Date,Open,High,Low,Close,Volume
2012-12-21,0.229,0.229,0.229,0.229,3000.0
2012-12-24,0.229,0.229,0.229,0.229,13500.0
2012-12-27,0.229,0.233,0.229,0.233,47003.0
2013-01-03,0.233,0.233,0.233,0.233,8997.0
2013-01-07,0.237,0.237,0.237,0.237,63575.0
2013-01-08,0.241,0.241,0.241,0.241,31000.0
2013-01-09,0.249,0.259,0.249,0.259,4020.0
2013-01-10,0.273,0.281,0.273,0.281,43906.0
2013-01-11,0.281,0.281,0.271,0.281,75924.0
2013-01-14,0.289,0.305,0.289,0.297,51671.0
2013-01-15,0.285,0.285,0.277,0.281,97324.0
2013-01-16,0.281,0.281,0.271,0.271,26687.0
2013-01-17,0.277,0.289,0.277,0.289,22799.0
2013-01-21,0.277,0.277,0.277,0.277,57976.0
2013-01-23,0.273,0.277,0.269,0.277,11000.0
2013-01-24,0.277,0.277,0.277,0.277,4340.0
2013-01-29,0.281,0.281,0.281,0.281,38000.0
2013-01-30,0.281,0.281,0.281,0.281,37913.0
2013-01-31,0.281,0.283,0.281,0.281,125000.0
2013-02-01,0.289,0.289,0.281,0.289,13800.0
2013-02-04,0.293,0.293,0.281,0.281,15282.0
2013-02-05,0.281,0.281,0.281,0.281,20000.0
2013-02-07,0.281,0.281,0.277,0.277,8549.0
2013-02-08,0.293,0.313,0.293,0.309,70810.0
2013-02-11,0.313,0.359,0.313,0.321,257023.0
2013-02-12,0.335,0.345,0.321,0.337,172912.0
2013-02-13,0.347,0.347,0.347,0.347,2200.0
2013-02-14,0.335,0.347,0.333,0.347,9404.0
2013-02-15,0.345,0.365,0.345,0.361,158168.0
2013-02-18,0.373,0.393,0.373,0.393,89324.0
2013-02-19,0.397,0.401,0.373,0.389,70500.0
2013-02-20,0.389,0.389,0.369,0.369,64005.0
2013-02-21,0.347,0.347,0.329,0.329,114216.0
2013-02-22,0.329,0.329,0.311,0.311,15246.0
2013-02-25,0.315,0.329,0.313,0.329,106213.0
2013-02-26,0.323,0.323,0.323,0.323,6000.0
2013-02-27,0.341,0.341,0.321,0.325,39364.0
2013-02-28,0.329,0.329,0.321,0.321,15000.0
2013-03-01,0.317,0.317,0.301,0.305,111413.0
2013-03-04,0.297,0.297,0.261,0.271,174224.0
2013-03-05,0.271,0.279,0.271,0.275,30712.0
2013-03-06,0.281,0.283,0.279,0.281,43728.0
2013-03-07,0.277,0.277,0.277,0.277,8975.0
2013-03-08,0.277,0.277,0.271,0.271,15050.0
2013-03-11,0.267,0.267,0.245,0.263,184864.0
2013-03-12,0.263,0.281,0.263,0.281,37223.0
2013-03-13,0.281,0.281,0.273,0.281,78587.0
2013-03-14,0.285,0.289,0.285,0.285,27100.0
2013-03-15,0.297,0.301,0.297,0.301,3900.0
2013-03-18,0.301,0.303,0.297,0.301,8850.0
2013-03-19,0.317,0.317,0.313,0.313,38044.0
2013-03-20,0.313,0.321,0.309,0.321,56750.0
2013-03-22,0.289,0.289,0.281,0.281,10000.0
2013-03-27,0.297,0.297,0.293,0.297,3178.0
2013-03-28,0.297,0.297,0.297,0.297,1219.0
2013-04-02,0.301,0.301,0.301,0.301,800.0
2013-04-03,0.321,0.321,0.321,0.321,12203.0
2013-04-04,0.305,0.305,0.305,0.305,750.0
2013-04-05,0.301,0.301,0.301,0.301,16750.0
2013-04-08,0.313,0.325,0.313,0.325,28845.0
2013-04-09,0.325,0.325,0.301,0.321,20000.0
2013-04-10,0.321,0.321,0.321,0.321,4837.0
2013-04-12,0.313,0.313,0.309,0.313,10615.0
2013-04-15,0.321,0.325,0.321,0.325,41475.0
2013-04-18,0.313,0.313,0.309,0.309,11400.0
2013-04-24,0.313,0.313,0.313,0.313,18180.0
2013-04-26,0.303,0.303,0.297,0.297,5000.0
2013-04-29,0.297,0.305,0.289,0.305,34325.0
2013-04-30,0.301,0.301,0.301,0.301,40000.0
2013-05-01,0.313,0.313,0.313,0.313,29800.0
2013-05-02,0.313,0.321,0.313,0.321,44837.0
2013-05-07,0.321,0.325,0.321,0.325,30000.0
2013-05-08,0.329,0.331,0.329,0.331,20000.0
2013-05-09,0.331,0.331,0.331,0.331,19000.0
2013-05-10,0.329,0.329,0.327,0.327,22000.0
2013-05-13,0.341,0.349,0.339,0.349,23372.0
2013-05-14,0.349,0.349,0.341,0.341,11793.0
2013-05-15,0.345,0.345,0.345,0.345,6000.0
2013-05-16,0.349,0.367,0.349,0.367,64380.0
2013-05-20,0.367,0.367,0.353,0.353,3570.0
2013-05-21,0.357,0.357,0.357,0.357,5500.0
2013-05-22,0.357,0.357,0.357,0.357,3500.0
2013-05-23,0.365,0.365,0.365,0.365,2150.0
2013-05-24,0.357,0.357,0.345,0.345,5000.0
2013-05-27,0.345,0.345,0.345,0.345,2626.0
2013-05-28,0.335,0.337,0.335,0.335,8359.0
2013-05-30,0.329,0.329,0.329,0.329,1740.0
2013-05-31,0.329,0.329,0.329,0.329,20700.0
2013-06-04,0.329,0.349,0.317,0.349,10570.0
2013-06-05,0.349,0.357,0.349,0.357,4819.0
2013-06-06,0.361,0.361,0.361,0.361,1845.0
2013-06-07,0.381,0.381,0.381,0.381,676.0
2013-06-11,0.389,0.389,0.389,0.389,5500.0
2013-06-12,0.405,0.405,0.405,0.405,2777.0
2013-06-13,0.413,0.413,0.405,0.405,1000.0
2013-06-14,0.401,0.401,0.401,0.401,6000.0
2013-06-18,0.389,0.389,0.385,0.385,3217.0
2013-06-19,0.381,0.381,0.381,0.381,34450.0
2013-06-20,0.381,0.381,0.361,0.361,881.0
2013-06-26,0.329,0.333,0.329,0.333,6275.0
2013-06-27,0.299,0.316,0.295,0.316,10000.0
2013-06-28,0.324,0.324,0.324,0.324,8000.0
2013-07-04,0.365,0.365,0.365,0.365,5300.0
2013-07-05,0.336,0.336,0.336,0.336,4200.0
2013-07-08,0.336,0.349,0.336,0.349,13495.0
2013-07-11,0.34,0.34,0.34,0.34,525.0
2013-07-12,0.363,0.365,0.363,0.365,26000.0
2013-07-15,0.365,0.369,0.349,0.349,9814.0
2013-07-16,0.369,0.371,0.369,0.371,23305.0
2013-07-19,0.349,0.349,0.349,0.349,4000.0
2013-07-22,0.359,0.361,0.359,0.361,10000.0
2013-07-23,0.349,0.349,0.345,0.349,21908.0
2013-07-26,0.349,0.349,0.336,0.336,42024.0
2013-07-29,0.357,0.357,0.357,0.357,5813.0
2013-07-31,0.357,0.357,0.34,0.357,11587.0
2013-08-01,0.365,0.369,0.365,0.369,2000.0
2013-08-02,0.365,0.369,0.365,0.369,51000.0
2013-08-07,0.365,0.365,0.365,0.365,561.0
2013-08-08,0.353,0.353,0.349,0.349,10000.0
2013-08-09,0.361,0.361,0.361,0.361,7439.0
2013-08-12,0.369,0.369,0.361,0.361,4369.0
2013-08-14,0.349,0.349,0.349,0.349,4000.0
2013-08-15,0.357,0.357,0.349,0.349,12123.0
2013-08-16,0.361,0.361,0.361,0.361,25000.0
2013-08-19,0.361,0.373,0.361,0.373,20000.0
2013-08-21,0.369,0.369,0.361,0.361,38000.0
2013-08-22,0.373,0.373,0.373,0.373,2109.0
2013-08-26,0.373,0.377,0.373,0.377,16281.0
2013-08-29,0.369,0.369,0.369,0.369,2000.0
2013-09-02,0.373,0.377,0.373,0.377,8619.0
2013-09-03,0.377,0.377,0.369,0.369,17620.0
2013-09-04,0.369,0.377,0.369,0.377,545.0
2013-09-05,0.373,0.373,0.373,0.373,11980.0
2013-09-11,0.369,0.369,0.369,0.369,30119.0
2013-09-12,0.369,0.369,0.369,0.369,3175.0
2013-09-13,0.369,0.369,0.369,0.369,12825.0
2013-09-16,0.349,0.361,0.349,0.361,27500.0
2013-09-17,0.361,0.361,0.361,0.361,11755.0
2013-09-18,0.365,0.365,0.361,0.361,8375.0
2013-09-19,0.369,0.369,0.361,0.361,18400.0
2013-09-20,0.369,0.377,0.369,0.377,556.0
2013-09-23,0.381,0.381,0.381,0.381,1500.0
2013-09-26,0.381,0.381,0.381,0.381,1075.0
2013-09-27,0.377,0.377,0.377,0.377,900.0
2013-09-30,0.369,0.369,0.369,0.369,20000.0
2013-10-01,0.369,0.369,0.365,0.369,14599.0
2013-10-02,0.357,0.377,0.357,0.369,60001.0
2013-10-04,0.361,0.361,0.361,0.361,5000.0
2013-10-07,0.369,0.369,0.365,0.365,18000.0
2013-10-08,0.369,0.369,0.359,0.359,55730.0
2013-10-09,0.359,0.369,0.359,0.361,5795.0
2013-10-10,0.361,0.361,0.357,0.361,30000.0
2013-10-14,0.369,0.369,0.369,0.369,0.0
2013-10-15,0.373,0.373,0.369,0.369,11500.0
2013-10-16,0.369,0.369,0.369,0.369,2500.0
2013-10-17,0.373,0.373,0.369,0.369,12700.0
2013-10-18,0.373,0.373,0.373,0.373,20000.0
2013-10-21,0.369,0.373,0.369,0.373,46725.0
2013-10-22,0.377,0.377,0.373,0.377,27430.0
2013-10-23,0.381,0.381,0.373,0.381,67145.0
2013-10-24,0.39,0.39,0.39,0.39,3000.0
2013-10-25,0.39,0.39,0.39,0.39,3000.0
2013-10-28,0.392,0.392,0.392,0.392,4000.0
2013-10-30,0.408,0.408,0.394,0.394,14003.0
2013-11-01,0.406,0.406,0.406,0.406,10000.0
2013-11-04,0.406,0.406,0.406,0.406,7500.0
2013-11-05,0.406,0.406,0.406,0.406,1450.0
2013-11-06,0.406,0.406,0.406,0.406,0.0
2013-11-07,0.406,0.408,0.402,0.408,18570.0
2013-11-08,0.408,0.418,0.408,0.418,44800.0
2013-11-11,0.418,0.418,0.418,0.418,0.0
2013-11-12,0.418,0.422,0.412,0.412,20740.0
2013-11-13,0.412,0.412,0.412,0.412,7500.0
2013-11-14,0.412,0.412,0.412,0.412,3500.0
2013-11-15,0.412,0.412,0.402,0.402,36982.0
2013-11-18,0.406,0.406,0.406,0.406,9686.0
2013-11-19,0.402,0.402,0.39,0.39,44252.0
2013-11-20,0.381,0.381,0.381,0.381,10000.0
2013-11-21,0.369,0.369,0.369,0.369,1053.0
2013-11-22,0.373,0.398,0.373,0.39,23000.0
2013-11-25,0.398,0.398,0.394,0.398,30242.0
2013-11-26,0.398,0.398,0.398,0.398,2000.0
2013-11-27,0.394,0.394,0.394,0.394,4030.0
2013-11-28,0.386,0.386,0.386,0.386,30542.0
2013-11-29,0.381,0.381,0.381,0.381,9500.0
2013-12-02,0.386,0.39,0.386,0.39,29700.0
2013-12-03,0.388,0.39,0.388,0.39,15000.0
2013-12-04,0.39,0.39,0.39,0.39,4738.0
2013-12-05,0.386,0.386,0.377,0.377,40000.0
2013-12-06,0.379,0.379,0.377,0.377,15000.0
2013-12-09,0.386,0.386,0.386,0.386,2000.0
2013-12-10,0.386,0.386,0.386,0.386,0.0
2013-12-11,0.386,0.386,0.386,0.386,0.0
2013-12-12,0.377,0.377,0.369,0.369,29000.0
2013-12-13,0.369,0.369,0.369,0.369,0.0
2013-12-16,0.377,0.381,0.377,0.381,1700.0
2013-12-17,0.386,0.386,0.386,0.386,10000.0
2013-12-18,0.386,0.386,0.386,0.386,0.0
2013-12-19,0.39,0.39,0.39,0.39,300.0
2013-12-20,0.39,0.39,0.39,0.39,9700.0
2013-12-23,0.398,0.41,0.398,0.41,3150.0
2013-12-24,0.41,0.41,0.39,0.39,11050.0
2013-12-27,0.39,0.39,0.39,0.39,36628.0
2013-12-30,0.406,0.406,0.391,0.391,3100.0
2013-12-31,0.391,0.391,0.391,0.391,47900.0
2014-01-02,0.4,0.4,0.396,0.396,4084.0
2014-01-03,0.398,0.398,0.398,0.398,1000.0
2014-01-06,0.4,0.4,0.396,0.398,43004.0
2014-01-07,0.398,0.416,0.398,0.416,17500.0
2014-01-08,0.416,0.416,0.416,0.416,0.0
2014-01-09,0.416,0.416,0.416,0.416,0.0
2014-01-10,0.416,0.416,0.416,0.416,0.0
2014-01-13,0.416,0.416,0.416,0.416,0.0
2014-01-14,0.414,0.414,0.414,0.414,507.0
2014-01-15,0.414,0.414,0.414,0.414,1000.0
2014-01-16,0.414,0.414,0.414,0.414,0.0
2014-01-17,0.414,0.414,0.414,0.414,0.0
2014-01-20,0.412,0.416,0.406,0.406,35000.0
2014-01-21,0.406,0.406,0.406,0.406,6000.0
2014-01-22,0.404,0.404,0.404,0.404,21459.0
2014-01-23,0.404,0.404,0.404,0.404,8000.0
2014-01-24,0.404,0.404,0.404,0.404,0.0
2014-01-28,0.396,0.4,0.396,0.396,27135.0
2014-01-29,0.4,0.4,0.391,0.391,16100.0
2014-01-30,0.391,0.391,0.391,0.391,0.0
2014-01-31,0.391,0.391,0.391,0.391,6000.0
2014-02-03,0.391,0.391,0.391,0.391,20563.0
2014-02-04,0.402,0.421,0.396,0.421,60873.0
2014-02-05,0.421,0.421,0.421,0.421,20000.0
2014-02-06,0.398,0.404,0.398,0.404,4500.0
2014-02-07,0.416,0.425,0.416,0.425,37377.0
2014-02-10,0.425,0.433,0.425,0.433,33800.0
2014-02-11,0.429,0.496,0.429,0.496,78516.0
2014-02-12,0.496,0.562,0.491,0.562,148141.0
2014-02-13,0.562,0.598,0.558,0.583,42650.0
2014-02-14,0.583,0.583,0.525,0.533,88833.0
2014-02-17,0.525,0.525,0.508,0.514,5200.0
2014-02-18,0.512,0.521,0.512,0.518,13250.0
2014-02-19,0.518,0.529,0.514,0.529,25506.0
2014-02-20,0.535,0.558,0.535,0.558,22400.0
2014-02-21,0.571,0.573,0.535,0.535,55419.0
2014-02-24,0.516,0.516,0.5,0.5,1740.0
2014-02-25,0.506,0.516,0.506,0.516,9586.0
2014-02-26,0.516,0.516,0.516,0.516,0.0
2014-02-27,0.504,0.504,0.5,0.504,14260.0
2014-02-28,0.504,0.504,0.489,0.489,14500.0
2014-03-03,0.483,0.483,0.483,0.483,12200.0
2014-03-04,0.483,0.483,0.475,0.475,4720.0
2014-03-05,0.483,0.483,0.483,0.483,10000.0
2014-03-06,0.483,0.483,0.483,0.483,2000.0
2014-03-07,0.504,0.541,0.5,0.5,51694.0
2014-03-10,0.558,0.558,0.531,0.541,10394.0
2014-03-11,0.558,0.564,0.537,0.541,63690.0
2014-03-12,0.562,0.562,0.562,0.562,5400.0
2014-03-13,0.543,0.543,0.533,0.533,127202.0
2014-03-14,0.562,0.562,0.541,0.541,118460.0
2014-03-17,0.546,0.546,0.546,0.546,18000.0
2014-03-18,0.568,0.568,0.562,0.562,15000.0
2014-03-19,0.562,0.562,0.562,0.562,10000.0
2014-03-20,0.552,0.552,0.537,0.541,47095.0
2014-03-21,0.579,0.579,0.556,0.562,19466.0
2014-03-24,0.562,0.562,0.562,0.562,0.0
2014-03-25,0.546,0.546,0.541,0.541,21388.0
2014-03-26,0.521,0.527,0.521,0.521,43600.0
2014-03-27,0.575,0.581,0.562,0.581,21934.0
2014-03-28,0.583,0.604,0.583,0.604,49802.0
2014-03-31,0.604,0.625,0.602,0.625,33658.0
2014-04-01,0.625,0.633,0.625,0.633,15666.0
2014-04-02,0.641,0.7,0.639,0.675,25300.0
2014-04-03,0.733,0.779,0.733,0.775,19264.0
2014-04-04,0.775,0.783,0.729,0.729,40584.0
2014-04-07,0.729,0.729,0.708,0.729,26850.0
2014-04-08,0.71,0.71,0.675,0.675,21584.0
2014-04-09,0.677,0.677,0.666,0.666,21052.0
2014-04-10,0.666,0.666,0.666,0.666,7500.0
2014-04-11,0.645,0.645,0.633,0.633,16200.0
2014-04-14,0.625,0.625,0.562,0.568,42134.0
2014-04-15,0.6,0.612,0.583,0.583,39010.0
2014-04-16,0.583,0.583,0.583,0.583,0.0
2014-04-17,0.596,0.666,0.596,0.666,29150.0
2014-04-22,0.668,0.687,0.668,0.687,3115.0
2014-04-23,0.75,0.75,0.7,0.7,7912.0
2014-04-24,0.7,0.7,0.7,0.7,2279.0
2014-04-28,0.7,0.7,0.7,0.7,537.0
2014-04-29,0.7,0.739,0.7,0.739,29316.0
2014-04-30,0.708,0.708,0.7,0.708,20641.0
2014-05-01,0.708,0.708,0.685,0.687,14968.0
2014-05-02,0.627,0.654,0.627,0.654,5099.0
2014-05-05,0.681,0.681,0.666,0.666,4599.0
2014-05-06,0.677,0.677,0.666,0.666,5000.0
2014-05-07,0.666,0.666,0.666,0.666,975.0
2014-05-08,0.645,0.687,0.645,0.687,23000.0
2014-05-09,0.675,0.675,0.675,0.675,10000.0
2014-05-12,0.675,0.675,0.666,0.666,2400.0
2014-05-13,0.658,0.658,0.625,0.625,15000.0
2014-05-14,0.662,0.662,0.645,0.645,7600.0
2014-05-15,0.629,0.629,0.625,0.625,18900.0
2014-05-16,0.625,0.77,0.625,0.625,82888.0
2014-05-19,0.641,0.662,0.633,0.662,14600.0
2014-05-20,0.625,0.625,0.625,0.625,5000.0
2014-05-21,0.7,0.7,0.671,0.671,16497.0
2014-05-22,0.692,0.692,0.692,0.692,5000.0
2014-05-23,0.746,0.746,0.692,0.704,25294.0
2014-05-26,0.7,0.709,0.688,0.709,6752.0
2014-05-27,0.709,0.709,0.671,0.671,18020.0
2014-05-28,0.683,0.709,0.683,0.709,10500.0
2014-05-29,0.671,0.671,0.671,0.671,21142.0
2014-05-30,0.65,0.65,0.65,0.65,3125.0
2014-06-02,0.671,0.688,0.671,0.688,4115.0
2014-06-03,0.688,0.688,0.688,0.688,305.0
2014-06-04,0.671,0.671,0.669,0.669,13100.0
2014-06-05,0.671,0.688,0.671,0.671,7655.0
2014-06-06,0.671,0.671,0.671,0.671,0.0
2014-06-10,0.679,0.713,0.679,0.713,50000.0
2014-06-11,0.677,0.692,0.671,0.692,38609.0
2014-06-12,0.692,0.692,0.692,0.692,0.0
2014-06-13,0.662,0.671,0.65,0.671,15926.0
2014-06-16,0.669,0.669,0.669,0.669,1237.0
2014-06-17,0.669,0.671,0.662,0.662,9795.0
2014-06-18,0.671,0.671,0.65,0.671,17970.0
2014-06-19,0.671,0.671,0.671,0.671,2000.0
2014-06-20,0.671,0.671,0.671,0.671,0.0
2014-06-23,0.667,0.667,0.65,0.65,3915.0
2014-06-24,0.65,0.65,0.65,0.65,0.0
2014-06-25,0.65,0.65,0.641,0.641,10009.0
2014-06-26,0.65,0.65,0.65,0.65,5000.0
2014-06-27,0.652,0.652,0.629,0.629,15798.0
2014-06-30,0.629,0.629,0.629,0.629,0.0
2014-07-01,0.629,0.629,0.629,0.629,0.0
2014-07-02,0.629,0.629,0.629,0.629,0.0
2014-07-03,0.629,0.629,0.62,0.62,12000.0
2014-07-04,0.629,0.629,0.629,0.629,2673.0
2014-07-07,0.608,0.608,0.608,0.608,11000.0
2014-07-08,0.671,0.713,0.671,0.671,140803.0
2014-07-09,0.688,0.688,0.688,0.688,27412.0
2014-07-10,0.704,0.704,0.704,0.704,1500.0
2014-07-11,0.702,0.704,0.702,0.704,8059.0
2014-07-14,0.704,0.704,0.7,0.7,4555.0
2014-07-15,0.69,0.69,0.688,0.688,20742.0
2014-07-16,0.688,0.688,0.671,0.671,18769.0
2014-07-17,0.671,0.671,0.671,0.671,3000.0
2014-07-18,0.671,0.671,0.671,0.671,10570.0
2014-07-21,0.671,0.671,0.671,0.671,0.0
2014-07-22,0.7,0.725,0.7,0.721,124003.0
2014-07-23,0.721,0.75,0.721,0.742,19577.0
2014-07-24,0.75,0.776,0.75,0.776,22245.0
2014-07-25,0.776,0.78,0.776,0.78,33514.0
2014-07-28,0.782,0.782,0.782,0.782,4986.0
2014-07-29,0.784,0.784,0.784,0.784,2000.0
2014-07-30,0.787,0.787,0.787,0.787,0.0
2014-07-31,0.787,0.791,0.787,0.791,6200.0
2014-08-01,0.791,0.821,0.779,0.821,22925.0
2014-08-04,0.821,0.821,0.758,0.758,12780.0
2014-08-05,0.816,0.829,0.816,0.829,15000.0
2014-08-06,0.795,0.795,0.762,0.762,13000.0
2014-08-07,0.764,0.764,0.758,0.762,26544.0
2014-08-08,0.758,0.758,0.736,0.758,35910.0
2014-08-11,0.766,0.766,0.766,0.766,2828.0
2014-08-12,0.766,0.766,0.766,0.766,0.0
2014-08-13,0.753,0.753,0.753,0.753,2780.0
2014-08-14,0.745,0.755,0.745,0.755,12000.0
2014-08-15,0.747,0.747,0.728,0.728,14123.0
2014-08-18,0.758,0.774,0.741,0.758,20857.0
2014-08-19,0.758,0.758,0.736,0.758,23841.0
2014-08-20,0.755,0.755,0.736,0.743,14255.0
2014-08-21,0.736,0.755,0.722,0.751,11315.0
2014-08-22,0.751,0.751,0.751,0.751,14.0
2014-08-25,0.749,0.762,0.749,0.762,43892.0
2014-08-26,0.745,0.762,0.745,0.762,6148.0
2014-08-27,0.762,0.762,0.758,0.758,23351.0
2014-08-28,0.758,0.766,0.736,0.766,53862.0
2014-08-29,0.758,0.766,0.758,0.766,3027.0
2014-09-01,0.758,0.762,0.736,0.758,63516.0
2014-09-02,0.758,0.758,0.743,0.743,20307.0
2014-09-03,0.753,0.755,0.753,0.755,1876.0
2014-09-04,0.753,0.753,0.753,0.753,0.0
2014-09-05,0.736,0.739,0.736,0.736,11558.0
2014-09-08,0.728,0.736,0.694,0.728,27835.0
2014-09-09,0.728,0.728,0.728,0.728,28.0
2014-09-10,0.72,0.72,0.72,0.72,1250.0
2014-09-11,0.728,0.753,0.724,0.753,58346.0
2014-09-12,0.749,0.758,0.741,0.758,26389.0
2014-09-15,0.736,0.736,0.724,0.724,13917.0
2014-09-16,0.724,0.745,0.724,0.726,4659.0
2014-09-17,0.726,0.726,0.726,0.726,900.0
2014-09-18,0.724,0.724,0.724,0.724,14455.0
2014-09-19,0.736,0.736,0.724,0.724,555.0
2014-09-22,0.724,0.724,0.724,0.724,29.0
2014-09-23,0.735,0.735,0.697,0.722,22667.0
2014-09-24,0.727,0.727,0.718,0.718,15947.0
2014-09-25,0.718,0.718,0.718,0.718,29.0
2014-09-26,0.727,0.727,0.718,0.718,44721.0
2014-09-29,0.709,0.709,0.684,0.684,18011.0
2014-09-30,0.709,0.709,0.684,0.684,364.0
2014-10-01,0.684,0.686,0.684,0.686,15050.0
2014-10-02,0.684,0.697,0.684,0.697,46398.0
2014-10-03,0.705,0.712,0.705,0.712,15000.0
2014-10-06,0.72,0.72,0.72,0.72,13697.0
2014-10-07,0.72,0.735,0.72,0.735,18596.0
2014-10-08,0.735,0.735,0.735,0.735,0.0
2014-10-09,0.72,0.72,0.712,0.718,10249.0
2014-10-10,0.718,0.727,0.705,0.709,72580.0
2014-10-13,0.705,0.705,0.705,0.705,16200.0
2014-10-14,0.697,0.705,0.697,0.705,3800.0
2014-10-15,0.705,0.705,0.705,0.705,4000.0
2014-10-16,0.701,0.701,0.662,0.662,83009.0
2014-10-17,0.654,0.654,0.654,0.654,20680.0
2014-10-20,0.675,0.675,0.673,0.673,2817.0
2014-10-21,0.671,0.688,0.671,0.684,35589.0
2014-10-22,0.684,0.684,0.684,0.684,0.0
2014-10-23,0.667,0.667,0.667,0.667,5000.0
2014-10-24,0.667,0.667,0.667,0.667,0.0
2014-10-27,0.671,0.688,0.671,0.688,34347.0
2014-10-28,0.684,0.688,0.667,0.667,18569.0
