Date,Open,High,Low,Close,Volume
2010-12-13,1.423,1.529,1.385,1.524,4864228.0
2010-12-14,1.509,1.509,1.433,1.433,1998292.0
2010-12-15,1.433,1.471,1.395,1.404,1083666.0
2010-12-16,1.404,1.443,1.395,1.433,289979.0
2010-12-17,1.438,1.524,1.438,1.505,394800.0
2010-12-20,1.509,1.581,1.509,1.529,702758.0
2010-12-21,1.562,1.634,1.562,1.581,603895.0
2010-12-22,1.643,1.767,1.643,1.701,437175.0
2010-12-23,1.701,1.701,1.629,1.643,265327.0
2010-12-24,1.643,1.72,1.643,1.72,72613.0
2010-12-29,1.72,1.72,1.634,1.677,219830.0
2010-12-30,1.653,1.691,1.638,1.643,124669.0
2010-12-31,1.653,1.681,1.643,1.672,29052.0
2011-01-04,1.686,1.71,1.686,1.701,96026.0
2011-01-05,1.701,1.701,1.662,1.667,120945.0
2011-01-06,1.672,1.677,1.634,1.672,114535.0
2011-01-07,1.662,1.662,1.648,1.648,43244.0
2011-01-10,1.653,1.672,1.615,1.615,181816.0
2011-01-11,1.624,1.624,1.548,1.552,135377.0
2011-01-12,1.548,1.6,1.514,1.567,223143.0
2011-01-13,1.567,1.634,1.548,1.634,115257.0
2011-01-14,1.624,1.672,1.624,1.672,159849.0
2011-01-17,1.653,1.653,1.624,1.653,126031.0
2011-01-18,1.662,1.71,1.662,1.672,284186.0
2011-01-19,1.672,1.672,1.61,1.672,122598.0
2011-01-20,1.672,1.681,1.643,1.643,85830.0
2011-01-21,1.643,1.643,1.6,1.624,124415.0
2011-01-24,1.624,1.681,1.624,1.672,133391.0
2011-01-25,1.696,1.701,1.672,1.672,114136.0
2011-01-27,1.672,1.691,1.662,1.672,118578.0
2011-01-28,1.662,1.672,1.643,1.653,234072.0
2011-01-31,1.634,1.638,1.624,1.624,66530.0
2011-02-01,1.624,1.653,1.624,1.643,149968.0
2011-02-02,1.643,1.653,1.61,1.61,163117.0
2011-02-03,1.615,1.624,1.595,1.624,97541.0
2011-02-04,1.624,1.643,1.605,1.605,86830.0
2011-02-07,1.605,1.624,1.605,1.615,152712.0
2011-02-08,1.615,1.624,1.591,1.591,60801.0
2011-02-09,1.586,1.586,1.538,1.576,197713.0
2011-02-10,1.576,1.619,1.572,1.576,101502.0
2011-02-11,1.576,1.576,1.538,1.538,166248.0
2011-02-14,1.567,1.576,1.557,1.576,136817.0
2011-02-15,1.576,1.576,1.548,1.548,173750.0
2011-02-16,1.576,1.576,1.538,1.538,68935.0
2011-02-17,1.557,1.567,1.548,1.548,117664.0
2011-02-18,1.557,1.619,1.548,1.576,517812.0
2011-02-21,1.576,1.586,1.557,1.576,307270.0
2011-02-22,1.557,1.557,1.529,1.538,127763.0
2011-02-23,1.529,1.538,1.529,1.533,45400.0
2011-02-24,1.567,1.567,1.529,1.529,74136.0
2011-02-25,1.529,1.543,1.529,1.529,131351.0
2011-02-28,1.529,1.529,1.519,1.529,70617.0
2011-03-01,1.529,1.529,1.509,1.529,80112.0
2011-03-02,1.529,1.529,1.524,1.529,14002.0
2011-03-03,1.524,1.524,1.452,1.49,174608.0
2011-03-04,1.49,1.49,1.457,1.457,34800.0
2011-03-07,1.476,1.519,1.466,1.519,230138.0
2011-03-08,1.519,1.519,1.5,1.519,100139.0
2011-03-09,1.5,1.5,1.481,1.486,41400.0
2011-03-10,1.486,1.5,1.452,1.5,99200.0
2011-03-11,1.5,1.5,1.438,1.462,184349.0
2011-03-14,1.5,1.5,1.481,1.481,95125.0
2011-03-15,1.481,1.529,1.395,1.433,380977.0
2011-03-16,1.443,1.557,1.443,1.529,140225.0
2011-03-18,1.5,1.5,1.433,1.476,170613.0
2011-03-21,1.481,1.481,1.462,1.476,74863.0
2011-03-22,1.471,1.481,1.433,1.481,312395.0
2011-03-23,1.471,1.471,1.452,1.452,23026.0
2011-03-24,1.462,1.471,1.438,1.471,122105.0
2011-03-25,1.462,1.462,1.433,1.433,195382.0
2011-03-28,1.433,1.471,1.423,1.471,160825.0
2011-03-29,1.462,1.481,1.447,1.447,132435.0
2011-03-30,1.452,1.471,1.438,1.466,151318.0
2011-03-31,1.462,1.466,1.433,1.452,117506.0
2011-04-01,1.452,1.466,1.452,1.466,95510.0
2011-04-04,1.462,1.5,1.452,1.486,218457.0
2011-04-05,1.486,1.5,1.471,1.5,121149.0
2011-04-06,1.481,1.543,1.481,1.529,151139.0
2011-04-07,1.567,1.595,1.529,1.595,121389.0
2011-04-08,1.605,1.672,1.595,1.624,88068.0
2011-04-11,1.624,1.624,1.595,1.595,101007.0
2011-04-12,1.6,1.653,1.6,1.624,100390.0
2011-04-13,1.624,1.624,1.586,1.586,71217.0
2011-04-14,1.619,1.643,1.615,1.624,87331.0
2011-04-15,1.643,1.643,1.615,1.615,74656.0
2011-04-18,1.624,1.662,1.615,1.648,81737.0
2011-04-19,1.605,1.605,1.552,1.562,171714.0
2011-04-20,1.548,1.557,1.533,1.543,274645.0
2011-04-21,1.576,1.605,1.548,1.605,176720.0
2011-04-27,1.624,1.624,1.533,1.576,226936.0
2011-04-28,1.576,1.576,1.548,1.567,86825.0
2011-04-29,1.548,1.548,1.49,1.524,329444.0
2011-05-02,1.529,1.529,1.481,1.49,231849.0
2011-05-03,1.49,1.495,1.447,1.447,216441.0
2011-05-04,1.462,1.466,1.452,1.462,128978.0
2011-05-05,1.466,1.481,1.452,1.471,150349.0
2011-05-06,1.462,1.519,1.462,1.481,436981.0
2011-05-09,1.495,1.519,1.49,1.514,167937.0
2011-05-10,1.514,1.514,1.471,1.49,179609.0
2011-05-11,1.509,1.538,1.486,1.519,249563.0
2011-05-12,1.509,1.509,1.486,1.49,174899.0
2011-05-13,1.5,1.5,1.471,1.471,117968.0
2011-05-16,1.457,1.481,1.433,1.443,206976.0
2011-05-17,1.447,1.462,1.433,1.462,102966.0
2011-05-18,1.452,1.481,1.452,1.481,68816.0
2011-05-19,1.481,1.509,1.476,1.481,155955.0
2011-05-20,1.481,1.49,1.443,1.466,227632.0
2011-05-23,1.471,1.481,1.433,1.433,62665.0
2011-05-24,1.433,1.452,1.414,1.423,118518.0
2011-05-25,1.433,1.433,1.409,1.409,101619.0
2011-05-26,1.433,1.443,1.423,1.433,255574.0
2011-05-27,1.433,1.481,1.433,1.462,139602.0
2011-05-30,1.481,1.514,1.481,1.514,175454.0
2011-05-31,1.529,1.576,1.524,1.576,136438.0
2011-06-01,1.567,1.567,1.529,1.557,61210.0
2011-06-02,1.524,1.576,1.524,1.576,235832.0
2011-06-03,1.572,1.595,1.567,1.576,126522.0
2011-06-06,1.576,1.605,1.572,1.586,111430.0
2011-06-07,1.576,1.605,1.576,1.576,108093.0
2011-06-08,1.586,1.605,1.581,1.595,85683.0
2011-06-09,1.576,1.595,1.557,1.576,145593.0
2011-06-10,1.576,1.624,1.576,1.615,79586.0
2011-06-14,1.624,1.672,1.624,1.672,142167.0
2011-06-15,1.662,1.71,1.634,1.653,316504.0
2011-06-16,1.653,1.653,1.576,1.624,38202.0
2011-06-17,1.624,1.648,1.61,1.615,83978.0
2011-06-20,1.615,1.624,1.586,1.591,51269.0
2011-06-21,1.605,1.619,1.576,1.586,93236.0
2011-06-22,1.605,1.634,1.605,1.624,96068.0
2011-06-23,1.653,1.701,1.653,1.662,120596.0
2011-06-24,1.662,1.662,1.567,1.586,50458.0
2011-06-27,1.605,1.605,1.576,1.576,32014.0
2011-06-28,1.615,1.624,1.615,1.615,60175.0
2011-06-29,1.615,1.624,1.615,1.615,105574.0
2011-06-30,1.615,1.624,1.615,1.624,62731.0
2011-07-01,1.624,1.624,1.619,1.624,56233.0
2011-07-04,1.634,1.634,1.605,1.605,23531.0
2011-07-05,1.624,1.624,1.619,1.624,112529.0
2011-07-06,1.624,1.638,1.624,1.624,63195.0
2011-07-07,1.634,1.643,1.634,1.638,147755.0
2011-07-08,1.638,1.72,1.638,1.701,121229.0
2011-07-11,1.681,1.701,1.672,1.672,76485.0
2011-07-12,1.701,1.701,1.662,1.691,174184.0
2011-07-13,1.691,1.739,1.691,1.701,175711.0
2011-07-14,1.71,1.744,1.672,1.71,195602.0
2011-07-15,1.701,1.72,1.691,1.72,109642.0
2011-07-18,1.739,1.787,1.729,1.767,114820.0
2011-07-19,1.777,1.815,1.767,1.815,124792.0
2011-07-20,1.815,1.815,1.744,1.744,100540.0
2011-07-21,1.739,1.748,1.72,1.729,131625.0
2011-07-22,1.729,1.787,1.729,1.763,105836.0
2011-07-25,1.767,1.787,1.767,1.767,146968.0
2011-07-26,1.767,1.834,1.767,1.834,110578.0
2011-07-27,1.839,1.911,1.839,1.882,154904.0
2011-07-28,1.863,1.863,1.82,1.825,213992.0
2011-08-01,1.767,1.815,1.758,1.767,682595.0
2011-08-02,1.767,1.815,1.748,1.777,274220.0
2011-08-03,1.767,1.767,1.729,1.748,92990.0
2011-08-04,1.767,1.767,1.72,1.72,163094.0
2011-08-05,1.672,1.672,1.619,1.624,370439.0
2011-08-08,1.595,1.701,1.576,1.576,517055.0
2011-08-09,1.529,1.672,1.462,1.662,416684.0
2011-08-10,1.691,1.691,1.624,1.624,171091.0
2011-08-11,1.615,1.691,1.576,1.624,290143.0
2011-08-12,1.643,1.653,1.643,1.643,94473.0
2011-08-15,1.681,1.681,1.643,1.643,179383.0
2011-08-16,1.648,1.672,1.643,1.643,156771.0
2011-08-17,1.653,1.653,1.624,1.634,44566.0
2011-08-18,1.653,1.662,1.634,1.634,85005.0
2011-08-19,1.605,1.605,1.562,1.562,173773.0
2011-08-22,1.567,1.591,1.557,1.586,127691.0
2011-08-23,1.605,1.615,1.595,1.595,148501.0
2011-08-24,1.624,1.653,1.605,1.634,273498.0
2011-08-25,1.634,1.638,1.624,1.624,247177.0
2011-08-26,1.605,1.634,1.605,1.624,68073.0
2011-08-29,1.629,1.638,1.605,1.624,210319.0
2011-08-30,1.634,1.638,1.605,1.615,164732.0
2011-08-31,1.624,1.629,1.615,1.615,63759.0
2011-09-01,1.61,1.619,1.6,1.615,116348.0
2011-09-02,1.6,1.605,1.576,1.576,159864.0
2011-09-05,1.576,1.576,1.529,1.538,136912.0
2011-09-06,1.529,1.543,1.481,1.529,334293.0
2011-09-07,1.529,1.581,1.524,1.548,205261.0
2011-09-08,1.586,1.605,1.548,1.595,140924.0
2011-09-09,1.595,1.595,1.576,1.595,75846.0
2011-09-12,1.586,1.586,1.529,1.557,235903.0
2011-09-13,1.557,1.576,1.519,1.519,205181.0
2011-09-14,1.529,1.548,1.481,1.509,456122.0
2011-09-15,1.5,1.543,1.5,1.5,1126084.0
2011-09-16,1.529,1.548,1.481,1.519,332256.0
2011-09-19,1.495,1.495,1.452,1.466,891541.0
2011-09-20,1.471,1.495,1.462,1.471,535596.0
2011-09-21,1.466,1.471,1.433,1.433,372310.0
2011-09-22,1.433,1.433,1.385,1.395,655556.0
2011-09-23,1.337,1.423,1.29,1.395,1121020.0
2011-09-26,1.376,1.376,1.285,1.309,2146028.0
2011-09-27,1.366,1.395,1.337,1.385,367502.0
2011-09-28,1.404,1.457,1.395,1.433,651571.0
2011-09-29,1.414,1.414,1.385,1.385,292244.0
2011-09-30,1.385,1.404,1.385,1.385,130505.0
2011-10-03,1.385,1.385,1.352,1.376,14798.0
2011-10-04,1.376,1.385,1.376,1.376,16519.0
2011-10-05,1.428,1.447,1.404,1.447,61831.0
2011-10-06,1.462,1.505,1.452,1.486,116937.0
2011-10-07,1.529,1.562,1.529,1.548,83104.0
2011-10-10,1.562,1.581,1.529,1.581,85404.0
2011-10-11,1.615,1.615,1.557,1.595,82149.0
2011-10-12,1.576,1.576,1.548,1.552,61914.0
2011-10-13,1.548,1.548,1.514,1.519,81906.0
2011-10-14,1.495,1.529,1.495,1.514,22098.0
2011-10-17,1.519,1.538,1.514,1.514,49797.0
2011-10-18,1.519,1.519,1.495,1.495,52757.0
2011-10-19,1.495,1.529,1.462,1.529,44040.0
2011-10-20,1.509,1.529,1.509,1.529,10679.0
2011-10-21,1.519,1.519,1.5,1.5,8000.0
2011-10-24,1.529,1.529,1.505,1.529,31732.0
2011-10-25,1.529,1.552,1.5,1.552,140378.0
2011-10-26,1.552,1.572,1.538,1.548,66318.0
2011-10-27,1.557,1.576,1.557,1.576,77330.0
2011-10-28,1.586,1.615,1.572,1.605,94375.0
2011-10-31,1.586,1.6,1.576,1.576,65288.0
2011-11-01,1.576,1.586,1.529,1.529,203665.0
2011-11-02,1.529,1.586,1.529,1.586,35234.0
2011-11-03,1.567,1.586,1.557,1.557,49037.0
2011-11-04,1.586,1.595,1.567,1.595,46591.0
2011-11-07,1.595,1.624,1.581,1.615,112793.0
2011-11-08,1.615,1.643,1.586,1.619,163738.0
2011-11-09,1.624,1.653,1.624,1.643,63559.0
2011-11-10,1.576,1.643,1.576,1.643,83878.0
2011-11-11,1.643,1.643,1.624,1.643,44133.0
2011-11-14,1.643,1.648,1.615,1.615,28146.0
2011-11-15,1.615,1.634,1.591,1.634,137876.0
2011-11-16,1.624,1.634,1.605,1.605,55307.0
2011-11-17,1.605,1.624,1.581,1.586,77992.0
2011-11-18,1.595,1.624,1.595,1.624,69043.0
2011-11-21,1.624,1.643,1.576,1.643,40862.0
2011-11-22,1.591,1.615,1.591,1.605,92112.0
2011-11-23,1.605,1.624,1.576,1.6,105744.0
2011-11-24,1.595,1.595,1.552,1.576,247518.0
2011-11-25,1.548,1.548,1.533,1.533,91883.0
2011-11-28,1.548,1.572,1.548,1.557,33270.0
2011-11-29,1.567,1.567,1.505,1.519,60745.0
2011-11-30,1.529,1.538,1.509,1.509,96551.0
2011-12-01,1.538,1.548,1.509,1.529,72287.0
2011-12-02,1.509,1.557,1.509,1.509,50368.0
2011-12-05,1.509,1.529,1.495,1.529,107102.0
2011-12-06,1.529,1.557,1.529,1.548,57057.0
2011-12-07,1.529,1.586,1.529,1.567,42537.0
2011-12-08,1.576,1.605,1.576,1.605,76224.0
2011-12-09,1.595,1.605,1.576,1.586,91380.0
2011-12-12,1.615,1.662,1.615,1.624,153199.0
2011-12-13,1.624,1.653,1.624,1.653,107371.0
2011-12-14,1.648,1.653,1.634,1.653,69435.0
2011-12-15,1.638,1.662,1.624,1.624,59646.0
2011-12-16,1.624,1.662,1.624,1.662,30000.0
2011-12-19,1.624,1.624,1.509,1.529,146061.0
2011-12-20,1.538,1.538,1.5,1.529,101287.0
2011-12-21,1.529,1.586,1.529,1.586,55301.0
2011-12-22,1.591,1.595,1.538,1.538,73991.0
2011-12-23,1.538,1.576,1.538,1.576,8125.0
2011-12-28,1.576,1.595,1.576,1.595,6320.0
2011-12-29,1.576,1.576,1.576,1.576,20000.0
2011-12-30,1.538,1.538,1.538,1.538,10001.0
2012-01-03,1.538,1.538,1.529,1.538,109153.0
2012-01-04,1.576,1.595,1.576,1.591,17222.0
2012-01-05,1.591,1.591,1.538,1.538,50189.0
2012-01-06,1.548,1.548,1.538,1.538,11819.0
2012-01-09,1.581,1.581,1.538,1.538,51014.0
2012-01-10,1.538,1.581,1.5,1.576,71422.0
2012-01-11,1.543,1.567,1.529,1.533,118347.0
2012-01-12,1.529,1.562,1.529,1.562,80699.0
2012-01-13,1.562,1.576,1.533,1.576,75408.0
2012-01-16,1.572,1.595,1.548,1.595,303203.0
2012-01-17,1.595,1.634,1.595,1.634,166182.0
2012-01-18,1.624,1.634,1.624,1.634,131228.0
2012-01-19,1.643,1.672,1.629,1.662,155400.0
2012-01-20,1.662,1.662,1.629,1.629,61096.0
2012-01-23,1.653,1.658,1.629,1.629,38258.0
2012-01-24,1.634,1.672,1.629,1.672,280015.0
2012-01-25,1.672,1.729,1.672,1.729,241122.0
2012-01-27,1.729,1.763,1.71,1.724,110326.0
2012-01-30,1.739,1.763,1.734,1.763,115293.0
2012-01-31,1.758,1.758,1.724,1.739,63131.0
2012-02-01,1.739,1.748,1.72,1.72,54682.0
2012-02-02,1.729,1.739,1.71,1.72,401885.0
2012-02-03,1.734,1.739,1.701,1.701,219158.0
2012-02-06,1.72,1.729,1.672,1.672,102452.0
2012-02-07,1.701,1.72,1.701,1.71,181186.0
2012-02-08,1.715,1.739,1.715,1.739,98950.0
2012-02-09,1.724,1.748,1.72,1.748,125279.0
2012-02-10,1.739,1.748,1.729,1.739,96568.0
2012-02-13,1.729,1.777,1.729,1.767,208735.0
2012-02-14,1.796,1.834,1.782,1.81,220051.0
2012-02-15,1.834,1.834,1.787,1.796,120700.0
2012-02-16,1.758,1.806,1.758,1.796,33015.0
2012-02-17,1.777,1.81,1.758,1.806,66230.0
2012-02-20,1.777,1.806,1.772,1.806,56199.0
2012-02-21,1.806,1.81,1.791,1.81,62125.0
2012-02-22,1.81,1.863,1.81,1.863,224538.0
2012-02-23,1.863,1.872,1.81,1.849,94399.0
2012-02-24,1.853,1.887,1.825,1.872,171768.0
2012-02-27,1.844,1.872,1.81,1.844,193512.0
2012-02-28,1.853,1.868,1.796,1.853,222072.0
2012-02-29,1.834,1.863,1.834,1.844,193688.0
2012-03-01,1.844,1.863,1.82,1.858,162075.0
2012-03-02,1.858,1.911,1.849,1.877,542165.0
2012-03-05,1.877,1.911,1.877,1.882,188396.0
2012-03-06,1.863,1.939,1.834,1.911,277987.0
2012-03-07,1.906,1.987,1.863,1.911,316912.0
2012-03-08,1.911,1.949,1.911,1.93,455870.0
2012-03-09,1.93,1.968,1.92,1.939,235397.0
2012-03-12,1.939,1.949,1.93,1.949,184998.0
2012-03-13,1.939,2.054,1.92,2.054,253064.0
2012-03-14,2.016,2.054,1.987,2.016,418782.0
2012-03-15,2.016,2.044,1.997,2.044,128657.0
2012-03-16,2.044,2.188,2.044,2.13,1725231.0
2012-03-19,2.13,2.245,2.13,2.169,422383.0
2012-03-20,2.188,2.255,2.14,2.14,448673.0
2012-03-21,2.14,2.197,2.13,2.188,440848.0
2012-03-22,2.178,2.178,2.035,2.064,483052.0
2012-03-23,2.054,2.121,2.006,2.083,244543.0
2012-03-26,2.111,2.169,2.054,2.064,119471.0
2012-03-27,2.064,2.15,2.054,2.102,212467.0
2012-03-28,2.073,2.102,2.054,2.064,254612.0
2012-03-29,2.064,2.15,2.054,2.15,202096.0
2012-03-30,2.15,2.15,2.064,2.13,157765.0
2012-04-02,2.102,2.15,2.102,2.13,148272.0
2012-04-03,2.13,2.15,2.102,2.111,120022.0
2012-04-04,2.102,2.121,2.083,2.092,56386.0
2012-04-05,2.092,2.102,2.064,2.073,144553.0
2012-04-10,2.054,2.064,2.044,2.054,178598.0
2012-04-11,2.044,2.064,2.044,2.054,161288.0
2012-04-12,2.054,2.083,2.044,2.064,349211.0
2012-04-13,2.083,2.083,2.054,2.054,200685.0
2012-04-16,2.044,2.073,2.025,2.073,363233.0
2012-04-17,2.073,2.073,2.016,2.025,218388.0
2012-04-18,2.025,2.025,1.911,1.968,262108.0
2012-04-20,1.911,1.987,1.911,1.987,595001.0
2012-04-23,1.978,1.978,1.911,1.93,298729.0
2012-04-24,1.911,1.978,1.892,1.93,435288.0
2012-04-26,1.949,1.949,1.901,1.911,400818.0
2012-04-27,1.92,1.92,1.906,1.911,261590.0
2012-04-30,1.892,1.911,1.877,1.906,549031.0
