09,5.989,6.084,5.92,6.058,1482571.0
2024-08-12,6.075,6.17,6.023,6.17,2204034.0
2024-08-13,6.196,6.299,6.153,6.256,1972491.0
2024-08-14,6.282,6.282,6.144,6.179,1312879.0
2024-08-15,6.196,6.196,5.971,5.997,1410343.0
2024-08-16,6.058,6.118,6.041,6.075,1333613.0
2024-08-19,6.127,6.179,6.006,6.006,1657942.0
2024-08-20,5.178,5.264,4.617,5.134,27179879.0
2024-08-21,5.04,5.074,4.819,4.927,1482673.0
2024-08-22,4.979,5.048,4.953,4.97,7050657.0
2024-08-23,4.979,5.04,4.794,4.807,562687.0
2024-08-26,4.789,4.85,4.643,4.677,6475581.0
2024-08-27,4.625,4.729,4.384,4.617,3414895.0
2024-08-28,4.651,4.729,4.574,4.582,1291563.0
2024-08-29,4.617,4.677,4.5,4.548,858370.0
2024-08-30,4.591,4.66,4.556,4.66,456558.0
2024-09-02,4.66,4.85,4.625,4.841,3687671.0
2024-09-03,4.85,4.893,4.72,4.763,2777498.0
2024-09-04,4.66,4.72,4.604,4.694,447138.0
2024-09-05,4.66,4.681,4.543,4.565,2588639.0
2024-09-06,4.565,4.617,4.444,4.574,634520.0
2024-09-09,4.703,4.85,4.651,4.781,5830705.0
2024-09-10,4.807,4.824,4.634,4.651,3712466.0
2024-09-11,4.651,4.677,4.461,4.53,4914756.0
2024-09-12,4.53,4.703,4.53,4.677,4238218.0
2024-09-13,4.72,4.781,4.66,4.729,376671.0
2024-09-16,4.755,4.789,4.694,4.72,159552.0
2024-09-17,4.781,4.781,4.66,4.694,1704203.0
2024-09-18,4.755,4.781,4.703,4.72,2060464.0
2024-09-19,4.729,4.781,4.66,4.763,2468420.0
2024-09-20,4.798,4.884,4.72,4.772,30310038.0
2024-09-23,4.763,4.858,4.746,4.858,2235459.0
2024-09-24,4.858,5.005,4.789,5.005,4534930.0
2024-09-25,5.091,5.134,4.945,5.005,3471787.0
2024-09-26,4.996,5.1,4.945,5.074,3113411.0
2024-09-27,5.091,5.169,5.044,5.134,4600950.0
2024-09-30,5.16,5.298,5.143,5.29,3869246.0
2024-10-01,5.264,5.307,5.16,5.29,3770744.0
2024-10-02,5.255,5.346,5.221,5.307,3476501.0
2024-10-03,5.298,5.324,5.16,5.229,2227673.0
2024-10-04,5.221,5.281,5.091,5.255,2490048.0
2024-10-07,5.273,5.419,5.273,5.419,3037259.0
2024-10-08,5.428,5.566,5.229,5.385,4718832.0
2024-10-09,5.255,5.367,5.203,5.247,2574501.0
2024-10-10,5.281,5.385,5.255,5.385,2089061.0
2024-10-11,5.402,5.471,5.359,5.376,1549053.0
2024-10-14,5.376,5.445,5.307,5.428,2292029.0
2024-10-15,5.419,5.428,5.367,5.419,2021923.0
2024-10-16,5.385,5.385,5.264,5.264,3213856.0
2024-10-17,5.238,5.316,5.186,5.195,3199768.0
2024-10-18,5.307,5.428,5.273,5.385,3798046.0
2024-10-21,5.376,5.506,5.367,5.411,2254967.0
2024-10-22,5.445,5.583,5.419,5.575,3956944.0
2024-10-23,5.592,5.713,5.566,5.583,3660921.0
2024-10-24,5.592,5.669,5.51,5.618,2637763.0