2014-10-29,0.684,0.705,0.684,0.699,36835.0
2014-10-30,0.688,0.748,0.688,0.731,103988.0
2014-10-31,0.735,0.737,0.727,0.737,12247.0
2014-11-03,0.742,0.748,0.742,0.748,33619.0
2014-11-04,0.731,0.739,0.722,0.739,12959.0
2014-11-05,0.739,0.739,0.739,0.739,0.0
2014-11-06,0.724,0.739,0.712,0.735,14211.0
2014-11-07,0.724,0.739,0.724,0.735,5555.0
2014-11-10,0.735,0.735,0.716,0.716,14502.0
2014-11-11,0.716,0.716,0.712,0.714,9225.0
2014-11-12,0.722,0.722,0.714,0.714,5592.0
2014-11-13,0.718,0.737,0.718,0.729,45839.0
2014-11-14,0.729,0.731,0.729,0.729,9439.0
2014-11-17,0.729,0.735,0.729,0.729,22922.0
2014-11-18,0.735,0.735,0.729,0.729,4361.0
2014-11-19,0.733,0.737,0.733,0.733,28288.0
2014-11-20,0.733,0.733,0.705,0.705,81027.0
2014-11-21,0.705,0.705,0.692,0.705,44863.0
2014-11-24,0.705,0.709,0.701,0.705,38279.0
2014-11-25,0.705,0.705,0.705,0.705,63000.0
2014-11-26,0.705,0.705,0.705,0.705,26500.0
2014-11-27,0.705,0.709,0.705,0.709,160068.0
2014-11-28,0.727,0.727,0.727,0.727,2500.0
2014-12-01,0.714,0.718,0.712,0.718,21653.0
2014-12-02,0.709,0.709,0.701,0.701,14817.0
2014-12-03,0.718,0.718,0.718,0.718,1000.0
2014-12-04,0.703,0.709,0.703,0.709,16374.0
2014-12-05,0.709,0.709,0.709,0.709,0.0
2014-12-08,0.718,0.718,0.709,0.709,31622.0
2014-12-09,0.705,0.709,0.701,0.709,39688.0
2014-12-10,0.709,0.709,0.709,0.709,1000.0
2014-12-11,0.705,0.705,0.684,0.705,11000.0
2014-12-12,0.705,0.705,0.705,0.705,11000.0
2014-12-15,0.705,0.705,0.705,0.705,0.0
2014-12-16,0.684,0.684,0.684,0.684,10000.0
2014-12-17,0.696,0.696,0.696,0.696,9400.0
2014-12-18,0.696,0.696,0.696,0.696,0.0
2014-12-19,0.696,0.696,0.696,0.696,8986.0
2014-12-22,0.718,0.718,0.709,0.709,23000.0
2014-12-23,0.701,0.701,0.701,0.701,22692.0
2014-12-24,0.701,0.701,0.701,0.701,0.0
2014-12-29,0.701,0.701,0.675,0.675,6673.0
2014-12-30,0.692,0.692,0.692,0.692,2617.0
2014-12-31,0.692,0.692,0.683,0.683,3178.0
2015-01-02,0.683,0.683,0.683,0.683,1500.0
2015-01-05,0.701,0.709,0.701,0.709,18830.0
2015-01-06,0.709,0.709,0.709,0.709,0.0
2015-01-07,0.705,0.709,0.705,0.709,7560.0
2015-01-08,0.709,0.709,0.709,0.709,22613.0
2015-01-09,0.709,0.709,0.679,0.692,24949.0
2015-01-12,0.692,0.692,0.692,0.692,379.0
2015-01-13,0.692,0.692,0.692,0.692,0.0
2015-01-14,0.705,0.705,0.705,0.705,2292.0
2015-01-15,0.696,0.696,0.696,0.696,1000.0
2015-01-16,0.675,0.709,0.67,0.709,23718.0
2015-01-19,0.709,0.709,0.709,0.709,6000.0
2015-01-20,0.709,0.709,0.709,0.709,4000.0
2015-01-21,0.696,0.696,0.696,0.696,5000.0
2015-01-22,0.709,0.709,0.709,0.709,31380.0
2015-01-23,0.696,0.696,0.696,0.696,15000.0
2015-01-27,0.692,0.692,0.692,0.692,51000.0
2015-01-28,0.692,0.692,0.679,0.692,7344.0
2015-01-29,0.692,0.692,0.692,0.692,0.0
2015-01-30,0.705,0.705,0.701,0.701,34750.0
2015-02-02,0.701,0.701,0.701,0.701,13051.0
2015-02-03,0.701,0.701,0.701,0.701,0.0
2015-02-04,0.701,0.705,0.701,0.705,47408.0
2015-02-05,0.701,0.709,0.701,0.709,70040.0
2015-02-06,0.709,0.731,0.709,0.731,17501.0
2015-02-09,0.731,0.731,0.731,0.731,0.0
2015-02-10,0.731,0.731,0.731,0.731,16000.0
2015-02-11,0.718,0.744,0.705,0.744,16100.0
2015-02-12,0.744,0.757,0.744,0.757,45254.0
2015-02-13,0.766,0.766,0.766,0.766,4706.0
2015-02-16,0.775,0.805,0.766,0.805,21334.0
2015-02-17,0.805,0.805,0.805,0.805,0.0
2015-02-18,0.796,0.796,0.792,0.792,427.0
2015-02-19,0.792,0.792,0.792,0.792,6156.0
2015-02-20,0.783,0.783,0.766,0.766,20259.0
2015-02-23,0.766,0.766,0.766,0.766,0.0
2015-02-24,0.766,0.766,0.729,0.729,9899.0
2015-02-25,0.735,0.735,0.735,0.735,7000.0
2015-02-26,0.735,0.792,0.735,0.792,4500.0
2015-02-27,0.783,0.783,0.783,0.783,5000.0
2015-03-02,0.783,0.783,0.577,0.731,403978.0
2015-03-03,0.735,0.735,0.701,0.701,43828.0
2015-03-04,0.701,0.718,0.701,0.718,2172.0
2015-03-05,0.701,0.701,0.701,0.701,7828.0
2015-03-06,0.701,0.718,0.701,0.718,5722.0
2015-03-09,0.718,0.718,0.718,0.718,0.0
2015-03-10,0.718,0.718,0.718,0.718,0.0
2015-03-11,0.718,0.718,0.718,0.718,0.0
2015-03-12,0.718,0.718,0.718,0.718,0.0
2015-03-13,0.718,0.718,0.718,0.718,0.0
2015-03-16,0.718,0.718,0.688,0.688,11395.0
2015-03-17,0.688,0.688,0.688,0.688,8250.0
2015-03-18,0.688,0.688,0.683,0.683,14564.0
2015-03-19,0.683,0.688,0.67,0.688,25260.0
2015-03-20,0.688,0.688,0.688,0.688,8300.0
2015-03-23,0.722,0.722,0.7,0.7,6150.0
2015-03-24,0.709,0.753,0.687,0.753,57479.0
2015-03-25,0.731,0.731,0.731,0.731,5000.0
2015-03-26,0.731,0.731,0.727,0.731,30000.0
2015-03-27,0.731,0.731,0.727,0.727,13100.0
2015-03-30,0.727,0.753,0.727,0.751,21099.0
2015-03-31,0.727,0.727,0.727,0.727,10000.0
2015-04-01,0.727,0.727,0.727,0.727,0.0
2015-04-02,0.736,0.736,0.736,0.736,102.0
2015-04-07,0.736,0.762,0.736,0.753,15900.0
2015-04-08,0.736,0.736,0.709,0.716,16497.0
2015-04-09,0.718,0.753,0.718,0.753,1809.0
2015-04-10,0.753,0.753,0.753,0.753,1300.0
2015-04-13,0.753,0.753,0.753,0.753,0.0
2015-04-14,0.745,0.753,0.745,0.753,49170.0
2015-04-15,0.753,0.753,0.753,0.753,705.0
2015-04-16,0.745,0.751,0.745,0.751,7057.0
2015-04-17,0.745,0.745,0.745,0.745,18562.0
2015-04-20,0.745,0.745,0.745,0.745,1300.0
2015-04-21,0.745,0.745,0.745,0.745,0.0
2015-04-22,0.745,0.745,0.745,0.745,0.0
2015-04-23,0.762,0.771,0.762,0.767,9202.0
2015-04-24,0.771,0.771,0.758,0.771,19939.0
2015-04-27,0.789,0.847,0.789,0.847,71047.0
2015-04-28,0.847,0.847,0.842,0.842,3671.0
2015-04-29,0.809,0.809,0.8,0.8,1824.0
2015-04-30,0.8,0.838,0.8,0.838,6799.0
2015-05-01,0.809,0.809,0.809,0.809,440.0
2015-05-04,0.811,0.811,0.809,0.809,4800.0
2015-05-05,0.824,0.824,0.824,0.824,500.0
2015-05-06,0.818,0.824,0.818,0.824,5900.0
2015-05-07,0.8,0.8,0.798,0.798,26079.0
2015-05-08,0.798,0.798,0.798,0.798,597.0
2015-05-11,0.802,0.802,0.798,0.798,4000.0
2015-05-12,0.798,0.798,0.798,0.798,0.0
2015-05-13,0.824,0.824,0.824,0.824,10723.0
2015-05-14,0.838,0.842,0.833,0.842,39773.0
2015-05-15,0.842,0.847,0.824,0.847,12700.0
2015-05-18,0.847,0.847,0.847,0.847,10081.0
2015-05-19,0.851,0.851,0.847,0.851,67225.0
2015-05-20,0.847,0.849,0.847,0.849,15000.0
2015-05-21,0.851,0.851,0.851,0.851,13150.0
2015-05-22,0.851,0.851,0.851,0.851,32000.0
2015-05-25,0.851,0.851,0.851,0.851,12100.0
2015-05-26,0.851,0.851,0.851,0.851,4505.0
2015-05-27,0.842,0.842,0.82,0.824,41000.0
2015-05-28,0.833,0.835,0.833,0.833,40400.0
2015-05-29,0.851,0.851,0.851,0.851,11518.0
2015-06-01,0.855,0.864,0.855,0.864,13486.0
2015-06-02,0.864,0.864,0.864,0.864,500.0
2015-06-03,0.864,0.864,0.86,0.86,9294.0
2015-06-04,0.855,0.855,0.851,0.851,17640.0
2015-06-05,0.851,0.855,0.851,0.855,15862.0
2015-06-09,0.844,0.851,0.844,0.851,11775.0
2015-06-10,0.86,0.873,0.86,0.873,25250.0
2015-06-11,0.873,0.873,0.873,0.873,11757.0
2015-06-12,0.875,0.875,0.873,0.873,615.0
2015-06-15,0.875,0.9,0.859,0.859,2130.0
2015-06-16,0.859,0.859,0.859,0.859,0.0
2015-06-17,0.882,0.897,0.882,0.897,13000.0
2015-06-18,0.895,0.895,0.859,0.859,52641.0
2015-06-19,0.859,0.859,0.859,0.859,0.0
2015-06-22,0.859,0.859,0.859,0.859,0.0
2015-06-23,0.863,0.863,0.859,0.859,10000.0
2015-06-24,0.859,0.859,0.859,0.859,10000.0
2015-06-25,0.859,0.859,0.859,0.859,0.0
2015-06-26,0.859,0.859,0.859,0.859,15700.0
2015-06-29,0.859,0.859,0.859,0.859,1000.0
2015-06-30,0.854,0.854,0.854,0.854,4000.0
2015-07-01,0.868,0.868,0.868,0.868,4000.0
2015-07-02,0.884,0.884,0.868,0.868,16000.0
2015-07-03,0.895,0.895,0.882,0.895,21578.0
2015-07-06,0.859,0.859,0.859,0.859,1900.0
2015-07-07,0.895,0.895,0.895,0.895,389.0
2015-07-08,0.886,0.886,0.886,0.886,12000.0
2015-07-09,0.863,0.863,0.859,0.859,10578.0
2015-07-10,0.859,0.859,0.859,0.859,0.0
2015-07-13,0.886,0.891,0.859,0.872,29458.0
2015-07-14,0.866,0.866,0.863,0.863,1050.0
2015-07-15,0.863,0.863,0.863,0.863,1400.0
2015-07-16,0.863,0.863,0.863,0.863,0.0
2015-07-17,0.859,0.863,0.859,0.863,11190.0
2015-07-20,0.863,0.863,0.863,0.863,0.0
2015-07-21,0.868,0.868,0.868,0.868,2000.0
2015-07-22,0.895,0.927,0.895,0.918,14100.0
2015-07-23,0.99,0.99,0.99,0.99,8500.0
2015-07-24,0.967,0.976,0.949,0.976,23245.0
2015-07-27,0.976,0.981,0.976,0.981,11708.0
2015-07-28,0.985,0.985,0.985,0.985,1700.0
2015-07-29,0.985,0.985,0.972,0.972,13500.0
2015-07-30,0.972,0.985,0.967,0.967,2876.0
2015-07-31,0.967,0.967,0.967,0.967,0.0
2015-08-03,0.967,0.967,0.967,0.967,0.0
2015-08-04,0.913,0.922,0.904,0.922,125073.0
2015-08-05,0.904,0.922,0.904,0.904,63150.0
2015-08-06,0.904,0.922,0.904,0.913,233970.0
2015-08-07,0.904,0.904,0.904,0.904,81000.0
2015-08-10,0.909,0.927,0.9,0.918,14043.0
2015-08-11,0.904,0.913,0.902,0.904,63733.0
2015-08-12,0.886,0.886,0.877,0.882,77581.0
2015-08-13,0.882,0.895,0.872,0.895,68022.0
2015-08-14,0.872,0.904,0.872,0.9,42306.0
2015-08-17,0.9,0.918,0.9,0.904,73302.0
2015-08-18,0.9,0.904,0.895,0.899,45311.0
2015-08-19,0.9,0.902,0.891,0.897,101464.0
2015-08-20,0.897,0.897,0.882,0.895,12165.0
2015-08-21,0.884,0.902,0.859,0.882,57535.0
2015-08-24,0.882,0.882,0.872,0.879,63670.0
2015-08-25,0.832,0.863,0.827,0.861,81214.0
2015-08-26,0.872,0.872,0.827,0.827,26749.0
2015-08-27,0.84,0.868,0.84,0.866,84023.0
2015-08-28,0.892,0.904,0.891,0.895,63181.0
2015-08-31,0.906,0.906,0.846,0.885,104736.0
2015-09-01,0.855,0.885,0.855,0.885,33599.0
2015-09-02,0.864,0.878,0.862,0.878,38424.0
2015-09-03,0.871,0.878,0.862,0.862,52679.0
2015-09-04,0.862,0.862,0.843,0.843,23857.0
2015-09-07,0.857,0.857,0.801,0.815,65349.0
2015-09-08,0.808,0.82,0.808,0.82,15658.0
2015-09-09,0.822,0.834,0.815,0.82,44599.0
2015-09-10,0.839,0.839,0.82,0.82,37726.0
2015-09-11,0.829,0.841,0.829,0.829,46807.0
2015-09-14,0.836,0.836,0.822,0.825,50258.0
2015-09-15,0.82,0.825,0.82,0.825,896.0
2015-09-16,0.834,0.839,0.818,0.834,8739.0
2015-09-17,0.829,0.834,0.829,0.834,572.0
2015-09-18,0.834,0.834,0.82,0.829,16306.0
2015-09-21,0.82,0.829,0.808,0.808,47833.0
2015-09-22,0.808,0.808,0.808,0.808,36119.0
2015-09-23,0.797,0.797,0.792,0.797,10675.0
2015-09-24,0.808,0.82,0.808,0.813,31359.0
2015-09-25,0.813,0.832,0.813,0.832,4633.0
2015-09-28,0.829,0.829,0.801,0.825,11624.0
2015-09-29,0.815,0.815,0.815,0.815,2840.0
2015-09-30,0.797,0.815,0.797,0.815,22625.0
2015-10-01,0.801,0.804,0.801,0.804,80800.0
2015-10-02,0.801,0.815,0.799,0.804,94777.0
2015-10-05,0.813,0.813,0.813,0.813,425.0
2015-10-06,0.813,0.813,0.813,0.813,0.0
2015-10-07,0.801,0.801,0.801,0.801,4860.0
2015-10-08,0.806,0.815,0.792,0.792,24253.0
2015-10-09,0.815,0.815,0.811,0.815,40424.0
2015-10-12,0.815,0.815,0.811,0.815,21716.0
2015-10-13,0.825,0.825,0.811,0.811,24048.0
2015-10-14,0.815,0.815,0.815,0.815,25000.0
2015-10-15,0.815,0.815,0.815,0.815,68100.0
2015-10-16,0.815,0.829,0.815,0.829,67852.0
2015-10-19,0.829,0.829,0.815,0.829,29707.0
2015-10-20,0.829,0.832,0.829,0.829,15318.0
2015-10-21,0.832,0.832,0.825,0.832,8288.0
2015-10-22,0.839,0.848,0.839,0.848,41057.0
2015-10-23,0.843,0.843,0.839,0.839,3979.0
2015-10-26,0.848,0.857,0.848,0.853,27362.0
2015-10-27,0.853,0.853,0.843,0.843,20429.0
2015-10-28,0.848,0.848,0.839,0.839,26509.0
2015-10-29,0.839,0.841,0.825,0.827,55746.0
2015-10-30,0.827,0.827,0.815,0.815,35532.0
2015-11-02,0.82,0.836,0.815,0.829,31121.0
2015-11-03,0.815,0.815,0.801,0.801,4575.0
2015-11-04,0.839,0.895,0.839,0.885,134588.0
2015-11-05,0.885,0.909,0.876,0.909,13801.0
2015-11-06,0.902,0.902,0.881,0.899,40119.0
2015-11-09,0.885,0.885,0.876,0.881,36020.0
2015-11-10,0.881,0.881,0.862,0.881,37292.0
2015-11-11,0.871,0.871,0.862,0.867,47899.0
2015-11-12,0.871,0.871,0.834,0.862,22190.0
2015-11-13,0.848,0.848,0.839,0.843,14700.0
2015-11-16,0.843,0.843,0.834,0.834,23322.0
2015-11-17,0.834,0.834,0.834,0.834,0.0
2015-11-18,0.825,0.839,0.82,0.839,21183.0
2015-11-19,0.839,0.839,0.825,0.825,5534.0
2015-11-20,0.825,0.825,0.804,0.808,35416.0
2015-11-23,0.86,0.86,0.813,0.839,44014.0
2015-11-24,0.834,0.834,0.834,0.834,4129.0
2015-11-25,0.829,0.843,0.825,0.843,40600.0
2015-11-26,0.848,0.855,0.834,0.855,14012.0
2015-11-27,0.857,0.862,0.857,0.862,54248.0
2015-11-30,0.862,0.862,0.843,0.862,82000.0
2015-12-01,0.853,0.857,0.832,0.832,68193.0
2015-12-02,0.829,0.829,0.825,0.829,22606.0
2015-12-03,0.839,0.839,0.82,0.82,122632.0
2015-12-04,0.811,0.825,0.804,0.806,282355.0
2015-12-07,0.83,0.83,0.816,0.816,4000.0
2015-12-08,0.816,0.816,0.796,0.811,7361.0
2015-12-09,0.811,0.811,0.801,0.801,108212.0
2015-12-10,0.801,0.816,0.799,0.816,7108.0
2015-12-11,0.832,0.856,0.82,0.825,53519.0
2015-12-14,0.816,0.832,0.792,0.796,41193.0
2015-12-15,0.792,0.792,0.77,0.782,207899.0
2015-12-16,0.782,0.782,0.768,0.782,67992.0
2015-12-17,0.785,0.789,0.761,0.773,71104.0
2015-12-18,0.787,0.787,0.765,0.768,95084.0
2015-12-21,0.765,0.77,0.758,0.77,36445.0
2015-12-22,0.768,0.792,0.756,0.768,119733.0
2015-12-23,0.758,0.773,0.758,0.768,20973.0
2015-12-24,0.768,0.768,0.765,0.768,33919.0
2015-12-29,0.768,0.789,0.768,0.782,55748.0
2015-12-30,0.777,0.777,0.77,0.77,11787.0
2015-12-31,0.785,0.785,0.773,0.782,25538.0
2016-01-04,0.77,0.77,0.761,0.768,45025.0
2016-01-05,0.768,0.768,0.763,0.763,27642.0
2016-01-06,0.765,0.768,0.761,0.761,221313.0
2016-01-07,0.758,0.758,0.744,0.749,31553.0
2016-01-08,0.729,0.737,0.729,0.732,8256.0
2016-01-11,0.732,0.734,0.722,0.722,33962.0
2016-01-12,0.729,0.729,0.691,0.713,104084.0
2016-01-13,0.713,0.72,0.698,0.701,38141.0
2016-01-14,0.701,0.701,0.693,0.696,29346.0
2016-01-15,0.681,0.691,0.681,0.684,51905.0
2016-01-18,0.684,0.691,0.684,0.691,56272.0
2016-01-19,0.696,0.696,0.672,0.672,251341.0
2016-01-20,0.681,0.681,0.667,0.667,26400.0
2016-01-21,0.672,0.677,0.672,0.677,49650.0
2016-01-22,0.686,0.686,0.672,0.672,38350.0
2016-01-25,0.681,0.686,0.681,0.686,9903.0
2016-01-27,0.672,0.679,0.657,0.657,25039.0
2016-01-28,0.662,0.679,0.662,0.672,53632.0
2016-01-29,0.672,0.672,0.672,0.672,17428.0
2016-02-01,0.681,0.713,0.681,0.713,79926.0
2016-02-02,0.713,0.749,0.713,0.749,221719.0
2016-02-03,0.744,0.744,0.72,0.72,59015.0
2016-02-04,0.739,0.739,0.72,0.725,83440.0
2016-02-05,0.725,0.744,0.722,0.744,11625.0
2016-02-08,0.729,0.729,0.677,0.696,115418.0
2016-02-09,0.696,0.701,0.696,0.701,43615.0
2016-02-10,0.696,0.696,0.657,0.672,271262.0
2016-02-11,0.672,0.672,0.672,0.672,0.0
2016-02-12,0.669,0.715,0.669,0.705,81584.0
2016-02-15,0.744,0.753,0.739,0.749,90157.0
2016-02-16,0.749,0.749,0.739,0.744,12884.0
2016-02-17,0.744,0.744,0.744,0.744,0.0
2016-02-18,0.744,0.749,0.701,0.749,21901.0
2016-02-19,0.744,0.744,0.744,0.744,1000.0
2016-02-22,0.744,0.744,0.744,0.744,15000.0
2016-02-23,0.72,0.72,0.72,0.72,1700.0
2016-02-24,0.717,0.717,0.705,0.71,49000.0
2016-02-25,0.71,0.71,0.71,0.71,0.0
2016-02-26,0.71,0.71,0.705,0.705,6198.0
2016-02-29,0.72,0.749,0.72,0.749,60658.0
2016-03-01,0.749,0.753,0.744,0.744,16011.0
2016-03-02,0.744,0.746,0.744,0.744,5185.0
2016-03-03,0.763,0.806,0.761,0.806,237464.0
2016-03-04,0.806,0.83,0.806,0.825,37726.0
2016-03-07,0.833,0.836,0.804,0.806,41730.0
2016-03-08,0.825,0.825,0.825,0.825,2510.0
2016-03-09,0.825,0.844,0.815,0.815,90858.0
2016-03-10,0.815,0.82,0.81,0.815,30431.0
2016-03-11,0.815,0.844,0.807,0.844,6219.0
2016-03-14,0.844,0.844,0.81,0.825,36565.0
2016-03-15,0.829,0.844,0.825,0.844,30511.0
2016-03-16,0.847,0.847,0.827,0.829,8883.0
2016-03-17,0.844,0.844,0.82,0.844,29987.0
2016-03-18,0.844,0.852,0.844,0.849,39500.0
2016-03-21,0.82,0.82,0.815,0.82,21797.0
2016-03-22,0.822,0.839,0.822,0.839,15089.0
2016-03-23,0.82,0.82,0.815,0.82,16324.0
2016-03-24,0.829,0.829,0.825,0.825,5223.0
2016-03-29,0.815,0.815,0.787,0.787,26149.0
2016-03-30,0.797,0.805,0.797,0.805,14327.0
2016-03-31,0.805,0.805,0.787,0.795,48897.0
2016-04-01,0.795,0.797,0.79,0.797,12501.0
2016-04-04,0.785,0.785,0.775,0.78,16088.0
2016-04-05,0.785,0.787,0.785,0.785,24586.0
2016-04-06,0.78,0.79,0.765,0.78,34923.0
2016-04-07,0.787,0.787,0.765,0.765,16124.0
2016-04-08,0.77,0.775,0.77,0.77,50480.0
2016-04-11,0.775,0.775,0.75,0.75,42079.0
2016-04-12,0.757,0.775,0.757,0.775,35126.0
2016-04-13,0.775,0.775,0.775,0.775,3000.0
2016-04-14,0.78,0.78,0.78,0.78,8.0
2016-04-15,0.78,0.78,0.78,0.78,5000.0
2016-04-18,0.765,0.78,0.765,0.78,35045.0
2016-04-19,0.765,0.767,0.762,0.765,15247.0
2016-04-20,0.765,0.765,0.765,0.765,216.0
2016-04-21,0.76,0.765,0.75,0.75,81236.0
2016-04-22,0.75,0.765,0.75,0.75,34922.0
2016-04-26,0.76,0.785,0.755,0.775,80879.0
2016-04-27,0.869,0.872,0.829,0.834,754279.0
2016-04-28,0.839,0.844,0.825,0.825,288098.0
2016-04-29,0.829,0.844,0.829,0.844,134119.0
2016-05-02,0.849,0.849,0.834,0.834,68135.0
2016-05-03,0.844,0.844,0.834,0.834,115740.0
2016-05-04,0.834,0.834,0.825,0.825,89690.0
2016-05-05,0.834,0.844,0.829,0.829,118319.0
2016-05-06,0.842,0.859,0.834,0.844,87854.0
2016-05-09,0.869,0.894,0.869,0.892,43929.0
2016-05-10,0.879,0.894,0.879,0.892,44766.0
2016-05-11,0.892,0.919,0.892,0.909,95159.0
2016-05-12,0.914,0.919,0.909,0.909,75246.0
2016-05-13,0.919,0.924,0.914,0.914,70940.0
2016-05-16,0.919,0.944,0.919,0.944,137428.0
2016-05-17,0.944,0.944,0.919,0.919,78137.0
2016-05-18,0.919,0.939,0.909,0.939,117257.0
2016-05-19,0.929,0.929,0.911,0.924,43143.0
2016-05-20,0.929,0.929,0.921,0.924,25696.0
2016-05-23,0.919,0.924,0.914,0.919,55941.0
2016-05-24,0.916,0.919,0.914,0.919,13094.0
2016-05-25,0.919,0.924,0.914,0.919,73447.0
2016-05-26,0.924,0.939,0.914,0.914,162413.0
2016-05-27,0.914,0.919,0.909,0.911,51119.0
2016-05-30,0.914,0.919,0.911,0.914,36806.0
2016-05-31,0.914,0.914,0.911,0.914,29458.0
2016-06-01,0.919,0.919,0.914,0.914,14786.0
2016-06-02,0.924,0.924,0.919,0.924,138146.0
2016-06-03,0.924,0.931,0.919,0.919,146525.0
2016-06-06,0.929,0.937,0.919,0.924,212577.0
2016-06-07,0.932,0.952,0.909,0.952,20627.0
2016-06-08,0.952,0.952,0.929,0.934,26094.0
2016-06-09,0.942,0.942,0.942,0.942,42034.0
2016-06-10,0.942,0.952,0.937,0.939,122075.0
2016-06-14,0.942,0.942,0.921,0.921,80929.0
2016-06-15,0.916,0.919,0.896,0.896,97314.0
2016-06-16,0.896,0.898,0.891,0.896,53744.0
2016-06-17,0.896,0.932,0.891,0.932,300879.0