2012-05-01,1.901,1.901,1.863,1.877,426550.0
2012-05-02,1.872,1.911,1.872,1.896,282402.0
2012-05-03,1.906,1.949,1.892,1.911,353124.0
2012-05-04,1.911,1.939,1.911,1.939,157912.0
2012-05-07,1.901,1.901,1.853,1.863,451264.0
2012-05-08,1.892,1.901,1.863,1.892,221279.0
2012-05-09,1.887,1.92,1.834,1.839,413660.0
2012-05-10,1.849,1.892,1.834,1.849,180478.0
2012-05-11,1.849,1.849,1.834,1.834,4.0
2012-05-14,1.825,1.825,1.806,1.806,4066.0
2012-05-15,1.806,1.81,1.753,1.791,226348.0
2012-05-16,1.777,1.777,1.724,1.739,327077.0
2012-05-17,1.739,1.748,1.653,1.748,491842.0
2012-05-18,1.72,1.739,1.662,1.681,299478.0
2012-05-21,1.696,1.696,1.634,1.691,296409.0
2012-05-22,1.72,1.763,1.71,1.72,263567.0
2012-05-23,1.739,1.739,1.701,1.701,116695.0
2012-05-24,1.691,1.702,1.672,1.691,88684.0
2012-05-25,1.691,1.72,1.691,1.701,133821.0
2012-05-28,1.691,1.715,1.691,1.701,88798.0
2012-05-29,1.701,1.71,1.672,1.71,141204.0
2012-05-30,1.72,1.72,1.701,1.701,54688.0
2012-05-31,1.681,1.748,1.677,1.739,147131.0
2012-06-01,1.739,1.815,1.739,1.767,135104.0
2012-06-04,1.71,1.72,1.672,1.705,207134.0
2012-06-05,1.696,1.701,1.677,1.681,113947.0
2012-06-06,1.691,1.691,1.672,1.672,1528.0
2012-06-07,1.681,1.681,1.672,1.672,19490.0
2012-06-08,1.672,1.686,1.662,1.672,105431.0
2012-06-12,1.672,1.696,1.662,1.681,135403.0
2012-06-13,1.681,1.681,1.662,1.681,42653.0
2012-06-14,1.691,1.715,1.681,1.681,99436.0
2012-06-15,1.691,1.701,1.691,1.691,133931.0
2012-06-18,1.681,1.758,1.681,1.72,111030.0
2012-06-19,1.72,1.734,1.71,1.729,138737.0
2012-06-20,1.729,1.729,1.701,1.701,20316.0
2012-06-21,1.701,1.71,1.686,1.701,960568.0
2012-06-22,1.701,1.72,1.701,1.705,208409.0
2012-06-25,1.705,1.715,1.672,1.715,146122.0
2012-06-26,1.715,1.715,1.681,1.681,990.0
2012-06-27,1.672,1.701,1.638,1.658,245558.0
2012-06-28,1.672,1.672,1.624,1.629,248079.0
2012-06-29,1.643,1.71,1.629,1.71,188242.0
2012-07-02,1.71,1.767,1.71,1.744,220494.0
2012-07-03,1.787,1.787,1.748,1.782,97161.0
2012-07-04,1.801,1.882,1.796,1.872,167224.0
2012-07-05,1.853,1.853,1.767,1.853,190741.0
2012-07-06,1.853,1.863,1.839,1.844,92673.0
2012-07-09,1.815,1.839,1.787,1.787,169177.0
2012-07-10,1.806,1.806,1.777,1.806,100169.0
2012-07-11,1.767,1.853,1.758,1.825,156515.0
2012-07-12,1.82,1.82,1.772,1.787,126619.0
2012-07-13,1.777,1.791,1.758,1.777,182774.0
2012-07-16,1.796,1.801,1.787,1.787,99485.0
2012-07-17,1.777,1.815,1.777,1.787,231613.0
2012-07-18,1.796,1.796,1.782,1.782,20000.0
2012-07-19,1.782,1.825,1.782,1.796,297920.0
2012-07-20,1.796,1.892,1.796,1.892,257139.0
2012-07-23,1.987,1.987,1.906,1.939,246853.0
2012-07-24,1.939,1.968,1.882,1.906,162572.0
2012-07-25,1.882,1.92,1.882,1.92,9998.0
2012-07-26,1.949,1.949,1.892,1.892,190.0
2012-07-27,1.911,1.93,1.892,1.92,156880.0
2012-07-30,1.911,1.92,1.892,1.911,328683.0
2012-07-31,1.911,1.958,1.906,1.911,431786.0
2012-08-01,1.901,1.911,1.901,1.911,14723.0
2012-08-02,1.92,1.958,1.906,1.911,383090.0
2012-08-03,1.901,1.911,1.868,1.877,192234.0
2012-08-06,1.892,1.901,1.892,1.901,13086.0
2012-08-07,1.901,1.901,1.882,1.882,286642.0
2012-08-08,1.882,1.896,1.882,1.892,270909.0
2012-08-09,1.892,1.892,1.887,1.887,5111.0
2012-08-10,1.887,1.892,1.863,1.887,189047.0
2012-08-13,1.892,1.911,1.892,1.911,53933.0
2012-08-14,1.901,1.911,1.882,1.887,511156.0
2012-08-15,1.892,1.906,1.882,1.896,299397.0
2012-08-16,1.896,1.906,1.896,1.901,97813.0
2012-08-17,1.896,1.93,1.892,1.93,5840.0
2012-08-20,1.939,1.958,1.939,1.958,20000.0
2012-08-21,1.949,1.997,1.949,1.997,163283.0
2012-08-22,1.987,1.987,1.968,1.968,15350.0
2012-08-23,1.968,1.987,1.939,1.939,111753.0
2012-08-24,1.939,1.958,1.911,1.92,306389.0
2012-08-27,1.93,1.93,1.896,1.911,44980.0
2012-08-28,1.911,1.92,1.815,1.892,287850.0
2012-08-29,1.892,1.911,1.892,1.911,500.0
2012-08-30,1.911,1.911,1.892,1.892,25930.0
2012-08-31,1.906,1.906,1.892,1.892,1950.0
2012-09-03,1.911,1.911,1.896,1.901,266532.0
2012-09-04,1.896,1.896,1.863,1.863,19819.0
2012-09-05,1.849,1.872,1.839,1.853,144848.0
2012-09-06,1.858,1.892,1.849,1.863,289423.0
2012-09-07,1.868,1.892,1.844,1.853,401897.0
2012-09-10,1.863,1.863,1.849,1.849,192162.0
2012-09-11,1.849,1.858,1.815,1.825,305764.0
2012-09-12,1.815,1.82,1.787,1.82,452844.0
2012-09-13,1.815,1.825,1.796,1.815,356556.0
2012-09-14,1.815,1.872,1.815,1.868,758921.0
2012-09-17,1.858,1.877,1.858,1.877,27200.0
2012-09-18,1.868,1.892,1.868,1.892,20618.0
2012-09-19,1.901,1.987,1.896,1.987,587974.0
2012-09-20,1.987,2.006,1.939,1.958,882984.0
2012-09-21,1.93,1.978,1.911,1.958,244903.0
2012-09-24,1.939,1.939,1.887,1.906,114509.0
2012-09-25,1.901,1.92,1.901,1.92,27722.0
2012-09-26,1.93,1.93,1.744,1.844,1099415.0
2012-09-27,1.81,1.829,1.777,1.815,283521.0
2012-09-28,1.844,1.863,1.834,1.834,601136.0
2012-10-01,1.815,1.829,1.81,1.829,75724.0
2012-10-02,1.829,1.834,1.806,1.81,175180.0
2012-10-03,1.815,1.868,1.815,1.863,383452.0
2012-10-04,1.853,1.911,1.849,1.877,343182.0
2012-10-05,1.872,1.939,1.872,1.93,206099.0
2012-10-08,1.93,1.968,1.93,1.958,244154.0
2012-10-09,1.958,2.025,1.958,2.025,377720.0
2012-10-10,1.997,2.073,1.978,2.064,327455.0
2012-10-11,2.016,2.025,2.016,2.025,1920.0
2012-10-12,2.006,2.044,1.997,2.006,168302.0
2012-10-15,1.987,1.987,1.92,1.949,252951.0
2012-10-16,1.939,1.939,1.906,1.92,167988.0
2012-10-17,1.92,1.939,1.911,1.93,53163.0
2012-10-18,1.93,1.939,1.906,1.911,165891.0
2012-10-19,1.93,1.978,1.92,1.978,116218.0
2012-10-22,1.958,2.006,1.93,1.958,179223.0
2012-10-23,1.939,1.958,1.93,1.93,59786.0
2012-10-24,1.958,1.958,1.93,1.93,2000.0
2012-10-25,1.911,1.93,1.882,1.896,229513.0
2012-10-26,1.93,1.949,1.93,1.949,975.0
2012-10-29,1.939,1.949,1.92,1.939,264448.0
2012-10-30,1.92,1.939,1.901,1.901,187390.0
2012-10-31,1.901,1.949,1.892,1.949,178696.0
2012-11-01,1.911,1.958,1.896,1.958,342239.0
2012-11-02,1.968,1.997,1.958,1.997,194715.0
2012-11-05,1.968,1.968,1.93,1.958,229633.0
2012-11-06,1.958,1.958,1.93,1.958,117982.0
2012-11-07,1.958,1.958,1.92,1.939,134142.0
2012-11-08,1.911,1.93,1.892,1.901,138587.0
2012-11-09,1.901,1.911,1.863,1.911,477231.0
2012-11-12,1.901,1.911,1.892,1.911,121719.0
2012-11-13,1.911,1.92,1.892,1.92,133685.0
2012-11-14,1.92,1.958,1.882,1.949,109168.0
2012-11-15,1.93,1.958,1.887,1.892,533625.0
2012-11-16,1.911,1.911,1.872,1.892,192857.0
2012-11-19,1.892,1.892,1.815,1.834,118590.0
2012-11-20,1.844,1.863,1.815,1.863,500096.0
2012-11-21,1.834,1.872,1.834,1.853,124879.0
2012-11-22,1.853,1.958,1.844,1.958,264964.0
2012-11-23,1.92,1.92,1.887,1.892,156972.0
2012-11-26,1.911,1.939,1.901,1.939,192087.0
2012-11-27,1.911,1.92,1.863,1.887,241331.0
2012-11-28,1.892,1.92,1.872,1.911,425037.0
2012-11-29,1.92,1.949,1.896,1.939,536259.0
2012-11-30,1.939,1.958,1.901,1.949,189114.0
2012-12-03,1.949,1.987,1.93,1.949,262410.0
2012-12-04,1.796,1.815,1.777,1.777,2461015.0
2012-12-05,1.777,1.777,1.681,1.744,1422815.0
2012-12-06,1.758,1.767,1.72,1.72,528209.0
2012-12-07,1.724,1.782,1.724,1.767,725876.0
2012-12-10,1.777,1.787,1.753,1.767,303709.0
2012-12-11,1.767,1.767,1.71,1.729,496561.0
2012-12-12,1.758,1.767,1.748,1.767,277561.0
2012-12-13,1.767,1.767,1.744,1.748,199929.0
2012-12-14,1.748,1.767,1.744,1.763,152788.0
2012-12-17,1.763,1.791,1.755,1.791,299803.0
2012-12-18,1.796,1.834,1.796,1.815,432859.0
2012-12-19,1.815,1.868,1.815,1.839,228751.0
2012-12-20,1.825,1.825,1.796,1.815,41005.0
2012-12-21,1.806,1.815,1.787,1.796,409769.0
2012-12-24,1.806,1.815,1.791,1.806,15107.0
2012-12-27,1.796,1.806,1.787,1.806,132473.0
2012-12-28,1.806,1.815,1.772,1.801,86295.0
2012-12-31,1.777,1.777,1.767,1.767,24724.0
2013-01-02,1.767,1.815,1.753,1.767,107515.0
2013-01-03,1.787,1.82,1.767,1.796,68590.0
2013-01-04,1.787,1.787,1.787,1.787,0.0
2013-01-07,1.796,1.796,1.767,1.767,16176.0
2013-01-08,1.787,1.787,1.753,1.777,76715.0
2013-01-09,1.772,1.772,1.748,1.772,66306.0
2013-01-10,1.767,1.777,1.758,1.767,122318.0
2013-01-11,1.763,1.772,1.72,1.72,111312.0
2013-01-14,1.739,1.758,1.681,1.705,212099.0
2013-01-15,1.705,1.715,1.624,1.643,517334.0
2013-01-16,1.648,1.672,1.643,1.653,230718.0
2013-01-17,1.648,1.672,1.634,1.672,809981.0
2013-01-18,1.681,1.739,1.681,1.686,191119.0
2013-01-21,1.681,1.686,1.634,1.648,162396.0
2013-01-22,1.648,1.72,1.634,1.662,240698.0
2013-01-23,1.658,1.662,1.643,1.648,255996.0
2013-01-24,1.653,1.653,1.552,1.576,536367.0
2013-01-25,1.557,1.624,1.529,1.624,608624.0
2013-01-29,1.624,1.658,1.615,1.653,365573.0
2013-01-30,1.662,1.705,1.648,1.681,634611.0
2013-01-31,1.691,1.701,1.662,1.662,178239.0
2013-02-01,1.672,1.681,1.662,1.677,270555.0
2013-02-04,1.681,1.691,1.624,1.638,535790.0
2013-02-05,1.638,1.643,1.605,1.605,213371.0
2013-02-06,1.605,1.615,1.543,1.605,423099.0
2013-02-07,1.586,1.638,1.557,1.605,518035.0
2013-02-08,1.624,1.667,1.595,1.624,533328.0
2013-02-11,1.624,1.643,1.61,1.624,422944.0
2013-02-12,1.624,1.677,1.619,1.672,220556.0
2013-02-13,1.672,1.701,1.662,1.686,314668.0
2013-02-14,1.691,1.701,1.658,1.691,329581.0
2013-02-15,1.691,1.701,1.681,1.691,196243.0
2013-02-18,1.696,1.701,1.677,1.686,225840.0
2013-02-19,1.686,1.72,1.686,1.71,175714.0
2013-02-20,1.72,1.72,1.701,1.715,291496.0
2013-02-21,1.71,1.72,1.681,1.691,342966.0
2013-02-22,1.696,1.72,1.681,1.691,216987.0
2013-02-25,1.705,1.753,1.705,1.748,104208.0
2013-02-26,1.758,1.758,1.744,1.744,198477.0
2013-02-27,1.763,1.767,1.729,1.758,178174.0
2013-02-28,1.767,1.882,1.753,1.853,1195984.0
2013-03-01,1.882,1.906,1.815,1.896,881173.0
2013-03-04,1.911,1.92,1.872,1.887,594385.0
2013-03-05,1.892,1.987,1.892,1.978,1178765.0
2013-03-06,1.978,1.978,1.93,1.958,1036510.0
2013-03-07,1.958,1.958,1.958,1.958,10850.0
2013-03-08,1.987,1.987,1.93,1.958,262429.0
2013-03-11,1.958,1.968,1.939,1.949,159182.0
2013-03-12,1.958,1.968,1.92,1.958,343871.0
2013-03-13,1.968,1.968,1.93,1.93,449017.0
2013-03-14,1.958,1.958,1.93,1.949,164844.0
2013-03-15,1.958,1.987,1.93,1.968,406129.0
2013-03-18,1.987,1.997,1.92,1.949,361115.0
2013-03-19,1.93,1.987,1.93,1.958,216792.0
2013-03-20,1.958,1.978,1.939,1.949,171837.0
2013-03-21,1.939,1.949,1.911,1.93,158464.0
2013-03-22,1.93,1.93,1.892,1.911,246491.0
2013-03-25,1.911,1.911,1.872,1.892,101022.0
2013-03-26,1.901,1.901,1.853,1.877,158591.0
2013-03-27,1.882,1.887,1.829,1.858,139417.0
2013-03-28,1.882,1.882,1.863,1.868,98884.0
2013-04-02,1.868,1.868,1.815,1.825,278058.0
2013-04-03,1.863,1.872,1.834,1.853,350988.0
2013-04-04,1.834,1.872,1.825,1.844,212146.0
2013-04-05,1.863,1.863,1.82,1.863,189163.0
2013-04-08,1.863,1.901,1.863,1.901,7520.0
2013-04-09,1.92,1.92,1.858,1.892,408386.0
2013-04-10,1.882,1.901,1.839,1.844,237860.0
2013-04-11,1.863,1.863,1.844,1.863,92549.0
2013-04-12,1.892,1.906,1.834,1.872,569394.0
2013-04-15,1.872,1.872,1.834,1.844,153276.0
2013-04-16,1.849,1.849,1.815,1.815,361316.0
2013-04-17,1.825,1.834,1.82,1.829,355237.0
2013-04-18,1.834,1.853,1.806,1.853,245349.0
2013-04-19,1.853,1.853,1.825,1.829,60217.0
2013-04-22,1.825,1.829,1.801,1.829,489111.0
2013-04-23,1.853,1.863,1.82,1.825,588343.0
2013-04-24,1.844,1.872,1.82,1.872,351196.0
2013-04-26,1.872,1.896,1.834,1.863,187668.0
2013-04-29,1.882,1.882,1.877,1.877,1000.0
2013-04-30,1.877,1.882,1.834,1.839,216004.0
2013-05-01,1.858,1.872,1.834,1.839,64783.0
2013-05-02,1.853,1.882,1.844,1.882,166852.0
2013-05-03,1.882,1.882,1.863,1.877,100672.0
2013-05-06,1.877,1.92,1.872,1.892,542429.0
2013-05-07,1.901,1.906,1.882,1.892,195680.0
2013-05-08,1.906,1.949,1.882,1.93,486010.0
2013-05-09,1.939,1.939,1.882,1.911,238113.0
2013-05-10,1.892,1.901,1.863,1.901,312208.0
2013-05-13,1.93,1.949,1.93,1.949,12323.0
2013-05-14,1.949,1.949,1.92,1.92,65431.0
2013-05-15,1.93,1.939,1.93,1.939,8916.0
2013-05-16,1.978,1.987,1.968,1.987,414744.0
2013-05-17,1.997,2.092,1.987,2.044,1158625.0
2013-05-20,2.054,2.121,2.054,2.121,58572.0
2013-05-21,2.216,2.236,2.169,2.197,744900.0
2013-05-22,2.245,2.293,2.245,2.245,47278.0
2013-05-23,2.236,2.264,2.226,2.226,10461.0
2013-05-24,2.226,2.226,2.15,2.15,6070.0
2013-05-27,2.159,2.178,2.159,2.178,13544.0
2013-05-28,2.188,2.226,2.188,2.226,36346.0
2013-05-29,2.226,2.245,2.226,2.245,9540.0
2013-05-30,2.216,2.236,2.188,2.197,18092.0
2013-05-31,2.216,2.245,2.197,2.245,327208.0
2013-06-03,2.274,2.274,2.236,2.274,34719.0
2013-06-04,2.293,2.293,2.293,2.293,14430.0
2013-06-05,2.274,2.293,2.245,2.255,502270.0
2013-06-06,2.245,2.245,2.178,2.207,92349.0
2013-06-07,2.446,2.513,2.369,2.503,1071490.0
2013-06-11,2.541,2.618,2.541,2.618,47378.0
2013-06-12,2.579,2.579,2.565,2.57,42705.0
2013-06-13,2.56,2.56,2.407,2.465,643867.0
2013-06-14,2.532,2.532,2.503,2.532,18662.0
2013-06-17,2.589,2.589,2.589,2.589,0.0
2013-06-18,2.579,2.579,2.503,2.579,217902.0
2013-06-19,2.57,2.57,2.541,2.541,26420.0
2013-06-20,2.493,2.57,2.465,2.522,439008.0
2013-06-21,2.465,2.513,2.465,2.513,33183.0
2013-06-24,2.493,2.522,2.417,2.417,255621.0
2013-06-25,2.417,2.474,2.417,2.474,2873.0
2013-06-26,2.493,2.513,2.46,2.484,41730.0
2013-06-27,2.484,2.484,2.446,2.446,10921.0
2013-06-28,2.446,2.551,2.436,2.551,28138.0
2013-07-01,2.56,2.579,2.503,2.532,490183.0
2013-07-02,2.522,2.532,2.422,2.436,50315.0
2013-07-03,2.474,2.532,2.455,2.522,573481.0
2013-07-04,2.503,2.551,2.503,2.503,472965.0
2013-07-05,2.493,2.579,2.484,2.579,541930.0
2013-07-08,2.56,2.656,2.56,2.56,451476.0
2013-07-09,2.579,2.622,2.579,2.599,8118.0
2013-07-10,2.618,2.618,2.556,2.599,102974.0
2013-07-11,2.56,2.57,2.56,2.56,570.0
2013-07-12,2.589,2.627,2.56,2.579,675437.0
2013-07-15,2.56,2.56,2.503,2.503,7951.0
2013-07-16,2.513,2.517,2.503,2.503,28936.0
2013-07-17,2.503,2.551,2.503,2.551,3922.0
2013-07-18,2.56,2.732,2.551,2.732,19275.0
2013-07-19,2.751,2.751,2.694,2.694,15945.0
2013-07-22,2.704,2.747,2.685,2.713,210682.0
2013-07-23,2.704,2.728,2.704,2.713,26876.0
2013-07-24,2.704,2.751,2.656,2.665,546794.0
2013-07-25,2.656,2.713,2.656,2.694,138424.0
2013-07-26,2.665,2.689,2.665,2.685,6363.0
2013-07-29,2.713,2.713,2.589,2.608,1303.0
2013-07-30,2.627,2.637,2.484,2.484,428153.0
2013-07-31,2.532,2.579,2.532,2.579,310337.0
2013-08-01,2.579,2.579,2.503,2.503,4243.0
2013-08-02,2.532,2.57,2.513,2.532,369512.0
2013-08-05,2.551,2.579,2.536,2.579,6258.0
2013-08-06,2.579,2.618,2.551,2.589,221143.0
2013-08-07,2.579,2.589,2.579,2.579,3169.0
2013-08-08,2.579,2.627,2.541,2.627,154978.0
2013-08-09,2.627,2.627,2.599,2.608,140425.0
2013-08-12,2.608,2.675,2.608,2.675,3431.0
2013-08-13,2.665,2.665,2.599,2.599,9100.0
2013-08-14,2.599,2.608,2.579,2.589,135376.0
2013-08-15,2.599,2.599,2.551,2.551,10000.0
2013-08-16,2.541,2.599,2.536,2.599,14483.0
2013-08-19,2.622,2.632,2.579,2.579,114.0
2013-08-21,2.589,2.627,2.551,2.551,366878.0
2013-08-22,2.541,2.556,2.536,2.551,105160.0
2013-08-23,2.465,2.465,2.36,2.455,3141560.0
2013-08-26,2.446,2.446,2.374,2.407,60145.0
2013-08-27,2.379,2.474,2.379,2.474,20214.0
2013-08-28,2.446,2.446,2.398,2.417,18449.0
2013-08-29,2.427,2.436,2.236,2.36,703374.0
2013-08-30,2.312,2.341,2.264,2.341,1358805.0
2013-09-02,2.331,2.379,2.331,2.379,73099.0
2013-09-03,2.388,2.503,2.379,2.503,675238.0
2013-09-04,2.474,2.508,2.436,2.484,23390.0
2013-09-05,2.503,2.503,2.474,2.474,5064.0
2013-09-06,2.484,2.513,2.436,2.513,9087.0