2024-10-25,5.704,5.773,5.678,5.695,3286230.0
2024-10-28,5.695,5.816,5.669,5.816,2664490.0
2024-10-29,5.842,5.851,5.73,5.73,2572511.0
2024-10-30,5.73,5.79,5.618,5.661,4351448.0
2024-10-31,5.644,5.704,5.626,5.626,2226603.0
2024-11-01,5.626,5.738,5.583,5.695,2469953.0
2024-11-04,5.695,5.713,5.609,5.669,1424396.0
2024-11-05,5.652,5.713,5.609,5.618,1348299.0
2024-11-06,5.669,5.713,5.626,5.678,1867959.0
2024-11-07,5.782,5.816,5.592,5.738,2121731.0
2024-11-08,5.747,5.803,5.678,5.704,1852730.0
2024-11-11,5.652,5.669,5.566,5.566,2170322.0
2024-11-12,5.48,5.497,5.342,5.342,3241589.0
2024-11-13,5.281,5.454,5.273,5.402,2394167.0
2024-11-14,5.419,5.436,5.264,5.298,1813638.0
2024-11-15,5.281,5.367,5.212,5.333,3166990.0
2024-11-18,5.333,5.549,5.333,5.523,2196273.0
2024-11-19,5.523,5.587,5.506,5.506,1579764.0
2024-11-20,5.48,5.531,5.445,5.471,984435.0
2024-11-21,5.471,5.531,5.428,5.436,341356.0
2024-11-22,5.661,5.859,5.652,5.73,4797575.0
2024-11-25,5.721,5.721,5.514,5.54,3366189.0
2024-11-26,5.644,5.652,5.514,5.523,2585281.0
2024-11-27,5.531,5.557,5.273,5.342,3957831.0
2024-11-28,5.376,5.411,5.29,5.35,2913389.0
2024-11-29,5.35,5.376,5.29,5.333,2219670.0
2024-12-02,5.393,5.411,5.307,5.385,2470789.0
2024-12-03,5.393,5.419,5.273,5.273,2386380.0
2024-12-04,5.281,5.393,5.169,5.385,3444094.0
2024-12-05,5.307,5.398,5.298,5.333,2818348.0
2024-12-06,5.307,5.354,5.251,5.333,2154280.0
2024-12-09,5.273,5.376,5.221,5.29,2326269.0
2024-12-10,5.342,5.454,5.342,5.393,2279002.0
2024-12-11,5.393,5.497,5.359,5.411,2627480.0
2024-12-12,5.445,5.6,5.419,5.523,2193385.0
2024-12-13,5.566,5.687,5.497,5.566,2667543.0
2024-12-16,5.523,5.531,5.454,5.48,1714900.0
2024-12-17,5.626,5.682,5.51,5.592,5156430.0
2024-12-18,5.506,5.639,5.454,5.531,2537348.0
2024-12-19,5.462,5.506,5.402,5.48,4022367.0
2024-12-20,5.488,5.506,5.393,5.402,3239809.0
2024-12-23,5.402,5.531,5.342,5.506,1980661.0
2024-12-24,5.514,5.557,5.488,5.54,404797.0
2024-12-27,5.549,5.6,5.488,5.514,731875.0
2024-12-30,5.514,5.631,5.514,5.549,766687.0
2024-12-31,5.523,5.652,5.523,5.609,963567.0
2025-01-02,5.592,5.635,5.514,5.566,969751.0
2025-01-03,5.557,5.557,5.436,5.436,1638509.0
2025-01-06,5.445,5.462,5.342,5.342,1780954.0
2025-01-07,5.333,5.35,5.169,5.195,3176578.0
2025-01-08,5.229,5.316,5.191,5.195,406967.0
2025-01-09,5.186,5.212,5.126,5.152,1301117.0
2025-01-10,5.186,5.195,5.048,5.065,2030765.0
2025-01-13,5.005,5.04,4.953,4.996,662974.0