2016-06-20,0.914,0.926,0.914,0.921,62719.0
2016-06-21,0.919,0.921,0.916,0.919,108672.0
2016-06-22,0.921,0.921,0.901,0.921,82653.0
2016-06-23,0.921,0.921,0.911,0.911,63667.0
2016-06-24,0.919,0.919,0.909,0.909,11138.0
2016-06-27,0.909,0.909,0.891,0.896,76808.0
2016-06-28,0.906,0.906,0.896,0.896,5110.0
2016-06-29,0.916,0.916,0.916,0.916,11104.0
2016-06-30,0.921,0.937,0.916,0.916,182478.0
2016-07-01,0.924,0.924,0.909,0.911,191723.0
2016-07-04,0.911,0.911,0.896,0.896,97949.0
2016-07-05,0.901,0.901,0.891,0.891,82724.0
2016-07-06,0.921,0.921,0.891,0.901,88629.0
2016-07-07,0.906,0.921,0.896,0.896,232135.0
2016-07-08,0.911,0.919,0.911,0.919,84284.0
2016-07-11,0.921,0.932,0.906,0.911,122290.0
2016-07-12,0.919,0.921,0.911,0.919,59878.0
2016-07-13,0.921,0.921,0.911,0.911,69990.0
2016-07-14,0.911,0.926,0.911,0.914,67601.0
2016-07-15,0.919,0.937,0.911,0.911,196700.0
2016-07-18,0.932,0.932,0.906,0.906,129825.0
2016-07-19,0.911,0.921,0.906,0.906,77548.0
2016-07-20,0.909,0.921,0.901,0.903,63553.0
2016-07-21,0.906,0.929,0.906,0.919,213855.0
2016-07-22,0.919,0.919,0.911,0.914,104085.0
2016-07-25,0.914,0.919,0.911,0.919,44271.0
2016-07-26,0.919,0.921,0.911,0.911,53681.0
2016-07-27,0.916,0.919,0.909,0.909,40739.0
2016-07-28,0.919,0.925,0.911,0.919,172679.0
2016-07-29,0.919,0.921,0.911,0.911,93457.0
2016-08-01,0.919,0.926,0.914,0.919,85581.0
2016-08-02,0.919,0.921,0.919,0.919,125741.0
2016-08-03,0.916,0.921,0.914,0.919,81137.0
2016-08-04,0.919,0.921,0.914,0.914,153217.0
2016-08-05,0.916,0.921,0.914,0.914,50492.0
2016-08-08,0.919,0.921,0.914,0.914,86222.0
2016-08-09,0.919,0.921,0.914,0.914,87269.0
2016-08-10,0.919,0.921,0.916,0.916,44646.0
2016-08-11,0.919,0.924,0.916,0.916,378351.0
2016-08-12,0.916,0.924,0.914,0.914,139415.0
2016-08-15,0.919,0.932,0.911,0.911,109713.0
2016-08-16,0.916,0.919,0.916,0.919,59383.0
2016-08-17,0.921,0.947,0.916,0.921,111749.0
2016-08-18,0.932,0.947,0.919,0.947,151270.0
2016-08-19,0.934,0.937,0.924,0.932,55344.0
2016-08-22,0.952,0.978,0.947,0.947,167476.0
2016-08-23,0.955,0.96,0.947,0.947,106016.0
2016-08-24,0.947,0.988,0.944,0.975,364979.0
2016-08-25,0.983,0.988,0.962,0.972,388578.0
2016-08-26,0.972,0.972,0.955,0.955,223823.0
2016-08-29,0.962,0.97,0.955,0.962,96925.0
2016-08-30,0.978,0.978,0.96,0.96,154014.0
2016-08-31,0.96,0.967,0.96,0.96,164178.0
2016-09-01,0.962,1.008,0.96,1.008,218101.0
2016-09-02,1.003,1.011,0.993,0.998,361307.0
2016-09-05,1.014,1.016,1.0,1.008,222843.0
2016-09-06,1.035,1.035,1.019,1.021,75522.0
2016-09-07,1.029,1.04,1.027,1.04,182472.0
2016-09-08,1.043,1.048,1.021,1.027,100058.0
2016-09-09,1.027,1.069,1.027,1.043,190823.0
2016-09-12,1.064,1.064,1.027,1.048,91223.0
2016-09-13,1.074,1.09,1.069,1.09,94906.0
2016-09-14,1.132,1.169,1.122,1.143,274974.0
2016-09-15,1.143,1.185,1.143,1.158,321979.0
2016-09-16,1.169,1.169,1.127,1.137,165647.0
2016-09-19,1.158,1.158,1.137,1.148,81736.0
2016-09-20,1.153,1.153,1.127,1.127,106452.0
2016-09-21,1.137,1.14,1.106,1.127,183738.0
2016-09-22,1.137,1.19,1.137,1.179,210430.0
2016-09-23,1.195,1.211,1.185,1.211,169178.0
2016-09-26,1.216,1.237,1.211,1.216,185410.0
2016-09-27,1.232,1.253,1.222,1.237,108990.0
2016-09-28,1.253,1.264,1.211,1.211,306815.0
2016-09-29,1.253,1.258,1.222,1.232,125224.0
2016-09-30,1.237,1.248,1.227,1.237,125952.0
2016-10-03,1.237,1.243,1.232,1.243,100361.0
2016-10-04,1.237,1.258,1.227,1.237,188945.0
2016-10-05,1.232,1.285,1.227,1.248,183307.0
2016-10-06,1.253,1.253,1.222,1.222,93944.0
2016-10-07,1.222,1.222,1.185,1.2,119956.0
2016-10-10,1.19,1.222,1.158,1.206,127198.0
2016-10-11,1.211,1.253,1.211,1.237,76026.0
2016-10-12,1.237,1.243,1.214,1.237,67157.0
2016-10-13,1.237,1.243,1.227,1.237,88440.0
2016-10-14,1.237,1.237,1.2,1.232,66587.0
2016-10-17,1.211,1.232,1.179,1.179,43843.0
2016-10-18,1.185,1.222,1.179,1.2,69834.0
2016-10-19,1.2,1.2,1.19,1.2,53371.0
2016-10-20,1.195,1.216,1.195,1.206,18516.0
2016-10-21,1.206,1.237,1.206,1.222,38562.0
2016-10-24,1.216,1.243,1.211,1.237,84986.0
2016-10-25,1.243,1.264,1.222,1.222,161125.0
2016-10-26,1.222,1.237,1.216,1.232,42733.0
2016-10-27,1.222,1.222,1.195,1.195,77206.0
2016-10-28,1.185,1.195,1.164,1.179,175116.0
2016-10-31,1.179,1.19,1.174,1.174,32851.0
2016-11-01,1.179,1.211,1.174,1.211,76051.0
2016-11-02,1.19,1.195,1.158,1.195,78355.0
2016-11-03,1.174,1.185,1.158,1.179,33377.0
2016-11-04,1.169,1.174,1.158,1.158,108319.0
2016-11-07,1.164,1.211,1.164,1.185,22147.0
2016-11-08,1.195,1.237,1.195,1.222,46791.0
2016-11-09,1.227,1.243,1.158,1.164,165434.0
2016-11-10,1.211,1.237,1.185,1.232,58857.0
2016-11-11,1.232,1.243,1.2,1.216,107045.0
2016-11-14,1.227,1.232,1.185,1.185,161402.0
2016-11-15,1.185,1.227,1.185,1.211,84343.0
2016-11-16,1.211,1.237,1.179,1.195,106226.0
2016-11-17,1.195,1.195,1.195,1.195,0.0
2016-11-18,1.195,1.222,1.195,1.216,21055.0
2016-11-21,1.222,1.222,1.206,1.206,49892.0
2016-11-22,1.211,1.222,1.206,1.211,28849.0
2016-11-23,1.222,1.258,1.222,1.248,117752.0
2016-11-24,1.243,1.248,1.227,1.232,25843.0
2016-11-25,1.232,1.243,1.222,1.237,29405.0
2016-11-28,1.237,1.243,1.227,1.237,41397.0
2016-11-29,1.232,1.237,1.19,1.232,88811.0
2016-11-30,1.222,1.248,1.216,1.232,126525.0
2016-12-01,1.232,1.237,1.195,1.206,66295.0
2016-12-02,1.211,1.237,1.2,1.227,214378.0
2016-12-05,1.227,1.244,1.206,1.206,109468.0
2016-12-06,1.208,1.225,1.165,1.187,146397.0
2016-12-07,1.192,1.23,1.192,1.219,39489.0
2016-12-08,1.23,1.23,1.208,1.214,44181.0
2016-12-09,1.214,1.241,1.214,1.219,54593.0
2016-12-12,1.214,1.219,1.208,1.208,31148.0
2016-12-13,1.219,1.219,1.192,1.192,37464.0
2016-12-14,1.192,1.214,1.181,1.181,39207.0
2016-12-15,1.192,1.219,1.192,1.219,74872.0
2016-12-16,1.225,1.241,1.203,1.219,52671.0
2016-12-19,1.219,1.219,1.198,1.219,32488.0
2016-12-20,1.203,1.241,1.198,1.208,46316.0
2016-12-21,1.203,1.208,1.198,1.208,9659.0
2016-12-22,1.203,1.219,1.203,1.214,17007.0
2016-12-23,1.208,1.219,1.208,1.219,37356.0
2016-12-28,1.219,1.219,1.203,1.203,32178.0
2016-12-29,1.203,1.214,1.203,1.208,9725.0
2016-12-30,1.214,1.219,1.203,1.219,8371.0
2017-01-03,1.219,1.241,1.203,1.208,70622.0
2017-01-04,1.219,1.225,1.214,1.214,20156.0
2017-01-05,1.23,1.23,1.214,1.214,44843.0
2017-01-06,1.225,1.225,1.225,1.225,4830.0
2017-01-09,1.219,1.225,1.214,1.214,14030.0
2017-01-10,1.208,1.208,1.203,1.203,50978.0
2017-01-11,1.208,1.208,1.203,1.208,25554.0
2017-01-12,1.208,1.214,1.203,1.214,46246.0
2017-01-13,1.203,1.219,1.198,1.198,73358.0
2017-01-16,1.203,1.219,1.198,1.219,59325.0
2017-01-17,1.214,1.225,1.192,1.225,49715.0
2017-01-18,1.219,1.268,1.219,1.246,142114.0
2017-01-19,1.268,1.295,1.262,1.284,105476.0
2017-01-20,1.284,1.295,1.284,1.295,145261.0
2017-01-23,1.295,1.295,1.273,1.295,116514.0
2017-01-24,1.268,1.295,1.225,1.241,103879.0
2017-01-25,1.252,1.273,1.241,1.273,52184.0
2017-01-27,1.273,1.306,1.262,1.3,109003.0
2017-01-30,1.3,1.36,1.289,1.327,179160.0
2017-01-31,1.349,1.354,1.327,1.338,621776.0
2017-02-01,1.354,1.354,1.311,1.311,281175.0
2017-02-02,1.333,1.338,1.316,1.316,95817.0
2017-02-03,1.338,1.354,1.3,1.3,80223.0
2017-02-06,1.322,1.327,1.284,1.284,91880.0
2017-02-07,1.289,1.295,1.23,1.246,165844.0
2017-02-08,1.246,1.257,1.241,1.252,86589.0
2017-02-09,1.252,1.268,1.252,1.262,34593.0
2017-02-10,1.268,1.279,1.262,1.262,99644.0
2017-02-13,1.268,1.268,1.246,1.252,60986.0
2017-02-14,1.257,1.268,1.246,1.257,44886.0
2017-02-15,1.265,1.268,1.257,1.268,58412.0
2017-02-16,1.268,1.268,1.252,1.252,102118.0
2017-02-17,1.252,1.257,1.246,1.257,70579.0
2017-02-20,1.257,1.257,1.246,1.246,88694.0
2017-02-21,1.257,1.262,1.241,1.257,101564.0
2017-02-22,1.254,1.257,1.246,1.249,52862.0
2017-02-23,1.249,1.257,1.249,1.252,108253.0
2017-02-24,1.257,1.257,1.241,1.241,86589.0
2017-02-27,1.252,1.257,1.241,1.257,88235.0
2017-02-28,1.262,1.311,1.262,1.284,104535.0
2017-03-01,1.306,1.338,1.284,1.322,124077.0
2017-03-02,1.338,1.349,1.289,1.338,190950.0
2017-03-03,1.332,1.349,1.293,1.349,110882.0
2017-03-06,1.384,1.384,1.328,1.356,138927.0
2017-03-07,1.328,1.345,1.306,1.323,92910.0
2017-03-08,1.328,1.35,1.312,1.35,41716.0
2017-03-09,1.35,1.35,1.273,1.284,195106.0
2017-03-10,1.289,1.295,1.273,1.278,210033.0
2017-03-13,1.278,1.278,1.14,1.223,558518.0
2017-03-14,1.223,1.245,1.179,1.206,427484.0
2017-03-15,1.195,1.218,1.168,1.195,453445.0
2017-03-16,1.19,1.195,1.162,1.184,317267.0
2017-03-17,1.179,1.195,1.146,1.162,818552.0
2017-03-20,1.173,1.173,1.157,1.157,202963.0
2017-03-21,1.173,1.201,1.162,1.201,260515.0
2017-03-22,1.201,1.206,1.179,1.206,116829.0
2017-03-23,1.206,1.218,1.195,1.201,81425.0
2017-03-24,1.212,1.212,1.195,1.201,92145.0
2017-03-27,1.206,1.206,1.173,1.173,120653.0
2017-03-28,1.19,1.245,1.19,1.245,284758.0
2017-03-29,1.251,1.262,1.229,1.234,321264.0
2017-03-30,1.24,1.267,1.229,1.256,203354.0
2017-03-31,1.267,1.278,1.256,1.267,66130.0
2017-04-03,1.267,1.289,1.24,1.245,170893.0
2017-04-04,1.273,1.284,1.24,1.245,117851.0
2017-04-05,1.245,1.267,1.234,1.24,197878.0
2017-04-06,1.245,1.273,1.24,1.262,241618.0
2017-04-07,1.262,1.273,1.234,1.256,71702.0
2017-04-10,1.256,1.273,1.245,1.273,87815.0
2017-04-11,1.278,1.301,1.262,1.295,91534.0
2017-04-12,1.295,1.317,1.295,1.317,74031.0
2017-04-13,1.306,1.323,1.278,1.317,86627.0
2017-04-18,1.317,1.339,1.312,1.334,81737.0
2017-04-19,1.334,1.339,1.323,1.328,65851.0
2017-04-20,1.317,1.334,1.306,1.334,65996.0
2017-04-21,1.328,1.334,1.317,1.328,107809.0
2017-04-24,1.334,1.345,1.328,1.328,63870.0
2017-04-26,1.339,1.361,1.339,1.35,77230.0
2017-04-27,1.35,1.372,1.345,1.372,89238.0
2017-04-28,1.367,1.372,1.35,1.35,38912.0
2017-05-01,1.35,1.367,1.35,1.35,52708.0
2017-05-02,1.35,1.361,1.35,1.35,22554.0
2017-05-03,1.35,1.356,1.339,1.339,59785.0
2017-05-04,1.339,1.345,1.301,1.301,133234.0
2017-05-05,1.301,1.345,1.301,1.345,92597.0
2017-05-08,1.323,1.361,1.306,1.356,51083.0
2017-05-09,1.356,1.361,1.339,1.339,41875.0
2017-05-10,1.356,1.356,1.345,1.356,47212.0
2017-05-11,1.356,1.356,1.35,1.35,38120.0
2017-05-12,1.345,1.35,1.312,1.312,88204.0
2017-05-15,1.317,1.356,1.317,1.328,53515.0
2017-05-16,1.35,1.35,1.328,1.35,27388.0
2017-05-17,1.35,1.35,1.312,1.312,86075.0
2017-05-18,1.301,1.312,1.295,1.301,152727.0
2017-05-19,1.301,1.35,1.301,1.339,139339.0
2017-05-22,1.339,1.356,1.339,1.35,89043.0
2017-05-23,1.356,1.356,1.35,1.35,69492.0
2017-05-24,1.35,1.356,1.333,1.356,75841.0
2017-05-25,1.383,1.383,1.343,1.366,42329.0
2017-05-26,1.366,1.383,1.36,1.36,87266.0
2017-05-29,1.36,1.377,1.337,1.337,48791.0
2017-05-30,1.343,1.354,1.32,1.326,88506.0
2017-05-31,1.315,1.326,1.303,1.326,51773.0
2017-06-01,1.326,1.388,1.32,1.366,51505.0
2017-06-02,1.36,1.366,1.326,1.337,65023.0
2017-06-05,1.337,1.349,1.337,1.337,50750.0
2017-06-06,1.36,1.36,1.332,1.332,47175.0
2017-06-07,1.332,1.354,1.303,1.309,67070.0
2017-06-08,1.309,1.354,1.298,1.298,97050.0
2017-06-09,1.337,1.349,1.32,1.349,18183.0
2017-06-13,1.326,1.354,1.32,1.32,63860.0
2017-06-14,1.315,1.354,1.315,1.354,50627.0
2017-06-15,1.343,1.366,1.332,1.343,100766.0
2017-06-16,1.354,1.354,1.337,1.337,41530.0
2017-06-19,1.349,1.4,1.349,1.366,130069.0
2017-06-20,1.377,1.383,1.354,1.36,66336.0
2017-06-21,1.354,1.388,1.354,1.36,56898.0
2017-06-22,1.371,1.383,1.354,1.36,88603.0
2017-06-23,1.36,1.388,1.354,1.36,30873.0
2017-06-26,1.388,1.388,1.36,1.366,78196.0
2017-06-27,1.371,1.371,1.332,1.337,175571.0
2017-06-28,1.354,1.377,1.343,1.366,33767.0
2017-06-29,1.371,1.383,1.349,1.36,51148.0
2017-06-30,1.36,1.371,1.343,1.343,89609.0
2017-07-03,1.371,1.371,1.337,1.366,58915.0
2017-07-04,1.371,1.388,1.349,1.36,76001.0
2017-07-05,1.36,1.371,1.349,1.36,58537.0
2017-07-06,1.36,1.377,1.354,1.354,99292.0
2017-07-07,1.354,1.366,1.349,1.36,34342.0
2017-07-10,1.377,1.377,1.354,1.366,62393.0
2017-07-11,1.371,1.383,1.36,1.36,71393.0
2017-07-12,1.371,1.371,1.354,1.354,33413.0
2017-07-13,1.366,1.383,1.36,1.366,23963.0
2017-07-14,1.366,1.394,1.366,1.383,66399.0
2017-07-17,1.388,1.388,1.383,1.388,214864.0
2017-07-18,1.388,1.439,1.383,1.422,435047.0
2017-07-19,1.434,1.468,1.434,1.456,422437.0
2017-07-20,1.473,1.473,1.422,1.434,158138.0
2017-07-21,1.434,1.468,1.428,1.468,59750.0
2017-07-24,1.473,1.496,1.462,1.473,197515.0
2017-07-25,1.496,1.513,1.485,1.507,83417.0
2017-07-26,1.507,1.513,1.496,1.513,102422.0
2017-07-27,1.502,1.513,1.496,1.496,111456.0
2017-07-28,1.496,1.502,1.485,1.496,98050.0
2017-07-31,1.502,1.513,1.502,1.513,89287.0
2017-08-01,1.513,1.541,1.507,1.519,206121.0
2017-08-02,1.536,1.547,1.519,1.536,151922.0
2017-08-03,1.536,1.567,1.53,1.53,137147.0
2017-08-04,1.547,1.547,1.49,1.496,99117.0
2017-08-07,1.485,1.485,1.445,1.462,195509.0
2017-08-08,1.468,1.473,1.451,1.473,43487.0
2017-08-09,1.473,1.519,1.473,1.507,62590.0
2017-08-10,1.507,1.53,1.502,1.53,32686.0
2017-08-11,1.519,1.53,1.485,1.496,62846.0
2017-08-14,1.49,1.513,1.49,1.513,47979.0
2017-08-15,1.519,1.519,1.354,1.383,831586.0
2017-08-16,1.405,1.462,1.4,1.422,133466.0
2017-08-17,1.433,1.439,1.422,1.439,96996.0
2017-08-18,1.461,1.478,1.414,1.42,134899.0
2017-08-21,1.42,1.443,1.414,1.42,31748.0
2017-08-22,1.42,1.438,1.42,1.438,22473.0
2017-08-23,1.438,1.449,1.432,1.432,43334.0
2017-08-24,1.432,1.461,1.432,1.449,31595.0
2017-08-25,1.461,1.472,1.452,1.455,40668.0
2017-08-28,1.449,1.461,1.443,1.455,65635.0
2017-08-29,1.443,1.461,1.438,1.461,77591.0
2017-08-30,1.461,1.461,1.432,1.438,74991.0
2017-08-31,1.467,1.467,1.443,1.449,32707.0
2017-09-01,1.455,1.472,1.449,1.472,56808.0
2017-09-04,1.467,1.472,1.449,1.449,45147.0
2017-09-05,1.461,1.461,1.449,1.449,21740.0
2017-09-06,1.455,1.461,1.449,1.449,42095.0
2017-09-07,1.449,1.461,1.443,1.449,23005.0
2017-09-08,1.455,1.461,1.455,1.461,25927.0
2017-09-11,1.472,1.478,1.461,1.461,46758.0
2017-09-12,1.472,1.478,1.461,1.461,53166.0
2017-09-13,1.461,1.484,1.455,1.461,39266.0
2017-09-14,1.461,1.478,1.449,1.449,35882.0
2017-09-15,1.461,1.496,1.449,1.449,77633.0
2017-09-18,1.478,1.49,1.449,1.472,31778.0
2017-09-19,1.467,1.49,1.467,1.49,22790.0
2017-09-20,1.49,1.49,1.449,1.467,32359.0
2017-09-21,1.472,1.496,1.467,1.467,38472.0
2017-09-22,1.467,1.49,1.467,1.472,21534.0
2017-09-25,1.472,1.472,1.449,1.461,36912.0
2017-09-26,1.461,1.49,1.455,1.467,15087.0
2017-09-27,1.467,1.507,1.467,1.507,34967.0
2017-09-28,1.507,1.507,1.484,1.507,18718.0
2017-09-29,1.507,1.507,1.472,1.501,28326.0
2017-10-02,1.507,1.536,1.507,1.524,45594.0
2017-10-03,1.53,1.559,1.519,1.519,59392.0
2017-10-04,1.524,1.524,1.449,1.496,131741.0
2017-10-05,1.501,1.501,1.449,1.449,126530.0
2017-10-06,1.478,1.496,1.467,1.496,38678.0
2017-10-09,1.496,1.507,1.478,1.507,52144.0
2017-10-10,1.501,1.513,1.501,1.513,23767.0
2017-10-11,1.513,1.513,1.501,1.501,53513.0
2017-10-12,1.501,1.519,1.501,1.501,53031.0
2017-10-13,1.507,1.513,1.501,1.513,21585.0
2017-10-16,1.519,1.536,1.513,1.524,41370.0
2017-10-17,1.524,1.536,1.513,1.536,26788.0
2017-10-18,1.536,1.536,1.513,1.536,43866.0
2017-10-19,1.536,1.548,1.524,1.53,32863.0
2017-10-20,1.53,1.553,1.53,1.553,23332.0
2017-10-23,1.553,1.553,1.536,1.536,41089.0
2017-10-24,1.548,1.548,1.53,1.53,29584.0
2017-10-25,1.53,1.53,1.507,1.507,37754.0
2017-10-26,1.519,1.519,1.507,1.519,62166.0
2017-10-27,1.519,1.519,1.513,1.519,41155.0
2017-10-30,1.519,1.524,1.513,1.519,64619.0
2017-10-31,1.519,1.536,1.513,1.524,97114.0
2017-11-01,1.536,1.559,1.524,1.524,74709.0
2017-11-02,1.524,1.559,1.513,1.536,69410.0
2017-11-03,1.53,1.553,1.524,1.553,45632.0
2017-11-06,1.559,1.559,1.536,1.559,23152.0
2017-11-07,1.553,1.559,1.542,1.553,15853.0
2017-11-08,1.553,1.559,1.548,1.553,25918.0
2017-11-09,1.553,1.559,1.548,1.553,46536.0
2017-11-10,1.559,1.582,1.553,1.577,36624.0
2017-11-13,1.582,1.588,1.571,1.588,34824.0
2017-11-14,1.588,1.588,1.553,1.571,71081.0
2017-11-15,1.571,1.582,1.559,1.571,42192.0
2017-11-16,1.571,1.577,1.541,1.577,105317.0
2017-11-17,1.599,1.599,1.575,1.587,115401.0
2017-11-20,1.587,1.64,1.587,1.61,80841.0
2017-11-21,1.61,1.658,1.61,1.658,79998.0
2017-11-22,1.735,1.77,1.652,1.717,338797.0
2017-11-23,1.729,1.782,1.729,1.77,143961.0
2017-11-24,1.764,1.764,1.717,1.717,73333.0
2017-11-27,1.723,1.747,1.723,1.723,64691.0
2017-11-28,1.735,1.735,1.693,1.693,65946.0
2017-11-29,1.699,1.717,1.699,1.717,44147.0
2017-11-30,1.723,1.776,1.717,1.729,140488.0
2017-12-01,1.758,1.776,1.741,1.764,124399.0
2017-12-04,1.776,1.794,1.758,1.776,101743.0
2017-12-05,1.776,1.776,1.764,1.77,32120.0
2017-12-06,1.776,1.782,1.761,1.779,36731.0
2017-12-07,1.776,1.782,1.764,1.764,35332.0
2017-12-08,1.77,1.794,1.764,1.794,95726.0
2017-12-11,1.794,1.806,1.776,1.776,84097.0
2017-12-12,1.788,1.794,1.764,1.764,57705.0
2017-12-13,1.764,1.776,1.764,1.776,54941.0
2017-12-14,1.776,1.776,1.77,1.776,48733.0
2017-12-15,1.77,1.776,1.77,1.776,46382.0
2017-12-18,1.776,1.776,1.758,1.758,75802.0
2017-12-19,1.776,1.776,1.747,1.776,62790.0
2017-12-20,1.764,1.776,1.753,1.776,24666.0
2017-12-21,1.776,1.776,1.747,1.747,59171.0
2017-12-22,1.764,1.77,1.735,1.741,95721.0
2017-12-27,1.753,1.776,1.735,1.735,44733.0
2017-12-28,1.741,1.782,1.741,1.77,49105.0
2017-12-29,1.77,1.794,1.77,1.77,23198.0
2018-01-02,1.77,1.794,1.758,1.758,64395.0
2018-01-03,1.758,1.794,1.758,1.776,43575.0
2018-01-04,1.77,1.806,1.758,1.782,56302.0
2018-01-05,1.788,1.835,1.788,1.812,68772.0
2018-01-08,1.818,1.918,1.818,1.871,160923.0
2018-01-09,1.871,1.883,1.859,1.859,88330.0
2018-01-10,1.865,1.865,1.818,1.824,83824.0
2018-01-11,1.824,1.835,1.794,1.806,64923.0
2018-01-12,1.835,1.841,1.824,1.835,37745.0
2018-01-15,1.835,1.847,1.788,1.788,75261.0
2018-01-16,1.824,1.824,1.8,1.806,31540.0
2018-01-17,1.83,1.83,1.806,1.806,52087.0
2018-01-18,1.806,1.806,1.794,1.8,93656.0
2018-01-19,1.8,1.818,1.794,1.806,56899.0
2018-01-22,1.818,1.818,1.782,1.782,134792.0
2018-01-23,1.782,1.782,1.764,1.77,77064.0