2013-09-09,2.522,2.522,2.455,2.493,145850.0
2013-09-10,2.513,2.513,2.465,2.503,4730.0
2013-09-11,2.484,2.503,2.465,2.503,32134.0
2013-09-12,2.484,2.513,2.47,2.493,394143.0
2013-09-13,2.484,2.503,2.465,2.465,137763.0
2013-09-16,2.484,2.532,2.474,2.513,451350.0
2013-09-17,2.522,2.551,2.474,2.503,422949.0
2013-09-18,2.522,2.522,2.474,2.493,378876.0
2013-09-19,2.484,2.484,2.455,2.455,66140.0
2013-09-20,2.436,2.513,2.427,2.465,1007133.0
2013-09-23,2.484,2.484,2.446,2.484,5689.0
2013-09-24,2.474,2.532,2.455,2.532,373707.0
2013-09-25,2.532,2.532,2.474,2.493,15415.0
2013-09-26,2.503,2.513,2.474,2.513,196642.0
2013-09-27,2.513,2.513,2.479,2.484,11657.0
2013-09-30,2.484,2.493,2.455,2.493,19306.0
2013-10-01,2.493,2.498,2.474,2.484,12623.0
2013-10-02,2.474,2.503,2.441,2.465,437665.0
2013-10-03,2.446,2.446,2.369,2.379,14238.0
2013-10-04,2.331,2.388,2.331,2.388,2899.0
2013-10-07,2.379,2.388,2.331,2.35,1792.0
2013-10-08,2.35,2.35,2.321,2.321,29274.0
2013-10-09,2.312,2.321,2.312,2.312,11873.0
2013-10-10,2.288,2.398,2.288,2.398,1986.0
2013-10-11,2.417,2.417,2.312,2.321,543345.0
2013-10-14,2.321,2.35,2.293,2.341,145279.0
2013-10-15,2.341,2.35,2.321,2.331,229518.0
2013-10-16,2.331,2.341,2.312,2.321,19716.0
2013-10-17,2.312,2.35,2.302,2.312,144513.0
2013-10-18,2.341,2.341,2.302,2.331,8676.0
2013-10-21,2.341,2.369,2.341,2.341,415632.0
2013-10-22,2.35,2.374,2.302,2.321,250711.0
2013-10-23,2.331,2.379,2.302,2.341,1540081.0
2013-10-24,2.35,2.436,2.331,2.388,236968.0
2013-10-25,2.398,2.436,2.379,2.379,389500.0
2013-10-28,2.388,2.407,2.379,2.379,375385.0
2013-10-29,2.398,2.398,2.369,2.379,556284.0
2013-10-30,2.388,2.407,2.341,2.379,400493.0
2013-10-31,2.388,2.388,2.207,2.341,681043.0
2013-11-01,2.35,2.35,2.236,2.236,314155.0
2013-11-04,2.178,2.178,2.054,2.13,2396850.0
2013-11-05,2.14,2.188,2.102,2.15,391119.0
2013-11-06,2.15,2.188,2.102,2.121,451551.0
2013-11-07,2.121,2.14,2.073,2.083,617008.0
2013-11-08,2.073,2.169,2.054,2.169,510618.0
2013-11-11,2.178,2.274,2.178,2.264,427577.0
2013-11-12,2.264,2.264,2.102,2.102,434676.0
2013-11-13,2.111,2.14,2.102,2.121,397712.0
2013-11-14,2.13,2.15,2.111,2.121,323518.0
2013-11-15,2.13,2.159,2.13,2.13,182076.0
2013-11-18,2.15,2.15,2.111,2.121,224560.0
2013-11-19,2.121,2.14,2.073,2.092,374948.0
2013-11-20,2.102,2.102,1.968,2.025,357062.0
2013-11-21,2.006,2.073,2.006,2.044,246052.0
2013-11-22,2.044,2.044,1.949,1.958,470735.0
2013-11-25,1.949,1.987,1.93,1.958,304005.0
2013-11-26,1.968,2.035,1.968,2.006,540800.0
2013-11-27,2.006,2.016,1.958,1.978,399904.0
2013-11-28,1.997,2.035,1.997,2.016,246598.0
2013-11-29,2.025,2.111,2.025,2.083,314413.0
2013-12-02,2.083,2.121,2.025,2.083,321653.0
2013-12-03,2.044,2.092,1.987,2.016,496523.0
2013-12-04,2.016,2.025,1.978,2.025,597450.0
2013-12-05,2.006,2.064,1.949,2.006,413078.0
2013-12-06,1.987,1.997,1.978,1.987,491336.0
2013-12-09,1.987,2.044,1.987,1.997,184130.0
2013-12-10,1.997,1.997,1.958,1.958,490763.0
2013-12-11,1.958,1.958,1.829,1.872,739388.0
2013-12-12,1.872,1.872,1.815,1.815,553530.0
2013-12-13,1.825,1.825,1.782,1.825,468624.0
2013-12-16,1.825,2.15,1.825,2.035,1394405.0
2013-12-17,2.102,2.13,1.898,1.92,810530.0
2013-12-18,1.958,2.025,1.892,1.911,921679.0
2013-12-19,1.911,1.987,1.911,1.92,352214.0
2013-12-20,1.92,2.14,1.92,2.092,488410.0
2013-12-23,2.092,2.207,2.054,2.207,301118.0
2013-12-24,2.216,2.283,2.15,2.15,207423.0
2013-12-27,2.159,2.197,2.006,2.064,331808.0
2013-12-30,2.073,2.102,2.064,2.073,134355.0
2013-12-31,2.111,2.14,2.064,2.064,110899.0
2014-01-02,2.102,2.159,2.083,2.13,151535.0
2014-01-03,2.111,2.13,2.064,2.111,33364.0
2014-01-06,2.13,2.178,2.073,2.083,380748.0
2014-01-07,2.054,2.064,1.997,2.044,436093.0
2014-01-08,2.044,2.064,2.035,2.044,78372.0
2014-01-09,2.035,2.121,2.035,2.073,238583.0
2014-01-10,2.111,2.178,2.054,2.178,145872.0
2014-01-13,2.121,2.178,2.111,2.14,157896.0
2014-01-14,2.15,2.169,2.083,2.15,347417.0
2014-01-15,2.15,2.197,2.111,2.15,269893.0
2014-01-16,2.15,2.207,2.15,2.188,326019.0
2014-01-17,2.178,2.245,2.169,2.236,170542.0
2014-01-20,2.236,2.255,2.178,2.236,291946.0
2014-01-21,2.236,2.264,2.207,2.255,333563.0
2014-01-22,2.264,2.264,2.197,2.264,171785.0
2014-01-23,2.236,2.321,2.197,2.197,358362.0
2014-01-24,2.178,2.183,2.13,2.159,235610.0
2014-01-28,2.14,2.14,2.102,2.121,234991.0
2014-01-29,2.14,2.197,2.13,2.159,345952.0
2014-01-30,2.15,2.15,2.092,2.102,277057.0
2014-01-31,2.14,2.14,2.064,2.102,212427.0
2014-02-03,2.102,2.111,2.054,2.073,148851.0
2014-02-04,2.044,2.083,2.016,2.044,192802.0
2014-02-05,2.035,2.054,2.006,2.006,161002.0
2014-02-06,2.016,2.054,2.011,2.035,202617.0
2014-02-07,2.035,2.054,1.987,2.006,436996.0
2014-02-10,2.044,2.054,1.958,1.958,393469.0
2014-02-11,1.968,2.044,1.968,2.006,246682.0
2014-02-12,2.054,2.054,1.987,2.044,277609.0
2014-02-13,2.035,2.064,2.016,2.054,132904.0
2014-02-14,2.054,2.054,2.016,2.044,207317.0
2014-02-17,2.044,2.044,2.006,2.035,183871.0
2014-02-18,2.025,2.035,2.006,2.025,105247.0
2014-02-19,2.016,2.025,1.978,2.006,153504.0
2014-02-20,1.968,2.006,1.958,1.978,232287.0
2014-02-21,1.958,2.006,1.949,2.006,199078.0
2014-02-24,2.006,2.006,1.949,1.968,119436.0
2014-02-25,1.949,1.958,1.92,1.92,369310.0
2014-02-26,1.93,1.968,1.92,1.93,586362.0
2014-02-27,1.93,2.064,1.93,2.054,949513.0
2014-02-28,2.083,2.216,2.073,2.159,811763.0
2014-03-03,2.159,2.169,2.083,2.102,543660.0
2014-03-04,2.102,2.102,2.035,2.064,358851.0
2014-03-05,2.073,2.102,2.064,2.092,400057.0
2014-03-06,2.092,2.236,2.073,2.14,1059046.0
2014-03-07,2.15,2.169,2.092,2.092,579643.0
2014-03-10,2.13,2.159,2.102,2.13,271138.0
2014-03-11,2.121,2.15,2.092,2.102,312600.0
2014-03-12,2.111,2.13,2.083,2.121,474033.0
2014-03-13,2.102,2.121,2.083,2.102,323435.0
2014-03-14,2.092,2.092,2.016,2.016,295802.0
2014-03-17,2.016,2.064,1.968,1.987,449244.0
2014-03-18,1.997,2.04,1.968,2.006,399757.0
2014-03-19,2.006,2.04,1.968,1.978,422152.0
2014-03-20,1.958,1.997,1.92,1.978,707651.0
2014-03-21,1.958,2.054,1.958,2.035,1605939.0
2014-03-24,2.035,2.044,1.987,2.006,275200.0
2014-03-25,2.006,2.044,1.978,1.978,366605.0
2014-03-26,1.978,2.006,1.949,1.968,430294.0
2014-03-27,1.968,1.968,1.901,1.911,674790.0
2014-03-28,1.896,1.896,1.844,1.868,547398.0
2014-03-31,1.882,1.911,1.834,1.892,372556.0
2014-04-01,1.906,1.911,1.863,1.911,143551.0
2014-04-02,1.911,1.93,1.834,1.863,547276.0
2014-04-03,1.872,1.911,1.868,1.896,477960.0
2014-04-04,1.901,1.911,1.839,1.887,546792.0
2014-04-07,1.896,1.896,1.829,1.844,530824.0
2014-04-08,1.815,1.868,1.815,1.868,414622.0
2014-04-09,1.892,1.92,1.887,1.906,487717.0
2014-04-10,1.901,1.949,1.901,1.906,730998.0
2014-04-11,1.887,1.939,1.849,1.911,381243.0
2014-04-14,1.892,1.892,1.82,1.825,408730.0
2014-04-15,1.82,1.839,1.782,1.806,689106.0
2014-04-16,1.806,1.858,1.806,1.858,284587.0
2014-04-17,1.863,1.868,1.81,1.863,517930.0
2014-04-22,1.863,1.863,1.782,1.782,283659.0
2014-04-23,1.81,1.834,1.796,1.815,381723.0
2014-04-24,1.801,1.815,1.772,1.782,422930.0
2014-04-28,1.815,1.834,1.777,1.82,545184.0
2014-04-29,1.825,1.825,1.739,1.777,394933.0
2014-04-30,1.787,1.796,1.753,1.772,585926.0
2014-05-01,1.777,1.782,1.729,1.748,519797.0
2014-05-02,1.748,1.748,1.605,1.691,2053892.0
2014-05-05,1.672,1.729,1.672,1.724,402157.0
2014-05-06,1.724,1.724,1.691,1.715,207868.0
2014-05-07,1.724,1.734,1.717,1.729,226155.0
2014-05-08,1.715,1.729,1.705,1.705,514678.0
2014-05-09,1.724,1.755,1.724,1.744,621048.0
2014-05-12,1.753,1.753,1.739,1.739,270818.0
2014-05-13,1.748,1.748,1.72,1.729,391521.0
2014-05-14,1.734,1.763,1.734,1.748,446935.0
2014-05-15,1.748,1.825,1.745,1.81,485302.0
2014-05-16,1.815,1.82,1.801,1.815,511769.0
2014-05-19,1.801,1.806,1.767,1.777,400563.0
2014-05-20,1.777,1.787,1.753,1.767,851501.0
2014-05-21,1.748,1.753,1.686,1.691,504898.0
2014-05-22,1.701,1.715,1.638,1.643,872830.0
2014-05-23,1.634,1.653,1.576,1.653,628790.0
2014-05-26,1.662,1.662,1.615,1.653,465430.0
2014-05-27,1.638,1.701,1.634,1.677,374780.0
2014-05-28,1.681,1.748,1.681,1.729,752689.0
2014-05-29,1.71,1.72,1.672,1.686,479312.0
2014-05-30,1.72,1.863,1.686,1.863,1160202.0
2014-06-02,1.882,1.949,1.853,1.892,1372051.0
2014-06-03,1.892,1.892,1.787,1.796,809157.0
2014-06-04,1.806,1.81,1.724,1.734,546378.0
2014-06-05,1.753,1.753,1.715,1.715,316274.0
2014-06-06,1.715,1.758,1.715,1.748,216074.0
2014-06-10,1.815,1.825,1.734,1.758,377052.0
2014-06-11,1.744,1.744,1.681,1.701,538125.0
2014-06-12,1.681,1.724,1.677,1.705,228692.0
2014-06-13,1.71,1.734,1.686,1.691,437993.0
2014-06-16,1.705,1.705,1.648,1.662,331498.0
2014-06-17,1.653,1.667,1.581,1.595,825980.0
2014-06-18,1.605,1.634,1.576,1.581,577962.0
2014-06-19,1.576,1.586,1.548,1.552,838631.0
2014-06-20,1.548,1.629,1.548,1.615,662110.0
2014-06-23,1.615,1.629,1.591,1.624,363780.0
2014-06-24,1.595,1.634,1.595,1.61,256392.0
2014-06-25,1.586,1.597,1.548,1.557,642913.0
2014-06-26,1.595,1.595,1.552,1.567,277509.0
2014-06-27,1.595,1.701,1.567,1.662,508791.0
2014-06-30,1.667,1.672,1.591,1.629,465406.0
2014-07-01,1.619,1.636,1.591,1.6,195894.0
2014-07-02,1.6,1.634,1.6,1.615,250772.0
2014-07-03,1.624,1.624,1.586,1.595,286440.0
2014-07-04,1.586,1.595,1.567,1.586,235436.0
2014-07-07,1.586,1.591,1.552,1.552,157341.0
2014-07-08,1.552,1.567,1.548,1.548,448062.0
2014-07-09,1.548,1.548,1.49,1.509,773527.0
2014-07-10,1.548,1.724,1.509,1.643,1557763.0
2014-07-11,1.653,1.729,1.629,1.653,1211307.0
2014-07-14,1.672,1.705,1.658,1.662,1167211.0
2014-07-15,1.672,1.681,1.581,1.581,1002296.0
2014-07-16,1.586,1.615,1.552,1.576,655844.0
2014-07-17,1.567,1.586,1.548,1.548,517032.0
2014-07-18,1.548,1.548,1.462,1.509,1034558.0
2014-07-21,1.509,1.538,1.462,1.466,668242.0
2014-07-22,1.462,1.476,1.38,1.409,1211924.0
2014-07-23,1.409,1.457,1.395,1.443,814031.0
2014-07-24,1.457,1.495,1.457,1.486,456967.0
2014-07-25,1.471,1.581,1.471,1.576,684033.0
2014-07-28,1.576,1.624,1.533,1.557,521327.0
2014-07-29,1.552,1.567,1.538,1.557,388719.0
2014-07-30,1.548,1.548,1.481,1.529,436295.0
2014-07-31,1.519,1.529,1.486,1.495,332179.0
2014-08-01,1.481,1.505,1.462,1.486,223135.0
2014-08-04,1.481,1.562,1.476,1.548,296312.0
2014-08-05,1.548,1.548,1.452,1.471,533034.0
2014-08-06,1.466,1.476,1.447,1.471,445842.0
2014-08-07,1.457,1.476,1.452,1.471,305009.0
2014-08-08,1.481,1.524,1.452,1.452,339729.0
2014-08-11,1.471,1.548,1.471,1.49,469564.0
2014-08-12,1.505,1.572,1.486,1.567,286595.0
2014-08-13,1.572,1.572,1.514,1.524,201326.0
2014-08-14,1.529,1.543,1.486,1.514,176209.0
2014-08-15,1.514,1.529,1.476,1.476,241172.0
2014-08-18,1.476,1.529,1.447,1.481,510487.0
2014-08-19,1.519,1.567,1.476,1.567,349626.0
2014-08-20,1.586,1.619,1.562,1.6,283127.0
2014-08-21,1.615,1.658,1.576,1.605,397478.0
2014-08-22,1.605,1.672,1.605,1.638,399734.0
2014-08-25,1.624,1.624,1.529,1.586,436221.0
2014-08-26,1.605,1.744,1.6,1.705,1011470.0
2014-08-27,1.72,1.758,1.71,1.744,669091.0
2014-08-28,1.767,1.796,1.729,1.777,737261.0
2014-08-29,1.767,1.81,1.767,1.777,493915.0
2014-09-01,1.791,1.791,1.71,1.71,435156.0
2014-09-02,1.701,1.705,1.653,1.667,617947.0
2014-09-03,1.653,1.662,1.605,1.634,640492.0
2014-09-04,1.643,1.643,1.605,1.605,333510.0
2014-09-05,1.648,1.662,1.586,1.634,512264.0
2014-09-08,1.624,1.653,1.605,1.615,266154.0
2014-09-09,1.629,1.643,1.605,1.629,151292.0
2014-09-10,1.61,1.619,1.557,1.572,492395.0
2014-09-11,1.61,1.61,1.538,1.538,432617.0
2014-09-12,1.548,1.658,1.548,1.629,635084.0
2014-09-15,1.624,1.658,1.619,1.624,209631.0
2014-09-16,1.629,1.629,1.6,1.619,413464.0
2014-09-17,1.624,1.629,1.605,1.624,184616.0
2014-09-18,1.624,1.653,1.605,1.643,228371.0
2014-09-19,1.653,1.672,1.605,1.624,476053.0
2014-09-22,1.624,1.629,1.548,1.562,378167.0
2014-09-23,1.572,1.624,1.557,1.624,179750.0
2014-09-24,1.624,1.624,1.567,1.576,194459.0
2014-09-25,1.576,1.595,1.538,1.538,228165.0
2014-09-26,1.538,1.572,1.519,1.562,180690.0
2014-09-29,1.576,1.576,1.533,1.557,265111.0
2014-09-30,1.538,1.562,1.538,1.548,106937.0
2014-10-01,1.557,1.567,1.543,1.567,185830.0
2014-10-02,1.557,1.576,1.529,1.576,302753.0
2014-10-03,1.538,1.662,1.538,1.662,431834.0
2014-10-06,1.653,1.787,1.653,1.748,820985.0
2014-10-07,1.739,1.744,1.696,1.734,526630.0
2014-10-08,1.71,1.739,1.681,1.681,249092.0
2014-10-09,1.71,1.753,1.696,1.734,782058.0
2014-10-10,1.72,1.729,1.643,1.643,1043182.0
2014-10-13,1.662,1.691,1.605,1.643,365076.0
2014-10-14,1.624,1.658,1.605,1.643,185776.0
2014-10-15,1.634,1.686,1.624,1.672,156950.0
2014-10-16,1.643,1.71,1.643,1.681,274892.0
2014-10-17,1.691,1.72,1.672,1.705,309210.0
2014-10-20,1.715,1.748,1.696,1.701,454192.0
2014-10-21,1.701,1.71,1.667,1.701,205992.0
2014-10-22,1.701,1.739,1.701,1.724,232890.0
2014-10-23,1.715,1.758,1.672,1.758,355025.0
2014-10-24,1.739,1.758,1.729,1.758,321949.0
2014-10-27,1.772,1.872,1.772,1.853,1151830.0
2014-10-28,1.868,1.887,1.834,1.858,677639.0
2014-10-29,1.872,1.93,1.858,1.93,528503.0
2014-10-30,1.911,1.92,1.872,1.911,308817.0
2014-10-31,1.911,1.92,1.872,1.901,358796.0
2014-11-03,1.906,1.939,1.906,1.92,411729.0
2014-11-04,1.911,1.987,1.911,1.987,497061.0
2014-11-05,2.054,2.073,1.987,2.006,798357.0
2014-11-06,2.006,2.006,1.882,1.92,363997.0
2014-11-07,1.958,1.968,1.92,1.958,332370.0
2014-11-10,1.968,2.006,1.939,1.949,387950.0
2014-11-11,1.958,1.987,1.939,1.978,224477.0
2014-11-12,1.958,1.968,1.93,1.958,291175.0
2014-11-13,1.958,1.997,1.93,1.978,842335.0
2014-11-14,1.949,2.035,1.92,1.978,771372.0
2014-11-17,1.997,2.102,1.978,2.064,634600.0
2014-11-18,2.083,2.102,2.025,2.064,280824.0
2014-11-19,2.073,2.092,1.997,1.997,390268.0
2014-11-20,2.006,2.025,1.968,1.987,270924.0
2014-11-21,1.81,1.92,1.753,1.92,7374213.0
2014-11-24,1.911,1.911,1.844,1.892,2486233.0
2014-11-25,1.901,1.901,1.849,1.858,982575.0
2014-11-26,1.853,1.882,1.844,1.868,480221.0
2014-11-27,1.863,1.892,1.858,1.882,781778.0
2014-11-28,1.872,1.887,1.849,1.853,1045471.0
2014-12-01,1.853,1.853,1.782,1.815,1222329.0
2014-12-02,1.796,1.834,1.782,1.825,625049.0
2014-12-03,1.815,1.829,1.791,1.815,386051.0
2014-12-04,1.701,1.815,1.691,1.815,710167.0
2014-12-05,1.772,1.829,1.772,1.825,479760.0
2014-12-08,1.806,1.829,1.782,1.801,553545.0
2014-12-09,1.772,1.796,1.739,1.748,282077.0
2014-12-10,1.739,1.753,1.691,1.734,403816.0
2014-12-11,1.72,1.787,1.686,1.763,1276592.0
2014-12-12,1.772,1.825,1.767,1.815,784209.0
2014-12-15,1.825,1.825,1.724,1.739,471735.0
2014-12-16,1.724,1.772,1.701,1.739,577077.0
2014-12-17,1.748,1.782,1.72,1.763,361002.0
2014-12-18,1.748,1.753,1.696,1.724,577711.0
2014-12-19,1.724,1.791,1.72,1.767,499161.0
2014-12-22,1.748,1.796,1.748,1.796,329202.0
2014-12-23,1.796,1.796,1.696,1.729,281216.0
2014-12-24,1.748,1.753,1.72,1.724,119883.0
2014-12-29,1.748,1.796,1.739,1.787,171179.0
2014-12-30,1.796,1.806,1.763,1.787,175760.0
2014-12-31,1.806,1.806,1.782,1.796,122600.0
2015-01-02,1.801,1.877,1.796,1.863,314243.0
2015-01-05,1.901,1.939,1.825,1.863,753611.0
2015-01-06,1.834,1.853,1.815,1.844,273451.0
2015-01-07,1.815,1.829,1.777,1.791,246539.0
2015-01-08,1.877,1.877,1.791,1.81,298738.0
2015-01-09,1.825,1.863,1.82,1.844,383995.0
2015-01-12,1.844,1.853,1.806,1.815,126979.0
2015-01-13,1.81,1.815,1.772,1.777,210161.0