2025-01-14,5.04,5.143,5.018,5.134,1869354.0
2025-01-15,5.091,5.16,5.048,5.065,2640013.0
2025-01-16,5.048,5.113,4.988,5.091,2181232.0
2025-01-17,5.074,5.152,5.074,5.143,1298390.0
2025-01-20,5.143,5.212,5.126,5.134,1505252.0
2025-01-21,5.402,5.618,5.324,5.419,6361926.0
2025-01-22,5.428,5.523,5.342,5.497,5924913.0
2025-01-23,5.436,5.467,5.367,5.419,3722157.0
2025-01-24,5.436,5.445,5.35,5.428,3674651.0
2025-01-28,5.393,5.428,5.229,5.229,3460942.0
2025-01-29,5.238,5.281,5.212,5.238,1864390.0
2025-01-30,5.298,5.454,5.298,5.428,2230220.0
2025-01-31,5.419,5.583,5.402,5.557,2254098.0
2025-02-03,5.462,5.618,5.454,5.609,3515035.0
2025-02-04,5.583,5.713,5.57,5.652,3096021.0
2025-02-05,5.687,5.747,5.609,5.652,3103437.0
2025-02-06,5.652,5.678,5.575,5.678,2277048.0
2025-02-07,5.6,5.618,5.333,5.35,4596017.0
2025-02-10,5.359,5.389,5.238,5.255,2288315.0
2025-02-11,5.281,5.29,5.091,5.1,2853987.0
2025-02-12,5.152,5.212,5.074,5.134,3017032.0
2025-02-13,5.1,5.1,4.996,5.022,2658559.0
2025-02-14,5.074,5.203,4.953,4.953,3270432.0
2025-02-17,4.936,4.979,4.893,4.936,2535967.0
2025-02-18,4.945,4.996,4.832,4.85,3286832.0
2025-02-19,4.876,4.97,4.85,4.85,3174924.0
2025-02-20,4.919,4.996,4.867,4.953,4176934.0
2025-02-21,5.316,5.411,5.083,5.1,14307924.0
2025-02-24,5.048,5.208,5.031,5.178,8179524.0
2025-02-25,5.178,5.333,5.178,5.255,5054888.0
2025-02-26,5.255,5.298,5.126,5.178,5606561.0
2025-02-27,5.152,5.333,5.152,5.264,4040542.0
2025-02-28,5.255,5.333,5.229,5.247,4312829.0
2025-03-03,5.255,5.333,5.221,5.29,4242967.0
2025-03-04,5.247,5.273,5.169,5.229,3939909.0
2025-03-05,5.221,5.251,5.16,5.169,3786686.0
2025-03-06,5.186,5.273,5.1,5.143,5838702.0
2025-03-07,5.16,5.203,5.1,5.152,3626186.0
2025-03-10,5.178,5.298,5.152,5.281,4233132.0
2025-03-11,5.264,5.462,5.255,5.411,8453172.0
2025-03-12,5.388,5.437,5.211,5.221,6506390.0
2025-03-13,5.371,5.371,5.115,5.204,10193807.0
2025-03-14,5.165,5.224,5.086,5.224,7180130.0
2025-03-17,5.263,5.302,5.204,5.283,3065318.0
2025-03-18,5.312,5.342,5.155,5.184,4810775.0
2025-03-19,5.184,5.253,5.086,5.125,5235297.0
2025-03-20,5.145,5.224,5.066,5.214,3792695.0
2025-03-21,5.253,5.263,5.017,5.115,7634356.0
2025-03-24,5.105,5.115,4.997,5.007,5103242.0
2025-03-25,5.027,5.056,4.928,4.968,3680189.0
2025-03-26,4.987,5.066,4.968,5.007,1977161.0
2025-03-27,4.997,5.081,4.968,5.066,3093990.0
2025-03-28,5.096,5.165,5.086,5.145,2360472.0
2025-03-31,5.066,5.105,4.978,4.978,3540057.0