2018-01-24,1.77,1.776,1.747,1.776,111543.0
2018-01-25,1.776,1.776,1.764,1.77,36367.0
2018-01-29,1.758,1.77,1.747,1.753,27645.0
2018-01-30,1.735,1.758,1.723,1.723,83366.0
2018-01-31,1.723,1.729,1.693,1.711,114338.0
2018-02-01,1.711,1.711,1.658,1.658,153825.0
2018-02-02,1.658,1.741,1.64,1.687,181873.0
2018-02-05,1.652,1.687,1.64,1.664,112119.0
2018-02-06,1.628,1.658,1.51,1.634,338321.0
2018-02-07,1.646,1.723,1.646,1.717,158587.0
2018-02-08,1.717,1.776,1.717,1.776,80764.0
2018-02-09,1.747,1.747,1.687,1.747,77295.0
2018-02-12,1.729,1.747,1.687,1.741,84717.0
2018-02-13,1.693,1.776,1.693,1.776,68524.0
2018-02-14,1.77,1.77,1.729,1.729,64585.0
2018-02-15,1.758,1.771,1.74,1.758,118361.0
2018-02-16,1.8,1.812,1.794,1.794,62485.0
2018-02-19,1.77,1.806,1.764,1.782,37800.0
2018-02-20,1.752,1.788,1.727,1.727,51862.0
2018-02-21,1.794,1.8,1.746,1.764,19452.0
2018-02-22,1.77,1.782,1.727,1.727,27635.0
2018-02-23,1.758,1.77,1.655,1.758,111098.0
2018-02-26,1.752,1.77,1.703,1.77,47859.0
2018-02-27,1.752,1.77,1.721,1.733,34964.0
2018-02-28,1.739,1.758,1.709,1.709,55587.0
2018-03-01,1.703,1.73,1.679,1.685,96679.0
2018-03-02,1.679,1.721,1.667,1.709,60083.0
2018-03-05,1.727,1.77,1.691,1.764,103707.0
2018-03-06,1.77,1.77,1.715,1.758,139318.0
2018-03-07,1.752,1.758,1.727,1.727,24706.0
2018-03-08,1.733,1.764,1.727,1.758,79538.0
2018-03-09,1.758,1.77,1.727,1.758,45025.0
2018-03-12,1.758,1.776,1.746,1.758,73890.0
2018-03-13,1.752,1.77,1.733,1.746,31857.0
2018-03-14,1.746,1.758,1.742,1.752,28833.0
2018-03-15,1.752,1.77,1.733,1.746,32174.0
2018-03-16,1.746,1.758,1.746,1.752,67438.0
2018-03-19,1.758,1.758,1.746,1.752,64047.0
2018-03-20,1.758,1.782,1.752,1.758,100454.0
2018-03-21,1.758,1.776,1.746,1.776,138391.0
2018-03-22,1.752,1.794,1.752,1.764,23571.0
2018-03-23,1.77,1.776,1.746,1.746,38617.0
2018-03-26,1.746,1.788,1.733,1.758,53847.0
2018-03-27,1.758,1.824,1.739,1.824,153334.0
2018-03-28,1.818,1.818,1.764,1.77,64714.0
2018-03-29,1.77,1.782,1.739,1.776,59625.0
2018-04-03,1.758,1.764,1.715,1.715,76989.0
2018-04-04,1.77,1.77,1.709,1.709,68262.0
2018-04-05,1.727,1.776,1.685,1.77,96260.0
2018-04-06,1.752,1.77,1.709,1.727,33334.0
2018-04-09,1.721,1.776,1.715,1.776,65660.0
2018-04-10,1.77,1.77,1.727,1.752,24901.0
2018-04-11,1.776,1.782,1.739,1.739,37711.0
2018-04-12,1.746,1.758,1.721,1.721,38475.0
2018-04-13,1.727,1.842,1.727,1.727,147393.0
2018-04-16,1.727,1.782,1.715,1.733,95548.0
2018-04-17,1.721,1.776,1.721,1.727,30856.0
2018-04-18,1.727,1.733,1.697,1.709,121314.0
2018-04-19,1.715,1.733,1.709,1.721,37918.0
2018-04-20,1.746,1.752,1.721,1.721,72444.0
2018-04-23,1.727,1.727,1.721,1.727,70756.0
2018-04-24,1.752,1.776,1.727,1.758,100247.0
2018-04-26,1.758,1.776,1.752,1.764,92379.0
2018-04-27,1.764,1.782,1.758,1.764,70349.0
2018-04-30,1.77,1.788,1.764,1.77,64986.0
2018-05-01,1.77,1.776,1.764,1.764,31117.0
2018-05-02,1.77,1.776,1.77,1.77,62785.0
2018-05-03,1.776,1.776,1.77,1.77,69390.0
2018-05-04,1.776,1.812,1.77,1.77,60939.0
2018-05-07,1.776,1.794,1.758,1.758,63469.0
2018-05-08,1.788,1.788,1.77,1.776,47277.0
2018-05-09,1.788,1.788,1.758,1.758,30859.0
2018-05-10,1.758,1.776,1.752,1.752,63541.0
2018-05-11,1.758,1.764,1.746,1.746,89872.0
2018-05-14,1.764,1.776,1.752,1.758,91602.0
2018-05-15,1.77,1.782,1.764,1.776,77403.0
2018-05-16,1.77,1.788,1.763,1.776,73447.0
2018-05-17,1.815,1.815,1.765,1.784,30171.0
2018-05-18,1.796,1.809,1.79,1.79,23975.0
2018-05-21,1.809,1.821,1.796,1.809,36821.0
2018-05-22,1.827,1.858,1.827,1.858,207971.0
2018-05-23,1.864,1.864,1.809,1.809,148891.0
2018-05-24,1.821,1.858,1.821,1.852,95931.0
2018-05-25,1.846,1.852,1.827,1.833,95656.0
2018-05-28,1.833,1.858,1.833,1.846,70752.0
2018-05-29,1.852,1.852,1.84,1.846,95729.0
2018-05-30,1.84,1.858,1.827,1.833,65779.0
2018-05-31,1.858,1.858,1.833,1.846,32885.0
2018-06-01,1.84,1.852,1.833,1.846,26313.0
2018-06-04,1.846,1.846,1.833,1.833,86651.0
2018-06-05,1.852,1.852,1.833,1.84,57340.0
2018-06-06,1.84,1.852,1.833,1.846,50135.0
2018-06-07,1.84,1.852,1.833,1.84,38834.0
2018-06-08,1.84,1.84,1.821,1.833,113839.0
2018-06-12,1.833,1.846,1.79,1.796,139193.0
2018-06-13,1.802,1.846,1.802,1.821,58301.0
2018-06-14,1.846,1.846,1.815,1.815,39055.0
2018-06-15,1.84,1.871,1.833,1.858,196245.0
2018-06-18,1.858,1.864,1.852,1.852,124461.0
2018-06-19,1.858,1.858,1.84,1.84,212729.0
2018-06-20,1.846,1.852,1.821,1.84,72199.0
2018-06-21,1.846,1.846,1.827,1.827,92074.0
2018-06-22,1.827,1.833,1.784,1.784,193536.0
2018-06-25,1.815,1.84,1.802,1.809,104586.0
2018-06-26,1.809,1.809,1.796,1.809,42850.0
2018-06-27,1.802,1.802,1.753,1.765,415523.0
2018-06-28,1.778,1.778,1.759,1.778,115053.0
2018-06-29,1.79,1.84,1.79,1.796,220723.0
2018-07-02,1.815,1.815,1.784,1.809,120361.0
2018-07-03,1.809,1.809,1.759,1.778,383168.0
2018-07-04,1.784,1.784,1.765,1.765,51708.0
2018-07-05,1.809,1.833,1.784,1.79,91023.0
2018-07-06,1.821,1.827,1.796,1.809,71857.0
2018-07-09,1.827,1.833,1.815,1.827,154809.0
2018-07-10,1.827,1.858,1.809,1.858,101504.0
2018-07-11,1.858,1.858,1.827,1.852,43246.0
2018-07-12,1.846,1.852,1.833,1.833,18312.0
2018-07-13,1.833,1.877,1.833,1.858,101749.0
2018-07-16,1.852,1.883,1.852,1.883,71052.0
2018-07-17,1.883,1.914,1.883,1.914,71198.0
2018-07-18,1.914,1.92,1.864,1.864,69888.0
2018-07-19,1.864,1.908,1.864,1.883,41388.0
2018-07-20,1.883,1.901,1.871,1.871,51532.0
2018-07-23,1.883,1.889,1.871,1.889,64989.0
2018-07-24,1.883,1.883,1.858,1.858,64917.0
2018-07-25,1.858,1.871,1.852,1.852,145722.0
2018-07-26,1.858,1.871,1.852,1.852,66216.0
2018-07-27,1.858,1.858,1.852,1.858,53033.0
2018-07-30,1.852,1.858,1.852,1.858,47550.0
2018-07-31,1.858,1.858,1.846,1.852,41095.0
2018-08-01,1.852,1.874,1.852,1.852,146253.0
2018-08-02,1.871,1.871,1.852,1.852,102533.0
2018-08-03,1.858,1.864,1.852,1.852,101696.0
2018-08-06,1.861,1.871,1.852,1.852,59074.0
2018-08-07,1.858,1.864,1.852,1.852,32229.0
2018-08-08,1.858,1.864,1.852,1.852,45054.0
2018-08-09,1.858,1.864,1.852,1.852,78563.0
2018-08-10,1.858,1.908,1.852,1.908,31609.0
2018-08-13,1.901,1.945,1.901,1.92,95344.0
2018-08-14,1.932,1.957,1.932,1.945,58830.0
2018-08-15,1.945,1.945,1.926,1.926,70391.0
2018-08-16,1.945,1.945,1.92,1.932,46355.0
2018-08-17,1.979,1.979,1.96,1.96,65889.0
2018-08-20,1.972,1.972,1.934,1.934,33725.0
2018-08-21,1.941,1.947,1.915,1.915,65518.0
2018-08-22,1.915,1.947,1.915,1.922,45907.0
2018-08-23,1.928,1.934,1.909,1.909,62239.0
2018-08-24,1.922,1.922,1.909,1.909,41257.0
2018-08-27,1.915,1.928,1.915,1.922,40871.0
2018-08-28,1.934,1.941,1.915,1.915,132751.0
2018-08-29,1.922,1.928,1.915,1.915,151204.0
2018-08-30,1.915,1.931,1.915,1.928,132693.0
2018-08-31,1.934,1.947,1.922,1.941,127218.0
2018-09-03,1.941,1.947,1.934,1.941,145211.0
2018-09-04,1.947,1.96,1.941,1.96,68579.0
2018-09-05,1.96,1.991,1.96,1.991,80518.0
2018-09-06,1.972,2.004,1.972,1.972,63561.0
2018-09-07,1.972,1.991,1.96,1.979,110721.0
2018-09-10,1.966,1.985,1.966,1.985,78996.0
2018-09-11,1.991,1.991,1.953,1.953,118182.0
2018-09-12,1.947,1.966,1.928,1.928,68876.0
2018-09-13,1.928,1.947,1.909,1.909,98143.0
2018-09-14,1.947,1.947,1.903,1.903,95300.0
2018-09-17,1.947,1.947,1.903,1.903,116077.0
2018-09-18,1.928,1.953,1.896,1.903,94297.0
2018-09-19,1.903,1.934,1.871,1.903,153435.0
2018-09-20,1.903,1.928,1.89,1.89,59368.0
2018-09-21,1.909,1.922,1.877,1.877,102297.0
2018-09-24,1.89,1.953,1.884,1.909,134702.0
2018-09-25,1.909,1.909,1.884,1.896,61356.0
2018-09-26,1.922,1.928,1.89,1.896,45356.0
2018-09-27,1.896,1.915,1.896,1.896,24424.0
2018-09-28,1.922,1.922,1.877,1.884,182357.0
2018-10-01,1.934,1.941,1.915,1.915,26938.0
2018-10-02,1.922,1.934,1.915,1.915,56926.0
2018-10-03,1.934,1.934,1.884,1.903,113499.0
2018-10-04,1.922,1.922,1.884,1.896,91459.0
2018-10-05,1.903,1.915,1.884,1.915,71640.0
2018-10-08,1.915,1.922,1.884,1.884,238726.0
2018-10-09,1.89,1.896,1.877,1.877,96623.0
2018-10-10,1.896,1.896,1.839,1.839,169626.0
2018-10-11,1.833,1.833,1.764,1.789,557693.0
2018-10-12,1.795,1.858,1.795,1.827,224616.0
2018-10-15,1.858,1.877,1.839,1.858,131241.0
2018-10-16,1.884,1.896,1.846,1.846,78836.0
2018-10-17,1.871,1.922,1.846,1.846,97308.0
2018-10-18,1.858,1.884,1.846,1.846,93828.0
2018-10-19,1.884,1.89,1.858,1.865,59374.0
2018-10-22,1.896,1.896,1.852,1.852,68614.0
2018-10-23,1.858,1.884,1.846,1.858,132260.0
2018-10-24,1.865,1.877,1.846,1.846,60840.0
2018-10-25,1.846,1.846,1.821,1.827,181866.0
2018-10-26,1.865,1.865,1.833,1.833,50915.0
2018-10-29,1.827,1.858,1.808,1.814,82698.0
2018-10-30,1.833,1.833,1.795,1.808,176131.0
2018-10-31,1.802,1.827,1.789,1.814,192200.0
2018-11-01,1.814,1.814,1.789,1.795,101023.0
2018-11-02,1.814,1.814,1.789,1.814,59780.0
2018-11-05,1.795,1.814,1.783,1.783,127431.0
2018-11-06,1.802,1.802,1.776,1.802,169720.0
2018-11-07,1.802,1.814,1.795,1.795,114981.0
2018-11-08,1.808,1.839,1.795,1.795,158499.0
2018-11-09,1.802,1.814,1.795,1.795,79609.0
2018-11-12,1.802,1.821,1.795,1.821,70896.0
2018-11-13,1.814,1.827,1.783,1.827,240569.0
2018-11-14,1.827,1.827,1.802,1.821,90933.0
2018-11-15,1.826,1.865,1.8,1.865,71751.0
2018-11-16,1.918,1.918,1.821,1.905,83725.0
2018-11-19,1.905,1.905,1.828,1.841,73692.0
2018-11-20,1.841,1.867,1.821,1.821,67692.0
2018-11-21,1.86,1.86,1.815,1.841,84132.0
2018-11-22,1.834,1.86,1.815,1.86,68332.0
2018-11-23,1.828,1.854,1.828,1.854,4845.0
2018-11-26,1.847,1.847,1.815,1.815,67094.0
2018-11-27,1.815,1.847,1.815,1.847,41617.0
2018-11-28,1.847,1.847,1.834,1.841,18897.0
2018-11-29,1.847,1.847,1.834,1.834,21279.0
2018-11-30,1.834,1.854,1.828,1.828,32801.0
2018-12-03,1.86,1.86,1.796,1.828,205937.0
2018-12-04,1.86,1.86,1.841,1.841,35779.0
2018-12-05,1.847,1.86,1.815,1.847,103821.0
2018-12-06,1.847,1.867,1.828,1.867,33620.0
2018-12-07,1.867,1.867,1.847,1.854,13166.0
2018-12-10,1.86,1.873,1.841,1.841,63766.0
2018-12-11,1.873,1.873,1.834,1.847,21810.0
2018-12-12,1.854,1.873,1.847,1.847,25434.0
2018-12-13,1.854,1.867,1.847,1.867,26462.0
2018-12-14,1.847,1.873,1.841,1.867,35127.0
2018-12-17,1.847,1.854,1.841,1.847,30724.0
2018-12-18,1.86,1.86,1.821,1.821,43214.0
2018-12-19,1.873,1.873,1.815,1.815,59675.0
2018-12-20,1.821,1.854,1.815,1.815,66467.0
2018-12-21,1.821,1.847,1.815,1.815,138044.0
2018-12-24,1.821,1.834,1.815,1.821,13351.0
2018-12-27,1.841,1.847,1.821,1.841,32001.0
2018-12-28,1.841,1.847,1.828,1.841,26675.0
2018-12-31,1.841,1.841,1.821,1.821,34011.0
2019-01-02,1.834,1.847,1.828,1.828,41621.0
2019-01-03,1.828,1.867,1.828,1.86,46909.0
2019-01-04,1.841,1.841,1.815,1.815,93303.0
2019-01-07,1.841,1.854,1.834,1.834,77357.0
2019-01-08,1.841,1.841,1.815,1.821,64216.0
2019-01-09,1.834,1.834,1.821,1.821,130449.0
2019-01-10,1.834,1.834,1.821,1.821,67299.0
2019-01-11,1.821,1.834,1.821,1.828,76469.0
2019-01-14,1.834,1.854,1.821,1.834,44596.0
2019-01-15,1.841,1.841,1.821,1.834,60948.0
2019-01-16,1.841,1.847,1.828,1.841,82840.0
2019-01-17,1.841,1.847,1.841,1.847,105198.0
2019-01-18,1.854,1.854,1.841,1.841,138454.0
2019-01-21,1.841,1.841,1.828,1.841,58792.0
2019-01-22,1.841,1.841,1.828,1.834,51262.0
2019-01-23,1.834,1.841,1.828,1.841,85517.0
2019-01-24,1.841,1.847,1.828,1.834,49154.0
2019-01-25,1.841,1.847,1.834,1.841,82720.0
2019-01-29,1.841,1.957,1.841,1.957,232506.0
2019-01-30,1.964,1.97,1.918,1.938,124104.0
2019-01-31,1.957,1.97,1.938,1.957,84909.0
2019-02-01,1.957,1.97,1.938,1.944,120127.0
2019-02-04,1.957,2.002,1.957,1.996,101357.0
2019-02-05,2.002,2.035,1.996,2.015,127115.0
2019-02-06,2.022,2.022,2.002,2.022,47891.0
2019-02-07,2.035,2.035,1.976,1.989,128288.0
2019-02-08,1.996,2.002,1.97,1.97,114568.0
2019-02-11,1.989,2.028,1.976,2.015,136952.0
2019-02-12,2.022,2.028,2.002,2.002,254083.0
2019-02-13,2.002,2.028,2.002,2.022,142984.0
2019-02-14,2.062,2.062,2.035,2.035,129567.0
2019-02-15,2.048,2.055,2.028,2.055,44697.0
2019-02-18,2.055,2.055,2.028,2.042,110457.0
2019-02-19,2.055,2.055,2.042,2.048,98290.0
2019-02-20,2.068,2.155,2.068,2.135,366475.0
2019-02-21,2.142,2.168,2.135,2.168,157548.0
2019-02-22,2.175,2.182,2.135,2.135,210516.0
2019-02-25,2.162,2.215,2.162,2.195,212980.0
2019-02-26,2.195,2.215,2.188,2.188,114397.0
2019-02-27,2.195,2.222,2.182,2.195,205578.0
2019-02-28,2.202,2.222,2.182,2.222,170905.0
2019-03-01,2.228,2.309,2.228,2.275,353410.0
2019-03-04,2.282,2.422,2.282,2.369,471749.0
2019-03-05,2.389,2.389,2.342,2.389,274741.0
2019-03-06,2.402,2.422,2.389,2.402,292897.0
2019-03-07,2.415,2.469,2.415,2.462,248422.0
2019-03-08,2.469,2.495,2.435,2.489,203555.0
2019-03-11,2.475,2.489,2.442,2.489,135032.0
2019-03-12,2.482,2.489,2.435,2.489,145911.0
2019-03-13,2.489,2.502,2.449,2.502,181348.0
2019-03-14,2.502,2.502,2.469,2.482,132760.0
2019-03-15,2.489,2.495,2.455,2.495,120496.0
2019-03-18,2.502,2.595,2.482,2.595,225156.0
2019-03-19,2.595,2.669,2.569,2.662,238864.0
2019-03-20,2.635,2.669,2.595,2.669,158440.0
2019-03-21,2.669,2.702,2.635,2.702,143106.0
2019-03-22,2.696,2.702,2.649,2.696,102218.0
2019-03-25,2.676,2.676,2.515,2.582,321487.0
2019-03-26,2.595,2.662,2.595,2.602,128094.0
2019-03-27,2.629,2.682,2.602,2.649,84199.0
2019-03-28,2.669,2.682,2.649,2.682,83471.0
2019-03-29,2.682,2.736,2.682,2.736,146514.0
2019-04-01,2.742,2.809,2.742,2.802,170929.0
2019-04-02,2.849,2.862,2.769,2.782,127790.0
2019-04-03,2.822,2.856,2.802,2.802,94248.0
2019-04-04,2.822,2.849,2.802,2.809,71061.0
2019-04-05,2.809,2.809,2.702,2.769,156817.0
2019-04-08,2.742,2.789,2.736,2.742,94448.0
2019-04-09,2.769,2.789,2.716,2.789,99906.0
2019-04-10,2.802,2.842,2.736,2.756,143506.0
2019-04-11,2.762,2.809,2.762,2.776,44674.0
2019-04-12,2.776,2.816,2.769,2.796,47519.0
2019-04-15,2.809,2.862,2.809,2.842,83882.0
2019-04-16,2.862,2.969,2.856,2.969,118956.0
2019-04-17,2.976,3.069,2.922,2.962,151067.0
2019-04-18,2.969,2.996,2.889,2.889,115821.0
2019-04-23,2.902,2.942,2.769,2.789,171240.0
2019-04-24,2.789,2.802,2.642,2.716,390473.0
2019-04-26,2.716,2.862,2.716,2.842,299873.0
2019-04-29,2.842,2.909,2.769,2.769,189749.0
2019-04-30,2.769,2.829,2.769,2.822,85341.0
2019-05-01,2.829,2.869,2.802,2.822,69204.0
2019-05-02,2.822,2.869,2.802,2.836,42274.0
2019-05-03,2.822,2.902,2.822,2.856,48242.0
2019-05-06,2.856,2.902,2.856,2.869,31114.0
2019-05-07,2.869,2.896,2.862,2.876,53818.0
2019-05-08,2.869,3.129,2.836,3.029,326495.0
2019-05-09,3.042,3.143,3.036,3.036,191802.0
2019-05-10,3.069,3.203,3.069,3.169,75326.0
2019-05-13,3.176,3.196,3.136,3.189,144564.0
2019-05-14,3.109,3.236,3.022,3.236,255350.0
2019-05-15,3.263,3.416,3.209,3.416,213856.0
2019-05-16,3.415,3.469,3.361,3.469,168658.0
2019-05-17,3.538,3.552,3.457,3.477,177831.0
2019-05-20,3.497,3.839,3.491,3.64,227494.0
2019-05-21,3.619,3.991,3.619,3.741,249483.0
2019-05-22,3.761,3.843,3.396,3.464,438602.0
2019-05-23,3.416,3.416,3.186,3.355,610342.0
2019-05-24,3.328,3.525,3.315,3.491,336878.0
2019-05-27,3.497,3.497,3.382,3.464,235527.0
2019-05-28,3.457,3.457,3.382,3.403,147141.0
2019-05-29,3.396,3.504,3.389,3.504,129682.0
2019-05-30,3.416,3.707,3.416,3.497,95023.0
2019-05-31,3.572,3.572,3.45,3.477,42494.0
2019-06-03,3.518,3.518,3.349,3.349,183046.0
2019-06-04,3.322,3.335,3.247,3.247,123722.0
2019-06-05,3.281,3.497,3.281,3.389,209379.0
2019-06-06,3.41,3.491,3.342,3.342,88185.0
2019-06-07,3.355,3.423,3.349,3.423,81104.0
2019-06-11,3.423,3.45,3.382,3.416,131807.0
2019-06-12,3.47,3.68,3.47,3.667,253621.0
2019-06-13,3.68,3.937,3.68,3.883,310103.0
2019-06-14,3.883,3.883,3.7,3.802,146860.0
2019-06-17,3.788,3.802,3.667,3.687,134901.0
2019-06-18,3.653,3.687,3.552,3.687,113044.0
2019-06-19,3.653,3.721,3.606,3.721,106829.0
2019-06-20,3.687,3.687,3.585,3.619,116005.0
2019-06-21,3.572,3.572,3.295,3.295,312380.0
2019-06-24,3.328,3.376,3.301,3.301,391967.0
2019-06-25,3.295,3.349,3.22,3.281,345858.0
2019-06-26,3.281,3.484,3.281,3.45,241680.0
2019-06-27,3.464,3.484,3.396,3.43,333938.0
2019-06-28,3.464,3.64,3.45,3.64,146875.0
2019-07-01,3.646,3.755,3.646,3.68,346425.0
2019-07-02,3.687,3.734,3.579,3.612,193881.0
2019-07-03,3.592,3.612,3.45,3.606,291067.0
2019-07-04,3.619,3.66,3.525,3.572,172192.0
2019-07-05,3.579,3.579,3.518,3.558,101466.0
2019-07-08,3.558,3.64,3.558,3.633,148093.0
2019-07-09,3.633,3.633,3.565,3.606,59893.0
2019-07-10,3.592,3.734,3.572,3.714,210268.0
2019-07-11,3.707,3.856,3.707,3.843,228794.0
2019-07-12,3.856,3.856,3.809,3.815,122646.0
2019-07-15,3.809,3.836,3.795,3.809,79708.0
2019-07-16,3.809,3.958,3.795,3.917,265430.0
2019-07-17,3.917,4.316,3.917,4.194,424964.0
2019-07-18,4.181,4.397,4.181,4.357,309143.0
2019-07-19,4.275,4.418,4.275,4.418,318860.0
2019-07-22,4.431,4.715,4.431,4.593,198666.0
2019-07-23,4.634,4.769,4.634,4.722,253107.0
2019-07-24,4.735,4.79,4.722,4.769,336300.0
2019-07-25,4.803,4.945,4.803,4.891,433123.0
2019-07-26,4.905,4.959,4.878,4.918,332957.0
2019-07-29,4.925,5.006,4.925,4.945,306890.0
2019-07-30,4.945,5.243,4.945,5.189,344415.0
2019-07-31,5.209,5.311,4.262,4.539,841903.0
2019-08-01,4.512,4.512,3.93,4.397,936508.0
2019-08-02,4.424,4.424,4.079,4.282,279182.0
2019-08-05,4.235,4.275,3.633,3.694,797490.0
2019-08-06,3.416,3.822,3.382,3.795,662774.0
2019-08-07,3.863,4.174,3.829,3.856,472571.0
2019-08-08,3.91,4.039,3.748,3.951,235636.0
2019-08-09,4.025,4.127,4.012,4.127,220461.0
2019-08-12,4.079,4.127,3.917,3.958,275023.0
2019-08-13,4.025,4.12,3.978,4.093,186816.0
2019-08-14,4.127,4.316,4.127,4.309,191719.0
2019-08-15,4.187,4.215,4.051,4.194,190001.0
2019-08-16,4.175,4.325,4.175,4.243,112979.0
2019-08-19,4.216,4.243,4.086,4.127,143190.0
2019-08-20,4.229,4.229,4.12,4.147,145838.0
2019-08-21,4.14,4.277,4.12,4.264,180052.0
2019-08-22,4.271,4.394,4.243,4.346,165950.0
2019-08-23,4.414,4.565,4.38,4.483,194886.0
2019-08-26,4.483,4.483,4.284,4.448,168206.0
2019-08-27,4.448,4.531,4.298,4.531,122695.0
2019-08-28,4.565,4.845,4.448,4.64,214746.0
2019-08-29,4.736,4.777,4.496,4.558,215672.0