2015-01-14,1.81,1.81,1.729,1.729,419355.0
2015-01-15,1.729,1.734,1.629,1.72,849581.0
2015-01-16,1.701,1.734,1.691,1.734,400521.0
2015-01-19,1.739,1.739,1.71,1.729,227011.0
2015-01-20,1.715,1.734,1.705,1.71,118628.0
2015-01-21,1.701,1.739,1.701,1.739,192778.0
2015-01-22,1.715,1.739,1.71,1.729,243836.0
2015-01-23,1.72,1.767,1.71,1.748,195742.0
2015-01-27,1.767,1.767,1.715,1.739,364192.0
2015-01-28,1.739,1.777,1.729,1.767,434739.0
2015-01-29,1.772,1.787,1.72,1.748,617240.0
2015-01-30,1.767,1.872,1.767,1.863,1271783.0
2015-02-02,1.853,1.906,1.839,1.887,394130.0
2015-02-03,1.901,1.92,1.839,1.863,591889.0
2015-02-04,1.887,1.92,1.853,1.906,606294.0
2015-02-05,1.901,1.92,1.887,1.911,446179.0
2015-02-06,1.911,1.949,1.911,1.939,323691.0
2015-02-09,1.939,1.997,1.939,1.968,573646.0
2015-02-10,1.978,1.978,1.93,1.958,302166.0
2015-02-11,1.939,1.978,1.939,1.958,500304.0
2015-02-12,1.987,2.016,1.958,1.987,972340.0
2015-02-13,1.978,2.035,1.968,2.006,605694.0
2015-02-16,2.016,2.035,1.973,2.016,482844.0
2015-02-17,2.006,2.016,1.968,1.968,219357.0
2015-02-18,1.978,2.083,1.958,2.073,407393.0
2015-02-19,2.064,2.064,2.016,2.054,213111.0
2015-02-20,2.054,2.121,2.054,2.111,426332.0
2015-02-23,2.102,2.111,2.078,2.083,483959.0
2015-02-24,2.092,2.111,2.044,2.064,473723.0
2015-02-25,2.064,2.121,1.997,2.102,468694.0
2015-02-26,2.35,2.427,2.216,2.427,3158328.0
2015-02-27,2.484,2.484,2.293,2.407,1906495.0
2015-03-02,2.436,2.532,2.436,2.513,1545223.0
2015-03-03,2.503,2.503,2.388,2.436,898751.0
2015-03-04,2.407,2.436,2.379,2.417,810496.0
2015-03-05,2.388,2.465,2.364,2.446,969654.0
2015-03-06,2.446,2.455,2.36,2.427,530816.0
2015-03-09,2.417,2.465,2.388,2.436,541496.0
2015-03-10,2.407,2.484,2.407,2.484,724035.0
2015-03-11,2.446,2.446,2.302,2.35,547420.0
2015-03-12,2.35,2.36,2.312,2.341,655025.0
2015-03-13,2.36,2.379,2.302,2.341,573484.0
2015-03-16,2.379,2.379,2.293,2.302,401141.0
2015-03-17,2.302,2.379,2.274,2.331,482664.0
2015-03-18,2.36,2.398,2.312,2.36,301841.0
2015-03-19,2.36,2.36,2.321,2.331,262788.0
2015-03-20,2.35,2.388,2.321,2.369,271732.0
2015-03-23,2.388,2.436,2.388,2.417,366457.0
2015-03-24,2.436,2.446,2.398,2.436,733212.0
2015-03-25,2.436,2.446,2.417,2.446,350799.0
2015-03-26,2.436,2.436,2.388,2.388,324022.0
2015-03-27,2.388,2.417,2.388,2.398,362263.0
2015-03-30,2.417,2.427,2.36,2.36,396378.0
2015-03-31,2.369,2.455,2.369,2.455,754589.0
2015-04-01,2.436,2.465,2.388,2.417,704071.0
2015-04-02,2.407,2.446,2.369,2.388,643565.0
2015-04-07,2.388,2.407,2.36,2.369,281770.0
2015-04-08,2.388,2.388,2.369,2.379,228539.0
2015-04-09,2.388,2.417,2.388,2.388,116454.0
2015-04-10,2.388,2.436,2.379,2.436,305049.0
2015-04-13,2.388,2.427,2.388,2.417,342012.0
2015-04-14,2.388,2.436,2.379,2.436,282691.0
2015-04-15,2.417,2.417,2.341,2.369,336702.0
2015-04-16,2.388,2.388,2.321,2.321,231970.0
2015-04-17,2.302,2.331,2.293,2.312,285227.0
2015-04-20,2.293,2.302,2.159,2.216,780406.0
2015-04-21,2.188,2.369,2.188,2.341,695899.0
2015-04-22,2.302,2.369,2.293,2.36,540867.0
2015-04-23,2.341,2.388,2.331,2.388,369860.0
2015-04-24,2.388,2.427,2.369,2.398,473582.0
2015-04-27,2.398,2.436,2.36,2.417,551997.0
2015-04-28,2.427,2.427,2.369,2.388,444183.0
2015-04-29,2.388,2.407,2.283,2.293,215812.0
2015-04-30,2.274,2.312,2.255,2.293,178892.0
2015-05-01,2.293,2.321,2.264,2.283,532420.0
2015-05-04,2.245,2.312,2.245,2.293,393052.0
2015-05-05,2.283,2.312,2.274,2.312,684447.0
2015-05-06,2.293,2.293,2.197,2.226,495788.0
2015-05-07,2.245,2.321,2.226,2.321,262774.0
2015-05-08,2.293,2.36,2.283,2.35,373280.0
2015-05-11,2.341,2.341,2.264,2.283,370771.0
2015-05-12,2.274,2.312,2.245,2.312,269928.0
2015-05-13,2.321,2.35,2.302,2.302,274993.0
2015-05-14,2.312,2.321,2.283,2.302,209631.0
2015-05-15,2.293,2.302,2.264,2.293,66746.0
2015-05-18,2.293,2.312,2.264,2.312,155811.0
2015-05-19,2.293,2.321,2.264,2.321,223719.0
2015-05-20,2.321,2.369,2.283,2.369,317995.0
2015-05-21,2.369,2.388,2.35,2.369,273615.0
2015-05-22,2.369,2.388,2.36,2.388,194393.0
2015-05-25,2.388,2.455,2.388,2.436,610199.0
2015-05-26,2.436,2.436,2.379,2.398,226819.0
2015-05-27,2.341,2.369,2.341,2.35,501615.0
2015-05-28,2.35,2.36,2.312,2.35,244824.0
2015-05-29,2.35,2.35,2.274,2.293,735182.0
2015-06-01,2.293,2.321,2.264,2.283,275616.0
2015-06-02,2.331,2.331,2.264,2.283,499617.0
2015-06-03,2.264,2.293,2.245,2.245,328186.0
2015-06-04,2.245,2.274,2.236,2.236,149214.0
2015-06-05,2.226,2.255,2.207,2.255,225363.0
2015-06-09,2.197,2.245,2.188,2.207,213640.0
2015-06-10,2.197,2.226,2.188,2.188,193828.0
2015-06-11,2.197,2.245,2.188,2.188,171243.0
2015-06-12,2.188,2.207,2.169,2.207,316961.0
2015-06-15,2.197,2.226,2.15,2.15,278306.0
2015-06-16,2.15,2.169,2.13,2.15,314781.0
2015-06-17,2.159,2.216,2.121,2.169,338761.0
2015-06-18,2.169,2.183,2.064,2.092,406377.0
2015-06-19,2.054,2.178,2.054,2.169,454923.0
2015-06-22,2.14,2.216,2.13,2.159,313877.0
2015-06-23,2.13,2.236,2.13,2.216,413130.0
2015-06-24,2.226,2.283,2.207,2.274,308235.0
2015-06-25,2.274,2.312,2.226,2.226,292274.0
2015-06-26,2.226,2.264,2.207,2.255,271137.0
2015-06-29,2.341,2.35,2.197,2.283,308900.0
2015-06-30,2.283,2.341,2.264,2.274,382297.0
2015-07-01,2.302,2.35,2.298,2.321,284641.0
2015-07-02,2.321,2.321,2.274,2.312,158128.0
2015-07-03,2.321,2.321,2.255,2.312,143734.0
2015-07-06,2.312,2.312,2.197,2.245,207530.0
2015-07-07,2.312,2.312,2.207,2.255,100883.0
2015-07-08,2.197,2.269,2.169,2.188,232038.0
2015-07-09,2.15,2.245,2.121,2.207,231549.0
2015-07-10,2.236,2.255,2.169,2.197,238694.0
2015-07-13,2.197,2.207,2.169,2.197,129317.0
2015-07-14,2.226,2.255,2.188,2.236,156008.0
2015-07-15,2.197,2.255,2.193,2.255,368509.0
2015-07-16,2.255,2.307,2.236,2.264,164621.0
2015-07-17,2.245,2.302,2.245,2.274,106035.0
2015-07-20,2.283,2.283,2.178,2.226,377226.0
2015-07-21,2.245,2.35,2.245,2.312,260418.0
2015-07-22,2.345,2.417,2.341,2.388,305783.0
2015-07-23,2.379,2.474,2.36,2.417,378063.0
2015-07-24,2.379,2.407,2.341,2.379,394057.0
2015-07-27,2.374,2.436,2.36,2.427,175297.0
2015-07-28,2.422,2.465,2.379,2.455,377266.0
2015-07-29,2.465,2.465,2.407,2.436,308491.0
2015-07-30,2.436,2.455,2.417,2.427,321573.0
2015-07-31,2.436,2.46,2.436,2.455,346727.0
2015-08-03,2.455,2.465,2.436,2.455,273678.0
2015-08-04,2.503,2.513,2.465,2.474,839542.0
2015-08-05,2.484,2.484,2.446,2.455,547142.0
2015-08-06,2.484,2.484,2.427,2.427,246275.0
2015-08-07,2.436,2.436,2.379,2.388,226359.0
2015-08-10,2.436,2.484,2.369,2.388,376631.0
2015-08-11,2.388,2.446,2.369,2.417,361443.0
2015-08-12,2.427,2.484,2.427,2.427,270531.0
2015-08-13,2.446,2.513,2.436,2.493,659381.0
2015-08-14,2.503,2.579,2.484,2.551,638161.0
2015-08-17,2.56,2.56,2.532,2.541,283791.0
2015-08-18,2.551,2.56,2.465,2.493,489071.0
2015-08-19,2.503,2.513,2.436,2.503,467238.0
2015-08-20,2.503,2.56,2.503,2.551,294962.0
2015-08-21,2.513,2.56,2.474,2.513,443762.0
2015-08-24,2.455,2.465,2.341,2.398,587178.0
2015-08-25,2.341,2.546,2.255,2.522,669542.0
2015-08-26,2.474,2.474,2.279,2.407,1074531.0
2015-08-27,2.465,2.522,2.35,2.35,774553.0
2015-08-28,2.369,2.379,2.274,2.293,571049.0
2015-08-31,2.245,2.283,2.226,2.255,388979.0
2015-09-01,2.197,2.255,2.178,2.216,898025.0
2015-09-02,2.197,2.293,2.169,2.236,479150.0
2015-09-03,2.293,2.293,2.14,2.197,394116.0
2015-09-04,2.216,2.255,2.188,2.236,247427.0
2015-09-07,2.207,2.236,2.188,2.197,142615.0
2015-09-08,2.207,2.216,2.178,2.216,306415.0
2015-09-09,2.216,2.245,2.207,2.216,369105.0
2015-09-10,2.216,2.226,2.188,2.197,259600.0
2015-09-11,2.207,2.236,2.197,2.216,141342.0
2015-09-14,2.216,2.216,2.169,2.169,119739.0
2015-09-15,2.178,2.207,2.13,2.159,358847.0
2015-09-16,2.197,2.216,2.178,2.197,178998.0
2015-09-17,2.188,2.274,2.188,2.207,172521.0
2015-09-18,2.245,2.245,2.197,2.207,374420.0
2015-09-21,2.188,2.221,2.159,2.178,204917.0
2015-09-22,2.14,2.226,2.14,2.226,81671.0
2015-09-23,2.197,2.226,2.169,2.178,88578.0
2015-09-24,2.169,2.255,2.169,2.216,321575.0
2015-09-25,2.216,2.236,2.169,2.207,258728.0
2015-09-28,2.226,2.283,2.226,2.264,191258.0
2015-09-29,2.236,2.236,2.197,2.197,148982.0
2015-09-30,2.216,2.255,2.207,2.255,243204.0
2015-10-01,2.264,2.264,2.216,2.264,216674.0
2015-10-02,2.264,2.274,2.169,2.169,355481.0
2015-10-05,2.245,2.245,2.169,2.245,72866.0
2015-10-06,2.245,2.274,2.207,2.236,159414.0
2015-10-07,2.216,2.255,2.216,2.216,103941.0
2015-10-08,2.226,2.245,2.197,2.226,236603.0
2015-10-09,2.221,2.264,2.207,2.264,270735.0
2015-10-12,2.245,2.245,2.188,2.216,122491.0
2015-10-13,2.245,2.245,2.178,2.197,154913.0
2015-10-14,2.207,2.236,2.178,2.188,226893.0
2015-10-15,2.216,2.216,2.183,2.197,222040.0
2015-10-16,2.197,2.236,2.169,2.178,247712.0
2015-10-19,2.216,2.236,2.207,2.216,152957.0
2015-10-20,2.216,2.331,2.216,2.302,212394.0
2015-10-21,2.293,2.302,2.236,2.245,106235.0
2015-10-22,2.255,2.312,2.255,2.312,241738.0
2015-10-23,2.341,2.427,2.341,2.417,307403.0
2015-10-26,2.407,2.422,2.379,2.407,270523.0
2015-10-27,2.503,2.503,2.474,2.474,779298.0
2015-10-28,2.484,2.484,2.427,2.446,304534.0
2015-10-29,2.446,2.465,2.388,2.388,296620.0
2015-10-30,2.398,2.493,2.398,2.465,238783.0
2015-11-02,2.465,2.465,2.417,2.436,159869.0
2015-11-03,2.436,2.46,2.427,2.436,121231.0
2015-11-04,2.455,2.484,2.436,2.465,247275.0
2015-11-05,2.465,2.465,2.446,2.465,119750.0
2015-11-06,2.446,2.56,2.446,2.56,342863.0
2015-11-09,2.551,2.589,2.446,2.465,657998.0
2015-11-10,2.465,2.465,2.388,2.427,265820.0
2015-11-11,2.427,2.522,2.417,2.503,202340.0
2015-11-12,2.503,2.513,2.446,2.484,173222.0
2015-11-13,2.465,2.474,2.407,2.407,166843.0
2015-11-16,2.465,2.465,2.355,2.388,284460.0
2015-11-17,2.388,2.407,2.36,2.388,266594.0
2015-11-18,2.388,2.407,2.35,2.388,252163.0
2015-11-19,2.398,2.455,2.398,2.427,321135.0
2015-11-20,2.427,2.465,2.427,2.436,523739.0
2015-11-23,2.477,2.477,2.477,2.477,0.0
2015-11-24,2.379,2.399,2.243,2.331,1096775.0
2015-11-25,2.331,2.35,2.234,2.234,1422804.0
2015-11-26,2.263,2.331,2.263,2.292,831261.0
2015-11-27,2.311,2.311,2.253,2.282,1037935.0
2015-11-30,2.282,2.311,2.263,2.263,478906.0
2015-12-01,2.292,2.418,2.292,2.379,553684.0
2015-12-02,2.409,2.428,2.37,2.389,526172.0
2015-12-03,2.399,2.418,2.35,2.36,690474.0
2015-12-04,2.331,2.341,2.282,2.302,402257.0
2015-12-07,2.321,2.331,2.263,2.302,402023.0
2015-12-08,2.253,2.302,2.234,2.234,520652.0
2015-12-09,2.243,2.292,2.243,2.282,391709.0
2015-12-10,2.273,2.292,2.253,2.253,319322.0
2015-12-11,2.253,2.331,2.243,2.302,422551.0
2015-12-14,2.321,2.321,2.277,2.321,545297.0
2015-12-15,2.331,2.37,2.321,2.37,911034.0
2015-12-16,2.418,2.418,2.36,2.379,986199.0
2015-12-17,2.389,2.428,2.311,2.36,691839.0
2015-12-18,2.331,2.399,2.331,2.399,540534.0
2015-12-21,2.35,2.36,2.263,2.321,766318.0
2015-12-22,2.331,2.365,2.311,2.331,323409.0
2015-12-23,2.331,2.379,2.311,2.331,335644.0
2015-12-24,2.321,2.35,2.311,2.321,183646.0
2015-12-29,2.311,2.35,2.282,2.35,547377.0
2015-12-30,2.36,2.37,2.331,2.36,238560.0
2015-12-31,2.35,2.379,2.331,2.331,249257.0
2016-01-04,2.341,2.36,2.321,2.331,352298.0
2016-01-05,2.341,2.399,2.341,2.379,212019.0
2016-01-06,2.379,2.409,2.321,2.341,406645.0
2016-01-07,2.341,2.37,2.302,2.37,546516.0
2016-01-08,2.331,2.355,2.321,2.331,367225.0
2016-01-11,2.321,2.331,2.292,2.331,348725.0
2016-01-12,2.321,2.331,2.243,2.282,419254.0
2016-01-13,2.282,2.321,2.263,2.273,409967.0
2016-01-14,2.243,2.263,2.185,2.234,849848.0
2016-01-15,2.282,2.282,2.234,2.263,453772.0
2016-01-18,2.234,2.273,2.205,2.243,310784.0
2016-01-19,2.253,2.321,2.243,2.302,612008.0
2016-01-20,2.302,2.418,2.302,2.35,1063138.0
2016-01-21,2.409,2.409,2.36,2.399,400086.0
2016-01-22,2.399,2.477,2.389,2.389,513831.0
2016-01-25,2.457,2.515,2.447,2.477,1019940.0
2016-01-27,2.428,2.467,2.37,2.389,674327.0
2016-01-28,2.389,2.409,2.321,2.399,402122.0
2016-01-29,2.379,2.447,2.379,2.428,448723.0
2016-02-01,2.438,2.496,2.428,2.477,913905.0
2016-02-02,2.486,2.515,2.457,2.467,483474.0
2016-02-03,2.457,2.467,2.37,2.37,267860.0
2016-02-04,2.428,2.447,2.341,2.37,386395.0
2016-02-05,2.341,2.389,2.341,2.379,255144.0
2016-02-08,2.36,2.36,2.292,2.331,585353.0
2016-02-09,2.331,2.331,2.263,2.263,639574.0
2016-02-10,2.263,2.282,2.224,2.224,349771.0
2016-02-11,2.243,2.36,2.234,2.36,280041.0
2016-02-12,2.331,2.341,2.263,2.282,573237.0
2016-02-15,2.302,2.341,2.282,2.321,217380.0
2016-02-16,2.35,2.36,2.292,2.35,162477.0
2016-02-17,2.36,2.438,2.35,2.428,563659.0
2016-02-18,2.457,2.457,2.307,2.428,1083200.0
2016-02-19,2.428,2.457,2.341,2.36,769213.0
2016-02-22,2.341,2.447,2.341,2.438,500399.0
2016-02-23,2.438,2.447,2.418,2.438,818262.0
2016-02-24,2.428,2.438,2.389,2.438,951926.0
2016-02-25,2.428,2.438,2.399,2.399,738167.0
2016-02-26,2.418,2.447,2.389,2.447,545262.0
2016-02-29,2.428,2.477,2.418,2.477,873125.0
2016-03-01,2.409,2.477,2.409,2.477,584244.0
2016-03-02,2.457,2.515,2.457,2.477,448720.0
2016-03-03,2.477,2.506,2.428,2.447,396020.0
2016-03-04,2.457,2.515,2.438,2.515,449480.0
2016-03-07,2.525,2.525,2.486,2.506,533960.0
2016-03-08,2.525,2.535,2.486,2.515,630827.0
2016-03-09,2.515,2.515,2.467,2.467,530549.0
2016-03-10,2.467,2.496,2.447,2.467,252511.0
2016-03-11,2.447,2.486,2.447,2.477,291606.0
2016-03-14,2.486,2.486,2.447,2.457,293362.0
2016-03-15,2.457,2.462,2.438,2.447,358056.0
2016-03-16,2.457,2.486,2.447,2.486,265882.0
2016-03-17,2.506,2.535,2.477,2.535,522252.0
2016-03-18,2.525,2.603,2.515,2.603,1302510.0
2016-03-21,2.612,2.661,2.593,2.622,957214.0
2016-03-22,2.622,2.642,2.593,2.603,363098.0
2016-03-23,2.632,2.632,2.574,2.593,350579.0
2016-03-24,2.603,2.632,2.583,2.612,411104.0
2016-03-29,2.622,2.68,2.593,2.612,962407.0
2016-03-30,2.622,2.632,2.593,2.622,404781.0
2016-03-31,2.661,2.719,2.622,2.671,540670.0
2016-04-01,2.651,2.68,2.612,2.68,673731.0
2016-04-04,2.68,2.739,2.642,2.661,620197.0
2016-04-05,2.68,2.68,2.603,2.622,303962.0
2016-04-06,2.612,2.7,2.608,2.7,313350.0
2016-04-07,2.7,2.7,2.651,2.69,489614.0
2016-04-08,2.622,2.739,2.622,2.719,541769.0
2016-04-11,2.719,2.719,2.7,2.719,496500.0
2016-04-12,2.719,2.748,2.7,2.748,704558.0
2016-04-13,2.768,2.836,2.758,2.758,570157.0
2016-04-14,2.816,2.816,2.739,2.748,557712.0
2016-04-15,2.748,2.768,2.739,2.748,650273.0
2016-04-18,2.758,2.846,2.758,2.797,433201.0
2016-04-19,2.797,2.841,2.778,2.816,310371.0
2016-04-20,2.826,2.836,2.787,2.826,395318.0
2016-04-21,2.826,2.836,2.787,2.836,436859.0
2016-04-22,2.836,2.865,2.816,2.816,513358.0
2016-04-26,2.816,2.865,2.816,2.836,477554.0
2016-04-27,2.846,2.865,2.797,2.816,560733.0
2016-04-28,2.846,2.855,2.778,2.816,602759.0
2016-04-29,2.816,2.826,2.768,2.797,610889.0
2016-05-02,2.787,2.846,2.778,2.836,461210.0
2016-05-03,2.846,2.914,2.836,2.914,506615.0
2016-05-04,2.904,2.943,2.846,2.865,447129.0
2016-05-05,2.875,2.894,2.836,2.865,420784.0
2016-05-06,2.914,3.04,2.914,2.982,1696953.0
2016-05-09,2.982,3.006,2.962,2.972,889681.0
2016-05-10,2.972,3.011,2.952,2.972,457406.0
2016-05-11,2.972,2.972,2.933,2.952,636298.0
2016-05-12,2.933,2.952,2.914,2.923,491062.0
2016-05-13,2.972,3.016,2.933,3.011,1524324.0
2016-05-16,3.02,3.054,2.982,3.011,693286.0
2016-05-17,3.02,3.02,2.991,3.011,1029316.0
2016-05-18,3.059,3.079,2.991,3.011,888294.0
2016-05-19,3.011,3.05,2.996,3.011,827610.0