2025-04-01,5.076,5.135,5.007,5.017,3169758.0
2025-04-02,5.076,5.115,4.919,4.938,3479663.0
2025-04-03,4.909,4.938,4.771,4.869,5399390.0
2025-04-04,4.771,4.776,4.545,4.564,4737488.0
2025-04-07,4.378,4.633,4.289,4.525,7075766.0
2025-04-08,4.584,4.722,4.574,4.643,5278633.0
2025-04-09,4.515,4.623,4.496,4.623,658743.0
2025-04-10,4.889,4.919,4.712,4.791,5503188.0
2025-04-11,4.742,4.83,4.722,4.81,524384.0
2025-04-14,4.86,4.919,4.83,4.919,2171766.0
2025-04-15,4.899,4.948,4.781,4.801,2771249.0
2025-04-16,4.771,4.791,4.623,4.673,4529105.0
2025-04-17,4.683,4.751,4.653,4.732,4908935.0
2025-04-22,4.673,4.742,4.623,4.683,3463830.0
2025-04-23,4.791,4.855,4.781,4.83,2762081.0
2025-04-24,4.81,4.879,4.781,4.791,1431463.0
2025-04-28,4.801,4.909,4.786,4.869,845464.0
2025-04-29,4.899,4.968,4.879,4.958,2700234.0
2025-04-30,4.968,4.997,4.864,4.899,2409160.0
2025-05-01,4.879,4.919,4.761,4.869,3220515.0
2025-05-02,4.82,4.83,4.742,4.771,3443373.0
2025-05-05,4.781,4.801,4.638,4.643,4253849.0
2025-05-06,4.653,4.82,4.643,4.82,2783944.0
2025-05-07,4.82,4.869,4.791,4.86,2132324.0
2025-05-08,4.84,4.899,4.801,4.869,3905080.0
2025-05-09,4.86,4.928,4.781,4.928,2970243.0
2025-05-12,4.978,5.056,4.874,4.879,3435409.0
2025-05-13,4.948,5.115,4.909,5.105,4076083.0
2025-05-14,5.155,5.263,5.037,5.066,2716956.0
2025-05-15,5.046,5.105,4.997,5.037,2530567.0
2025-05-16,5.066,5.096,4.997,5.056,1449636.0
2025-05-19,5.007,5.017,4.899,4.958,2054506.0
2025-05-20,4.997,5.007,4.914,4.958,1565421.0
2025-05-21,4.997,5.027,4.958,5.017,1300100.0
2025-05-22,5.007,5.076,4.987,5.066,1906602.0
2025-05-23,5.037,5.096,5.027,5.056,1473865.0
2025-05-26,5.086,5.174,5.076,5.076,1767082.0
2025-05-27,5.115,5.224,5.086,5.155,2359617.0
2025-05-28,5.184,5.307,5.174,5.233,2419714.0
2025-05-29,5.263,5.312,5.243,5.253,1570339.0
2025-05-30,5.253,5.283,5.145,5.145,3342709.0
2025-06-02,5.174,5.204,5.056,5.086,1982368.0
2025-06-03,5.105,5.125,5.056,5.105,1345003.0
2025-06-04,5.165,5.233,5.145,5.204,2512272.0
2025-06-05,5.253,5.283,5.174,5.184,2491780.0
2025-06-06,5.184,5.224,5.125,5.214,1739861.0
2025-06-10,5.253,5.46,5.253,5.42,8709466.0
2025-06-11,5.469,5.519,5.401,5.479,3003044.0
2025-06-12,5.509,5.656,5.499,5.617,5079720.0
2025-06-13,5.647,5.804,5.617,5.745,3529308.0
2025-06-16,5.814,5.951,5.745,5.755,3574968.0
2025-06-17,5.833,5.912,5.804,5.863,4014785.0
2025-06-18,5.932,6.089,5.922,6.001,6137506.0
2025-06-19,6.079,6.079,5.833,5.932,4619257.0