2019-08-30,4.695,4.695,4.421,4.428,85217.0
2019-09-02,4.483,4.524,4.366,4.517,94501.0
2019-09-03,4.558,4.613,4.517,4.531,67502.0
2019-09-04,4.585,4.756,4.531,4.722,150008.0
2019-09-05,4.763,4.845,4.681,4.784,183740.0
2019-09-06,4.804,5.201,4.804,4.811,177030.0
2019-09-09,4.989,4.989,4.852,4.962,90257.0
2019-09-10,4.962,4.962,4.756,4.797,79138.0
2019-09-11,4.777,4.928,4.62,4.928,174840.0
2019-09-12,4.941,4.955,4.859,4.88,60444.0
2019-09-13,4.88,4.955,4.859,4.921,77154.0
2019-09-16,4.941,4.941,4.791,4.811,61466.0
2019-09-17,4.852,4.921,4.791,4.818,98937.0
2019-09-18,4.9,5.044,4.866,5.044,129529.0
2019-09-19,5.051,5.27,5.037,5.249,228653.0
2019-09-20,5.228,5.27,5.083,5.27,137096.0
2019-09-23,5.319,5.582,5.181,5.457,279304.0
2019-09-24,5.526,5.588,5.423,5.568,261596.0
2019-09-25,5.533,5.533,5.367,5.395,175259.0
2019-09-26,5.423,5.519,5.333,5.347,74741.0
2019-09-27,5.36,5.423,5.271,5.395,64424.0
2019-09-30,5.388,5.492,5.305,5.492,74967.0
2019-10-01,5.492,5.492,5.36,5.457,62443.0
2019-10-02,5.457,5.512,5.409,5.485,75855.0
2019-10-03,5.436,5.436,5.291,5.381,61063.0
2019-10-04,5.36,5.45,5.36,5.43,31431.0
2019-10-07,5.374,5.457,5.291,5.374,104401.0
2019-10-08,5.374,5.409,5.077,5.174,122162.0
2019-10-09,5.146,5.284,4.967,5.284,104136.0
2019-10-10,5.264,5.291,5.181,5.236,35545.0
2019-10-11,5.195,5.319,5.126,5.16,64492.0
2019-10-14,5.215,5.264,5.146,5.153,28340.0
2019-10-15,5.153,5.222,5.112,5.222,151429.0
2019-10-16,5.222,5.319,5.105,5.319,99566.0
2019-10-17,5.36,5.416,5.174,5.209,73762.0
2019-10-18,5.209,5.222,5.008,5.015,134541.0
2019-10-21,5.015,5.07,4.78,4.78,157729.0
2019-10-22,4.766,4.974,4.663,4.905,175620.0
2019-10-23,4.905,4.905,4.739,4.801,135372.0
2019-10-24,4.794,5.25,4.78,4.974,245929.0
2019-10-25,4.974,5.008,4.849,4.87,68058.0
2019-10-28,4.877,4.918,4.787,4.835,88580.0
2019-10-29,4.835,4.863,4.801,4.801,63796.0
2019-10-30,4.801,4.822,4.608,4.697,142422.0
2019-10-31,4.718,4.932,4.718,4.849,130522.0
2019-11-01,4.849,4.863,4.794,4.808,65609.0
2019-11-04,4.801,4.815,4.722,4.725,110360.0
2019-11-05,4.759,4.759,4.566,4.663,135177.0
2019-11-06,4.649,4.649,4.532,4.532,172540.0
2019-11-07,4.511,4.69,4.469,4.538,173413.0
2019-11-08,4.566,4.759,4.525,4.677,160787.0
2019-11-11,4.635,4.801,4.635,4.711,120518.0
2019-11-12,4.759,4.759,4.594,4.628,111322.0
2019-11-13,4.628,4.628,4.545,4.58,130256.0
2019-11-14,4.566,4.711,4.566,4.711,83618.0
2019-11-15,4.67,4.911,4.621,4.898,18252.0
2019-11-18,4.939,5.05,4.856,5.008,168662.0
2019-11-19,5.03,5.03,4.723,4.918,44437.0
2019-11-20,4.968,4.968,4.815,4.836,69573.0
2019-11-21,4.85,4.94,4.815,4.85,76235.0
2019-11-22,4.857,4.94,4.85,4.898,71919.0
2019-11-25,4.912,4.933,4.773,4.773,92285.0
2019-11-26,4.773,4.808,4.703,4.745,77310.0
2019-11-27,4.745,4.745,4.577,4.633,122409.0
2019-11-28,4.64,4.682,4.291,4.354,469530.0
2019-11-29,4.368,4.543,4.368,4.487,106282.0
2019-12-02,4.459,4.633,4.431,4.459,112680.0
2019-12-03,4.494,4.494,4.354,4.368,59878.0
2019-12-04,4.326,4.347,4.117,4.215,350024.0
2019-12-05,4.256,4.298,4.117,4.201,261548.0
2019-12-06,4.194,4.222,4.145,4.194,122621.0
2019-12-09,4.173,4.173,4.012,4.026,189751.0
2019-12-10,4.04,4.054,3.949,4.047,300051.0
2019-12-11,4.04,4.04,3.894,3.97,421365.0
2019-12-12,3.894,4.291,3.88,4.277,360058.0
2019-12-13,4.291,4.298,4.145,4.187,130021.0
2019-12-16,4.208,4.466,4.194,4.382,108828.0
2019-12-17,4.396,4.529,4.361,4.508,123805.0
2019-12-18,4.57,4.57,4.445,4.57,103190.0
2019-12-19,4.536,4.696,4.501,4.675,156332.0
2019-12-20,4.689,4.689,4.522,4.605,76363.0
2019-12-23,4.563,4.647,4.557,4.647,111414.0
2019-12-24,4.668,4.815,4.626,4.801,94767.0
2019-12-27,4.801,4.843,4.738,4.752,57528.0
2019-12-30,4.801,4.905,4.801,4.898,153467.0
2019-12-31,4.912,4.954,4.815,4.815,76281.0
2020-01-02,4.864,4.877,4.682,4.717,110843.0
2020-01-03,4.752,4.919,4.745,4.85,149370.0
2020-01-06,4.843,4.843,4.752,4.766,74423.0
2020-01-07,4.745,4.787,4.682,4.759,159231.0
2020-01-08,4.759,4.759,4.612,4.71,82860.0
2020-01-09,4.745,4.815,4.696,4.78,78084.0
2020-01-10,4.787,4.864,4.703,4.71,123045.0
2020-01-13,4.71,4.745,4.612,4.682,90537.0
2020-01-14,4.675,4.703,4.626,4.703,84178.0
2020-01-15,4.717,4.85,4.71,4.843,131649.0
2020-01-16,4.85,5.052,4.843,5.052,245935.0
2020-01-17,5.066,5.191,4.968,5.038,154307.0
2020-01-20,5.038,5.038,4.857,4.857,72079.0
2020-01-21,4.864,4.919,4.843,4.857,58899.0
2020-01-22,4.836,4.94,4.682,4.94,118820.0
2020-01-23,4.947,4.947,4.773,4.801,86121.0
2020-01-24,4.884,4.898,4.801,4.877,40722.0
2020-01-28,4.787,4.787,4.675,4.731,103670.0
2020-01-29,4.738,4.794,4.703,4.794,45441.0
2020-01-30,4.773,4.78,4.675,4.724,91507.0
2020-01-31,4.682,4.738,4.682,4.703,53169.0
2020-02-03,4.675,4.696,4.557,4.682,89753.0
2020-02-04,4.654,4.717,4.598,4.64,45848.0
2020-02-05,4.668,4.773,4.668,4.738,51803.0
2020-02-06,4.71,4.843,4.598,4.668,112165.0
2020-02-07,4.71,4.745,4.584,4.64,138034.0
2020-02-10,4.689,5.01,4.689,4.996,251482.0
2020-02-11,5.01,5.115,4.961,4.968,145813.0
2020-02-12,5.023,5.116,4.98,5.066,128303.0
2020-02-13,5.12,5.185,4.92,5.077,131520.0
2020-02-14,5.084,5.084,4.884,4.898,123084.0
2020-02-17,4.92,4.941,4.812,4.905,79549.0
2020-02-18,4.905,4.905,4.755,4.812,71225.0
2020-02-19,4.748,4.812,4.748,4.762,76422.0
2020-02-20,4.805,4.948,4.748,4.762,91246.0
2020-02-21,4.748,4.941,4.748,4.941,71236.0
2020-02-24,4.891,4.891,4.519,4.569,193548.0
2020-02-25,4.433,4.583,4.246,4.497,237511.0
2020-02-26,4.368,4.418,4.196,4.304,251970.0
2020-02-27,4.311,4.558,4.311,4.476,179708.0
2020-02-28,4.297,4.44,4.032,4.246,305560.0
2020-03-02,4.203,4.218,3.845,4.168,352982.0
2020-03-03,4.282,4.468,4.239,4.261,197035.0
2020-03-04,4.196,4.232,4.096,4.218,125684.0
2020-03-05,4.311,4.411,4.268,4.332,149173.0
2020-03-06,4.232,4.254,4.125,4.146,183093.0
2020-03-09,4.067,4.067,3.623,3.781,359623.0
2020-03-10,3.652,3.939,3.43,3.939,363666.0
2020-03-11,4.046,4.361,3.96,4.01,422838.0
2020-03-12,4.024,4.096,3.867,3.924,324923.0
2020-03-13,3.831,3.831,3.502,3.724,457667.0
2020-03-16,3.795,3.817,3.58,3.58,206850.0
2020-03-17,3.495,3.824,3.437,3.781,345131.0
2020-03-18,3.724,3.838,3.502,3.659,271197.0
2020-03-19,3.588,3.659,3.222,3.337,516048.0
2020-03-20,3.437,3.552,3.151,3.151,430887.0
2020-03-23,2.993,3.0,2.793,2.936,499560.0
2020-03-24,2.9,3.215,2.872,3.165,213711.0
2020-03-25,3.394,3.484,3.179,3.366,274880.0
2020-03-26,3.48,3.795,3.437,3.774,229988.0
2020-03-27,3.81,4.01,3.466,3.53,340873.0
2020-03-30,3.58,3.774,3.473,3.652,219130.0
2020-03-31,3.817,4.232,3.81,4.139,381246.0
2020-04-01,4.225,4.282,4.103,4.225,160403.0
2020-04-02,4.153,4.225,4.024,4.125,113444.0
2020-04-03,4.153,4.297,4.014,4.075,152522.0
2020-04-06,4.103,4.354,4.089,4.254,162308.0
2020-04-07,4.332,4.569,4.246,4.347,169253.0
2020-04-08,4.332,4.511,4.297,4.511,147797.0
2020-04-09,4.554,4.726,4.547,4.655,220257.0
2020-04-14,4.655,4.748,4.597,4.705,188337.0
2020-04-15,4.726,4.784,4.655,4.726,190389.0
2020-04-16,4.655,4.719,4.44,4.483,149523.0
2020-04-17,4.569,4.712,4.533,4.633,107663.0
2020-04-20,4.662,4.755,4.533,4.583,208539.0
2020-04-21,4.583,4.583,4.404,4.497,167135.0
2020-04-22,4.433,4.519,4.218,4.361,168671.0
2020-04-23,4.49,4.576,4.404,4.425,93682.0
2020-04-24,4.425,4.468,4.304,4.332,139878.0
2020-04-27,4.332,4.605,4.332,4.476,92608.0
2020-04-28,4.476,4.741,4.454,4.619,92489.0
2020-04-29,4.626,5.013,4.562,4.912,255058.0
2020-04-30,5.056,5.156,4.991,5.034,274616.0
2020-05-01,5.013,5.034,4.869,4.998,161685.0
2020-05-04,4.941,4.998,4.805,4.934,135539.0
2020-05-05,4.941,5.07,4.941,4.963,81542.0
2020-05-06,5.048,5.185,4.998,5.142,212688.0
2020-05-07,5.142,5.142,5.142,5.142,0.0
2020-05-08,5.12,5.192,4.963,5.084,670770.0
2020-05-11,5.084,5.228,5.048,5.084,409335.0
2020-05-12,5.12,5.213,5.07,5.12,411154.0
2020-05-13,5.04,5.178,4.967,5.149,285020.0
2020-05-14,5.168,5.198,5.03,5.059,279604.0
2020-05-15,5.088,5.154,5.023,5.074,249086.0
2020-05-18,5.11,5.241,5.103,5.139,188219.0
2020-05-19,5.19,5.227,5.052,5.074,191558.0
2020-05-20,5.11,5.35,5.074,5.35,394214.0
2020-05-21,5.445,5.619,5.336,5.372,375923.0
2020-05-22,5.43,5.619,5.357,5.437,276576.0
2020-05-25,5.488,5.586,5.394,5.51,314889.0
2020-05-26,5.525,5.735,5.503,5.568,357295.0
2020-05-27,5.59,5.59,5.314,5.365,345180.0
2020-05-28,5.379,5.568,5.379,5.459,475695.0
2020-05-29,5.452,5.735,5.416,5.699,354109.0
2020-06-01,5.735,5.975,5.728,5.852,251842.0
2020-06-02,5.852,6.164,5.852,6.164,247262.0
2020-06-03,6.346,6.346,5.975,6.033,298627.0
2020-06-04,6.033,6.128,5.779,5.917,374665.0
2020-06-05,5.815,5.859,5.525,5.685,503182.0
2020-06-09,5.808,5.968,5.546,5.59,414057.0
2020-06-10,5.568,5.823,5.554,5.786,276777.0
2020-06-11,5.743,5.779,5.597,5.626,391707.0
2020-06-12,5.445,5.445,5.11,5.227,724968.0
2020-06-15,5.234,5.307,4.95,4.95,538348.0
2020-06-16,5.096,5.408,5.067,5.212,452807.0
2020-06-17,5.277,5.372,5.147,5.234,297375.0
2020-06-18,5.183,5.227,5.088,5.139,216211.0
2020-06-19,5.227,5.227,5.067,5.168,290692.0
2020-06-22,5.168,5.227,5.016,5.088,176695.0
2020-06-23,5.198,5.241,5.038,5.183,300765.0
2020-06-24,5.183,5.183,5.052,5.059,312389.0
2020-06-25,5.052,5.147,4.95,4.965,236283.0
2020-06-26,5.023,5.132,5.001,5.045,210572.0
2020-06-29,5.001,5.139,4.899,5.016,182907.0
2020-06-30,5.052,5.132,5.001,5.038,159148.0
2020-07-01,5.023,5.125,4.965,5.088,168342.0
2020-07-02,5.132,5.67,5.132,5.546,955812.0
2020-07-03,5.59,5.605,5.43,5.561,334679.0
2020-07-06,5.59,5.786,5.568,5.735,258674.0
2020-07-07,5.765,5.765,5.568,5.663,281954.0
2020-07-08,5.67,5.706,5.357,5.357,270600.0
2020-07-09,5.43,5.561,5.285,5.401,324668.0
2020-07-10,5.488,5.488,5.285,5.299,126925.0
2020-07-13,5.299,5.372,5.052,5.139,367325.0
2020-07-14,5.125,5.19,5.067,5.081,236601.0
2020-07-15,5.125,5.168,5.067,5.074,107015.0
2020-07-16,5.132,5.132,5.023,5.088,240067.0
2020-07-17,5.088,5.118,5.023,5.052,160234.0
2020-07-20,5.088,5.147,5.038,5.118,163564.0
2020-07-21,5.154,5.234,5.096,5.19,288283.0
2020-07-22,5.198,5.205,5.067,5.125,111806.0
2020-07-23,5.139,5.597,5.118,5.496,635448.0
2020-07-24,5.43,5.539,5.292,5.336,260144.0
2020-07-27,5.445,5.517,5.343,5.43,143923.0
2020-07-28,5.423,5.561,5.263,5.285,259960.0
2020-07-29,5.27,5.35,5.168,5.198,120926.0
2020-07-30,5.357,5.437,5.27,5.379,358728.0
2020-07-31,5.372,5.554,5.299,5.517,307390.0
2020-08-03,5.554,5.663,5.416,5.437,229694.0
2020-08-04,5.459,5.626,5.459,5.597,170038.0
2020-08-05,5.634,5.699,5.496,5.496,131348.0
2020-08-06,5.59,5.59,5.423,5.466,153289.0
2020-08-07,5.459,5.546,5.357,5.423,206920.0
2020-08-10,5.452,5.583,5.365,5.481,160272.0
2020-08-11,5.488,5.517,5.372,5.423,255273.0
2020-08-12,5.445,5.474,5.328,5.408,294283.0
2020-08-13,5.423,5.533,5.393,5.43,233734.0
2020-08-14,5.45,5.502,5.317,5.472,252499.0
2020-08-17,5.494,5.937,5.494,5.811,529273.0
2020-08-18,5.826,5.974,5.716,5.716,199058.0
2020-08-19,5.745,5.797,5.664,5.752,133188.0
2020-08-20,5.752,5.893,5.708,5.87,158227.0
2020-08-21,5.87,5.966,5.745,5.811,223445.0
2020-08-24,5.863,5.9,5.782,5.841,153373.0
2020-08-25,5.841,5.856,5.605,5.708,279188.0
2020-08-26,5.664,5.686,5.494,5.546,295361.0
2020-08-27,5.546,5.738,5.516,5.73,344015.0
2020-08-28,5.797,6.018,5.575,5.634,404460.0
2020-08-31,5.679,5.701,5.465,5.509,304738.0
2020-09-01,5.502,5.531,5.398,5.531,198714.0
2020-09-02,5.546,5.671,5.457,5.634,201206.0
2020-09-03,5.634,5.782,5.531,5.539,203537.0
2020-09-04,5.406,5.528,5.354,5.428,304809.0
2020-09-07,5.457,5.605,5.443,5.575,276718.0
2020-09-08,5.605,5.657,5.487,5.516,232373.0
2020-09-09,5.516,5.583,5.428,5.443,270594.0
2020-09-10,5.531,5.701,5.531,5.671,471632.0
2020-09-11,5.605,5.634,5.435,5.465,546971.0
2020-09-14,5.487,5.539,5.376,5.45,318133.0
2020-09-15,5.457,5.524,5.443,5.443,230106.0
2020-09-16,5.465,5.745,5.465,5.723,358237.0
2020-09-17,5.716,5.775,5.642,5.679,177011.0
2020-09-18,5.657,5.974,5.649,5.841,1596022.0
2020-09-21,5.915,6.092,5.885,5.959,423733.0
2020-09-22,5.937,5.959,5.797,5.893,268749.0
2020-09-23,5.959,5.959,5.76,5.826,306649.0
2020-09-24,5.811,5.811,5.568,5.679,380796.0
2020-09-25,5.679,5.73,5.634,5.679,142085.0
2020-09-28,5.716,5.848,5.708,5.76,219054.0
2020-09-29,5.811,5.826,5.716,5.76,73844.0
2020-09-30,5.767,5.767,5.649,5.649,188437.0
2020-10-01,5.701,5.789,5.671,5.738,93894.0
2020-10-02,5.738,5.856,5.679,5.752,143711.0
2020-10-05,5.789,5.826,5.708,5.752,130851.0
2020-10-06,5.841,5.893,5.686,5.834,281401.0
2020-10-07,5.826,6.106,5.826,6.055,442916.0
2020-10-08,6.092,6.261,6.07,6.261,298216.0
2020-10-09,6.261,6.342,6.165,6.342,364685.0
2020-10-12,6.342,6.342,6.217,6.342,199170.0
2020-10-13,6.379,6.431,6.269,6.342,175516.0
2020-10-14,6.328,6.409,6.129,6.372,266775.0
2020-10-15,6.372,6.372,6.188,6.342,169497.0
2020-10-16,6.306,6.32,6.202,6.247,101067.0
2020-10-19,6.298,6.925,6.254,6.674,525862.0
2020-10-20,6.792,7.294,6.77,7.227,574178.0
2020-10-21,7.345,7.559,7.286,7.419,550445.0
2020-10-22,7.463,7.581,7.382,7.382,364249.0
2020-10-23,7.419,7.581,7.227,7.279,238053.0
2020-10-26,7.301,7.382,7.117,7.176,303313.0
2020-10-27,7.102,7.139,6.881,7.058,334264.0
2020-10-28,7.05,7.242,7.014,7.014,163251.0
2020-10-29,6.962,7.272,6.866,7.257,331153.0
2020-10-30,7.227,7.235,6.991,7.095,258109.0
2020-11-02,7.043,7.25,6.955,7.124,248963.0
2020-11-03,7.161,7.286,6.991,7.102,145153.0
2020-11-04,7.146,7.294,7.036,7.272,169921.0
2020-11-05,7.375,7.744,7.323,7.744,496720.0
2020-11-06,7.987,7.987,7.67,7.67,287122.0
2020-11-09,7.736,8.031,7.67,8.017,263367.0
2020-11-10,8.076,8.09,7.279,7.5,435777.0
2020-11-11,7.5,7.795,7.423,7.781,200207.0
2020-11-12,7.954,8.006,7.477,7.567,313558.0
2020-11-13,7.639,7.647,7.423,7.55,259429.0
2020-11-16,7.609,7.684,7.579,7.617,36392.0
2020-11-17,7.669,7.684,7.483,7.527,200041.0
2020-11-18,7.535,7.654,7.498,7.55,169857.0
2020-11-19,7.639,7.684,7.52,7.579,126380.0
2020-11-20,7.579,7.647,7.419,7.453,215168.0
2020-11-23,7.445,7.661,7.386,7.661,150441.0
2020-11-24,7.639,7.84,7.602,7.788,199658.0
2020-11-25,7.758,7.781,7.505,7.535,152203.0
2020-11-26,7.572,7.714,7.49,7.609,86650.0
2020-11-27,7.706,7.729,7.617,7.714,81773.0
2020-11-30,7.706,7.93,7.647,7.922,295993.0
2020-12-01,7.937,7.967,7.818,7.937,103565.0
2020-12-02,7.893,7.945,7.766,7.893,87451.0
2020-12-03,7.907,7.93,7.758,7.87,198914.0
2020-12-04,7.9,8.146,7.863,8.012,243595.0
2020-12-07,8.049,8.116,7.781,7.878,185049.0
2020-12-08,7.893,7.952,7.788,7.811,75638.0
2020-12-09,7.818,7.93,7.714,7.825,122465.0
2020-12-10,7.825,7.833,7.632,7.714,94463.0
2020-12-11,7.781,7.825,7.721,7.825,92897.0
2020-12-14,7.825,7.893,7.758,7.796,112883.0
2020-12-15,7.803,7.833,7.535,7.572,164571.0
2020-12-16,7.706,7.706,7.416,7.468,349745.0
2020-12-17,7.453,7.565,7.304,7.505,439356.0
2020-12-18,7.49,7.542,7.378,7.453,327602.0
2020-12-21,7.505,7.565,7.341,7.453,129921.0
2020-12-22,7.49,7.55,7.423,7.52,126071.0
2020-12-23,7.602,7.617,7.423,7.453,116259.0
2020-12-24,7.453,7.498,7.386,7.401,79195.0
2020-12-29,7.416,7.721,7.416,7.706,152806.0
2020-12-30,7.691,7.833,7.617,7.825,86749.0
2020-12-31,7.825,7.825,7.706,7.788,44392.0
2021-01-04,7.818,8.049,7.758,7.974,208003.0
2021-01-05,7.974,8.138,7.893,8.109,170685.0
2021-01-06,8.049,8.109,7.796,7.84,170812.0
2021-01-07,7.974,7.989,7.639,7.706,164529.0
2021-01-08,7.699,7.915,7.699,7.825,125968.0
2021-01-11,7.825,8.056,7.803,7.833,106991.0
2021-01-12,7.803,8.012,7.788,7.952,102377.0
2021-01-13,7.974,8.071,7.833,7.893,101034.0
2021-01-14,7.907,8.489,7.907,8.422,290329.0
2021-01-15,8.481,8.593,8.153,8.168,193934.0
2021-01-18,8.228,8.347,8.228,8.31,82563.0
2021-01-19,8.347,8.377,8.198,8.369,100221.0
2021-01-20,8.362,8.683,8.31,8.608,172409.0
2021-01-21,8.608,8.668,8.489,8.533,99812.0
2021-01-22,8.533,8.619,8.437,8.571,104567.0
2021-01-25,8.571,8.914,8.526,8.787,181935.0
2021-01-27,8.787,8.854,8.578,8.645,138146.0
2021-01-28,8.556,8.556,8.258,8.392,171358.0
2021-01-29,8.422,8.757,8.422,8.608,253483.0
2021-02-01,8.556,8.645,8.355,8.645,108502.0
2021-02-02,8.63,8.697,8.459,8.578,120786.0
2021-02-03,8.757,8.757,8.444,8.615,127416.0
2021-02-04,8.571,8.72,8.489,8.608,115737.0
2021-02-05,8.683,8.854,8.645,8.683,172580.0
2021-02-08,8.75,9.316,8.72,9.13,211938.0
2021-02-09,9.279,9.391,9.033,9.227,165453.0
2021-02-10,9.294,9.301,8.869,8.943,214723.0
2021-02-11,8.892,8.998,8.681,8.824,249660.0
2021-02-12,8.869,9.232,8.794,8.892,161487.0
2021-02-15,9.096,9.096,8.809,8.824,87183.0
2021-02-16,8.869,8.975,8.507,8.567,194105.0
2021-02-17,8.522,8.598,8.258,8.432,194034.0
2021-02-18,8.364,8.56,8.318,8.5,137097.0
2021-02-19,8.53,8.726,8.462,8.62,152187.0
2021-02-22,8.605,8.703,8.432,8.696,208962.0
2021-02-23,8.681,8.681,8.009,8.039,401407.0
2021-02-24,8.039,8.296,8.039,8.182,164005.0
2021-02-25,8.175,8.288,7.669,8.243,368981.0
2021-02-26,7.971,8.062,7.813,7.918,202223.0
2021-03-01,7.933,8.258,7.933,8.13,165568.0
2021-03-02,8.303,8.666,8.281,8.522,324502.0
2021-03-03,8.454,8.56,8.303,8.386,133657.0
2021-03-04,8.394,8.469,8.13,8.167,227194.0
2021-03-05,8.266,8.266,7.858,8.032,223754.0
2021-03-08,8.084,8.288,8.047,8.19,230880.0
2021-03-09,8.273,8.333,7.896,8.039,217870.0
2021-03-10,8.077,8.484,8.077,8.394,211038.0
2021-03-11,8.439,8.749,8.379,8.454,533337.0
2021-03-12,8.5,8.522,8.239,8.311,396817.0
2021-03-15,8.349,8.432,8.16,8.303,136459.0
2021-03-16,8.266,8.439,8.213,8.364,129876.0
2021-03-17,8.235,8.364,8.152,8.198,132779.0
2021-03-18,8.379,8.439,8.167,8.175,169117.0
2021-03-19,8.122,8.152,7.767,7.767,685100.0
2021-03-22,7.767,7.903,7.662,7.752,457582.0
2021-03-23,7.647,7.85,7.548,7.571,354216.0
2021-03-24,7.541,7.76,7.499,7.631,423873.0
2021-03-25,7.586,7.941,7.571,7.858,276279.0
2021-03-26,7.85,7.994,7.85,7.903,174123.0
2021-03-29,7.933,7.979,7.798,7.798,176638.0