2016-05-20,3.011,3.166,3.001,3.147,1777851.0
2016-05-23,3.253,3.253,3.176,3.234,963958.0
2016-05-24,3.253,3.341,3.234,3.302,2054656.0
2016-05-25,3.312,3.351,3.283,3.331,1177899.0
2016-05-26,3.341,3.38,3.321,3.351,942309.0
2016-05-27,3.36,3.38,3.292,3.312,649155.0
2016-05-30,3.331,3.38,3.331,3.37,458410.0
2016-05-31,3.389,3.389,3.312,3.36,1577810.0
2016-06-01,3.37,3.443,3.37,3.399,1205395.0
2016-06-02,3.399,3.438,3.389,3.428,819391.0
2016-06-03,3.438,3.496,3.433,3.467,992156.0
2016-06-06,3.477,3.555,3.457,3.555,1106025.0
2016-06-07,3.632,3.661,3.564,3.593,1070202.0
2016-06-08,3.584,3.603,3.545,3.574,857853.0
2016-06-09,3.574,3.598,3.516,3.564,925962.0
2016-06-10,3.506,3.545,3.229,3.351,2474988.0
2016-06-14,3.292,3.312,3.224,3.302,1517329.0
2016-06-15,3.312,3.351,3.302,3.331,927364.0
2016-06-16,3.36,3.37,3.283,3.302,422578.0
2016-06-17,3.302,3.321,3.283,3.302,684237.0
2016-06-20,3.292,3.36,3.292,3.321,697499.0
2016-06-21,3.302,3.419,3.302,3.409,492344.0
2016-06-22,3.419,3.535,3.419,3.419,990371.0
2016-06-23,3.438,3.438,3.351,3.389,524663.0
2016-06-24,3.428,3.438,3.205,3.273,909792.0
2016-06-27,3.244,3.292,3.224,3.273,945473.0
2016-06-28,3.215,3.253,3.205,3.205,601436.0
2016-06-29,3.253,3.321,3.224,3.312,649136.0
2016-06-30,3.584,3.584,3.37,3.399,888503.0
2016-07-01,3.448,3.467,3.389,3.438,1038218.0
2016-07-04,3.448,3.467,3.389,3.438,962215.0
2016-07-05,3.438,3.448,3.399,3.428,376732.0
2016-07-06,3.419,3.428,3.351,3.38,595097.0
2016-07-07,3.37,3.38,3.331,3.341,754975.0
2016-07-08,3.341,3.37,3.234,3.302,1437747.0
2016-07-11,3.302,3.389,3.302,3.351,544057.0
2016-07-12,3.351,3.355,3.331,3.341,416703.0
2016-07-13,3.389,3.389,3.341,3.351,459179.0
2016-07-14,3.389,3.389,3.36,3.38,327657.0
2016-07-15,3.399,3.409,3.331,3.38,741537.0
2016-07-18,3.399,3.409,3.37,3.389,913834.0
2016-07-19,3.409,3.496,3.389,3.496,693273.0
2016-07-20,3.496,3.593,3.477,3.545,799850.0
2016-07-21,3.632,3.661,3.584,3.603,663858.0
2016-07-22,3.603,3.608,3.525,3.535,560178.0
2016-07-25,3.516,3.564,3.477,3.487,867571.0
2016-07-26,3.496,3.622,3.477,3.593,1173886.0
2016-07-27,3.642,3.729,3.613,3.7,673726.0
2016-07-28,3.729,3.729,3.681,3.681,769848.0
2016-07-29,3.729,3.729,3.593,3.632,792850.0
2016-08-01,3.69,3.69,3.593,3.661,815383.0
2016-08-02,3.661,3.71,3.622,3.652,857763.0
2016-08-03,3.622,3.671,3.574,3.622,649195.0
2016-08-04,3.632,3.671,3.564,3.613,337558.0
2016-08-05,3.593,3.681,3.593,3.652,539521.0
2016-08-08,3.69,3.729,3.661,3.7,500492.0
2016-08-09,3.72,3.758,3.661,3.69,749420.0
2016-08-10,3.69,3.72,3.642,3.642,291340.0
2016-08-11,3.642,3.778,3.613,3.749,561712.0
2016-08-12,3.768,3.865,3.749,3.788,742885.0
2016-08-15,3.856,3.914,3.817,3.856,489760.0
2016-08-16,3.865,3.885,3.788,3.817,708446.0
2016-08-17,3.836,3.875,3.768,3.768,635771.0
2016-08-18,3.788,3.817,3.661,3.71,595860.0
2016-08-19,3.768,3.768,3.656,3.69,1060005.0
2016-08-22,3.739,3.836,3.652,3.778,678212.0
2016-08-23,3.71,3.914,3.71,3.778,1240460.0
2016-08-24,3.875,3.924,3.807,3.856,2120675.0
2016-08-25,3.856,3.875,3.792,3.846,644460.0
2016-08-26,3.865,3.875,3.797,3.875,484382.0
2016-08-29,3.885,3.982,3.875,3.904,1157873.0
2016-08-30,3.982,4.089,3.904,3.953,979460.0
2016-08-31,3.933,3.953,3.856,3.875,844770.0
2016-09-01,3.894,3.953,3.885,3.933,747330.0
2016-09-02,3.972,4.011,3.943,3.982,2523223.0
2016-09-05,3.982,3.982,3.982,3.982,0.0
2016-09-06,4.017,4.017,4.017,4.017,0.0
2016-09-07,4.017,4.017,4.017,4.017,0.0
2016-09-08,4.301,4.34,4.144,4.164,3300018.0
2016-09-09,4.164,4.174,4.027,4.056,1467097.0
2016-09-12,3.997,3.997,3.782,3.87,1318745.0
2016-09-13,3.997,3.997,3.88,3.909,843750.0
2016-09-14,3.909,3.938,3.85,3.938,1783849.0
2016-09-15,3.987,3.987,3.909,3.938,1818710.0
2016-09-16,3.968,4.046,3.958,4.017,9077472.0
2016-09-19,4.027,4.056,4.007,4.027,548106.0
2016-09-20,4.046,4.35,4.022,4.252,4498734.0
2016-09-21,4.291,4.291,4.223,4.232,1810316.0
2016-09-22,4.272,4.291,4.213,4.223,1225463.0
2016-09-23,4.223,4.242,4.193,4.242,1897101.0
2016-09-26,4.272,4.369,4.232,4.32,2089616.0
2016-09-27,4.311,4.32,4.203,4.223,1589807.0
2016-09-28,4.223,4.252,4.174,4.193,925427.0
2016-09-29,4.213,4.242,4.174,4.193,1075999.0
2016-09-30,4.125,4.183,4.095,4.134,1048700.0
2016-10-03,4.203,4.213,4.144,4.144,473299.0
2016-10-04,4.134,4.154,4.056,4.095,1725927.0
2016-10-05,4.085,4.134,4.027,4.105,2041692.0
2016-10-06,4.105,4.134,4.036,4.046,1236391.0
2016-10-07,4.027,4.046,3.978,4.007,863682.0
2016-10-10,4.007,4.036,3.948,3.968,744738.0
2016-10-11,3.978,3.997,3.929,3.948,640695.0
2016-10-12,3.938,3.948,3.811,3.831,1881828.0
2016-10-13,3.772,3.772,3.4,3.703,2233608.0
2016-10-14,3.644,3.684,3.547,3.556,2236655.0
2016-10-17,3.517,3.527,3.419,3.429,1958572.0
2016-10-18,3.419,3.537,3.331,3.527,2201137.0
2016-10-19,3.596,3.703,3.586,3.693,2737491.0
2016-10-20,3.733,3.919,3.703,3.899,3549292.0
2016-10-21,3.909,3.909,3.742,3.791,1597927.0
2016-10-24,3.791,3.791,3.684,3.684,1130409.0
2016-10-25,3.693,3.772,3.693,3.762,874615.0
2016-10-26,3.723,3.742,3.644,3.684,1419959.0
2016-10-27,3.693,3.713,3.615,3.615,992897.0
2016-10-28,3.605,3.625,3.527,3.596,1253511.0
2016-10-31,3.566,3.625,3.556,3.605,767356.0
2016-11-01,3.547,3.596,3.537,3.576,595150.0
2016-11-02,3.537,3.547,3.184,3.311,5476367.0
2016-11-03,3.262,3.311,3.174,3.262,5172668.0
2016-11-04,3.262,3.311,3.145,3.213,2785299.0
2016-11-07,3.253,3.311,3.243,3.292,1980701.0
2016-11-08,3.38,3.566,3.365,3.537,2817399.0
2016-11-09,3.556,3.556,3.272,3.311,3096132.0
2016-11-10,3.507,3.507,3.409,3.488,2218816.0
2016-11-11,3.498,3.527,3.243,3.321,1916343.0
2016-11-14,3.292,3.292,3.047,3.066,3588290.0
2016-11-15,3.057,3.057,2.959,2.988,5467774.0
2016-11-16,3.106,3.115,2.92,2.939,2554298.0
2016-11-17,2.939,3.047,2.9,3.008,1944971.0
2016-11-18,3.037,3.106,2.959,3.086,2193220.0
2016-11-21,3.135,3.135,2.959,3.017,2463508.0
2016-11-22,3.037,3.096,3.008,3.047,1623207.0
2016-11-23,3.057,3.096,2.998,3.076,1875002.0
2016-11-24,3.145,3.311,3.096,3.204,3892994.0
2016-11-25,3.243,3.282,3.145,3.262,3169463.0
2016-11-28,3.272,3.272,3.027,3.115,4270525.0
2016-11-29,3.106,3.115,2.959,3.086,3368867.0
2016-11-30,3.106,3.155,3.047,3.096,2332299.0
2016-12-01,3.106,3.106,2.949,2.998,2178087.0
2016-12-02,2.969,2.969,2.822,2.831,3712843.0
2016-12-05,2.812,2.831,2.714,2.743,3274162.0
2016-12-06,2.763,2.851,2.733,2.841,2961954.0
2016-12-07,2.812,2.9,2.812,2.88,3710188.0
2016-12-08,2.91,2.978,2.9,2.949,2835666.0
2016-12-09,2.969,3.066,2.871,2.88,3453196.0
2016-12-12,2.92,2.929,2.871,2.9,1247797.0
2016-12-13,2.929,2.998,2.851,2.969,2075344.0
2016-12-14,3.047,3.262,3.037,3.233,4743138.0
2016-12-15,3.292,3.4,3.243,3.292,2892374.0
2016-12-16,3.321,3.321,3.253,3.302,2415600.0
2016-12-19,3.331,3.453,3.311,3.419,2568955.0
2016-12-20,3.439,3.517,3.429,3.488,3318018.0
2016-12-21,3.547,3.556,3.458,3.507,2100422.0
2016-12-22,3.498,3.517,3.449,3.498,1000616.0
2016-12-23,3.498,3.517,3.458,3.507,648282.0
2016-12-28,3.517,3.576,3.498,3.556,804502.0
2016-12-29,3.576,3.576,3.517,3.566,680258.0
2016-12-30,3.576,3.576,3.517,3.566,354805.0
2017-01-03,3.596,3.674,3.576,3.625,1246251.0
2017-01-04,3.625,3.625,3.478,3.498,1667696.0
2017-01-05,3.488,3.556,3.39,3.507,2099701.0
2017-01-06,3.566,3.576,3.4,3.449,1697653.0
2017-01-09,3.449,3.449,3.36,3.429,2647375.0
2017-01-10,3.429,3.507,3.429,3.449,1251188.0
2017-01-11,3.498,3.527,3.414,3.419,1107980.0
2017-01-12,3.429,3.478,3.385,3.4,1058566.0
2017-01-13,3.4,3.4,3.36,3.36,1063484.0
2017-01-16,3.38,3.39,3.311,3.36,1271334.0
2017-01-17,3.351,3.37,3.321,3.321,1943307.0
2017-01-18,3.292,3.292,3.184,3.253,2352750.0
2017-01-19,3.253,3.282,3.213,3.223,1338372.0
2017-01-20,3.243,3.321,3.243,3.282,1461674.0
2017-01-23,3.321,3.351,3.184,3.213,1149187.0
2017-01-24,3.213,3.262,3.209,3.223,929005.0
2017-01-25,3.243,3.272,3.213,3.223,519551.0
2017-01-27,3.223,3.331,3.194,3.282,968675.0
2017-01-30,3.233,3.233,3.086,3.115,2060748.0
2017-01-31,3.076,3.086,2.988,3.017,3498920.0
2017-02-01,2.998,3.096,2.969,3.066,1288295.0
2017-02-02,3.037,3.086,3.027,3.057,1322172.0
2017-02-03,3.037,3.174,3.037,3.135,1219455.0
2017-02-06,3.164,3.164,3.013,3.027,1460124.0
2017-02-07,3.027,3.076,2.988,2.998,1259667.0
2017-02-08,2.998,3.037,2.959,3.008,1103811.0
2017-02-09,3.066,3.096,3.008,3.076,659531.0
2017-02-10,3.076,3.164,3.047,3.145,1185037.0
2017-02-13,3.135,3.204,3.135,3.155,1143681.0
2017-02-14,3.174,3.233,3.145,3.155,1492450.0
2017-02-15,3.184,3.204,3.086,3.145,1381230.0
2017-02-16,3.164,3.164,3.027,3.047,1891459.0
2017-02-17,3.037,3.047,2.959,2.959,2500566.0
2017-02-20,3.057,3.076,3.017,3.037,1425888.0
2017-02-21,3.047,3.086,3.027,3.076,1305612.0
2017-02-22,3.096,3.096,3.017,3.057,854273.0
2017-02-23,3.057,3.15,3.057,3.106,1012104.0
2017-02-24,3.429,3.547,3.429,3.488,6820291.0
2017-02-27,3.537,3.742,3.517,3.723,4002734.0
2017-02-28,3.713,3.733,3.566,3.635,2713384.0
2017-03-01,3.625,3.674,3.596,3.654,1561167.0
2017-03-02,3.664,3.703,3.644,3.703,1865981.0
2017-03-03,3.723,3.733,3.664,3.693,1069069.0
2017-03-06,3.713,3.752,3.654,3.684,913691.0
2017-03-07,3.674,3.88,3.674,3.791,3004158.0
2017-03-08,3.821,3.86,3.762,3.821,2725855.0
2017-03-09,3.87,3.968,3.831,3.919,3101821.0
2017-03-10,3.919,3.929,3.88,3.919,1902556.0
2017-03-13,3.919,3.938,3.889,3.909,1340958.0
2017-03-14,3.899,3.938,3.87,3.929,2577303.0
2017-03-15,3.929,3.938,3.87,3.919,2165260.0
2017-03-16,3.88,3.938,3.88,3.919,2025932.0
2017-03-17,3.938,3.948,3.87,3.88,1988954.0
2017-03-20,3.88,3.938,3.87,3.909,1105091.0
2017-03-21,3.821,3.85,3.801,3.811,1244411.0
2017-03-22,3.772,3.811,3.733,3.791,892393.0
2017-03-23,3.821,3.84,3.772,3.811,719926.0
2017-03-24,3.84,3.919,3.821,3.84,957420.0
2017-03-27,3.801,3.811,3.742,3.772,950904.0
2017-03-28,3.752,3.87,3.742,3.86,888833.0
2017-03-29,3.87,3.88,3.831,3.86,995060.0
2017-03-30,3.87,3.919,3.831,3.88,1587273.0
2017-03-31,3.919,4.085,3.909,3.997,1582072.0
2017-04-03,4.036,4.076,3.831,3.85,1539394.0
2017-04-04,3.84,3.88,3.772,3.86,732197.0
2017-04-05,3.87,3.899,3.816,3.86,1053803.0
2017-04-06,3.88,3.909,3.84,3.85,943727.0
2017-04-07,3.85,3.899,3.801,3.84,1098026.0
2017-04-10,3.84,3.85,3.762,3.801,1454740.0
2017-04-11,3.811,3.86,3.801,3.831,594008.0
2017-04-12,3.88,3.88,3.801,3.831,1136445.0
2017-04-13,3.821,3.87,3.811,3.84,916818.0
2017-04-18,3.87,3.987,3.85,3.968,1636123.0
2017-04-19,3.958,3.958,3.87,3.929,1516538.0
2017-04-20,3.929,3.997,3.86,3.997,1205264.0
2017-04-21,4.036,4.095,4.036,4.066,827631.0
2017-04-24,4.115,4.134,4.076,4.095,1205230.0
2017-04-26,4.115,4.174,4.09,4.115,1776935.0
2017-04-27,4.115,4.125,4.08,4.095,848302.0
2017-04-28,4.095,4.125,4.066,4.076,752789.0
2017-05-01,4.076,4.125,4.076,4.105,842735.0
2017-05-02,4.115,4.183,4.095,4.183,1198147.0
2017-05-03,4.193,4.311,4.193,4.272,1694713.0
2017-05-04,4.262,4.301,4.223,4.232,2073083.0
2017-05-05,4.213,4.272,4.134,4.144,977364.0
2017-05-08,4.203,4.203,4.149,4.164,1569246.0
2017-05-09,4.183,4.296,4.154,4.223,2024804.0
2017-05-10,4.262,4.301,4.232,4.281,1205686.0
2017-05-11,4.311,4.428,4.281,4.33,1397770.0
2017-05-12,4.36,4.379,4.223,4.223,1331114.0
2017-05-15,4.213,4.306,4.193,4.291,1223566.0
2017-05-16,4.34,4.36,4.223,4.301,867571.0
2017-05-17,4.301,4.32,4.242,4.242,983402.0
2017-05-18,4.144,4.223,4.125,4.223,1515736.0
2017-05-19,4.183,4.252,4.183,4.203,1937845.0
2017-05-22,4.242,4.272,4.213,4.272,1415395.0
2017-05-23,4.291,4.516,4.232,4.467,3211510.0
2017-05-24,4.487,4.614,4.477,4.614,2541769.0
2017-05-25,4.683,4.712,4.546,4.546,3595007.0
2017-05-26,4.536,4.546,4.438,4.438,3152858.0
2017-05-29,4.507,4.507,4.399,4.399,1122448.0
2017-05-30,4.409,4.438,4.35,4.35,1562784.0
2017-05-31,4.379,4.409,4.35,4.369,1664903.0
2017-06-01,4.369,4.409,4.34,4.36,1470943.0
2017-06-02,4.369,4.369,4.311,4.36,1777712.0
2017-06-05,4.33,4.453,4.33,4.448,1800070.0
2017-06-06,4.438,4.536,4.418,4.458,1753620.0
2017-06-07,4.507,4.507,4.379,4.409,1002635.0
2017-06-08,4.379,4.389,4.32,4.33,1024330.0
2017-06-09,4.311,4.311,4.242,4.272,1149056.0
2017-06-13,4.193,4.213,4.144,4.174,1716720.0
2017-06-14,4.213,4.291,4.198,4.223,2549245.0
2017-06-15,4.232,4.301,4.232,4.281,1909015.0
2017-06-16,4.272,4.467,4.272,4.448,2699255.0
2017-06-19,4.458,4.526,4.438,4.526,2288855.0
2017-06-20,4.536,4.585,4.477,4.536,1455457.0
2017-06-21,4.507,4.536,4.487,4.507,1280845.0
2017-06-22,4.507,4.512,4.463,4.507,852036.0
2017-06-23,4.556,4.585,4.487,4.516,914681.0
2017-06-26,4.507,4.57,4.492,4.507,1191235.0
2017-06-27,4.467,4.472,4.414,4.458,1143288.0
2017-06-28,4.458,4.502,4.414,4.487,750010.0
2017-06-29,4.507,4.507,4.389,4.497,1181576.0
2017-06-30,4.409,4.428,4.35,4.418,1902595.0
2017-07-03,4.418,4.467,4.33,4.34,1632522.0
2017-07-04,4.35,4.477,4.35,4.438,1152528.0
2017-07-05,4.418,4.423,4.36,4.409,934082.0
2017-07-06,4.379,4.467,4.365,4.448,1191959.0
2017-07-07,4.34,4.34,4.183,4.252,2474071.0
2017-07-10,4.262,4.409,4.262,4.32,1283434.0
2017-07-11,4.32,4.355,4.237,4.33,1170307.0
2017-07-12,4.291,4.32,4.213,4.232,1018931.0
2017-07-13,4.281,4.374,4.272,4.34,1278843.0
2017-07-14,4.35,4.409,4.33,4.36,890145.0
2017-07-17,4.33,4.389,4.32,4.36,964937.0
2017-07-18,4.399,4.438,4.35,4.379,1079083.0
2017-07-19,4.35,4.35,4.027,4.183,2728403.0
2017-07-20,4.164,4.164,4.036,4.056,4463153.0
2017-07-21,4.046,4.134,4.041,4.105,2896993.0
2017-07-24,4.046,4.061,3.938,3.948,3115472.0
2017-07-25,3.948,4.027,3.948,3.968,1991958.0
2017-07-26,4.027,4.174,4.027,4.046,2580194.0
2017-07-27,4.056,4.115,4.056,4.085,2554732.0
2017-07-28,4.105,4.134,4.071,4.085,2829158.0
2017-07-31,4.066,4.076,4.022,4.027,2727166.0
2017-08-01,4.036,4.046,3.987,4.027,1724846.0
2017-08-02,4.027,4.041,3.997,4.027,1754689.0
2017-08-03,4.017,4.154,3.997,4.144,1634695.0
2017-08-04,4.125,4.178,4.115,4.134,1309033.0
2017-08-07,4.125,4.164,4.11,4.144,709258.0
2017-08-08,4.164,4.174,4.076,4.095,1439502.0
2017-08-09,4.125,4.154,4.066,4.134,706123.0
2017-08-10,4.134,4.183,4.105,4.105,736919.0
2017-08-11,4.056,4.085,4.017,4.056,1221685.0
2017-08-14,4.095,4.183,4.095,4.144,861996.0
2017-08-15,4.164,4.35,4.164,4.34,1627476.0
2017-08-16,4.35,4.35,4.272,4.33,1449856.0
2017-08-17,4.34,4.399,4.32,4.389,1068477.0
2017-08-18,4.35,4.418,4.311,4.389,1303722.0
2017-08-21,4.36,4.389,4.272,4.291,1231135.0
2017-08-22,4.291,4.32,4.262,4.281,840346.0
2017-08-23,4.291,4.291,4.129,4.183,1492996.0
2017-08-24,4.164,4.203,4.144,4.174,1192225.0
2017-08-25,4.164,4.203,4.149,4.164,1081284.0
2017-08-28,4.183,4.213,4.164,4.164,802604.0
2017-08-29,4.164,4.203,4.154,4.174,1283624.0
2017-08-30,4.144,4.193,4.134,4.164,937672.0
2017-08-31,4.154,4.502,4.134,4.487,2885628.0
2017-09-01,4.428,4.605,4.36,4.458,2801424.0
2017-09-04,4.418,4.595,4.34,4.565,2812974.0
2017-09-05,4.565,4.575,4.438,4.516,1499269.0
2017-09-06,4.477,4.516,4.438,4.477,1450402.0
2017-09-07,4.438,4.507,4.438,4.477,1321366.0
2017-09-08,4.497,4.624,4.448,4.565,1602996.0
2017-09-11,4.605,4.673,4.59,4.595,1608264.0
2017-09-12,4.605,4.605,4.556,4.565,1550793.0
2017-09-13,4.565,4.624,4.546,4.605,1435454.0
2017-09-14,4.565,4.595,4.556,4.585,850811.0
2017-09-15,4.605,4.605,4.521,4.556,1186770.0