2025-06-20,5.951,6.03,5.863,5.912,32655498.0
2025-06-23,5.902,5.981,5.715,5.765,4324503.0
2025-06-24,5.706,5.765,5.568,5.735,3702758.0
2025-06-25,5.814,5.843,5.686,5.696,4370547.0
2025-06-26,5.745,5.745,5.607,5.666,2468502.0
2025-06-27,5.686,5.735,5.656,5.725,1957624.0
2025-06-30,5.745,5.745,5.607,5.676,2385007.0
2025-07-01,5.686,5.814,5.647,5.814,2428992.0
2025-07-02,5.824,5.932,5.735,5.932,2861731.0
2025-07-03,6.06,6.217,6.06,6.099,5671739.0
2025-07-04,6.089,6.089,5.961,5.991,2252446.0
2025-07-07,6.001,6.06,5.961,6.03,1849115.0
2025-07-08,5.981,6.001,5.912,5.971,1912768.0
2025-07-09,5.942,6.07,5.922,6.001,1935749.0
2025-07-10,6.02,6.119,5.981,6.079,2086919.0
2025-07-11,6.099,6.138,6.04,6.119,2386749.0
2025-07-14,6.119,6.178,6.084,6.109,2901527.0
2025-07-15,6.099,6.148,6.07,6.099,1978883.0
2025-07-16,6.079,6.089,5.981,6.05,1894109.0
2025-07-17,6.03,6.099,6.011,6.099,2704160.0
2025-07-18,6.119,6.138,5.607,5.745,9359954.0
2025-07-21,5.804,5.981,5.765,5.981,4240983.0
2025-07-22,6.001,6.306,5.932,6.296,6761834.0
2025-07-23,6.355,6.473,6.207,6.473,7827108.0
2025-07-24,6.473,6.502,6.379,6.453,3727851.0
2025-07-25,6.443,6.473,6.355,6.394,1993760.0
2025-07-28,6.394,6.414,6.188,6.227,2115882.0
2025-07-29,6.178,6.227,6.084,6.197,2368393.0
2025-07-30,6.197,6.325,6.168,6.266,1690236.0
2025-07-31,6.247,6.247,6.119,6.217,2051068.0
2025-08-01,6.138,6.188,6.104,6.129,1912068.0
2025-08-04,6.109,6.227,6.074,6.188,1232393.0
2025-08-05,6.207,6.256,6.188,6.217,1718817.0
2025-08-06,6.247,6.424,6.217,6.374,1763001.0
2025-08-07,6.335,6.438,6.296,6.434,1704959.0
2025-08-08,6.414,6.571,6.365,6.552,3665538.0
2025-08-11,6.552,6.62,6.512,6.552,2579787.0
2025-08-12,6.552,6.611,6.502,6.591,1849386.0
2025-08-13,6.591,6.591,6.374,6.404,2355828.0
2025-08-14,6.424,6.424,6.197,6.256,3413462.0
2025-08-15,6.247,6.335,6.178,6.296,2756016.0
2025-08-18,6.217,6.247,6.079,6.099,3179824.0
2025-08-19,6.138,6.148,6.011,6.119,2788070.0
2025-08-20,5.755,5.784,5.41,5.42,13699907.0
2025-08-21,5.46,5.558,5.42,5.45,5132386.0
2025-08-22,5.479,5.499,5.322,5.342,5204324.0
2025-08-25,5.381,5.45,5.342,5.391,2952917.0
2025-08-26,5.45,5.455,5.332,5.381,2658408.0
2025-08-27,5.401,5.489,5.371,5.391,2168897.0
2025-08-28,5.41,5.44,5.312,5.332,1372108.0
2025-08-29,5.361,5.43,5.332,5.351,1397660.0
2025-09-01,5.361,5.479,5.332,5.46,2003495.0
2025-09-02,5.46,5.46,5.342,5.391,1578438.0
2025-09-03,5.391,5.451,5.321,5.351,3203797.0
2025-09-04,5.45,5.52,5.32,5.37,4402562.0