2021-03-30,7.873,7.873,7.586,7.662,408861.0
2021-03-31,7.707,7.948,7.639,7.677,279934.0
2021-04-01,7.775,7.873,7.654,7.73,130017.0
2021-04-06,7.948,8.107,7.888,7.956,241930.0
2021-04-07,8.077,8.077,7.775,7.85,121986.0
2021-04-08,7.873,7.903,7.631,7.707,258705.0
2021-04-09,7.722,7.752,7.548,7.624,300122.0
2021-04-12,7.654,7.692,7.548,7.564,295016.0
2021-04-13,7.564,7.911,7.511,7.767,251977.0
2021-04-14,7.782,8.13,7.782,8.077,196983.0
2021-04-15,8.069,8.213,8.009,8.122,205537.0
2021-04-16,8.115,8.167,8.084,8.13,81283.0
2021-04-19,8.182,8.281,8.092,8.092,175706.0
2021-04-20,8.077,8.213,7.948,8.077,179611.0
2021-04-21,8.115,8.152,7.956,8.152,170997.0
2021-04-22,8.047,8.22,7.956,8.22,93252.0
2021-04-23,8.22,8.22,8.024,8.077,127839.0
2021-04-26,8.145,8.145,7.548,7.631,577318.0
2021-04-27,7.669,7.692,7.511,7.654,294998.0
2021-04-28,7.662,7.699,7.511,7.631,180770.0
2021-04-29,7.684,7.79,7.594,7.782,218104.0
2021-04-30,7.775,7.933,7.775,7.933,154901.0
2021-05-03,7.896,7.896,7.594,7.647,167449.0
2021-05-04,7.548,7.741,7.518,7.684,260709.0
2021-05-05,7.684,7.737,7.48,7.533,458263.0
2021-05-06,7.541,7.571,7.194,7.307,374409.0
2021-05-07,7.231,7.314,7.103,7.171,277608.0
2021-05-10,7.103,7.201,6.997,7.058,367742.0
2021-05-11,7.035,7.096,6.816,6.96,318285.0
2021-05-12,6.892,6.914,6.718,6.839,328418.0
2021-05-13,6.778,6.855,6.694,6.801,255499.0
2021-05-14,6.915,7.206,6.915,7.137,267780.0
2021-05-17,7.16,7.214,6.969,6.969,163209.0
2021-05-18,6.969,7.037,6.792,6.9,303524.0
2021-05-19,6.9,6.992,6.823,6.838,111336.0
2021-05-20,6.831,7.037,6.831,6.984,71102.0
2021-05-21,7.06,7.168,7.03,7.114,140114.0
2021-05-24,7.275,7.282,7.137,7.229,111207.0
2021-05-25,7.359,7.65,7.344,7.558,340367.0
2021-05-26,7.658,7.704,7.543,7.665,177302.0
2021-05-27,7.773,8.071,7.727,8.025,406529.0
2021-05-28,8.133,8.171,7.796,8.041,448750.0
2021-05-31,8.087,8.194,7.933,7.949,270467.0
2021-06-01,8.041,8.194,8.01,8.186,166273.0
2021-06-02,8.209,8.324,7.964,8.133,261687.0
2021-06-03,8.14,8.186,7.972,8.11,162082.0
2021-06-04,8.171,8.263,8.079,8.194,168636.0
2021-06-07,8.278,8.378,8.201,8.378,170190.0
2021-06-08,8.423,8.492,8.324,8.401,161288.0
2021-06-09,8.362,8.362,8.079,8.14,177749.0
2021-06-10,8.148,8.247,8.071,8.117,185844.0
2021-06-11,8.117,8.117,7.872,7.926,345353.0
2021-06-15,7.933,8.194,7.887,8.041,228355.0
2021-06-16,8.048,8.087,7.887,7.979,110277.0
2021-06-17,8.064,8.064,7.864,7.926,97369.0
2021-06-18,8.064,8.094,7.964,7.964,149679.0
2021-06-21,7.964,8.033,7.819,7.857,104300.0
2021-06-22,7.887,7.949,7.734,7.78,155676.0
2021-06-23,7.734,7.834,7.696,7.727,175686.0
2021-06-24,7.719,8.309,7.711,8.24,451357.0
2021-06-25,8.24,8.324,8.148,8.178,89024.0
2021-06-28,8.194,8.27,8.125,8.209,103235.0
2021-06-29,8.27,8.423,8.209,8.378,170421.0
2021-06-30,8.462,8.669,8.446,8.469,359459.0
2021-07-01,8.684,8.684,8.446,8.469,231138.0
2021-07-02,8.508,8.768,8.5,8.753,326576.0
2021-07-05,8.806,9.036,8.653,8.669,311802.0
2021-07-06,8.684,8.791,8.577,8.615,152948.0
2021-07-07,8.646,8.653,8.477,8.584,148951.0
2021-07-08,8.73,8.776,8.523,8.577,107630.0
2021-07-09,8.577,8.577,8.339,8.423,164894.0
2021-07-12,8.462,8.531,8.309,8.469,118077.0
2021-07-13,8.492,8.592,8.446,8.569,87819.0
2021-07-14,8.554,8.653,8.423,8.646,144452.0
2021-07-15,8.561,8.692,8.347,8.661,244692.0
2021-07-16,8.699,8.699,8.462,8.646,115381.0
2021-07-19,8.63,8.63,8.423,8.546,121959.0
2021-07-20,8.423,8.692,8.408,8.554,121842.0
2021-07-21,8.615,8.615,8.393,8.477,153166.0
2021-07-22,8.477,8.546,8.362,8.446,93473.0
2021-07-23,8.446,8.538,8.439,8.477,53285.0
2021-07-26,8.523,8.577,8.469,8.554,67251.0
2021-07-27,8.554,8.615,8.416,8.615,126968.0
2021-07-28,8.615,8.615,8.446,8.561,96517.0
2021-07-29,8.615,8.883,8.546,8.883,250432.0
2021-07-30,8.883,8.883,8.714,8.883,140010.0
2021-08-02,9.22,10.437,9.189,10.3,919877.0
2021-08-03,10.292,10.767,10.261,10.767,474235.0
2021-08-04,10.782,10.797,10.415,10.43,217810.0
2021-08-05,10.437,10.866,10.437,10.591,230554.0
2021-08-06,10.675,10.859,10.606,10.721,216321.0
2021-08-09,10.721,10.889,10.69,10.759,216608.0
2021-08-10,10.836,10.889,10.69,10.889,218121.0
2021-08-11,10.958,11.395,10.943,11.395,251674.0
2021-08-12,11.387,11.487,11.257,11.487,199804.0
2021-08-13,11.487,11.862,11.104,11.326,261929.0
2021-08-16,11.326,11.349,10.893,11.349,212521.0
2021-08-17,11.433,11.471,10.66,11.046,185125.0
2021-08-18,11.031,11.193,10.923,11.1,97388.0
2021-08-19,11.201,11.394,11.131,11.301,152870.0
2021-08-20,11.301,11.653,11.301,11.533,252874.0
2021-08-23,11.549,12.035,11.549,11.742,261787.0
2021-08-24,11.742,12.136,11.672,11.672,197871.0
2021-08-25,11.672,12.352,11.664,12.159,324719.0
2021-08-26,12.522,12.823,11.927,12.352,427675.0
2021-08-27,11.819,11.973,11.124,11.348,846421.0
2021-08-30,10.622,10.753,9.687,10.011,1975578.0
2021-08-31,10.065,10.336,9.795,9.818,652639.0
2021-09-01,9.903,10.506,9.903,10.351,662027.0
2021-09-02,10.398,11.031,10.398,10.876,738518.0
2021-09-03,10.861,10.923,10.49,10.552,327290.0
2021-09-06,10.467,10.73,10.436,10.567,267359.0
2021-09-07,10.645,10.869,10.49,10.506,286018.0
2021-09-08,10.444,10.645,10.282,10.336,263611.0
2021-09-09,10.336,10.467,9.98,10.011,296693.0
2021-09-10,10.05,10.382,10.05,10.32,185954.0
2021-09-13,10.189,10.258,9.996,10.189,179680.0
2021-09-14,10.119,10.243,9.934,10.243,233838.0
2021-09-15,10.197,10.49,10.189,10.374,255072.0
2021-09-16,10.374,10.498,10.197,10.266,137157.0
2021-09-17,10.235,10.374,10.127,10.258,194400.0
2021-09-20,10.166,10.274,9.88,9.911,145633.0
2021-09-21,9.656,10.15,9.656,10.019,265337.0
2021-09-22,9.973,10.104,9.888,9.911,237117.0
2021-09-23,9.911,10.266,9.911,10.119,305500.0
2021-09-24,10.15,10.15,9.965,10.004,91018.0
2021-09-27,9.957,10.135,9.872,10.004,142588.0
2021-09-28,9.988,10.027,9.853,9.888,206064.0
2021-09-29,9.849,9.857,9.625,9.81,256655.0
2021-09-30,9.795,9.911,9.656,9.741,180856.0
2021-10-01,9.656,9.671,9.432,9.586,183809.0
2021-10-04,9.61,9.81,9.471,9.556,186880.0
2021-10-05,9.455,9.486,9.138,9.293,475674.0
2021-10-06,9.27,9.386,9.169,9.185,217827.0
2021-10-07,9.185,9.64,9.115,9.64,246067.0
2021-10-08,9.656,9.656,9.455,9.556,116165.0
2021-10-11,9.463,9.525,9.355,9.424,89308.0
2021-10-12,9.301,9.525,9.27,9.525,186612.0
2021-10-13,9.525,9.725,9.409,9.656,93086.0
2021-10-14,9.911,9.98,9.756,9.834,172410.0
2021-10-15,10.027,10.197,9.888,10.197,252016.0
2021-10-18,10.189,10.189,9.81,9.895,133943.0
2021-10-19,9.895,10.081,9.818,9.965,82834.0
2021-10-20,10.019,10.158,10.004,10.058,133464.0
2021-10-21,10.058,10.135,9.934,9.934,77992.0
2021-10-22,10.011,10.119,9.865,10.119,85228.0
2021-10-25,10.135,10.197,10.011,10.197,166223.0
2021-10-26,10.274,11.688,10.22,11.633,865476.0
2021-10-27,11.572,11.827,11.324,11.587,334841.0
2021-10-28,11.433,11.657,11.247,11.657,209263.0
2021-10-29,11.587,11.641,11.425,11.579,106865.0
2021-11-01,11.618,11.888,11.44,11.703,172427.0
2021-11-02,11.803,12.275,11.765,12.051,243758.0
2021-11-03,12.051,12.182,11.749,11.888,149578.0
2021-11-04,11.888,11.888,11.587,11.633,263764.0
2021-11-05,11.664,11.942,11.657,11.942,91806.0
2021-11-08,11.935,11.935,11.51,11.549,79908.0
2021-11-09,11.618,11.641,11.247,11.27,120099.0
2021-11-10,11.201,11.448,11.162,11.294,73691.0
2021-11-11,11.24,11.349,11.131,11.209,85078.0
2021-11-12,11.301,11.317,10.943,11.075,52876.0
2021-11-15,11.083,11.457,11.083,11.379,107019.0
2021-11-16,11.309,11.332,10.95,11.036,45391.0
2021-11-17,11.13,11.176,10.974,10.989,44939.0
2021-11-18,10.911,11.254,10.911,11.246,56129.0
2021-11-19,11.293,11.457,11.075,11.309,53181.0
2021-11-22,11.262,11.566,11.262,11.496,91598.0
2021-11-23,11.496,11.496,10.943,11.184,117461.0
2021-11-24,11.028,11.145,10.943,11.145,71805.0
2021-11-25,11.145,11.145,10.833,10.896,63799.0
2021-11-26,10.896,11.075,10.631,10.662,66604.0
2021-11-29,10.062,10.88,10.023,10.849,131984.0
2021-11-30,10.911,11.059,10.818,11.02,155453.0
2021-12-01,10.833,10.911,10.529,10.911,186181.0
2021-12-02,10.911,10.95,10.732,10.818,89466.0
2021-12-03,10.911,11.028,10.732,10.966,227590.0
2021-12-06,10.927,10.927,10.288,10.288,87439.0
2021-12-07,10.288,10.717,10.288,10.592,82215.0
2021-12-08,10.678,11.169,10.678,11.075,142356.0
2021-12-09,11.036,11.137,10.927,11.083,49643.0
2021-12-10,11.083,11.317,10.794,11.317,144697.0
2021-12-13,11.262,11.262,10.958,10.974,52101.0
2021-12-14,10.974,11.223,10.794,11.145,73318.0
2021-12-15,10.989,11.301,10.919,11.301,81608.0
2021-12-16,11.34,11.582,11.13,11.519,111729.0
2021-12-17,11.301,11.426,11.114,11.426,159153.0
2021-12-20,11.262,11.285,10.919,10.966,45057.0
2021-12-21,10.966,11.044,10.833,10.943,64915.0
2021-12-22,10.989,11.348,10.904,11.301,81145.0
2021-12-23,11.309,11.449,11.293,11.434,50188.0
2021-12-24,11.434,11.714,11.395,11.621,56412.0
2021-12-29,11.574,11.628,11.324,11.527,69293.0
2021-12-30,11.41,11.667,11.402,11.574,54215.0
2021-12-31,11.574,11.574,11.441,11.566,32991.0
2022-01-04,11.535,11.535,11.27,11.519,69848.0
2022-01-05,11.496,11.589,11.395,11.48,56307.0
2022-01-06,11.262,11.301,10.724,10.755,154542.0
2022-01-07,10.982,10.982,10.6,10.67,99085.0
2022-01-10,10.639,10.639,10.483,10.561,72210.0
2022-01-11,10.537,10.545,10.288,10.311,125309.0
2022-01-12,10.475,10.522,10.288,10.444,76471.0
2022-01-13,10.444,10.444,10.148,10.171,83079.0
2022-01-14,9.976,10.342,9.773,10.319,173921.0
2022-01-17,10.311,10.576,10.218,10.319,98463.0
2022-01-18,10.553,11.067,10.397,10.927,143226.0
2022-01-19,10.779,11.137,10.779,11.02,92261.0
2022-01-20,10.982,10.982,10.264,10.35,182923.0
2022-01-21,10.257,10.342,10.015,10.132,218118.0
2022-01-24,10.093,10.257,9.766,10.023,179749.0
2022-01-25,9.976,10.124,9.82,9.82,148322.0
2022-01-27,9.859,9.961,9.251,9.392,259473.0
2022-01-28,9.376,10.085,9.275,9.844,224229.0
2022-01-31,9.945,10.124,9.851,9.906,66286.0
2022-02-01,9.937,10.514,9.937,10.413,75655.0
2022-02-02,10.405,10.452,10.288,10.303,36061.0
2022-02-03,10.303,10.303,10.015,10.054,40417.0
2022-02-04,10.062,10.264,10.015,10.187,39034.0
2022-02-07,10.187,10.49,10.187,10.35,80936.0
2022-02-08,10.249,10.553,10.249,10.553,76635.0
2022-02-09,10.748,11.488,10.748,11.371,250987.0
2022-02-10,11.457,11.691,11.246,11.441,128224.0
2022-02-11,11.435,11.538,11.174,11.317,96590.0
2022-02-14,11.083,11.415,11.075,11.399,125769.0
2022-02-15,11.312,11.447,11.099,11.257,85979.0
2022-02-16,11.47,11.613,11.201,11.265,62728.0
2022-02-17,11.375,11.597,11.17,11.336,77695.0
2022-02-18,11.273,11.439,11.233,11.391,57678.0
2022-02-21,11.621,11.866,11.518,11.866,106559.0
2022-02-22,11.858,11.858,11.209,11.304,132571.0
2022-02-23,11.114,11.549,11.099,11.431,65192.0
2022-02-24,11.106,11.209,10.711,10.837,148681.0
2022-02-25,10.798,11.352,10.798,10.909,132364.0
2022-02-28,10.956,11.288,10.822,11.193,113859.0
2022-03-01,11.233,11.787,11.217,11.605,193157.0
2022-03-02,11.391,11.47,10.798,10.877,214148.0
2022-03-03,10.956,10.996,10.679,10.877,107038.0
2022-03-04,10.837,10.972,10.719,10.972,115118.0
2022-03-07,10.964,10.964,10.181,10.347,143445.0
2022-03-08,10.363,10.41,10.157,10.22,98173.0
2022-03-09,10.284,10.861,10.141,10.861,90072.0
2022-03-10,10.869,11.154,10.845,10.98,68220.0
2022-03-11,11.059,11.059,10.537,10.569,40784.0
2022-03-14,10.64,11.162,10.64,10.917,151097.0
2022-03-15,11.067,11.455,10.996,11.32,151312.0
2022-03-16,11.462,11.557,11.312,11.391,177892.0
2022-03-17,11.518,11.7,11.312,11.629,141333.0
2022-03-18,11.7,11.842,11.573,11.7,417858.0
2022-03-21,11.826,11.866,11.352,11.534,173141.0
2022-03-22,11.779,11.779,11.498,11.771,119019.0
2022-03-23,11.826,11.858,11.629,11.668,120934.0
2022-03-24,11.708,12.143,11.636,12.087,267031.0
2022-03-25,12.341,12.412,11.375,11.431,200549.0
2022-03-28,11.47,11.526,11.328,11.391,103409.0
2022-03-29,11.391,11.684,11.162,11.233,151807.0
2022-03-30,11.312,11.684,11.312,11.66,137751.0
2022-03-31,11.708,11.826,11.51,11.542,59185.0
2022-04-01,11.573,11.573,11.257,11.328,61371.0
2022-04-04,11.391,11.542,11.233,11.383,55996.0
2022-04-05,11.47,11.573,11.28,11.407,40964.0
2022-04-06,11.312,11.383,11.106,11.217,75397.0
2022-04-07,11.193,11.217,11.012,11.075,45471.0
2022-04-08,11.083,11.186,10.877,11.019,56467.0
2022-04-11,11.122,11.146,10.798,10.901,67211.0
2022-04-12,10.822,10.837,10.616,10.632,83117.0
2022-04-13,10.632,10.822,10.458,10.616,142132.0
2022-04-14,10.632,10.814,10.58,10.64,109595.0
2022-04-19,10.561,10.75,10.545,10.616,48254.0
2022-04-20,10.687,10.766,10.671,10.703,1207.0
2022-04-21,10.758,10.94,10.561,10.648,39161.0
2022-04-22,10.561,10.64,10.426,10.64,61950.0
2022-04-26,10.561,10.561,10.331,10.402,74177.0
2022-04-27,10.276,10.529,10.126,10.379,102173.0
2022-04-28,10.379,10.489,10.307,10.379,52656.0
2022-04-29,10.41,10.6,10.387,10.458,89761.0
2022-05-02,10.395,10.418,10.149,10.331,97454.0
2022-05-03,10.323,10.624,10.3,10.371,65282.0
2022-05-04,10.379,10.529,10.173,10.292,110627.0
2022-05-05,10.379,10.545,10.284,10.41,100419.0
2022-05-06,10.126,10.173,9.738,9.888,471763.0
2022-05-09,9.857,9.864,9.572,9.58,227354.0
2022-05-10,9.493,9.706,9.176,9.706,299974.0
2022-05-11,9.714,10.133,9.572,9.864,237239.0
2022-05-12,9.888,9.975,9.524,9.809,163685.0
2022-05-13,9.871,10.04,9.71,9.967,121607.0
2022-05-16,10.116,10.181,9.868,10.004,194146.0
2022-05-17,9.956,10.108,9.9,10.052,116540.0
2022-05-18,10.108,10.502,10.076,10.285,134705.0
2022-05-19,10.092,10.092,9.779,9.779,127530.0
2022-05-20,9.795,10.124,9.795,9.868,128165.0
2022-05-23,9.916,10.197,9.884,10.036,82395.0
2022-05-24,9.916,10.132,9.916,10.004,149128.0
2022-05-25,9.924,9.956,9.675,9.739,111657.0
2022-05-26,9.755,9.972,9.651,9.651,81842.0
2022-05-27,9.972,9.972,9.627,9.651,151453.0
2022-05-30,9.932,10.092,9.731,10.028,114819.0
2022-05-31,10.092,10.116,9.964,10.004,102855.0
2022-06-01,10.108,10.149,9.972,9.98,104339.0
2022-06-02,9.988,10.02,9.803,9.803,71424.0
2022-06-03,10.036,10.044,9.811,9.9,50204.0
2022-06-06,9.787,9.787,9.474,9.522,131005.0
2022-06-07,9.53,9.627,9.37,9.514,124849.0
2022-06-08,9.394,9.57,9.394,9.402,144932.0
2022-06-09,9.474,9.506,9.265,9.378,118782.0
2022-06-10,9.394,9.394,9.121,9.233,101775.0
2022-06-14,9.033,9.346,8.727,9.289,306482.0
2022-06-15,9.233,9.241,8.768,8.84,215574.0
2022-06-16,8.888,8.896,8.607,8.631,372913.0
2022-06-17,8.575,8.591,8.294,8.567,344436.0
2022-06-20,8.591,8.816,8.555,8.8,154504.0
2022-06-21,8.832,8.92,8.671,8.776,207367.0
2022-06-22,8.792,8.904,8.735,8.84,62201.0
2022-06-23,8.832,8.992,8.752,8.752,65860.0
2022-06-24,8.727,9.161,8.727,9.113,75261.0
2022-06-27,9.297,9.394,9.161,9.33,85957.0
2022-06-28,9.314,9.514,9.209,9.442,155103.0
2022-06-29,9.418,9.434,8.952,8.984,93336.0
2022-06-30,9.0,9.121,8.84,8.864,60227.0
2022-07-01,8.912,9.314,8.872,9.153,82137.0
2022-07-04,9.153,9.281,9.073,9.153,36734.0
2022-07-05,9.354,9.354,9.129,9.153,47293.0
2022-07-06,9.201,9.683,9.129,9.45,122433.0
2022-07-07,9.45,9.498,9.265,9.498,62446.0
2022-07-08,9.498,9.683,9.434,9.595,70766.0
2022-07-11,9.715,9.851,9.578,9.643,62928.0
2022-07-12,9.747,9.876,9.707,9.747,65391.0
2022-07-13,9.835,10.028,9.699,10.012,69723.0
2022-07-14,9.908,10.309,9.908,10.277,68864.0
2022-07-15,10.277,10.285,10.092,10.149,66655.0
2022-07-18,10.277,10.301,9.964,10.084,125855.0
2022-07-19,10.116,10.229,9.972,10.229,58889.0
2022-07-20,10.325,10.542,10.141,10.526,126222.0
2022-07-21,10.518,10.887,10.47,10.887,99722.0
2022-07-22,10.839,10.863,10.47,10.47,111962.0
2022-07-25,10.405,10.462,9.362,9.37,415745.0
2022-07-26,9.434,9.466,9.113,9.169,523823.0
2022-07-27,9.153,9.177,8.96,8.984,143157.0
2022-07-28,9.169,9.382,9.033,9.033,281152.0
2022-07-29,9.129,9.161,9.008,9.041,297606.0
2022-08-01,9.065,9.097,8.92,8.992,75653.0
2022-08-02,8.992,8.992,8.756,8.96,284183.0
2022-08-03,8.96,9.057,8.84,8.968,162918.0
2022-08-04,9.233,9.41,9.049,9.322,174854.0
2022-08-05,9.33,9.418,9.193,9.394,76408.0
2022-08-08,9.394,9.442,9.209,9.233,120351.0
2022-08-09,9.193,9.346,9.153,9.249,48831.0
2022-08-10,9.233,9.306,9.049,9.049,117163.0
2022-08-11,9.137,9.402,9.129,9.362,116751.0
2022-08-12,9.386,9.386,9.169,9.193,105575.0
2022-08-15,9.248,9.485,9.232,9.314,92269.0
2022-08-16,9.62,9.62,9.204,9.294,117092.0
2022-08-17,9.261,9.49,9.237,9.4,92721.0
2022-08-18,9.302,9.555,9.277,9.465,135402.0
2022-08-19,9.555,9.881,9.53,9.808,214717.0
2022-08-22,9.808,9.906,9.734,9.767,172773.0
2022-08-23,9.636,9.702,9.579,9.661,94672.0
2022-08-24,9.661,9.734,9.522,9.53,172089.0
2022-08-25,9.547,9.612,9.465,9.547,114653.0
2022-08-26,9.571,9.677,9.424,9.449,73784.0
2022-08-29,9.416,9.547,9.212,9.367,120082.0
2022-08-30,9.367,9.367,9.367,9.367,0.0
2022-08-31,8.486,9.228,8.339,9.228,969695.0
2022-09-01,9.228,9.228,8.584,8.649,368606.0
2022-09-02,8.731,8.845,8.51,8.527,208077.0
2022-09-05,8.494,8.584,8.429,8.47,255374.0
2022-09-06,8.486,8.706,8.429,8.478,304691.0
2022-09-07,8.478,8.633,8.429,8.437,295271.0
2022-09-08,8.51,8.731,8.47,8.633,317981.0
2022-09-09,8.649,8.657,8.502,8.641,121252.0
2022-09-12,8.657,8.755,8.47,8.486,242723.0
2022-09-13,8.461,8.731,8.396,8.649,247787.0
2022-09-14,8.47,8.6,8.388,8.551,189113.0
2022-09-15,8.535,8.682,8.453,8.559,273612.0
2022-09-16,8.47,8.576,8.38,8.38,287382.0
2022-09-19,8.396,8.445,8.339,8.437,215776.0
2022-09-20,8.494,8.625,8.429,8.494,124769.0
2022-09-21,8.47,8.527,8.404,8.461,137292.0
2022-09-23,8.429,8.453,8.021,8.184,512810.0
2022-09-26,8.143,8.323,8.119,8.274,272929.0
2022-09-27,8.323,8.355,8.151,8.241,218625.0
2022-09-28,8.241,8.404,8.143,8.241,334069.0
2022-09-29,8.266,8.47,8.249,8.331,179326.0
2022-09-30,8.282,8.38,8.225,8.347,220297.0
2022-10-03,8.364,8.437,8.225,8.372,106349.0
2022-10-04,8.429,8.649,8.372,8.641,224541.0
2022-10-05,8.731,8.755,8.445,8.47,275076.0
2022-10-06,8.478,8.576,8.437,8.519,141203.0