2017-09-18,4.556,4.614,4.546,4.546,1301227.0
2017-09-19,4.556,4.575,4.507,4.507,558724.0
2017-09-20,4.556,4.605,4.507,4.546,1082334.0
2017-09-21,4.516,4.546,4.428,4.428,1355132.0
2017-09-22,4.477,4.487,4.399,4.399,1213126.0
2017-09-25,4.399,4.438,4.34,4.34,1038295.0
2017-09-26,4.36,4.379,4.276,4.281,1001282.0
2017-09-27,4.32,4.32,4.262,4.281,943146.0
2017-09-28,4.301,4.389,4.291,4.34,1486373.0
2017-09-29,4.301,4.33,4.272,4.272,815679.0
2017-10-02,4.311,4.379,4.301,4.33,918426.0
2017-10-03,4.33,4.374,4.281,4.36,663027.0
2017-10-04,4.36,4.409,4.36,4.369,1191553.0
2017-10-05,4.36,4.418,4.34,4.379,900032.0
2017-10-06,4.36,4.423,4.34,4.409,865210.0
2017-10-09,4.458,4.516,4.448,4.487,988979.0
2017-10-10,4.487,4.605,4.487,4.595,1391043.0
2017-10-11,4.605,4.742,4.605,4.683,1137174.0
2017-10-12,4.683,4.722,4.634,4.722,1285134.0
2017-10-13,4.732,4.771,4.712,4.712,902152.0
2017-10-16,4.801,4.82,4.771,4.801,1373547.0
2017-10-17,4.801,4.835,4.752,4.801,1302085.0
2017-10-18,4.801,4.84,4.791,4.81,801981.0
2017-10-19,4.801,4.879,4.761,4.85,4348188.0
2017-10-20,4.85,4.977,4.83,4.908,1320241.0
2017-10-23,4.928,4.987,4.913,4.967,1291517.0
2017-10-24,4.977,5.06,4.962,5.045,2635505.0
2017-10-25,5.085,5.09,4.977,4.996,1150831.0
2017-10-26,5.045,5.094,5.036,5.075,958917.0
2017-10-27,5.094,5.094,4.967,4.996,1728842.0
2017-10-30,5.016,5.094,5.016,5.016,1290809.0
2017-10-31,5.045,5.094,5.045,5.055,943012.0
2017-11-01,5.065,5.129,5.036,5.045,1445679.0
2017-11-02,5.085,5.104,5.065,5.065,865315.0
2017-11-03,5.085,5.104,5.026,5.055,894473.0
2017-11-06,5.085,5.163,5.085,5.143,899312.0
2017-11-07,5.173,5.232,5.143,5.192,1048849.0
2017-11-08,5.192,5.232,5.143,5.163,759346.0
2017-11-09,5.192,5.251,5.192,5.192,882739.0
2017-11-10,5.222,5.251,5.163,5.222,971161.0
2017-11-13,5.232,5.241,5.114,5.124,1229545.0
2017-11-14,5.124,5.183,5.114,5.163,596693.0
2017-11-15,5.173,5.349,5.173,5.29,1140521.0
2017-11-16,5.251,5.349,5.251,5.31,1335899.0
2017-11-17,5.388,5.457,5.339,5.339,1526654.0
2017-11-20,5.349,5.418,5.232,5.232,2183646.0
2017-11-21,5.281,5.32,5.241,5.3,710616.0
2017-11-22,5.33,5.432,5.251,5.418,1796496.0
2017-11-23,5.486,5.555,5.437,5.555,1223409.0
2017-11-24,5.682,5.682,5.462,5.506,1530108.0
2017-11-27,5.535,5.643,5.535,5.614,1464918.0
2017-11-28,5.653,5.761,5.604,5.731,1928618.0
2017-11-29,5.8,5.888,5.761,5.78,2096758.0
2017-11-30,5.819,5.883,5.682,5.702,2322613.0
2017-12-01,5.741,5.751,5.614,5.672,1672754.0
2017-12-04,5.721,5.81,5.633,5.633,1560693.0
2017-12-05,5.584,5.584,5.437,5.486,2734025.0
2017-12-06,5.486,5.633,5.398,5.526,2300835.0
2017-12-07,5.545,5.668,5.545,5.575,1319830.0
2017-12-08,5.604,5.653,5.535,5.545,1422973.0
2017-12-11,5.565,5.633,5.447,5.614,1676328.0
2017-12-12,5.614,5.619,5.545,5.555,1401421.0
2017-12-13,5.535,5.555,5.467,5.555,1411429.0
2017-12-14,5.643,5.672,5.486,5.535,1405465.0
2017-12-15,5.545,5.565,5.516,5.545,1135260.0
2017-12-18,5.633,5.908,5.604,5.839,2991106.0
2017-12-19,5.888,6.02,5.859,5.927,2268350.0
2017-12-20,5.927,6.035,5.917,5.966,1381791.0
2017-12-21,5.966,6.059,5.908,5.937,1486767.0
2017-12-22,5.996,6.055,5.937,5.957,987931.0
2017-12-27,6.006,6.035,5.927,5.947,537791.0
2017-12-28,5.986,6.035,5.957,5.996,605136.0
2017-12-29,6.025,6.025,5.868,5.878,607993.0
2018-01-02,5.839,5.937,5.79,5.849,736353.0
2018-01-03,5.839,5.839,5.682,5.8,927529.0
2018-01-04,5.878,5.937,5.839,5.917,962904.0
2018-01-05,5.947,5.947,5.888,5.908,527524.0
2018-01-08,5.927,5.952,5.913,5.927,621043.0
2018-01-09,5.917,5.966,5.898,5.927,1099158.0
2018-01-10,5.957,5.966,5.8,5.81,2121585.0
2018-01-11,5.81,5.937,5.8,5.898,981444.0
2018-01-12,5.917,5.957,5.815,5.839,1023730.0
2018-01-15,5.81,5.849,5.467,5.604,3998952.0
2018-01-16,5.604,5.672,5.486,5.516,2138506.0
2018-01-17,5.506,5.565,5.477,5.477,847928.0
2018-01-18,5.486,5.526,5.418,5.418,1795644.0
2018-01-19,5.369,5.369,5.153,5.281,5051238.0
2018-01-22,5.33,5.398,5.33,5.349,2044799.0
2018-01-23,5.349,5.579,5.349,5.575,1991440.0
2018-01-24,5.604,5.672,5.506,5.653,1564715.0
2018-01-25,5.672,5.672,5.575,5.614,702710.0
2018-01-29,5.682,5.721,5.604,5.623,1291260.0
2018-01-30,5.623,5.643,5.506,5.526,1243225.0
2018-01-31,5.477,5.594,5.437,5.584,1352481.0
2018-02-01,5.575,5.633,5.555,5.623,782324.0
2018-02-02,5.878,6.231,5.79,6.172,3705728.0
2018-02-05,5.888,6.055,5.888,5.996,2768725.0
2018-02-06,5.682,5.81,5.604,5.692,3063912.0
2018-02-07,5.829,6.006,5.731,5.8,1577282.0
2018-02-08,5.77,5.878,5.751,5.849,1757675.0
2018-02-09,5.643,5.712,5.594,5.623,2338960.0
2018-02-12,5.731,5.927,5.702,5.878,2282902.0
2018-02-13,5.908,6.133,5.819,6.074,3767311.0
2018-02-14,6.074,6.094,6.015,6.084,1892480.0
2018-02-15,5.888,5.986,5.868,5.878,1726193.0
2018-02-16,5.898,5.966,5.839,5.888,1585018.0
2018-02-19,5.927,6.055,5.917,6.045,1304464.0
2018-02-20,6.035,6.094,5.996,6.074,1421496.0
2018-02-21,6.025,6.162,5.961,5.976,1629736.0
2018-02-22,6.006,6.084,5.868,5.957,1865253.0
2018-02-23,6.486,7.201,6.388,6.574,6452430.0
2018-02-26,6.809,7.093,6.603,6.623,4864353.0
2018-02-27,6.76,6.799,6.574,6.701,3639386.0
2018-02-28,6.701,6.721,6.535,6.535,1622485.0
2018-03-01,6.486,6.574,6.427,6.544,2647521.0
2018-03-02,6.456,6.662,6.417,6.535,2186323.0
2018-03-05,6.564,6.691,6.476,6.535,2404249.0
2018-03-06,6.584,6.633,6.525,6.574,1677104.0
2018-03-07,6.535,6.642,6.456,6.574,1223601.0
2018-03-08,6.564,6.789,6.564,6.652,2611967.0
2018-03-09,6.662,6.701,6.623,6.662,1455303.0
2018-03-12,6.76,6.878,6.75,6.76,1834227.0
2018-03-13,6.76,6.809,6.682,6.75,1449778.0
2018-03-14,6.711,6.716,6.628,6.701,1537177.0
2018-03-15,6.701,6.731,6.633,6.672,1527211.0
2018-03-16,6.711,6.848,6.691,6.819,1291107.0
2018-03-19,6.868,6.897,6.672,6.76,1569369.0
2018-03-20,6.75,6.76,6.564,6.682,1226355.0
2018-03-21,6.711,6.711,6.642,6.662,677691.0
2018-03-22,6.662,6.662,6.505,6.584,1016628.0
2018-03-23,6.476,6.505,6.358,6.378,1289548.0
2018-03-26,6.358,6.407,6.211,6.378,1239437.0
2018-03-27,6.437,6.613,6.417,6.593,1451632.0
2018-03-28,6.486,6.505,6.378,6.427,965080.0
2018-03-29,6.388,6.456,6.334,6.407,1239975.0
2018-04-03,6.309,6.309,6.153,6.211,1356150.0
2018-04-04,6.231,6.251,6.123,6.241,1288843.0
2018-04-05,6.348,6.407,6.202,6.378,1688075.0
2018-04-06,6.378,6.446,6.28,6.427,1050043.0
2018-04-09,6.368,6.397,6.299,6.378,734529.0
2018-04-10,6.368,6.466,6.368,6.427,663838.0
2018-04-11,6.427,6.456,6.407,6.417,1179174.0
2018-04-12,6.437,6.456,6.378,6.417,1253180.0
2018-04-13,6.466,6.637,6.446,6.623,1766572.0
2018-04-16,6.623,6.691,6.486,6.672,2104673.0
2018-04-17,6.672,6.672,6.672,6.672,0.0
2018-04-18,6.956,7.22,6.78,6.907,6227976.0
2018-04-19,6.927,6.927,6.662,6.691,5054859.0
2018-04-20,6.691,6.691,6.584,6.593,1964238.0
2018-04-23,6.554,6.554,6.378,6.417,2932933.0
2018-04-24,6.417,6.505,6.417,6.456,2264417.0
2018-04-26,6.427,6.589,6.373,6.515,2179312.0
2018-04-27,6.633,6.691,6.603,6.662,3491022.0
2018-04-30,6.711,6.819,6.711,6.75,1370275.0
2018-05-01,6.799,6.927,6.76,6.907,1902980.0
2018-05-02,6.956,7.044,6.936,7.015,2229371.0
2018-05-03,7.054,7.152,7.054,7.103,1893502.0
2018-05-04,7.103,7.132,7.054,7.064,1734572.0
2018-05-07,7.122,7.122,7.024,7.073,1761052.0
2018-05-08,7.083,7.191,7.073,7.152,1791025.0
2018-05-09,7.152,7.338,7.152,7.318,2178539.0
2018-05-10,7.338,7.392,7.216,7.338,1498592.0
2018-05-11,7.309,7.392,7.299,7.338,1059369.0
2018-05-14,7.328,7.367,7.24,7.358,1117238.0
2018-05-15,7.348,7.426,7.338,7.416,1259964.0
2018-05-16,7.416,7.505,7.387,7.475,1237884.0
2018-05-17,7.612,7.632,7.465,7.505,1135892.0
2018-05-18,7.524,7.583,7.465,7.465,873297.0
2018-05-21,7.485,7.666,7.48,7.544,1703756.0
2018-05-22,7.397,7.505,7.328,7.348,2402286.0
2018-05-23,7.309,7.367,7.196,7.25,1336123.0
2018-05-24,7.162,7.358,7.162,7.348,1352873.0
2018-05-25,7.299,7.328,7.211,7.25,1804661.0
2018-05-28,7.25,7.426,7.24,7.348,1131984.0
2018-05-29,7.338,7.338,7.113,7.122,1487300.0
2018-05-30,7.054,7.23,7.034,7.22,1027745.0
2018-05-31,7.269,7.358,7.22,7.338,1434412.0
2018-06-01,7.269,7.367,7.25,7.299,1197666.0
2018-06-04,7.338,7.554,7.299,7.554,1441421.0
2018-06-05,7.524,7.627,7.475,7.514,1187233.0
2018-06-06,7.544,7.642,7.416,7.456,1534927.0
2018-06-07,7.426,7.446,7.358,7.377,1229748.0
2018-06-08,7.387,7.46,7.353,7.377,1120435.0
2018-06-12,7.397,7.642,7.377,7.622,1290536.0
2018-06-13,7.593,7.71,7.495,7.563,1177218.0
2018-06-14,7.583,7.764,7.514,7.573,2093272.0
2018-06-15,7.642,7.749,7.602,7.622,1503334.0
2018-06-18,7.622,7.72,7.456,7.465,1850346.0
2018-06-19,7.514,7.661,7.465,7.524,2032814.0
2018-06-20,7.632,7.74,7.593,7.72,1258340.0
2018-06-21,7.906,7.945,7.789,7.936,2076001.0
2018-06-22,7.936,8.024,7.749,7.798,1434731.0
2018-06-25,7.847,7.877,7.622,7.671,1161540.0
2018-06-26,7.661,7.691,7.509,7.642,1187451.0
2018-06-27,7.681,7.779,7.632,7.642,1191082.0
2018-06-28,7.691,7.691,7.465,7.485,1053065.0
2018-06-29,7.544,7.573,7.397,7.407,1485381.0
2018-07-02,7.495,7.568,7.358,7.358,1588230.0
2018-07-03,7.407,7.49,7.367,7.397,1547965.0
2018-07-04,7.407,7.426,7.289,7.289,1283363.0
2018-07-05,7.348,7.348,7.132,7.171,2319730.0
2018-07-06,7.152,7.211,7.073,7.162,2108634.0
2018-07-09,7.191,7.279,7.162,7.211,2252432.0
2018-07-10,7.054,7.127,6.711,6.946,6306559.0
2018-07-11,6.927,6.931,6.843,6.868,2370423.0
2018-07-12,6.858,7.093,6.848,7.034,1956315.0
2018-07-13,7.113,7.289,7.113,7.132,1601718.0
2018-07-16,7.132,7.132,6.995,6.995,1250394.0
2018-07-17,6.985,7.024,6.927,6.975,899415.0
2018-07-18,7.015,7.098,7.01,7.054,1344015.0
2018-07-19,7.054,7.083,7.015,7.064,1153540.0
2018-07-20,7.093,7.113,6.995,6.995,1060525.0
2018-07-23,7.064,7.132,6.995,7.034,1380092.0
2018-07-24,7.132,7.22,7.034,7.171,1448913.0
2018-07-25,7.191,7.191,7.054,7.142,1210914.0
2018-07-26,7.142,7.191,7.073,7.122,949254.0
2018-07-27,7.191,7.269,7.162,7.191,937386.0
2018-07-30,7.181,7.23,7.142,7.22,1371735.0
2018-07-31,7.191,7.23,6.878,7.064,2177606.0
2018-08-01,7.083,7.113,6.995,7.005,1364068.0
2018-08-02,7.005,7.142,7.005,7.015,756891.0
2018-08-03,7.054,7.24,7.044,7.24,1058245.0
2018-08-06,7.279,7.318,7.103,7.162,723431.0
2018-08-07,7.162,7.23,7.044,7.054,1014037.0
2018-08-08,7.044,7.122,6.927,7.073,1643279.0
2018-08-09,7.093,7.152,6.975,6.975,946298.0
2018-08-10,7.015,7.122,6.946,6.956,1047058.0
2018-08-13,6.956,7.064,6.868,6.887,889875.0
2018-08-14,6.985,7.176,6.966,7.073,1042620.0
2018-08-15,7.073,7.176,7.034,7.132,775162.0
2018-08-16,7.103,7.103,7.005,7.005,874231.0
2018-08-17,7.005,7.132,6.995,7.064,943082.0
2018-08-20,7.064,7.073,6.819,6.838,2161526.0
2018-08-21,6.809,6.887,6.574,6.76,4132363.0
2018-08-22,6.682,6.975,6.672,6.966,2148971.0
2018-08-23,6.966,7.22,6.966,7.181,1193897.0
2018-08-24,7.211,7.284,7.132,7.171,1269125.0
2018-08-27,7.201,7.299,7.191,7.289,1084852.0
2018-08-28,7.318,7.367,7.191,7.22,1323443.0
2018-08-29,7.103,7.157,6.868,6.887,2782837.0
2018-08-30,7.005,7.26,6.936,7.201,2318553.0
2018-08-31,7.22,7.446,6.838,6.946,4242355.0
2018-09-03,6.946,6.975,6.682,6.711,2140767.0
2018-09-04,6.476,6.652,6.368,6.564,4314627.0
2018-09-05,6.544,6.544,6.202,6.397,4268176.0
2018-09-06,6.28,6.299,6.006,6.104,5360029.0
2018-09-07,5.937,5.976,5.829,5.849,6111780.0
2018-09-10,5.888,5.986,5.663,5.721,3760060.0
2018-09-11,5.868,6.113,5.844,6.094,5876698.0
2018-09-12,6.143,6.172,5.893,5.937,4648595.0
2018-09-13,5.957,5.966,5.8,5.829,2705439.0
2018-09-14,5.859,6.045,5.81,6.025,2771629.0
2018-09-17,6.025,6.055,5.908,6.015,2258713.0
2018-09-18,6.035,6.074,5.966,6.045,2497184.0
2018-09-19,6.123,6.28,6.094,6.182,3606479.0
2018-09-20,6.094,6.162,6.03,6.133,2369580.0
2018-09-21,6.172,6.28,6.133,6.231,2786386.0
2018-09-24,6.231,6.26,6.162,6.182,1481169.0
2018-09-25,6.221,6.378,6.192,6.348,1607144.0
2018-09-26,6.378,6.388,6.28,6.368,1539836.0
2018-09-27,6.368,6.427,6.348,6.378,1815632.0
2018-09-28,6.495,6.535,6.348,6.368,1584625.0
2018-10-01,6.368,6.397,6.26,6.339,1090896.0
2018-10-02,6.319,6.417,6.192,6.251,1879115.0
2018-10-03,6.26,6.397,6.251,6.388,2097923.0
2018-10-04,6.388,6.427,6.202,6.29,3217437.0
2018-10-05,6.172,6.192,6.064,6.113,2873357.0
2018-10-08,6.221,6.231,5.947,6.006,2163343.0
2018-10-09,6.251,6.427,6.084,6.162,3571985.0
2018-10-10,6.182,6.417,6.182,6.348,3664635.0
2018-10-11,6.113,6.211,5.908,6.162,5778539.0
2018-10-12,6.074,6.157,5.996,6.123,2677195.0
2018-10-15,5.996,6.045,5.834,5.937,2576302.0
2018-10-16,5.966,5.976,5.888,5.908,1614770.0
2018-10-17,5.908,6.123,5.908,6.084,1676147.0
2018-10-18,6.123,6.29,6.094,6.241,1632900.0
2018-10-19,6.202,6.275,6.162,6.231,1505213.0
2018-10-22,6.231,6.29,6.211,6.241,1717509.0
2018-10-23,6.192,6.29,6.172,6.221,2648720.0
2018-10-24,6.241,6.251,5.986,6.055,1429867.0
2018-10-25,5.878,5.917,5.79,5.849,2208319.0
2018-10-26,5.947,6.055,5.633,5.663,3592297.0
2018-10-29,5.663,5.751,5.56,5.751,2262869.0
2018-10-30,5.663,5.692,5.565,5.692,2468246.0
2018-10-31,5.829,5.849,5.604,5.751,1880460.0
2018-11-01,5.819,6.192,5.8,6.015,2169483.0
2018-11-02,5.996,6.206,5.937,6.055,2235397.0
2018-11-05,5.976,6.143,5.937,6.015,2053113.0
2018-11-06,6.025,6.045,5.868,5.957,1012068.0
2018-11-07,5.966,6.035,5.839,6.006,985206.0
2018-11-08,6.055,6.27,6.045,6.162,1247705.0
2018-11-09,6.074,6.275,6.074,6.211,1330971.0
2018-11-12,6.417,6.672,6.231,6.368,3158577.0
2018-11-13,6.27,6.309,6.025,6.064,2805609.0
2018-11-14,6.074,6.094,5.961,6.006,1947558.0
2018-11-15,5.966,5.986,5.819,5.878,1970205.0
2018-11-16,5.859,5.878,5.761,5.78,2781441.0
2018-11-19,5.741,5.883,5.741,5.79,2334971.0
2018-11-20,5.761,5.77,5.682,5.751,1863893.0
2018-11-21,5.692,5.721,5.614,5.633,2404760.0
2018-11-22,5.594,5.79,5.496,5.731,1905301.0
2018-11-23,5.653,5.741,5.623,5.633,1058714.0
2018-11-26,5.604,5.668,5.55,5.633,1063990.0
2018-11-27,5.643,5.868,5.643,5.849,1678527.0
2018-11-28,6.015,6.153,6.006,6.104,2066595.0
2018-11-29,6.231,6.299,6.192,6.29,2631801.0
2018-11-30,6.319,6.324,6.241,6.309,2372468.0
2018-12-03,6.378,6.544,6.368,6.515,2399401.0
2018-12-04,6.603,6.603,6.417,6.427,2570371.0
2018-12-05,6.26,6.397,6.202,6.329,3058994.0
2018-12-06,6.319,6.363,6.192,6.29,2290478.0
2018-12-07,6.28,6.407,6.251,6.358,1509709.0
2018-12-10,6.26,6.378,5.966,6.015,3247471.0
2018-12-11,6.074,6.133,6.006,6.015,1089032.0
2018-12-12,6.045,6.172,6.045,6.113,1218250.0
2018-12-13,6.074,6.26,6.074,6.211,1160289.0
2018-12-14,6.133,6.241,6.133,6.172,1166379.0
2018-12-17,6.084,6.285,6.015,6.26,1231716.0
2018-12-18,6.153,6.319,6.055,6.26,1642499.0
2018-12-19,6.231,6.251,5.966,6.045,1701103.0
2018-12-20,5.976,6.074,5.81,5.839,1773960.0
2018-12-21,5.77,5.859,5.545,5.692,2257028.0
2018-12-24,5.584,5.751,5.535,5.653,789961.0
2018-12-27,5.78,5.898,5.751,5.819,1552927.0
2018-12-28,5.908,5.947,5.78,5.947,851773.0
2018-12-31,6.015,6.074,5.937,5.986,406663.0
2019-01-02,5.986,6.108,5.927,5.957,989871.0
2019-01-03,5.957,6.064,5.888,5.937,843913.0
2019-01-04,5.878,5.927,5.746,5.77,821997.0
2019-01-07,5.917,6.113,5.888,6.094,1160977.0
2019-01-08,6.064,6.211,6.035,6.133,1620410.0
2019-01-09,6.123,6.231,6.074,6.153,1452996.0
2019-01-10,6.153,6.182,6.074,6.143,1084153.0
2019-01-11,6.143,6.236,6.143,6.211,938791.0
2019-01-14,6.299,6.407,6.251,6.388,1729228.0