2025-09-05,5.45,5.48,5.23,5.48,5634227.0
2025-09-08,5.57,5.57,5.34,5.37,5637723.0
2025-09-09,5.34,5.35,5.23,5.27,5084688.0
2025-09-10,5.29,5.34,5.25,5.3,2405163.0
2025-09-11,5.29,5.32,5.23,5.24,1930191.0
2025-09-12,5.24,5.27,5.16,5.26,3095538.0
2025-09-15,5.2,5.31,5.12,5.31,2980015.0
2025-09-16,5.35,5.47,5.335,5.41,3113142.0
2025-09-17,5.48,5.6,5.44,5.54,5043837.0
2025-09-18,5.54,5.6,5.43,5.51,4493153.0
2025-09-19,5.52,5.55,5.41,5.44,3920984.0
2025-09-22,5.48,5.49,5.35,5.37,2005645.0
2025-09-23,5.4,5.46,5.37,5.39,1418988.0
2025-09-24,5.44,5.45,5.34,5.38,1330880.0
2025-09-25,5.4,5.465,5.32,5.36,2174222.0
2025-09-26,5.35,5.44,5.33,5.41,1910440.0
2025-09-29,5.41,5.43,5.305,5.34,2143404.0
2025-09-30,5.33,5.37,5.24,5.3,3108460.0
2025-10-01,5.27,5.3,5.23,5.28,1823986.0
2025-10-02,5.28,5.35,5.23,5.35,2296254.0
2025-10-03,5.34,5.36,5.25,5.27,2096032.0
2025-10-06,5.3,5.31,5.21,5.24,1551719.0
2025-10-07,5.24,5.24,5.08,5.1,2728775.0
2025-10-08,5.1,5.16,5.07,5.16,2008110.0
2025-10-09,5.2,5.24,5.12,5.24,2190227.0
2025-10-10,5.24,5.28,5.13,5.25,2726553.0
2025-10-13,5.24,5.36,5.18,5.29,2172109.0
2025-10-14,5.34,5.54,5.34,5.5,3222455.0
2025-10-15,5.51,5.55,5.395,5.51,2151889.0
2025-10-16,5.53,5.69,5.48,5.62,2909260.0
2025-10-17,5.59,5.65,5.54,5.55,2006185.0
2025-10-20,5.6,5.71,5.5,5.64,2552984.0
2025-10-21,5.65,5.76,5.21,5.27,5569149.0
2025-10-22,5.31,5.34,5.18,5.25,3884302.0
2025-10-23,5.2,5.305,5.1,5.28,5172329.0
2025-10-24,5.31,5.4,5.23,5.39,2353506.0
2025-10-27,5.4,5.515,5.35,5.49,2936974.0
2025-10-28,5.5,5.53,5.36,5.36,1460102.0
2025-10-29,5.4,5.55,5.33,5.55,3063681.0
2025-10-30,5.5,5.64,5.5,5.6,2718230.0
2025-10-31,5.58,5.65,5.555,5.57,2064933.0
2025-11-03,5.6,5.68,5.535,5.59,2363969.0
2025-11-04,5.62,5.73,5.55,5.63,2066761.0
2025-11-05,5.65,5.67,5.51,5.59,1791025.0
2025-11-06,5.64,5.69,5.59,5.69,1892146.0
2025-11-07,5.67,5.7,5.63,5.66,1395669.0
2025-11-10,5.66,5.83,5.65,5.77,2160048.0
2025-11-11,5.81,5.86,5.655,5.71,3505714.0
2025-11-12,5.74,5.79,5.7,5.74,1640915.0
2025-11-13,5.75,5.81,5.65,5.7,1495304.0
2025-11-14,5.6,5.71,5.54,5.64,1557693.0
2025-11-17,5.6,5.66,5.53,5.66,1634809.0
2025-11-18,5.63,5.67,5.47,5.49,1944040.0
2025-11-19,5.48,5.49,5.37,5.44,2507812.0
2025-11-20,5.41,5.5,5.41,5.45,1301582.0
2025-11-21,5.39,5.39,5.22,5.22,2525119.0
2025-11-24,5.35,5.39,5.22,5.28,1656756.0
2025-11-25,5.26,5.37,5.26,5.36,2477131.0
2025-11-26,5.38,5.46,5.36,5.42,1978480.0