2022-10-07,8.478,8.519,8.331,8.372,75035.0
2022-10-10,8.347,8.364,8.119,8.16,188041.0
2022-10-11,8.241,8.298,8.176,8.217,214659.0
2022-10-12,8.192,8.192,7.76,8.021,422505.0
2022-10-13,7.956,8.062,7.531,7.556,440066.0
2022-10-14,7.629,7.662,7.454,7.556,315680.0
2022-10-17,7.507,7.727,7.458,7.629,174985.0
2022-10-18,7.752,7.801,7.682,7.76,122567.0
2022-10-19,7.76,7.874,7.678,7.76,147375.0
2022-10-20,7.711,7.849,7.588,7.752,148772.0
2022-10-21,7.817,7.817,7.67,7.743,199199.0
2022-10-24,7.996,8.241,7.903,8.168,161139.0
2022-10-25,8.176,8.355,8.151,8.233,131305.0
2022-10-26,8.241,8.355,8.184,8.282,89362.0
2022-10-27,8.266,8.47,8.217,8.453,84727.0
2022-10-28,8.412,8.649,8.298,8.608,220446.0
2022-10-31,8.731,8.975,8.698,8.788,392118.0
2022-11-01,8.771,8.796,8.478,8.519,220367.0
2022-11-02,8.519,8.527,8.233,8.298,316745.0
2022-11-03,8.16,8.241,8.102,8.168,104266.0
2022-11-04,8.2,8.355,8.176,8.233,148782.0
2022-11-07,8.323,8.437,8.233,8.364,147196.0
2022-11-08,8.364,8.372,8.2,8.208,154527.0
2022-11-09,8.208,8.249,8.045,8.07,173687.0
2022-11-10,8.078,8.2,7.98,8.119,118698.0
2022-11-11,8.364,8.592,8.323,8.543,221869.0
2022-11-14,8.595,8.669,8.445,8.445,123374.0
2022-11-15,8.408,8.707,8.317,8.649,159867.0
2022-11-16,8.624,8.774,8.608,8.633,89327.0
2022-11-17,8.716,8.874,8.649,8.874,80778.0
2022-11-18,8.874,8.932,8.691,8.807,69084.0
2022-11-21,8.807,8.874,8.649,8.707,113644.0
2022-11-22,8.724,8.774,8.537,8.558,87248.0
2022-11-23,8.599,8.641,8.454,8.558,168987.0
2022-11-24,8.624,8.707,8.533,8.682,74726.0
2022-11-25,8.691,8.849,8.691,8.832,72421.0
2022-11-28,8.832,9.081,8.832,9.007,162903.0
2022-11-29,8.973,9.314,8.932,9.306,201051.0
2022-11-30,9.306,9.306,9.015,9.048,186265.0
2022-12-01,9.09,9.247,8.973,9.139,127074.0
2022-12-02,9.139,9.331,9.139,9.272,120187.0
2022-12-05,9.272,9.272,9.098,9.223,102679.0
2022-12-06,8.94,9.173,8.94,8.965,132368.0
2022-12-07,8.965,9.023,8.433,8.433,254704.0
2022-12-08,8.541,8.649,8.458,8.458,159548.0
2022-12-09,8.566,8.699,8.491,8.516,169546.0
2022-12-12,8.558,8.682,8.425,8.425,77480.0
2022-12-13,8.425,8.599,8.425,8.525,119936.0
2022-12-14,8.558,8.633,8.383,8.558,145490.0
2022-12-15,8.633,8.932,8.483,8.766,214552.0
2022-12-16,8.433,9.189,8.433,9.189,223429.0
2022-12-19,8.99,8.99,8.475,8.475,227384.0
2022-12-20,8.516,8.558,8.35,8.475,218663.0
2022-12-21,8.483,8.541,8.433,8.516,121895.0
2022-12-22,8.525,8.707,8.458,8.658,74060.0
2022-12-23,8.599,8.699,8.516,8.649,44530.0
2022-12-28,8.649,8.707,8.442,8.516,65390.0
2022-12-29,8.533,8.533,8.367,8.491,39260.0
2022-12-30,8.566,8.599,8.442,8.466,66874.0
2023-01-03,8.516,8.541,8.408,8.491,50706.0
2023-01-04,8.516,8.616,8.442,8.591,89491.0
2023-01-05,8.591,8.766,8.541,8.691,52281.0
2023-01-06,8.682,8.732,8.541,8.691,95841.0
2023-01-09,8.707,8.915,8.691,8.757,52343.0
2023-01-10,8.807,8.899,8.691,8.799,64628.0
2023-01-11,8.807,8.982,8.807,8.982,51372.0
2023-01-12,9.007,9.098,8.915,9.065,42281.0
2023-01-13,9.081,9.081,8.882,8.957,87573.0
2023-01-16,8.965,9.173,8.874,8.874,197499.0
2023-01-17,8.874,9.007,8.874,8.998,65667.0
2023-01-18,9.007,9.148,8.932,9.056,77493.0
2023-01-19,9.056,9.139,8.973,9.139,37038.0
2023-01-20,9.139,9.181,9.015,9.098,93781.0
2023-01-23,9.098,9.098,8.957,9.081,54222.0
2023-01-24,9.106,9.173,9.04,9.106,59132.0
2023-01-25,9.139,9.256,9.048,9.231,104431.0
2023-01-27,9.239,9.289,9.098,9.223,98112.0
2023-01-30,9.139,9.181,8.782,8.932,184672.0
2023-01-31,8.948,9.139,8.84,8.84,118978.0
2023-02-01,9.04,9.04,8.857,8.865,69550.0
2023-02-02,8.865,8.907,8.608,8.799,120656.0
2023-02-03,8.766,9.065,8.766,8.915,87579.0
2023-02-06,8.89,8.915,8.674,8.707,75913.0
2023-02-07,8.682,8.716,8.558,8.658,130785.0
2023-02-08,8.599,8.633,7.669,7.735,995570.0
2023-02-09,7.577,7.636,7.104,7.22,1543803.0
2023-02-10,7.211,7.511,7.061,7.395,787266.0
2023-02-13,7.508,7.508,7.183,7.266,359413.0
2023-02-14,7.274,7.366,7.183,7.283,409076.0
2023-02-15,7.291,7.358,7.132,7.132,282916.0
2023-02-16,7.174,7.416,7.157,7.299,162413.0
2023-02-17,7.258,7.358,7.157,7.199,194806.0
2023-02-20,7.291,7.316,7.107,7.107,177303.0
2023-02-21,7.099,7.166,7.024,7.057,229394.0
2023-02-22,7.057,7.116,6.966,6.999,250183.0
2023-02-23,6.991,7.157,6.991,7.066,185394.0
2023-02-24,7.091,7.099,6.874,6.907,318041.0
2023-02-27,6.882,6.907,6.599,6.674,868976.0
2023-02-28,6.674,6.882,6.574,6.824,626178.0
2023-03-01,6.907,7.041,6.782,6.932,490120.0
2023-03-02,6.991,7.249,6.957,7.057,325342.0
2023-03-03,7.107,7.149,6.891,6.916,184941.0
2023-03-06,6.966,7.099,6.916,7.032,176194.0
2023-03-07,7.091,7.099,6.999,7.041,145519.0
2023-03-08,7.007,7.057,6.974,7.041,136561.0
2023-03-09,7.057,7.183,7.041,7.183,132027.0
2023-03-10,7.107,7.174,7.032,7.091,150049.0
2023-03-13,7.091,7.107,6.941,6.974,157766.0
2023-03-14,6.924,6.924,6.715,6.79,364213.0
2023-03-15,6.949,7.016,6.79,6.924,260354.0
2023-03-16,6.916,6.916,6.757,6.79,148029.0
2023-03-17,6.815,6.882,6.765,6.857,260812.0
2023-03-20,6.799,6.874,6.765,6.807,190206.0
2023-03-21,6.857,6.966,6.857,6.941,109552.0
2023-03-22,6.966,6.982,6.882,6.966,169287.0
2023-03-23,6.957,6.966,6.815,6.857,101011.0
2023-03-24,6.916,6.916,6.799,6.899,130706.0
2023-03-27,6.882,7.024,6.866,6.924,105672.0
2023-03-28,6.966,6.982,6.807,6.832,83749.0
2023-03-29,6.832,6.882,6.807,6.84,99516.0
2023-03-30,6.891,7.041,6.782,6.799,152963.0
2023-03-31,6.799,6.866,6.799,6.832,74388.0
2023-04-03,6.866,6.966,6.84,6.924,150633.0
2023-04-04,6.966,6.999,6.857,6.891,134808.0
2023-04-05,6.882,7.032,6.824,7.032,201149.0
2023-04-06,7.007,7.066,6.857,6.891,117488.0
2023-04-11,6.924,7.082,6.899,7.007,147022.0
2023-04-12,7.049,7.132,7.016,7.041,224850.0
2023-04-13,7.041,7.141,6.932,6.974,139451.0
2023-04-14,6.966,7.057,6.907,6.916,162731.0
2023-04-17,6.941,7.032,6.891,6.999,125486.0
2023-04-18,6.999,6.999,6.849,6.907,178048.0
2023-04-19,6.907,6.916,6.807,6.849,140261.0
2023-04-20,6.84,6.866,6.724,6.732,274500.0
2023-04-21,6.715,6.749,6.632,6.64,271785.0
2023-04-24,6.64,6.866,6.64,6.832,110420.0
2023-04-26,6.824,6.824,6.74,6.774,69137.0
2023-04-27,6.782,6.799,6.699,6.757,45752.0
2023-04-28,6.757,6.84,6.732,6.799,67489.0
2023-05-01,6.84,6.907,6.699,6.699,162337.0
2023-05-02,6.699,6.74,6.64,6.682,173522.0
2023-05-03,6.64,6.682,6.607,6.682,216463.0
2023-05-04,6.699,6.699,6.523,6.649,421620.0
2023-05-05,6.674,6.882,6.674,6.757,177599.0
2023-05-08,6.815,7.049,6.815,7.024,129677.0
2023-05-09,7.032,7.041,6.924,6.949,109888.0
2023-05-10,7.099,7.508,7.099,7.374,511853.0
2023-05-11,7.424,7.575,7.208,7.316,437599.0
2023-05-12,7.374,7.508,7.291,7.474,195087.0
2023-05-15,7.508,7.576,7.431,7.516,394276.0
2023-05-16,7.646,7.68,7.468,7.493,202807.0
2023-05-17,7.485,7.485,7.298,7.324,131674.0
2023-05-18,7.383,7.442,7.298,7.315,79864.0
2023-05-19,7.417,7.451,7.341,7.451,99646.0
2023-05-22,7.434,7.442,7.188,7.188,163310.0
2023-05-23,7.197,7.303,7.12,7.247,161932.0
2023-05-24,7.247,7.247,6.985,7.027,187956.0
2023-05-25,6.985,7.078,6.985,7.01,85164.0
2023-05-26,6.993,7.146,6.9,7.112,127738.0
2023-05-29,7.146,7.23,7.078,7.137,178752.0
2023-05-30,7.095,7.197,7.044,7.137,93029.0
2023-05-31,7.256,7.29,7.044,7.23,421641.0
2023-06-01,7.197,7.273,7.12,7.12,200581.0
2023-06-02,7.205,7.23,7.069,7.137,115544.0
2023-06-05,7.069,7.247,7.061,7.137,173701.0
2023-06-06,7.137,7.146,6.951,7.036,182494.0
2023-06-07,7.095,7.095,6.908,7.036,285908.0
2023-06-08,7.019,7.163,6.959,7.146,160483.0
2023-06-09,7.154,7.281,7.129,7.256,159890.0
2023-06-13,7.222,7.247,7.01,7.061,121196.0
2023-06-14,7.12,7.12,6.891,6.908,200857.0
2023-06-15,6.934,6.976,6.798,6.841,168666.0
2023-06-16,6.857,6.993,6.824,6.942,171959.0
2023-06-19,6.925,6.951,6.798,6.866,182075.0
2023-06-20,6.866,6.891,6.79,6.832,164285.0
2023-06-21,6.824,6.959,6.798,6.908,220989.0
2023-06-22,6.925,6.934,6.807,6.815,167103.0
2023-06-23,6.815,6.832,6.713,6.747,210292.0
2023-06-26,6.73,6.747,6.629,6.646,238689.0
2023-06-27,6.646,6.646,6.468,6.578,390802.0
2023-06-28,6.586,6.968,6.586,6.951,252675.0
2023-06-29,6.951,7.078,6.917,7.078,208507.0
2023-06-30,7.061,7.061,6.841,6.951,176221.0
2023-07-03,6.942,7.095,6.925,7.044,177672.0
2023-07-04,7.036,7.137,6.985,7.12,166495.0
2023-07-05,7.112,7.184,7.044,7.137,140966.0
2023-07-06,7.12,7.197,6.934,6.942,110260.0
2023-07-07,6.908,7.027,6.824,6.908,79271.0
2023-07-10,6.908,6.917,6.849,6.866,165162.0
2023-07-11,6.891,6.934,6.857,6.9,62556.0
2023-07-12,6.934,6.959,6.807,6.807,195273.0
2023-07-13,6.866,7.019,6.857,7.019,137189.0
2023-07-14,7.036,7.044,6.968,7.036,63253.0
2023-07-17,7.078,7.078,6.951,7.027,112191.0
2023-07-18,6.993,7.019,6.705,6.747,362233.0
2023-07-19,6.764,6.976,6.722,6.824,252544.0
2023-07-20,6.841,6.866,6.654,6.705,272245.0
2023-07-21,6.713,6.722,6.62,6.646,190849.0
2023-07-24,6.646,6.646,6.569,6.586,167229.0
2023-07-25,6.629,6.663,6.425,6.51,409242.0
2023-07-26,6.485,6.561,6.374,6.561,514963.0
2023-07-27,6.578,6.722,6.518,6.679,269690.0
2023-07-28,6.671,6.696,6.527,6.688,197986.0
2023-07-31,6.722,6.824,6.722,6.781,205712.0
2023-08-01,6.824,6.891,6.739,6.832,160619.0
2023-08-02,6.807,6.959,6.773,6.832,144769.0
2023-08-03,6.832,6.832,6.722,6.798,105010.0
2023-08-04,7.069,7.264,7.027,7.12,1016888.0
2023-08-07,7.12,7.12,6.79,6.798,363573.0
2023-08-08,6.866,6.951,6.798,6.824,283190.0
2023-08-09,6.841,6.968,6.832,6.917,247355.0
2023-08-10,6.934,7.082,6.874,7.01,202750.0
2023-08-11,7.052,7.29,6.968,7.18,249980.0
2023-08-14,7.18,7.205,7.069,7.154,256333.0
2023-08-15,7.155,7.25,7.086,7.095,140692.0
2023-08-16,7.175,7.253,7.106,7.253,179358.0
2023-08-17,7.201,7.218,7.037,7.166,163180.0
2023-08-18,7.244,7.253,7.097,7.097,75553.0
2023-08-21,7.097,7.201,7.037,7.166,121815.0
2023-08-22,7.201,7.244,7.115,7.244,127177.0
2023-08-23,7.235,7.261,7.123,7.227,73248.0
2023-08-24,7.227,7.261,7.115,7.218,82528.0
2023-08-25,7.218,7.218,7.08,7.14,82497.0
2023-08-28,7.201,7.261,7.158,7.253,170086.0
2023-08-29,7.253,7.287,7.227,7.253,245722.0
2023-08-30,7.261,7.684,7.218,7.658,464977.0
2023-08-31,7.891,8.581,7.891,8.512,968159.0
2023-09-01,8.529,8.65,8.4,8.606,411559.0
2023-09-04,8.719,8.727,8.477,8.503,167108.0
2023-09-05,8.512,8.624,8.322,8.615,160612.0
2023-09-06,8.606,8.606,8.27,8.365,108054.0
2023-09-07,8.339,8.408,8.218,8.279,78921.0
2023-09-08,8.227,8.356,8.106,8.339,125701.0
2023-09-11,8.339,8.339,8.115,8.313,381844.0
2023-09-12,8.313,8.313,8.132,8.158,158092.0
2023-09-13,8.158,8.167,7.925,8.037,120805.0
2023-09-14,8.063,8.236,7.96,8.201,185407.0
2023-09-15,8.262,8.615,8.193,8.615,478996.0
2023-09-18,8.451,8.52,8.365,8.408,160044.0
2023-09-19,8.477,8.477,8.244,8.365,98516.0
2023-09-20,8.322,8.425,8.244,8.382,125995.0
2023-09-21,8.417,8.477,8.27,8.365,120561.0
2023-09-22,8.227,8.296,8.175,8.296,63737.0
2023-09-25,8.348,8.356,8.193,8.287,65725.0
2023-09-26,8.262,8.356,8.184,8.227,100487.0
2023-09-27,8.236,8.287,8.141,8.287,84033.0
2023-09-28,8.236,8.305,8.072,8.175,96684.0
2023-09-29,8.287,8.443,8.227,8.339,103439.0
2023-10-02,8.339,8.339,8.167,8.253,60215.0
2023-10-03,8.253,8.538,8.115,8.356,173751.0
2023-10-04,8.322,8.322,8.106,8.244,94098.0
2023-10-05,8.279,8.417,8.253,8.287,71994.0
2023-10-06,8.296,8.339,8.21,8.305,59610.0
2023-10-09,8.305,8.4,8.262,8.382,110169.0
2023-10-10,8.443,8.615,8.322,8.555,170995.0
2023-10-11,8.563,8.667,8.469,8.65,216161.0
2023-10-12,8.667,9.046,8.667,9.003,267747.0
2023-10-13,9.003,9.003,8.831,8.9,195023.0
2023-10-16,8.926,8.96,8.71,8.934,184318.0
2023-10-17,8.934,8.951,8.805,8.951,105836.0
2023-10-18,8.951,8.951,8.77,8.796,134626.0
2023-10-19,8.71,8.943,8.581,8.839,237883.0
2023-10-20,8.831,8.831,8.598,8.658,145303.0
2023-10-23,8.632,8.632,8.305,8.589,220041.0
2023-10-24,8.538,8.701,8.512,8.632,80278.0
2023-10-25,8.606,8.796,8.451,8.736,175445.0
2023-10-26,8.839,8.839,8.529,8.624,137804.0
2023-10-27,8.624,8.693,8.555,8.624,139223.0
2023-10-30,8.598,8.822,8.572,8.779,195013.0
2023-10-31,8.831,9.176,8.796,9.107,333716.0
2023-11-01,9.15,9.262,9.068,9.184,336614.0
2023-11-02,9.227,9.426,9.227,9.417,194475.0
2023-11-03,9.486,9.607,9.443,9.538,463458.0
2023-11-06,9.572,9.788,9.572,9.624,261597.0
2023-11-07,9.641,9.702,9.581,9.659,140655.0
2023-11-08,9.762,9.874,9.719,9.857,345126.0
2023-11-09,9.831,9.84,9.581,9.598,181007.0
2023-11-10,9.529,9.659,9.314,9.659,305741.0
2023-11-13,9.702,9.848,9.659,9.745,198709.0
2023-11-14,9.814,9.875,9.639,9.831,216878.0
2023-11-15,9.982,10.0,9.781,9.947,160605.0
2023-11-16,10.0,10.165,9.886,9.956,272417.0
2023-11-17,9.93,9.938,9.711,9.834,171218.0
2023-11-20,9.834,9.938,9.738,9.746,134750.0
2023-11-21,9.738,9.781,9.563,9.685,167992.0
2023-11-22,9.676,9.72,9.607,9.624,55129.0
2023-11-23,9.659,9.869,9.659,9.807,118839.0
2023-11-24,9.807,9.807,9.607,9.633,74953.0
2023-11-27,9.685,9.729,9.572,9.72,116813.0
2023-11-28,9.746,9.965,9.72,9.956,227363.0
2023-11-29,9.956,10.0,9.738,9.938,169141.0
2023-11-30,9.938,10.165,9.799,10.148,334469.0
2023-12-01,10.139,10.192,9.93,9.982,172197.0
2023-12-04,10.043,10.174,9.982,10.165,129825.0
2023-12-05,10.165,10.349,10.061,10.323,248717.0
2023-12-06,10.314,10.489,10.192,10.489,221487.0
2023-12-07,10.532,10.611,10.401,10.611,215096.0
2023-12-08,10.62,10.724,10.506,10.698,159897.0
2023-12-11,10.707,10.724,10.532,10.567,180569.0
2023-12-12,10.655,10.698,10.524,10.611,315246.0
2023-12-13,10.611,10.646,10.524,10.62,202365.0
2023-12-14,10.628,10.724,10.524,10.62,201304.0
2023-12-15,10.681,10.733,10.585,10.637,220955.0
2023-12-18,10.646,10.646,10.462,10.506,203925.0
2023-12-19,10.558,10.558,10.296,10.462,198459.0
2023-12-20,10.524,10.585,10.375,10.41,178055.0
2023-12-21,10.401,10.401,10.165,10.288,178165.0
2023-12-22,10.218,10.27,10.157,10.183,92641.0
2023-12-27,10.165,10.384,10.096,10.349,84434.0
2023-12-28,10.401,10.401,10.314,10.384,36149.0
2023-12-29,10.393,10.462,10.34,10.445,59813.0
2024-01-02,10.427,10.48,10.314,10.454,74098.0
2024-01-03,10.419,10.419,10.174,10.183,107923.0
2024-01-04,10.043,10.427,9.921,10.34,145699.0
2024-01-05,10.296,10.366,10.122,10.122,55807.0
2024-01-08,10.069,10.165,9.982,10.052,11642.0
2024-01-09,10.008,10.2,10.008,10.139,74679.0
2024-01-10,10.157,10.192,9.991,10.192,118617.0
2024-01-11,10.192,10.262,10.078,10.131,102227.0
2024-01-12,10.131,10.139,9.895,10.061,129667.0
2024-01-15,10.008,10.026,9.912,10.017,86824.0
2024-01-16,9.991,10.061,9.851,10.061,138674.0
2024-01-17,9.93,10.148,9.93,10.017,79425.0
2024-01-18,10.017,10.043,9.807,9.807,74070.0
2024-01-19,9.877,10.104,9.86,10.069,69265.0
2024-01-22,10.069,10.244,9.886,10.183,115479.0
2024-01-23,10.2,10.524,10.2,10.471,107231.0
2024-01-24,10.48,10.515,10.296,10.401,88415.0
2024-01-25,10.401,10.401,10.157,10.314,101894.0
2024-01-29,10.183,10.349,10.017,10.034,194346.0
2024-01-30,9.982,10.034,9.834,10.0,230378.0
2024-01-31,9.956,9.982,9.764,9.834,241226.0
2024-02-01,9.738,9.991,9.624,9.956,152670.0
2024-02-02,9.956,10.139,9.956,10.069,95412.0
2024-02-05,9.956,10.052,9.921,9.965,50947.0
2024-02-06,9.903,9.93,9.807,9.842,79462.0
2024-02-07,9.799,9.877,9.685,9.79,98408.0
2024-02-08,9.772,9.895,9.738,9.79,88649.0
2024-02-09,9.842,10.139,9.816,10.017,195789.0
2024-02-12,10.017,10.157,9.93,10.043,153127.0
2024-02-13,10.13,10.201,10.05,10.148,157272.0
2024-02-14,10.081,10.267,9.84,10.25,194352.0
2024-02-15,10.187,10.259,9.947,10.045,144777.0
2024-02-16,10.134,10.143,9.889,9.992,171597.0
2024-02-19,10.072,10.294,10.054,10.25,132746.0
2024-02-20,10.054,10.339,10.054,10.196,131391.0
2024-02-21,10.276,10.481,10.187,10.401,106257.0
2024-02-22,10.312,10.445,10.196,10.392,169567.0
2024-02-23,10.454,10.735,10.41,10.703,177205.0
2024-02-26,10.703,10.837,10.561,10.561,251369.0
2024-02-27,10.703,10.73,10.187,10.677,278677.0
2024-02-28,10.677,10.792,10.241,10.775,449563.0
2024-02-29,10.81,11.353,10.788,11.202,712261.0
2024-03-01,11.246,11.3,10.935,11.095,166868.0
2024-03-04,11.104,11.148,10.81,10.846,130736.0
2024-03-05,10.748,10.81,10.614,10.721,222567.0
2024-03-06,9.698,9.716,9.387,9.645,2159207.0
2024-03-07,9.68,9.689,9.591,9.609,940185.0
2024-03-08,9.671,9.867,9.627,9.84,1010231.0
2024-03-11,9.787,9.84,9.52,9.52,846550.0
2024-03-12,9.582,9.618,9.529,9.6,540104.0
2024-03-13,9.645,9.76,9.573,9.751,786642.0
2024-03-14,9.707,9.84,9.645,9.787,540372.0
2024-03-15,9.698,9.814,9.689,9.814,530848.0
2024-03-18,9.778,9.832,9.636,9.716,448825.0
2024-03-19,9.698,9.751,9.662,9.751,594894.0
2024-03-20,9.751,9.876,9.698,9.743,424300.0
2024-03-21,9.778,10.001,9.769,10.001,615459.0
2024-03-22,9.956,9.965,9.76,9.787,187845.0
2024-03-25,9.805,9.885,9.743,9.84,312345.0
2024-03-26,9.787,9.832,9.716,9.76,417145.0
2024-03-27,9.751,9.796,9.662,9.796,640219.0
2024-03-28,9.796,9.876,9.52,9.582,814046.0
2024-04-02,9.556,9.698,9.52,9.671,773211.0
2024-04-03,9.609,9.654,9.52,9.556,348541.0
2024-04-04,9.609,9.787,9.582,9.787,425532.0
2024-04-05,9.707,9.734,9.591,9.662,454460.0
2024-04-08,9.671,9.787,9.636,9.716,302617.0
2024-04-09,9.778,9.787,9.645,9.662,293825.0
2024-04-10,9.671,9.76,9.627,9.707,265607.0
2024-04-11,9.698,9.716,9.591,9.698,155724.0
2024-04-12,9.662,9.698,9.609,9.662,177084.0
2024-04-15,9.636,9.654,9.547,9.556,165264.0
2024-04-16,9.52,9.582,9.449,9.582,363846.0
2024-04-17,9.556,9.6,9.502,9.502,349194.0
2024-04-18,9.511,9.645,9.502,9.627,184270.0
2024-04-19,9.556,9.6,9.422,9.582,209464.0
2024-04-22,9.529,9.751,9.507,9.751,325823.0
2024-04-23,9.751,9.796,9.565,9.565,203802.0
2024-04-24,9.636,9.689,9.565,9.582,225533.0
2024-04-26,9.565,9.645,9.502,9.582,292885.0
2024-04-29,9.556,9.618,9.502,9.591,215248.0
2024-04-30,9.591,9.654,9.458,9.52,287298.0
2024-05-01,9.431,9.538,9.387,9.52,240669.0
2024-05-02,9.556,9.609,9.431,9.44,161954.0
2024-05-03,9.52,9.547,9.422,9.476,139468.0