2019-01-15,6.309,6.407,6.299,6.407,1140470.0
2019-01-16,6.417,6.5,6.378,6.476,1341879.0
2019-01-17,6.544,6.544,6.329,6.407,1127051.0
2019-01-18,6.486,6.505,6.397,6.456,1299765.0
2019-01-21,6.564,6.652,6.495,6.544,1348346.0
2019-01-22,6.564,6.593,6.456,6.535,774609.0
2019-01-23,6.466,6.569,6.437,6.535,1118333.0
2019-01-24,6.525,6.623,6.495,6.564,1740871.0
2019-01-25,6.623,6.716,6.584,6.711,2230485.0
2019-01-29,6.711,6.789,6.613,6.672,2545970.0
2019-01-30,6.731,6.853,6.515,6.554,1541369.0
2019-01-31,6.574,6.76,6.544,6.711,1893886.0
2019-02-01,6.701,6.794,6.652,6.721,2265323.0
2019-02-04,6.662,6.74,6.633,6.701,1644961.0
2019-02-05,6.691,6.819,6.652,6.731,2313184.0
2019-02-06,6.711,6.829,6.691,6.75,1852166.0
2019-02-07,6.75,6.799,6.667,6.731,1702950.0
2019-02-08,6.731,6.74,6.642,6.711,1252980.0
2019-02-11,6.731,6.814,6.711,6.731,1951720.0
2019-02-12,6.74,6.814,6.701,6.711,1831166.0
2019-02-13,6.721,6.829,6.711,6.819,1692548.0
2019-02-14,6.77,6.838,6.74,6.76,1181639.0
2019-02-15,6.731,6.838,6.731,6.838,1653396.0
2019-02-18,6.838,7.005,6.809,6.995,2052819.0
2019-02-19,7.044,7.093,6.966,7.073,2129082.0
2019-02-20,7.054,7.103,6.966,6.985,1640156.0
2019-02-21,6.995,7.005,6.838,6.917,1386400.0
2019-02-22,6.975,6.975,6.868,6.897,1519364.0
2019-02-25,6.907,7.059,6.892,7.054,1358592.0
2019-02-26,7.024,7.024,6.858,6.936,1220806.0
2019-02-27,6.535,6.77,6.143,6.368,10183812.0
2019-02-28,6.025,6.202,5.976,6.113,7045012.0
2019-03-01,6.104,6.202,6.045,6.172,5216980.0
2019-03-04,6.26,6.368,6.221,6.299,3746723.0
2019-03-05,6.299,6.309,6.064,6.251,4520322.0
2019-03-06,6.192,6.251,6.104,6.192,3369069.0
2019-03-07,6.192,6.226,6.074,6.143,3015520.0
2019-03-08,6.123,6.133,6.059,6.084,2644301.0
2019-03-11,6.045,6.074,5.917,5.957,2404384.0
2019-03-12,6.045,6.074,5.952,6.035,2484176.0
2019-03-13,5.986,6.025,5.927,5.937,2492126.0
2019-03-14,5.986,6.045,5.927,6.045,1747141.0
2019-03-15,6.094,6.133,6.025,6.055,1484225.0
2019-03-18,6.055,6.084,6.006,6.055,1243299.0
2019-03-19,6.094,6.113,6.01,6.084,1279101.0
2019-03-20,6.123,6.26,6.084,6.192,1890053.0
2019-03-21,6.162,6.221,6.045,6.084,2142926.0
2019-03-22,6.113,6.197,6.094,6.143,1060705.0
2019-03-25,6.084,6.123,6.035,6.045,1596378.0
2019-03-26,6.094,6.192,6.045,6.143,1790021.0
2019-03-27,6.143,6.182,6.055,6.172,1308968.0
2019-03-28,6.113,6.133,6.025,6.113,1295860.0
2019-03-29,6.123,6.231,6.123,6.182,1523821.0
2019-04-01,6.211,6.226,6.035,6.035,1597224.0
2019-04-02,6.045,6.084,5.986,6.025,1755523.0
2019-04-03,6.064,6.153,5.986,6.006,2558478.0
2019-04-04,6.006,6.084,6.006,6.035,1537595.0
2019-04-05,5.937,5.957,5.78,5.917,4099107.0
2019-04-08,5.908,5.908,5.761,5.81,3339375.0
2019-04-09,5.829,5.878,5.79,5.829,2552312.0
2019-04-10,5.77,5.849,5.721,5.8,2429360.0
2019-04-11,5.78,5.859,5.761,5.81,1149208.0
2019-04-12,5.829,5.883,5.8,5.859,1095337.0
2019-04-15,5.839,5.859,5.77,5.81,1355805.0
2019-04-16,5.8,6.104,5.8,6.104,2414954.0
2019-04-17,6.064,6.123,5.966,5.996,1849840.0
2019-04-18,6.064,6.084,5.981,6.015,1399299.0
2019-04-23,6.015,6.104,6.006,6.084,1360458.0
2019-04-24,6.123,6.29,6.123,6.211,2737584.0
2019-04-26,6.339,6.363,6.241,6.309,1215832.0
2019-04-29,6.309,6.348,6.236,6.29,1724335.0
2019-04-30,6.26,6.295,6.231,6.26,1438848.0
2019-05-01,6.27,6.28,6.236,6.27,1257775.0
2019-05-02,6.319,6.344,6.231,6.26,1607526.0
2019-05-03,6.251,6.339,6.182,6.202,1708727.0
2019-05-06,6.182,6.216,6.143,6.182,2125945.0
2019-05-07,6.172,6.28,6.172,6.241,1406065.0
2019-05-08,6.172,6.187,6.123,6.123,1367517.0
2019-05-09,6.094,6.172,6.055,6.133,987092.0
2019-05-10,6.202,6.339,6.202,6.231,1619382.0
2019-05-13,6.27,6.319,6.211,6.241,1428379.0
2019-05-14,6.104,6.172,6.035,6.074,3430093.0
2019-05-15,6.064,6.251,6.064,6.192,2593598.0
2019-05-16,6.28,6.329,6.211,6.329,1716037.0
2019-05-17,6.348,6.437,6.299,6.358,1792887.0
2019-05-20,6.368,6.397,6.251,6.299,1368303.0
2019-05-21,6.221,6.358,6.202,6.358,1328668.0
2019-05-22,6.339,6.427,6.309,6.319,1298282.0
2019-05-23,6.358,6.603,6.319,6.554,2068038.0
2019-05-24,6.476,6.564,6.427,6.564,1195675.0
2019-05-27,6.564,6.564,6.495,6.554,598959.0
2019-05-28,6.554,6.608,6.535,6.584,1146155.0
2019-05-29,6.613,6.642,6.554,6.613,1072289.0
2019-05-30,6.642,6.642,6.437,6.466,1382511.0
2019-05-31,6.476,6.515,6.397,6.437,1391561.0
2019-06-03,6.466,6.554,6.437,6.515,1742441.0
2019-06-04,6.535,6.544,6.388,6.456,2017540.0
2019-06-05,6.672,6.731,6.593,6.633,1157362.0
2019-06-06,6.672,6.726,6.564,6.593,1447967.0
2019-06-07,6.603,6.652,6.525,6.554,1281123.0
2019-06-11,6.642,6.78,6.623,6.76,1677361.0
2019-06-12,6.78,6.809,6.731,6.76,1532269.0
2019-06-13,6.731,6.799,6.515,6.535,1518662.0
2019-06-14,6.593,6.721,6.544,6.691,1329788.0
2019-06-17,6.662,6.711,6.584,6.593,1025903.0
2019-06-18,6.584,6.652,6.544,6.584,1043173.0
2019-06-19,6.584,6.74,6.564,6.711,1198204.0
2019-06-20,6.662,6.711,6.53,6.564,2106543.0
2019-06-21,6.613,6.691,6.446,6.466,2073167.0
2019-06-24,6.427,6.456,6.28,6.29,1800690.0
2019-06-25,6.309,6.358,6.26,6.329,1369566.0
2019-06-26,6.319,6.348,6.28,6.319,1333642.0
2019-06-27,6.319,6.358,6.221,6.231,1214079.0
2019-06-28,6.241,6.378,6.241,6.358,2204618.0
2019-07-01,6.397,6.451,6.329,6.427,1336042.0
2019-07-02,6.407,6.515,6.358,6.505,1599663.0
2019-07-03,6.554,6.554,6.471,6.535,1192417.0
2019-07-04,6.554,6.584,6.52,6.574,1098702.0
2019-07-05,6.603,6.603,6.525,6.593,1593034.0
2019-07-08,6.574,6.593,6.446,6.456,900032.0
2019-07-09,6.417,6.446,6.28,6.299,1556569.0
2019-07-10,6.388,6.535,6.368,6.505,1383735.0
2019-07-11,6.505,6.711,6.5,6.691,1844834.0
2019-07-12,6.662,6.682,6.593,6.613,1191235.0
2019-07-15,6.535,6.544,6.368,6.378,1390782.0
2019-07-16,6.397,6.446,6.28,6.29,1972163.0
2019-07-17,6.28,6.363,6.26,6.339,1115697.0
2019-07-18,6.368,6.505,6.368,6.437,965565.0
2019-07-19,6.427,6.574,6.417,6.564,779767.0
2019-07-22,6.574,6.623,6.505,6.623,1066821.0
2019-07-23,6.613,6.652,6.554,6.593,732382.0
2019-07-24,6.642,6.642,6.584,6.642,1064262.0
2019-07-25,6.652,6.789,6.647,6.789,2110123.0
2019-07-26,6.799,6.809,6.701,6.78,2101429.0
2019-07-29,6.799,6.927,6.799,6.858,1395417.0
2019-07-30,6.917,6.936,6.799,6.829,1576776.0
2019-07-31,6.799,6.819,6.682,6.74,969706.0
2019-08-01,6.76,6.789,6.672,6.731,701124.0
2019-08-02,6.682,6.74,6.554,6.593,1421995.0
2019-08-05,6.593,6.662,6.334,6.358,1570513.0
2019-08-06,6.231,6.241,6.064,6.094,1770878.0
2019-08-07,6.123,6.182,6.006,6.104,1484110.0
2019-08-08,6.084,6.172,6.015,6.143,1440264.0
2019-08-09,6.153,6.319,6.153,6.211,1133892.0
2019-08-12,6.182,6.251,6.133,6.211,872175.0
2019-08-13,6.182,6.29,6.182,6.241,1268106.0
2019-08-14,6.251,6.339,6.231,6.319,1105187.0
2019-08-15,6.113,6.123,6.02,6.025,1517640.0
2019-08-16,5.976,6.089,5.927,6.055,1418728.0
2019-08-19,6.123,6.172,6.094,6.162,866117.0
2019-08-20,6.182,6.397,6.182,6.368,1939630.0
2019-08-21,6.329,6.358,6.241,6.348,972595.0
2019-08-22,6.407,6.535,6.28,6.319,923416.0
2019-08-23,6.348,6.407,6.29,6.299,768066.0
2019-08-26,6.104,6.241,6.104,6.231,832011.0
2019-08-27,6.251,6.299,6.162,6.211,1012714.0
2019-08-28,6.309,6.476,6.299,6.427,1934242.0
2019-08-29,5.849,6.172,5.594,5.996,8108806.0
2019-08-30,6.27,6.358,5.873,5.878,5558128.0
2019-09-02,5.859,5.917,5.751,5.81,4555401.0
2019-09-03,5.829,5.908,5.775,5.79,1449681.0
2019-09-04,5.78,5.883,5.741,5.849,2540098.0
2019-09-05,5.859,6.015,5.79,5.986,2476916.0
2019-09-06,6.025,6.202,6.006,6.153,2163017.0
2019-09-09,6.123,6.197,6.113,6.153,1909930.0
2019-09-10,6.104,6.133,6.025,6.094,1439359.0
2019-09-11,6.084,6.153,6.02,6.045,1615790.0
2019-09-12,6.192,6.251,6.123,6.133,841993.0
2019-09-13,6.172,6.216,6.113,6.123,882171.0
2019-09-16,6.074,6.123,6.035,6.035,907017.0
2019-09-17,6.006,6.108,5.932,6.074,1584629.0
2019-09-18,6.123,6.192,6.045,6.045,1390811.0
2019-09-19,6.094,6.182,6.084,6.162,1457855.0
2019-09-20,6.172,6.26,6.094,6.094,1005993.0
2019-09-23,6.153,6.182,6.113,6.153,1059514.0
2019-09-24,6.133,6.162,6.084,6.084,879318.0
2019-09-25,6.055,6.074,5.996,5.996,1082385.0
2019-09-26,6.094,6.172,5.996,6.006,1172927.0
2019-09-27,6.055,6.133,6.006,6.006,1219087.0
2019-09-30,5.996,6.064,5.947,6.035,1249898.0
2019-10-01,6.035,6.202,6.035,6.153,875943.0
2019-10-02,6.035,6.104,5.976,6.006,1453940.0
2019-10-03,5.888,5.898,5.79,5.819,2228250.0
2019-10-04,5.917,5.996,5.888,5.917,2038048.0
2019-10-07,5.976,6.074,5.937,6.074,644815.0
2019-10-08,6.123,6.231,6.074,6.192,1047035.0
2019-10-09,6.162,6.216,6.074,6.192,1289128.0
2019-10-10,6.192,6.202,6.094,6.133,1009350.0
2019-10-11,6.202,6.251,6.113,6.202,836906.0
2019-10-14,6.241,6.309,6.231,6.29,754735.0
2019-10-15,6.29,6.348,6.26,6.28,968159.0
2019-10-16,6.348,6.378,6.319,6.368,2307116.0
2019-10-17,6.397,6.427,6.319,6.319,993564.0
2019-10-18,6.299,6.412,6.29,6.388,1136497.0
2019-10-21,6.378,6.397,6.28,6.348,973138.0
2019-10-22,6.358,6.388,6.182,6.211,1470344.0
2019-10-23,6.202,6.246,6.133,6.172,1056118.0
2019-10-24,6.348,6.348,6.172,6.172,945492.0
2019-10-25,6.251,6.339,6.221,6.309,888825.0
2019-10-28,6.358,6.388,6.28,6.299,844582.0
2019-10-29,6.378,6.407,6.309,6.309,1438764.0
2019-10-30,6.172,6.299,6.162,6.202,1514538.0
2019-10-31,6.241,6.358,6.231,6.28,1324565.0
2019-11-01,6.28,6.407,6.221,6.358,1644838.0
2019-11-04,6.397,6.495,6.388,6.446,970071.0
2019-11-05,6.486,6.495,6.319,6.319,851585.0
2019-11-06,6.329,6.348,6.27,6.299,904845.0
2019-11-07,6.26,6.466,6.255,6.456,988742.0
2019-11-08,6.437,6.505,6.427,6.466,1344514.0
2019-11-11,6.476,6.574,6.437,6.515,1183482.0
2019-11-12,6.486,6.564,6.437,6.456,1190624.0
2019-11-13,6.397,6.584,6.378,6.466,2138920.0
2019-11-14,6.427,6.535,6.427,6.525,1277818.0
2019-11-15,6.564,6.912,6.564,6.789,3217167.0
2019-11-18,6.789,6.838,6.598,6.662,2246736.0
2019-11-19,6.672,6.721,6.584,6.662,1231355.0
2019-11-20,6.662,6.701,6.495,6.505,1924567.0
2019-11-21,6.309,6.358,6.123,6.26,2720634.0
2019-11-22,6.29,6.417,6.255,6.378,1000145.0
2019-11-25,6.339,6.495,6.329,6.378,766722.0
2019-11-26,6.407,6.466,6.344,6.358,1159002.0
2019-11-27,6.368,6.417,6.29,6.368,1516195.0
2019-11-28,6.417,6.481,6.378,6.407,745156.0
2019-11-29,6.505,6.515,6.427,6.476,928785.0
2019-12-02,6.525,6.554,6.388,6.388,1075053.0
2019-12-03,6.348,6.348,6.211,6.26,1445604.0
2019-12-04,6.182,6.221,6.104,6.113,2499219.0
2019-12-05,6.172,6.27,6.172,6.26,2219048.0
2019-12-06,6.27,6.358,6.221,6.348,1220006.0
2019-12-09,6.407,6.486,6.407,6.437,1487609.0
2019-12-10,6.397,6.554,6.353,6.535,1586223.0
2019-12-11,6.525,6.628,6.486,6.574,1418175.0
2019-12-12,6.525,6.554,6.446,6.476,1288158.0
2019-12-13,6.466,6.584,6.456,6.574,770324.0
2019-12-16,6.613,6.78,6.593,6.701,1284545.0
2019-12-17,6.711,6.799,6.672,6.731,1555094.0
2019-12-18,6.701,6.721,6.584,6.613,1580968.0
2019-12-19,6.613,6.652,6.535,6.564,2213261.0
2019-12-20,6.486,6.701,6.486,6.652,1322435.0
2019-12-23,6.662,6.691,6.544,6.564,860335.0
2019-12-24,6.593,6.598,6.505,6.535,431414.0
2019-12-27,6.554,6.613,6.525,6.613,324382.0
2019-12-30,6.642,6.691,6.589,6.633,957361.0
2019-12-31,6.535,6.544,6.446,6.446,641568.0
2020-01-02,6.446,6.466,6.353,6.397,730603.0
2020-01-03,6.574,6.603,6.417,6.417,1041208.0
2020-01-06,6.358,6.446,6.299,6.427,750650.0
2020-01-07,6.515,6.603,6.456,6.593,967089.0
2020-01-08,6.593,6.593,6.348,6.437,1189161.0
2020-01-09,6.466,6.52,6.368,6.397,1371720.0
2020-01-10,6.466,6.486,6.368,6.388,1530639.0
2020-01-13,6.368,6.515,6.358,6.515,1010154.0
2020-01-14,6.495,6.515,6.437,6.495,1687548.0
2020-01-15,6.554,6.731,6.544,6.731,1335176.0
2020-01-16,6.799,6.848,6.755,6.819,1301680.0
2020-01-17,6.819,6.985,6.809,6.956,2696375.0
2020-01-20,7.015,7.206,7.015,7.171,2999049.0
2020-01-21,7.23,7.299,7.22,7.289,1755637.0
2020-01-22,7.279,7.387,7.22,7.328,3582688.0
2020-01-23,7.299,7.387,7.279,7.348,2496098.0
2020-01-24,7.367,7.407,7.338,7.387,1419373.0
2020-01-28,7.054,7.387,7.015,7.348,1868934.0
2020-01-29,7.387,7.524,7.328,7.328,2313819.0
2020-01-30,7.397,7.436,7.323,7.426,3151271.0
2020-01-31,7.446,7.554,7.377,7.436,2427592.0
2020-02-03,7.309,7.421,7.279,7.358,2197279.0
2020-02-04,7.328,7.446,7.328,7.416,1207759.0
2020-02-05,7.446,7.593,7.446,7.593,2610452.0
2020-02-06,7.602,7.671,7.573,7.632,2132284.0
2020-02-07,7.612,7.642,7.48,7.554,2607588.0
2020-02-10,7.544,7.612,7.495,7.612,1131746.0
2020-02-11,7.632,7.705,7.602,7.681,1505904.0
2020-02-12,7.612,7.74,7.612,7.7,1743625.0
2020-02-13,7.789,7.818,7.651,7.691,1692297.0
2020-02-14,7.691,7.769,7.651,7.72,1183602.0
2020-02-17,7.72,7.813,7.696,7.789,1012156.0
2020-02-18,7.789,7.794,7.661,7.681,1028254.0
2020-02-19,7.73,7.73,7.593,7.681,1342894.0
2020-02-20,7.74,7.808,7.71,7.74,1028891.0
2020-02-21,7.691,7.764,7.651,7.681,1159445.0
2020-02-24,7.534,7.583,7.475,7.475,2242700.0
2020-02-25,7.299,7.583,7.23,7.514,1705163.0
2020-02-26,7.348,7.416,7.309,7.338,1637335.0
2020-02-27,7.171,7.505,7.162,7.269,2573211.0
2020-02-28,7.005,7.769,6.838,7.73,6502362.0
2020-03-02,7.828,8.004,7.426,7.446,4366114.0
2020-03-03,7.838,8.034,7.72,7.896,4066501.0
2020-03-04,8.327,8.352,8.043,8.102,4736028.0
2020-03-05,8.278,8.474,8.205,8.474,1705626.0
2020-03-06,8.367,8.376,8.298,8.318,2602069.0
2020-03-09,8.161,8.21,7.838,7.877,3242796.0
2020-03-10,7.602,8.239,7.554,8.239,4465854.0
2020-03-11,8.249,8.474,7.798,7.838,3901340.0
2020-03-12,7.73,7.779,7.103,7.103,4485139.0
2020-03-13,6.368,7.054,6.309,7.054,8357850.0
2020-03-16,6.662,6.74,6.378,6.446,4665843.0
2020-03-17,6.319,7.024,6.319,7.005,6775968.0
2020-03-18,6.985,7.054,6.642,6.917,3273017.0
2020-03-19,7.005,7.671,6.838,7.142,6862828.0
2020-03-20,7.348,7.348,6.887,7.044,4544763.0
2020-03-23,6.476,7.015,6.378,6.829,4140348.0
2020-03-24,7.152,7.456,6.985,7.436,3070264.0
2020-03-25,7.779,8.024,7.348,7.583,255855.0
2020-03-26,7.74,8.132,7.73,7.877,3278860.0
2020-03-27,8.053,8.181,7.691,7.749,2036528.0
2020-03-30,7.7,8.827,7.671,8.827,3470577.0
2020-03-31,8.817,8.964,8.504,8.739,4702459.0
2020-04-01,8.749,9.003,8.563,8.994,2456975.0
2020-04-02,8.994,8.994,8.994,8.994,0.0
2020-04-03,9.493,10.189,8.749,9.013,13757152.0
2020-04-06,8.837,9.082,8.484,8.602,7780619.0
2020-04-07,8.788,8.817,8.259,8.465,7008214.0
2020-04-08,8.23,8.455,7.936,8.23,4929619.0
2020-04-09,8.288,8.523,8.269,8.494,3409451.0
2020-04-14,8.592,9.239,8.563,9.082,9997785.0
2020-04-15,9.239,9.435,8.964,9.092,5239507.0
2020-04-16,9.023,9.19,8.896,8.974,3357472.0
2020-04-17,9.062,9.15,8.631,8.651,3230518.0
2020-04-20,8.651,8.808,8.572,8.719,3035974.0
2020-04-21,8.621,8.646,8.337,8.357,2505936.0
2020-04-22,8.151,8.357,7.994,8.269,2484920.0
2020-04-23,8.523,8.563,8.327,8.435,1855721.0
2020-04-24,8.386,8.455,8.259,8.308,1700976.0
2020-04-27,8.337,8.484,8.092,8.21,2020175.0
2020-04-28,8.278,8.396,8.181,8.327,2780170.0
2020-04-29,8.318,8.504,8.181,8.455,3020229.0
2020-04-30,8.523,8.778,8.416,8.69,3668355.0
2020-05-01,8.778,8.906,8.582,8.768,5203959.0
2020-05-04,8.719,9.273,8.602,9.248,2883451.0
2020-05-05,9.415,9.562,9.248,9.258,2351839.0
2020-05-06,9.209,9.4,9.136,9.327,2662849.0
2020-05-07,9.297,9.459,9.16,9.356,2597869.0
2020-05-08,9.307,9.444,9.199,9.366,2454732.0
2020-05-11,9.415,9.503,9.317,9.356,1945778.0