2024-05-06,9.502,9.547,9.253,9.315,406392.0
2024-05-07,9.342,9.654,9.315,9.645,381596.0
2024-05-08,9.636,9.823,9.573,9.609,392374.0
2024-05-09,9.609,9.618,9.351,9.351,306326.0
2024-05-10,9.378,9.427,9.138,9.253,382449.0
2024-05-13,9.271,9.52,9.258,9.396,352900.0
2024-05-14,9.44,9.52,9.342,9.396,341315.0
2024-05-15,9.394,9.57,9.385,9.52,423051.0
2024-05-16,9.617,9.671,9.536,9.617,325441.0
2024-05-17,9.599,9.599,8.271,8.353,1042846.0
2024-05-20,8.136,8.434,7.838,8.226,1600686.0
2024-05-21,8.163,8.262,8.1,8.172,933673.0
2024-05-22,8.199,8.651,8.172,8.56,723535.0
2024-05-23,8.524,8.615,8.307,8.344,354332.0
2024-05-24,8.271,8.344,8.208,8.217,284699.0
2024-05-27,8.208,8.335,8.199,8.307,276595.0
2024-05-28,8.335,8.335,8.181,8.217,225017.0
2024-05-29,8.172,8.217,8.037,8.136,432480.0
2024-05-30,8.127,8.326,8.109,8.298,270244.0
2024-05-31,8.289,8.398,8.271,8.353,351515.0
2024-06-03,8.47,8.587,8.38,8.38,314126.0
2024-06-04,8.371,8.443,8.226,8.244,334961.0
2024-06-05,8.226,8.524,8.226,8.398,377973.0
2024-06-06,8.488,8.624,8.434,8.524,434597.0
2024-06-07,8.551,8.596,8.452,8.542,155827.0
2024-06-11,8.542,8.596,8.434,8.488,182045.0
2024-06-12,8.488,8.642,8.488,8.605,212138.0
2024-06-13,8.678,8.822,8.669,8.705,339476.0
2024-06-14,8.714,8.813,8.615,8.741,237634.0
2024-06-17,8.723,8.931,8.66,8.876,325694.0
2024-06-18,8.885,8.949,8.813,8.867,238976.0
2024-06-19,8.931,9.048,8.849,8.985,253523.0
2024-06-20,9.012,9.021,8.885,8.931,251564.0
2024-06-21,8.94,8.976,8.849,8.931,254656.0
2024-06-24,8.922,8.967,8.678,8.759,290537.0
2024-06-25,8.759,8.931,8.741,8.894,284453.0
2024-06-26,8.912,8.922,8.822,8.858,225077.0
2024-06-27,8.777,8.876,8.687,8.876,249799.0
2024-06-28,8.931,8.931,8.687,8.723,283380.0
2024-07-01,8.687,8.714,8.515,8.551,314960.0
2024-07-02,8.587,8.678,8.533,8.578,211971.0
2024-07-03,8.578,8.687,8.479,8.515,227866.0
2024-07-04,8.578,8.849,8.551,8.759,347369.0
2024-07-05,8.75,8.958,8.624,8.903,783388.0
2024-07-08,8.813,9.256,8.795,9.22,603399.0
2024-07-09,9.201,9.355,9.156,9.301,440544.0
2024-07-10,9.337,9.499,9.274,9.481,419317.0
2024-07-11,9.472,9.527,9.256,9.373,337854.0
2024-07-12,9.373,9.418,9.21,9.229,287434.0
2024-07-15,9.256,9.292,9.129,9.292,193608.0
2024-07-16,9.283,9.481,9.256,9.436,318890.0
2024-07-17,9.517,9.743,9.409,9.427,450455.0
2024-07-18,9.391,9.391,9.093,9.174,280983.0
2024-07-19,9.174,9.229,9.039,9.129,209699.0
2024-07-22,9.111,9.111,8.985,8.985,266234.0
2024-07-23,9.03,9.174,9.03,9.12,189716.0
2024-07-24,9.21,9.292,9.057,9.12,248864.0
2024-07-25,8.985,9.012,8.813,8.813,373259.0
2024-07-26,8.994,9.021,8.858,8.931,170760.0
2024-07-29,9.012,9.075,8.84,8.867,156202.0
2024-07-30,8.867,8.962,8.768,8.94,252332.0
2024-07-31,8.813,9.283,8.813,9.229,331121.0
2024-08-01,9.301,9.301,9.165,9.265,224202.0
2024-08-02,9.075,9.111,8.994,9.066,264597.0
2024-08-05,8.94,8.967,8.56,8.596,280818.0
2024-08-06,8.515,8.777,8.515,8.66,269694.0
2024-08-07,8.587,8.714,8.542,8.66,189192.0
2024-08-08,8.624,8.669,8.506,8.542,180075.0
2024-08-09,8.596,8.912,8.596,8.822,195373.0
2024-08-12,8.903,9.4,8.894,9.265,381381.0
2024-08-13,9.301,9.373,9.093,9.328,192594.0
2024-08-14,9.346,9.437,9.309,9.364,161331.0
2024-08-15,9.16,9.407,9.086,9.251,92485.0
2024-08-16,9.407,9.407,9.279,9.389,82316.0
2024-08-19,9.389,9.627,9.38,9.581,152514.0
2024-08-20,9.49,9.609,9.471,9.499,90198.0
2024-08-21,9.563,9.563,9.398,9.545,78821.0
2024-08-22,9.572,9.691,9.499,9.6,142188.0
2024-08-23,9.6,9.682,9.536,9.636,140689.0
2024-08-26,9.636,9.673,9.426,9.481,189995.0
2024-08-27,9.481,9.591,9.306,9.352,165617.0
2024-08-28,9.27,9.27,9.15,9.251,147916.0
2024-08-29,9.233,9.352,9.16,9.26,202458.0
2024-08-30,8.894,9.086,8.353,8.353,2100334.0
2024-09-02,8.637,8.885,8.27,8.463,566461.0
2024-09-03,8.426,8.591,8.27,8.518,712820.0
2024-09-04,8.426,8.481,8.183,8.252,397043.0
2024-09-05,8.224,8.353,8.169,8.206,290870.0
2024-09-06,8.206,8.307,8.16,8.16,422217.0
2024-09-09,8.114,8.495,8.05,8.426,339355.0
2024-09-10,8.444,8.554,8.316,8.344,297341.0
2024-09-11,8.307,8.637,8.307,8.371,476529.0
2024-09-12,8.435,8.49,8.261,8.289,282741.0
2024-09-13,8.316,8.389,8.215,8.279,243021.0
2024-09-16,8.325,8.371,8.188,8.298,229668.0
2024-09-17,8.261,8.362,8.215,8.298,333785.0
2024-09-18,8.325,8.325,8.206,8.252,217840.0
2024-09-19,8.279,8.362,8.27,8.353,152702.0
2024-09-20,8.371,8.444,8.279,8.362,1002414.0
2024-09-23,8.344,8.344,8.188,8.27,235822.0
2024-09-24,8.298,8.403,8.16,8.298,442609.0
2024-09-25,8.307,8.509,8.307,8.509,215219.0
2024-09-26,8.573,8.83,8.518,8.72,410505.0
2024-09-27,8.71,8.72,8.591,8.692,135364.0
2024-09-30,8.701,8.784,8.582,8.619,178054.0
2024-10-01,8.573,8.619,8.481,8.582,171480.0
2024-10-02,8.554,8.637,8.509,8.564,197852.0
2024-10-03,8.564,8.573,8.444,8.554,187931.0
2024-10-04,8.554,8.573,8.417,8.527,130971.0
2024-10-07,8.564,8.701,8.527,8.683,88052.0
2024-10-08,8.664,8.72,8.527,8.591,218555.0
2024-10-09,8.609,8.802,8.582,8.747,152224.0
2024-10-10,8.885,8.885,8.619,8.628,200728.0
2024-10-11,8.637,8.729,8.582,8.701,135085.0
2024-10-14,8.747,8.747,8.6,8.664,97043.0
2024-10-15,8.664,8.738,8.6,8.683,182941.0
2024-10-16,8.664,8.683,8.49,8.509,159754.0
2024-10-17,8.609,8.664,8.408,8.518,183766.0
2024-10-18,8.463,8.472,8.334,8.362,188597.0
2024-10-21,8.362,8.408,8.234,8.298,272419.0
2024-10-22,8.344,8.344,8.114,8.169,290242.0
2024-10-23,8.188,8.188,8.105,8.124,195693.0
2024-10-24,8.096,8.142,7.995,8.004,307178.0
2024-10-25,8.023,8.059,7.94,7.959,181819.0
2024-10-28,7.968,8.032,7.894,7.977,319385.0
2024-10-29,8.041,8.105,7.922,7.959,215855.0
2024-10-30,7.986,8.023,7.871,7.94,310459.0
2024-10-31,7.931,7.968,7.867,7.913,265905.0
2024-11-01,7.885,7.922,7.793,7.913,182489.0
2024-11-04,7.913,8.041,7.913,8.041,114055.0
2024-11-05,8.041,8.05,7.848,7.876,188739.0
2024-11-06,7.959,8.114,7.913,8.023,134180.0
2024-11-07,8.16,8.197,7.913,8.023,225122.0
2024-11-08,8.023,8.169,8.023,8.124,142026.0
2024-11-11,8.124,8.454,8.124,8.234,320539.0
2024-11-12,8.252,8.408,8.234,8.307,135557.0
2024-11-13,8.254,8.291,8.086,8.16,179257.0
2024-11-14,8.382,8.382,8.158,8.363,221935.0
2024-11-15,8.391,8.391,8.232,8.26,127396.0
2024-11-18,8.251,8.26,8.008,8.083,198135.0
2024-11-19,8.083,8.242,8.05,8.167,238334.0
2024-11-20,8.167,8.195,7.952,8.008,150254.0
2024-11-21,7.971,8.064,7.84,7.878,260623.0
2024-11-22,7.878,7.924,7.728,7.812,301339.0
2024-11-25,7.831,7.906,7.737,7.831,321797.0
2024-11-26,7.878,7.98,7.794,7.822,167403.0
2024-11-27,7.822,8.041,7.784,8.027,191134.0
2024-11-28,7.999,8.018,7.761,7.775,317100.0
2024-11-29,7.775,7.943,7.653,7.943,261385.0
2024-12-02,7.934,8.186,7.84,7.887,326119.0
2024-12-03,7.896,8.027,7.896,8.027,268195.0
2024-12-04,8.027,8.148,7.99,8.102,296534.0
2024-12-05,8.158,8.195,8.008,8.12,194175.0
2024-12-06,8.158,8.391,8.092,8.158,536239.0
2024-12-09,8.139,8.195,8.046,8.195,177649.0
2024-12-10,8.214,8.223,7.803,7.831,381090.0
2024-12-11,7.84,7.934,7.756,7.859,268942.0
2024-12-12,7.934,7.98,7.822,7.906,191576.0
2024-12-13,7.934,8.064,7.84,7.952,371317.0
2024-12-16,7.952,8.018,7.859,7.962,404421.0
2024-12-17,7.98,8.018,7.822,7.822,414868.0
2024-12-18,7.831,7.878,7.737,7.775,280488.0
2024-12-19,7.747,7.784,7.625,7.765,355421.0
2024-12-20,7.775,7.794,7.672,7.7,241781.0
2024-12-23,7.7,7.915,7.7,7.915,186216.0
2024-12-24,7.906,7.962,7.85,7.859,115030.0
2024-12-27,7.934,8.046,7.934,7.99,196349.0
2024-12-30,8.027,8.027,7.868,8.008,141751.0
2024-12-31,7.999,8.018,7.859,7.859,113843.0
2025-01-02,7.868,7.971,7.794,7.952,259720.0
2025-01-03,7.98,7.98,7.859,7.896,186719.0
2025-01-06,7.906,7.962,7.822,7.85,204245.0
2025-01-07,7.887,7.924,7.803,7.812,158981.0
2025-01-08,7.812,8.004,7.794,7.794,287872.0
2025-01-09,7.794,7.906,7.728,7.85,332370.0
2025-01-10,7.85,7.868,7.784,7.831,133469.0
2025-01-13,7.822,7.822,7.709,7.737,326691.0
2025-01-14,7.765,7.794,7.635,7.672,351012.0
2025-01-15,7.663,7.812,7.644,7.747,323267.0
2025-01-16,7.859,7.999,7.822,7.896,379420.0
2025-01-17,7.896,8.036,7.868,7.999,155763.0
2025-01-20,8.027,8.074,7.84,7.84,253355.0
2025-01-21,7.85,7.887,7.775,7.878,198923.0
2025-01-22,7.84,7.98,7.794,7.934,212330.0
2025-01-23,7.962,7.99,7.859,7.962,262491.0
2025-01-24,7.887,8.102,7.887,8.036,135958.0
2025-01-28,7.99,8.116,7.952,8.102,252194.0
2025-01-29,8.12,8.214,8.046,8.083,240080.0
2025-01-30,8.102,8.102,8.036,8.074,206888.0
2025-01-31,8.111,8.111,8.027,8.027,242180.0
2025-02-03,8.027,8.046,7.924,7.971,239130.0
2025-02-04,7.934,8.046,7.868,7.868,306189.0
2025-02-05,7.896,7.943,7.728,7.924,436718.0
2025-02-06,7.971,8.008,7.85,7.859,305565.0
2025-02-07,7.915,7.943,7.765,7.794,292851.0
2025-02-10,7.775,7.99,7.719,7.934,423371.0
2025-02-11,8.008,8.419,7.99,8.298,1457590.0
2025-02-12,8.549,8.758,8.416,8.568,575118.0
2025-02-13,8.632,8.632,8.342,8.508,383447.0
2025-02-14,8.537,8.594,8.395,8.432,135667.0
2025-02-17,8.442,8.565,8.413,8.546,183830.0
2025-02-18,8.594,8.613,8.461,8.508,148659.0
2025-02-19,8.546,8.793,8.518,8.641,379108.0
2025-02-20,8.584,8.584,8.309,8.376,283509.0
2025-02-21,8.376,8.413,8.224,8.233,212536.0
2025-02-24,8.214,8.366,8.119,8.3,273007.0
2025-02-25,8.29,8.29,8.148,8.148,179415.0
2025-02-26,8.157,8.233,8.086,8.167,305652.0
2025-02-27,8.167,8.822,7.825,8.641,732438.0
2025-02-28,8.499,8.508,7.787,7.986,1154100.0
2025-03-03,8.062,8.186,7.844,8.176,449696.0
2025-03-04,8.148,8.157,7.996,8.119,272360.0
2025-03-05,8.167,8.205,8.005,8.195,300400.0
2025-03-06,8.195,8.328,8.1,8.29,288788.0
2025-03-07,8.29,8.29,8.138,8.205,329846.0
2025-03-10,8.3,8.347,8.129,8.3,239948.0
2025-03-11,8.186,8.233,7.977,8.186,372342.0
2025-03-12,8.129,8.243,8.043,8.091,292556.0
2025-03-13,8.119,8.148,7.853,7.929,417710.0
2025-03-14,7.844,7.939,7.806,7.929,230520.0
2025-03-17,7.977,8.024,7.92,7.996,163815.0
2025-03-18,8.043,8.148,7.996,8.072,154386.0
2025-03-19,7.825,8.024,7.635,7.958,557348.0
2025-03-20,8.024,8.1,7.958,8.043,346153.0
2025-03-21,8.024,8.024,7.815,7.834,531436.0
2025-03-24,7.834,7.901,7.682,7.701,340970.0
2025-03-25,7.796,7.853,7.673,7.796,442741.0
2025-03-26,7.796,7.948,7.749,7.939,282575.0
2025-03-27,7.882,7.929,7.768,7.825,205481.0
2025-03-28,7.92,8.015,7.806,8.005,508675.0
2025-03-31,7.977,8.024,7.834,7.939,436747.0
2025-04-01,7.967,7.967,7.768,7.825,277777.0
2025-04-02,8.024,8.024,7.644,7.787,637974.0
2025-04-03,7.654,7.967,7.635,7.929,367704.0
2025-04-04,7.872,7.872,7.635,7.701,477574.0
2025-04-07,7.416,7.488,7.198,7.35,1162256.0
2025-04-08,7.359,7.72,7.359,7.692,345335.0
2025-04-09,7.549,7.597,7.397,7.549,620143.0
2025-04-10,7.777,7.948,7.692,7.815,490475.0
2025-04-11,7.739,7.749,7.578,7.597,362610.0
2025-04-14,7.692,7.91,7.673,7.872,223651.0
2025-04-15,7.872,7.939,7.834,7.872,110606.0
2025-04-16,7.882,7.91,7.72,7.72,230379.0
2025-04-17,7.701,7.787,7.635,7.711,317081.0
2025-04-22,7.701,7.73,7.606,7.654,195324.0
2025-04-23,7.787,8.005,7.739,7.986,325197.0
2025-04-24,8.053,8.053,7.92,7.939,200384.0
2025-04-28,8.053,8.062,7.929,7.958,172228.0
2025-04-29,7.948,8.043,7.882,7.958,232416.0
2025-04-30,7.986,8.1,7.891,7.996,354238.0
2025-05-01,7.996,8.233,7.986,8.233,205054.0
2025-05-02,8.186,8.186,8.015,8.11,203112.0
2025-05-05,8.091,8.271,7.948,8.005,249085.0
2025-05-06,7.996,8.138,7.939,8.005,287660.0
2025-05-07,7.996,8.043,7.915,7.977,180674.0
2025-05-08,7.977,8.091,7.948,8.062,316413.0
2025-05-09,8.053,8.233,8.005,8.205,270885.0
2025-05-12,8.167,8.309,8.081,8.176,235978.0
2025-05-13,8.224,8.271,8.091,8.262,303305.0
2025-05-14,8.328,8.366,8.186,8.252,430053.0
2025-05-15,8.292,8.292,8.128,8.176,378457.0
2025-05-16,8.328,8.328,8.173,8.212,217495.0
2025-05-19,8.048,8.57,7.912,8.405,854042.0
2025-05-20,8.367,8.492,8.27,8.318,336414.0
2025-05-21,8.396,8.396,7.777,7.835,826426.0
2025-05-22,7.777,8.086,7.719,8.028,459688.0
2025-05-23,8.048,8.164,7.98,8.038,313116.0
2025-05-26,8.115,8.154,8.009,8.077,238578.0
2025-05-27,8.077,8.144,7.98,7.98,207856.0
2025-05-28,8.009,8.096,7.873,7.96,366607.0
2025-05-29,7.931,7.97,7.835,7.893,372261.0
2025-05-30,7.97,8.028,7.825,7.96,572935.0
2025-06-02,7.96,7.96,7.835,7.844,227120.0
2025-06-03,7.854,7.951,7.786,7.844,388724.0
2025-06-04,7.873,7.873,7.767,7.786,355133.0
2025-06-05,7.796,7.873,7.748,7.835,456126.0
2025-06-06,7.864,7.96,7.835,7.835,248677.0
2025-06-10,7.883,7.97,7.835,7.883,247735.0
2025-06-11,7.883,7.893,7.757,7.806,443833.0
2025-06-12,7.835,8.038,7.825,8.019,392577.0
2025-06-13,8.009,8.096,7.883,7.912,393400.0
2025-06-16,7.835,7.859,7.487,7.574,1245589.0
2025-06-17,7.68,7.825,7.603,7.777,701746.0
2025-06-18,7.67,7.767,7.603,7.651,569325.0
2025-06-19,7.68,7.767,7.574,7.593,484222.0
2025-06-20,7.593,7.67,7.554,7.564,1510625.0
2025-06-23,7.554,7.603,7.429,7.603,558869.0
2025-06-24,7.622,7.67,7.583,7.661,307162.0
2025-06-25,7.641,7.762,7.612,7.738,513867.0
2025-06-26,7.757,7.757,7.641,7.699,308391.0
2025-06-27,7.719,7.806,7.719,7.767,329590.0
2025-06-30,7.835,7.883,7.767,7.806,483735.0
2025-07-01,7.835,7.97,7.738,7.912,447936.0
2025-07-02,7.951,7.96,7.791,7.864,447305.0
2025-07-03,7.873,8.115,7.806,8.106,545506.0
2025-07-04,8.125,8.26,8.067,8.077,525259.0
2025-07-07,8.086,8.115,7.999,8.115,246670.0
2025-07-08,8.038,8.193,8.038,8.096,329772.0
2025-07-09,8.173,8.318,8.125,8.27,397661.0
2025-07-10,8.27,8.27,8.096,8.096,465540.0
2025-07-11,8.154,8.164,7.999,8.057,288420.0
2025-07-14,8.106,8.106,7.999,8.038,347491.0
2025-07-15,8.096,8.11,8.023,8.057,422524.0
2025-07-16,7.999,8.173,7.98,8.135,254575.0
2025-07-17,8.173,8.299,8.144,8.26,288914.0
2025-07-18,8.28,8.415,8.202,8.396,411220.0
2025-07-21,8.367,8.396,8.183,8.241,321823.0
2025-07-22,8.26,8.367,8.222,8.289,279578.0
2025-07-23,8.299,8.357,8.222,8.318,393531.0
2025-07-24,8.367,8.415,8.299,8.396,287192.0
2025-07-25,8.415,8.676,8.372,8.492,717755.0
2025-07-28,8.512,8.512,8.328,8.425,254126.0
2025-07-29,8.376,8.396,8.309,8.376,254806.0
2025-07-30,8.318,8.483,8.318,8.415,267000.0
2025-07-31,8.367,8.444,8.323,8.434,279019.0
2025-08-01,8.386,8.425,8.338,8.396,230724.0
2025-08-04,8.396,8.541,8.318,8.473,323703.0
2025-08-05,8.512,8.638,8.483,8.609,360817.0
2025-08-06,8.609,8.725,8.589,8.705,383059.0
2025-08-07,8.705,8.783,8.667,8.705,329094.0
2025-08-08,8.725,8.783,8.657,8.715,312653.0
2025-08-11,8.754,8.879,8.667,8.734,337499.0
2025-08-12,8.705,8.754,8.541,8.686,366363.0
2025-08-13,8.668,8.668,8.53,8.589,456990.0
2025-08-14,8.714,8.813,8.488,8.527,560803.0
2025-08-15,8.586,8.665,8.517,8.636,344057.0
2025-08-18,8.655,8.754,8.606,8.606,354356.0
2025-08-19,8.636,8.7,8.616,8.685,200580.0
2025-08-20,8.665,8.783,8.626,8.764,223122.0
2025-08-21,8.764,8.857,8.744,8.833,295128.0
2025-08-22,8.833,8.833,8.675,8.724,239613.0
2025-08-25,8.803,8.911,8.705,8.754,474529.0
2025-08-26,8.675,8.793,8.591,8.724,781115.0
2025-08-27,8.803,8.803,8.577,8.714,596411.0
2025-08-28,9.354,9.709,8.941,9.108,2988644.0
2025-08-29,8.665,9.049,8.36,8.99,3449862.0
2025-09-01,9.01,9.463,9.01,9.374,1240804.0
2025-09-02,9.532,9.669,9.492,9.64,728239.0
2025-09-03,9.63,9.684,9.492,9.62,800267.0
2025-09-04,9.601,9.709,9.413,9.413,520527.0
2025-09-05,9.433,9.61,9.394,9.541,575931.0
2025-09-08,9.65,9.975,9.62,9.847,2236050.0
2025-09-09,9.847,9.965,9.807,9.945,905012.0
2025-09-10,9.896,9.896,9.709,9.778,890630.0
2025-09-11,9.768,9.945,9.768,9.896,571181.0
2025-09-12,9.896,9.935,9.66,9.689,567430.0
2025-09-15,9.679,9.743,9.63,9.738,329855.0
2025-09-16,9.748,9.783,9.65,9.748,279232.0
2025-09-17,9.768,9.876,9.709,9.709,466740.0
2025-09-18,9.719,9.871,9.669,9.797,309018.0
2025-09-19,9.807,9.837,9.66,9.729,2674962.0
2025-09-22,9.679,9.694,9.532,9.63,476353.0
2025-09-23,9.679,9.797,9.65,9.748,482863.0
2025-09-24,9.748,9.758,9.561,9.719,385441.0
2025-09-25,9.689,9.837,9.66,9.778,617262.0
2025-09-26,9.788,9.788,9.63,9.699,460805.0
2025-09-29,9.758,9.837,9.689,9.709,564218.0
2025-09-30,9.729,9.729,9.502,9.66,1323318.0
2025-10-01,9.65,9.876,9.581,9.847,707902.0
2025-10-02,9.876,9.876,9.669,9.748,811278.0
2025-10-03,9.699,10.024,9.689,9.896,945020.0
2025-10-06,9.847,9.857,9.729,9.729,311404.0
2025-10-07,9.729,9.768,9.601,9.768,527232.0
2025-10-08,9.729,9.753,9.591,9.709,288834.0
2025-10-09,9.807,9.994,9.807,9.926,851769.0
2025-10-10,9.965,10.231,9.965,10.122,885746.0
2025-10-13,9.906,10.211,9.876,10.172,732780.0
2025-10-14,10.172,10.314,10.132,10.29,706870.0
2025-10-15,10.29,10.329,10.063,10.28,608753.0
2025-10-16,10.339,10.423,10.211,10.3,729090.0
2025-10-17,10.388,10.423,10.26,10.3,433308.0
2025-10-20,10.339,10.418,10.28,10.339,318930.0
2025-10-21,10.349,10.428,10.25,10.3,485225.0
2025-10-22,10.359,10.388,10.221,10.329,271607.0
2025-10-23,10.349,10.438,10.339,10.388,391304.0
2025-10-24,10.408,10.477,10.349,10.418,343593.0
2025-10-27,10.418,10.467,10.31,10.467,358536.0
2025-10-28,10.447,10.447,10.3,10.3,231332.0
2025-10-29,10.359,10.506,10.319,10.349,496980.0
2025-10-30,10.339,10.339,10.201,10.28,416287.0
2025-10-31,10.319,10.369,10.073,10.093,393365.0
2025-11-03,10.132,10.221,10.044,10.221,351030.0
2025-11-04,10.231,10.26,10.162,10.201,156112.0
2025-11-05,10.201,10.231,10.103,10.162,414549.0
2025-11-06,10.162,10.221,10.093,10.201,252930.0
2025-11-07,10.113,10.191,9.994,10.034,365037.0
2025-11-10,10.034,10.191,10.024,10.054,253041.0
2025-11-11,10.152,10.152,9.975,10.014,296714.0
2025-11-12,10.043,10.103,9.953,10.093,518177.0
2025-11-13,10.06,10.15,9.89,9.94,351063.0
2025-11-14,9.92,9.92,9.79,9.83,221606.0
2025-11-17,9.8,9.94,9.75,9.94,250141.0
2025-11-18,9.88,9.94,9.78,9.81,388206.0
2025-11-19,9.75,9.88,9.75,9.87,205112.0
2025-11-20,9.9,10.08,9.89,10.07,166055.0
2025-11-21,9.98,9.98,9.86,9.94,216010.0
2025-11-24,10.1,10.18,10.04,10.16,1285311.0
2025-11-25,10.17,10.33,10.17,10.32,279439.0
2025-11-26,10.36,10.54,10.36,10.49,396823.0