2020-05-12,9.307,9.464,9.219,9.248,2319045.0
2020-05-13,9.121,9.209,9.062,9.209,2248143.0
2020-05-14,9.141,9.258,9.092,9.16,1463964.0
2020-05-15,9.219,9.288,9.082,9.17,1486934.0
2020-05-18,9.307,9.474,9.239,9.317,1557687.0
2020-05-19,9.552,9.63,9.19,9.297,1465726.0
2020-05-20,9.229,9.435,9.209,9.258,1342673.0
2020-05-21,9.307,9.356,9.18,9.209,1814936.0
2020-05-22,9.18,9.302,9.17,9.219,1119789.0
2020-05-25,9.405,9.454,9.19,9.258,1625462.0
2020-05-26,9.307,9.444,9.131,9.366,2048478.0
2020-05-27,9.307,9.386,9.087,9.131,2553956.0
2020-05-28,9.209,9.297,9.033,9.072,2124241.0
2020-05-29,9.043,9.131,8.969,9.043,1792849.0
2020-06-01,8.915,9.023,8.71,8.808,2440357.0
2020-06-02,9.003,9.072,8.729,8.827,2835260.0
2020-06-03,8.984,9.229,8.857,9.16,3388976.0
2020-06-04,9.15,9.219,9.013,9.15,2411971.0
2020-06-05,9.17,9.19,8.925,9.062,1743722.0
2020-06-09,9.131,9.17,8.597,8.651,2812458.0
2020-06-10,8.621,8.798,8.621,8.7,2547668.0
2020-06-11,8.719,9.023,8.719,8.945,2480783.0
2020-06-12,8.749,8.906,8.719,8.739,3185020.0
2020-06-15,8.817,9.072,8.778,8.954,3893451.0
2020-06-16,9.297,9.386,9.175,9.307,3614878.0
2020-06-17,9.474,9.581,9.288,9.317,412421.0
2020-06-18,9.268,9.356,9.199,9.278,3302304.0
2020-06-19,9.356,9.993,9.288,9.67,10858146.0
2020-06-22,9.679,9.719,9.523,9.63,1868725.0
2020-06-23,9.905,9.905,9.562,9.63,1734217.0
2020-06-24,9.748,10.003,9.748,9.934,2048161.0
2020-06-25,9.699,9.709,9.444,9.484,2489604.0
2020-06-26,9.562,9.67,9.356,9.493,1707965.0
2020-06-29,9.415,9.733,9.415,9.533,1772840.0
2020-06-30,9.777,9.797,9.581,9.679,1638716.0
2020-07-01,10.306,10.532,10.209,10.463,2832372.0
2020-07-02,10.826,10.865,10.385,10.542,3022192.0
2020-07-03,10.747,10.894,10.61,10.875,2467606.0
2020-07-06,10.894,11.012,10.796,10.826,2507475.0
2020-07-07,11.022,11.276,10.904,11.169,2853850.0
2020-07-08,11.071,11.218,11.002,11.071,2632052.0
2020-07-09,11.09,11.325,11.09,11.09,2605457.0
2020-07-10,11.198,11.286,11.139,11.178,2127390.0
2020-07-13,11.267,11.345,10.933,11.08,2376394.0
2020-07-14,10.973,11.149,10.62,10.689,2287650.0
2020-07-15,10.904,11.071,10.708,10.826,2180673.0
2020-07-16,10.875,10.963,10.689,10.777,1495366.0
2020-07-17,10.914,11.002,10.581,10.708,1317032.0
2020-07-20,10.689,10.875,10.669,10.728,1097192.0
2020-07-21,10.924,11.374,10.885,11.335,3378048.0
2020-07-22,11.306,11.316,11.061,11.237,2102546.0
2020-07-23,11.267,11.296,11.08,11.188,1615353.0
2020-07-24,11.051,11.11,10.757,10.963,2489034.0
2020-07-27,10.894,11.237,10.885,11.208,2255363.0
2020-07-28,11.267,11.335,10.924,10.963,1359711.0
2020-07-29,10.875,10.914,10.698,10.757,1070195.0
2020-07-30,10.738,11.061,10.708,11.041,1094172.0
2020-07-31,11.12,11.433,11.071,11.159,3031940.0
2020-08-03,11.11,11.389,11.012,11.384,1558953.0
2020-08-04,11.58,11.854,11.551,11.766,2474399.0
2020-08-05,11.658,11.776,11.512,11.727,1495559.0
2020-08-06,11.59,11.776,11.521,11.756,1699390.0
2020-08-07,11.805,11.845,11.629,11.786,1350680.0
2020-08-10,11.854,11.923,11.668,11.707,2008199.0
2020-08-11,11.619,11.629,11.345,11.463,1686189.0
2020-08-12,11.502,11.609,11.267,11.365,1998750.0
2020-08-13,11.512,11.609,11.35,11.433,2676111.0
2020-08-14,11.619,11.737,11.531,11.639,1696162.0
2020-08-17,11.541,11.56,11.33,11.472,1836735.0
2020-08-18,11.59,11.805,11.59,11.756,1972332.0
2020-08-19,11.609,11.776,11.58,11.658,1592993.0
2020-08-20,11.512,11.57,11.374,11.502,2061886.0
2020-08-21,11.6,11.747,11.414,11.414,1344780.0
2020-08-24,11.463,12.001,11.463,11.923,2396958.0
2020-08-25,12.001,12.001,11.472,11.619,2436608.0
2020-08-26,11.56,11.766,11.453,11.492,2115366.0
2020-08-27,11.747,12.06,11.59,11.668,3557545.0
2020-08-28,12.001,12.011,11.551,11.649,2578176.0
2020-08-31,12.001,12.227,11.854,11.952,3782595.0
2020-09-01,11.894,11.938,11.482,11.639,3330652.0
2020-09-02,11.756,11.943,11.639,11.894,2799668.0
2020-09-03,11.952,12.001,11.531,11.707,2653026.0
2020-09-04,11.267,11.267,10.865,10.914,4118137.0
2020-09-07,10.914,11.149,10.689,11.051,2947399.0
2020-09-08,11.227,11.237,10.826,10.953,1430209.0
2020-09-09,10.62,10.728,10.414,10.61,4122485.0
2020-09-10,10.963,11.09,10.806,10.924,3340294.0
2020-09-11,10.777,10.845,10.698,10.816,2100822.0
2020-09-14,10.904,10.924,10.679,10.894,267789.0
2020-09-15,10.963,11.188,10.953,11.159,2462839.0
2020-09-16,11.345,11.443,11.218,11.306,2442890.0
2020-09-17,11.463,11.463,11.237,11.316,2402048.0
2020-09-18,11.453,11.717,11.296,11.551,10462646.0
2020-09-21,11.531,11.58,11.257,11.423,1671258.0
2020-09-22,11.463,11.913,11.443,11.805,2817135.0
2020-09-23,12.07,12.285,11.972,12.217,2828077.0
2020-09-24,11.992,12.364,11.992,12.148,2052305.0
2020-09-25,12.119,12.285,12.05,12.207,1863042.0
2020-09-28,12.374,12.467,12.09,12.119,1470373.0
2020-09-29,12.227,12.281,12.08,12.246,1612900.0
2020-09-30,12.07,12.217,11.972,12.031,1952214.0
2020-10-01,12.06,12.148,11.864,11.913,1374008.0
2020-10-02,11.972,12.041,11.845,11.874,1854497.0
2020-10-05,12.041,12.07,11.786,11.903,945130.0
2020-10-06,11.992,12.08,11.805,12.041,1706683.0
2020-10-07,11.972,12.403,11.952,12.334,1681183.0
2020-10-08,12.511,12.668,12.398,12.628,2150218.0
2020-10-09,12.658,12.717,12.432,12.511,1490817.0
2020-10-12,12.658,12.981,12.648,12.893,1544002.0
2020-10-13,13.285,13.412,13.099,13.324,2250750.0
2020-10-14,13.324,13.461,13.246,13.324,1694399.0
2020-10-15,13.344,13.432,13.089,13.157,2422691.0
2020-10-16,13.206,13.324,13.069,13.177,1001057.0
2020-10-19,13.373,13.471,13.295,13.422,1221624.0
2020-10-20,13.353,13.696,13.265,13.569,1798008.0
2020-10-21,13.667,13.677,13.432,13.451,1437239.0
2020-10-22,13.324,13.618,13.187,13.569,1799903.0
2020-10-23,13.618,13.677,13.128,13.197,1503656.0
2020-10-26,13.275,13.393,13.192,13.226,1178872.0
2020-10-27,13.03,13.099,12.736,12.824,2029221.0
2020-10-28,12.942,13.241,12.932,13.089,1493512.0
2020-10-29,12.815,13.001,12.746,12.864,1606486.0
2020-10-30,12.912,12.981,12.442,12.481,1242928.0
2020-11-02,12.383,12.481,12.266,12.403,1316024.0
2020-11-03,12.432,12.736,12.403,12.53,1313710.0
2020-11-04,12.491,13.172,12.491,13.138,2048842.0
2020-11-05,13.412,13.637,13.324,13.559,2131199.0
2020-11-06,13.716,13.716,13.412,13.471,1295957.0
2020-11-09,13.491,13.814,13.491,13.765,1646178.0
2020-11-10,13.226,13.412,11.776,11.854,6305828.0
2020-11-11,12.119,12.432,11.854,12.374,3321242.0
2020-11-12,12.707,12.878,12.501,12.54,2168839.0
2020-11-13,12.687,12.805,12.334,12.628,2642862.0
2020-11-16,12.834,12.893,12.707,12.756,132000.0
2020-11-17,12.961,12.971,11.923,12.001,3658253.0
2020-11-18,12.001,12.168,11.952,12.07,2396440.0
2020-11-19,11.992,12.09,11.776,11.835,2348202.0
2020-11-20,11.903,12.109,11.756,11.786,1832716.0
2020-11-23,11.786,11.815,11.58,11.649,1825707.0
2020-11-24,11.698,11.894,11.609,11.854,1506298.0
2020-11-25,11.776,11.796,10.919,11.159,5128540.0
2020-11-26,11.071,11.169,10.963,11.1,2962135.0
2020-11-27,11.051,11.301,11.027,11.051,1952051.0
2020-11-30,11.129,11.198,10.992,11.022,2619377.0
2020-12-01,11.041,11.374,11.022,11.218,2160532.0
2020-12-02,11.325,11.384,11.031,11.11,2042309.0
2020-12-03,11.188,11.443,11.129,11.267,2310751.0
2020-12-04,11.502,11.619,11.355,11.463,2459492.0
2020-12-07,11.541,11.541,11.09,11.09,2448168.0
2020-12-08,11.149,11.286,11.11,11.12,2203389.0
2020-12-09,11.306,11.521,11.227,11.521,2232294.0
2020-12-10,11.521,11.707,11.423,11.649,335381.0
2020-12-11,11.678,11.698,11.512,11.609,1513164.0
2020-12-14,11.678,11.698,11.512,11.56,1472827.0
2020-12-15,11.56,11.58,11.09,11.198,2526843.0
2020-12-16,11.335,11.747,11.257,11.688,3156521.0
2020-12-17,11.678,12.05,11.658,12.001,2146509.0
2020-12-18,12.119,12.236,11.894,11.962,481399.0
2020-12-21,11.776,12.06,11.776,12.06,1625067.0
2020-12-22,11.962,12.031,11.894,11.982,1093765.0
2020-12-23,12.099,12.256,12.031,12.07,679795.0
2020-12-24,12.099,12.099,11.913,11.952,454561.0
2020-12-29,12.001,12.148,11.952,12.148,772019.0
2020-12-30,12.041,12.08,11.923,11.982,769549.0
2020-12-31,12.031,12.055,11.947,11.982,436656.0
2021-01-04,11.982,12.119,11.923,12.119,600259.0
2021-01-05,12.06,12.178,11.962,12.041,1072760.0
2021-01-06,11.943,11.972,11.512,11.56,2071905.0
2021-01-07,11.56,11.698,11.512,11.629,1367630.0
2021-01-08,11.756,12.011,11.688,11.962,1282608.0
2021-01-11,11.952,11.952,11.678,11.717,1638067.0
2021-01-12,11.688,12.011,11.629,11.825,1352499.0
2021-01-13,11.766,11.796,11.355,11.355,1403227.0
2021-01-14,11.502,11.698,11.423,11.619,1292577.0
2021-01-15,11.521,11.619,11.237,11.247,1516641.0
2021-01-18,11.198,11.374,11.071,11.247,969551.0
2021-01-19,11.325,11.551,11.316,11.463,987016.0
2021-01-20,11.502,11.81,11.409,11.717,1687619.0
2021-01-21,11.854,11.972,11.639,11.688,1524357.0
2021-01-22,11.707,11.747,11.57,11.57,981689.0
2021-01-25,11.58,11.609,11.374,11.57,1177310.0
2021-01-27,11.756,11.756,11.57,11.688,1059903.0
2021-01-28,11.414,11.531,11.1,11.267,1911617.0
2021-01-29,11.423,11.639,11.365,11.365,2041257.0
2021-02-01,11.267,11.394,11.08,11.394,1779871.0
2021-02-02,11.6,11.756,11.433,11.668,1557583.0
2021-02-03,11.796,11.962,11.737,11.854,1301654.0
2021-02-04,11.874,11.923,11.629,11.629,732894.0
2021-02-05,11.923,12.099,11.786,12.021,1521158.0
2021-02-08,12.197,12.432,12.099,12.295,1212424.0
2021-02-09,12.344,12.442,12.256,12.383,1219396.0
2021-02-10,12.374,12.658,12.207,12.609,1335180.0
2021-02-11,12.511,12.57,12.276,12.344,1007908.0
2021-02-12,12.442,12.579,12.266,12.344,1271652.0
2021-02-15,12.344,12.354,12.227,12.266,955429.0
2021-02-16,12.276,12.285,11.962,12.148,1838666.0
2021-02-17,12.011,12.05,11.717,11.756,2256624.0
2021-02-18,11.796,11.884,11.551,11.58,1779308.0
2021-02-19,11.629,11.737,11.316,11.502,2045247.0
2021-02-22,11.325,11.414,11.218,11.267,1072180.0
2021-02-23,11.198,11.208,10.777,11.041,3768404.0
2021-02-24,11.041,11.198,10.885,10.953,2256569.0
2021-02-25,11.414,11.512,10.973,11.178,2708676.0
2021-02-26,10.777,11.12,10.689,10.973,2921354.0
2021-03-01,10.933,11.129,10.826,10.924,2155525.0
2021-03-02,11.159,11.159,10.885,10.894,2229699.0
2021-03-03,10.845,10.885,10.708,10.796,1380255.0
2021-03-04,10.669,10.679,10.395,10.424,3014016.0
2021-03-05,10.287,10.375,10.111,10.297,2124923.0
2021-03-08,10.493,10.679,10.042,10.081,2457308.0
2021-03-09,9.983,10.091,9.856,10.062,575857.0
2021-03-10,10.473,10.728,10.199,10.218,1881196.0
2021-03-11,10.238,10.257,9.89,10.052,1513219.0
2021-03-12,10.228,10.473,10.218,10.306,1899139.0
2021-03-15,10.375,10.576,10.248,10.522,1755809.0
2021-03-16,10.64,10.855,10.581,10.826,2185463.0
2021-03-17,10.826,10.855,10.659,10.787,1281417.0
2021-03-18,10.738,10.777,10.385,10.424,1710980.0
2021-03-19,10.267,10.551,10.14,10.483,1664777.0
2021-03-22,10.542,10.64,10.502,10.512,737807.0
2021-03-23,10.512,10.708,10.502,10.551,1388249.0
2021-03-24,10.532,10.62,10.434,10.502,1033991.0
2021-03-25,10.424,10.493,10.326,10.375,936757.0
2021-03-26,10.385,10.532,10.355,10.493,941664.0
2021-03-29,10.591,10.816,10.375,10.385,2094558.0
2021-03-30,10.375,10.444,10.238,10.238,827608.0
2021-03-31,10.228,10.385,10.164,10.209,1261515.0
2021-04-01,10.238,10.718,10.209,10.493,1688132.0
2021-04-06,10.757,10.894,10.63,10.796,1372016.0
2021-04-07,11.012,11.237,10.826,10.865,2040302.0
2021-04-08,10.963,11.031,10.845,10.982,1266431.0
2021-04-09,11.08,11.218,11.041,11.159,1005651.0
2021-04-12,11.227,11.374,11.139,11.257,1150060.0
2021-04-13,11.355,11.404,11.267,11.335,723494.0
2021-04-14,11.58,11.766,11.521,11.6,1630026.0
2021-04-15,11.492,11.658,11.267,11.629,1095245.0
2021-04-16,11.747,11.815,11.609,11.658,867570.0
2021-04-19,11.707,11.732,11.619,11.649,651520.0
2021-04-20,11.6,11.688,11.502,11.531,1024200.0
2021-04-21,11.404,11.658,11.33,11.59,1563554.0
2021-04-22,11.6,11.658,11.453,11.541,1045822.0
2021-04-23,11.512,11.619,11.512,11.56,744153.0
2021-04-26,11.57,11.609,11.355,11.423,813685.0
2021-04-27,11.443,11.453,11.227,11.257,1111559.0
2021-04-28,11.247,11.384,11.227,11.345,1272814.0
2021-04-29,11.355,11.551,11.267,11.443,1030410.0
2021-04-30,11.345,11.394,11.311,11.355,982807.0
2021-05-03,11.365,11.414,11.276,11.335,753543.0
2021-05-04,11.247,11.267,11.139,11.169,1246523.0
2021-05-05,10.875,11.12,10.836,11.041,1189913.0
2021-05-06,10.885,11.022,10.826,10.826,2022723.0
2021-05-07,10.875,10.953,10.787,10.787,941000.0
2021-05-10,10.571,10.718,10.473,10.708,1793463.0
2021-05-11,10.463,10.708,10.414,10.542,1996334.0
2021-05-12,10.62,10.679,10.463,10.502,1450592.0
2021-05-13,10.444,10.444,10.15,10.15,1831426.0
2021-05-14,10.277,10.404,10.184,10.238,1695408.0
2021-05-17,10.483,10.542,10.277,10.355,913164.0
2021-05-18,10.287,10.404,10.15,10.336,1482602.0
2021-05-19,10.14,10.238,10.013,10.032,2707618.0
2021-05-20,10.071,10.355,10.071,10.306,1477965.0
2021-05-21,10.306,10.493,10.218,10.434,1343413.0
2021-05-24,10.522,10.62,10.404,10.571,698216.0
2021-05-25,10.718,10.723,10.355,10.414,1111746.0
2021-05-26,10.532,11.031,10.483,10.953,1783189.0
2021-05-27,10.885,10.924,10.63,10.875,1450752.0
2021-05-28,11.071,11.071,10.796,10.826,763218.0
2021-05-31,10.777,10.787,10.551,10.659,1517148.0
2021-06-01,10.512,10.649,10.473,10.473,1632141.0
2021-06-02,10.473,10.669,10.453,10.532,1155350.0
2021-06-03,10.6,10.62,10.414,10.522,1296127.0
2021-06-04,10.542,10.777,10.522,10.777,1284593.0
2021-06-07,10.767,10.806,10.561,10.649,1023541.0
2021-06-08,10.777,11.129,10.747,11.1,2002327.0
2021-06-09,11.169,11.384,11.12,11.188,1672328.0
2021-06-10,11.365,11.428,11.267,11.384,1771235.0
2021-06-11,11.551,11.658,11.516,11.609,1502772.0
2021-06-15,11.727,11.791,11.619,11.678,1593191.0
2021-06-16,11.639,11.658,11.472,11.472,1065021.0
2021-06-17,11.345,11.502,11.129,11.178,2044854.0
2021-06-18,11.531,11.845,11.433,11.59,3702352.0
2021-06-21,11.59,11.737,11.521,11.629,1352316.0
2021-06-22,11.658,11.737,11.551,11.707,1039538.0
2021-06-23,11.59,11.903,11.546,11.805,1715886.0
2021-06-24,11.766,11.776,11.512,11.56,1439599.0
2021-06-25,11.59,11.747,11.541,11.678,1192680.0
2021-06-28,11.668,11.688,11.463,11.58,1034476.0
2021-06-29,11.639,11.737,11.355,11.433,1971678.0
2021-06-30,11.56,11.727,11.512,11.619,1766808.0
2021-07-01,11.707,11.825,11.629,11.688,1712986.0
2021-07-02,11.776,11.786,11.629,11.766,1090255.0
2021-07-05,11.903,12.001,11.776,11.913,1961200.0
2021-07-06,11.923,12.021,11.551,11.609,2730470.0
2021-07-07,12.021,12.021,11.688,11.786,1600950.0
2021-07-08,11.805,12.163,11.786,12.158,1871231.0
2021-07-09,11.913,11.952,11.57,11.658,2122664.0
2021-07-12,11.717,11.786,11.423,11.57,2024688.0
2021-07-13,11.639,11.737,11.541,11.541,1780758.0
2021-07-14,11.619,11.815,11.507,11.658,1408303.0
2021-07-15,11.668,11.972,11.565,11.845,2587210.0
2021-07-16,11.766,12.393,11.747,12.325,2302362.0
2021-07-19,12.325,12.408,12.236,12.325,1849968.0
2021-07-20,12.246,12.403,12.168,12.246,2087127.0
2021-07-21,12.285,12.413,12.246,12.285,1514079.0
2021-07-22,12.344,12.413,12.168,12.413,1273820.0
2021-07-23,12.452,12.697,12.413,12.589,1113000.0
2021-07-26,12.599,12.658,12.54,12.638,1221007.0
2021-07-27,12.619,12.658,12.511,12.619,1254463.0
2021-07-28,12.619,12.619,12.158,12.178,1522526.0
2021-07-29,12.246,12.824,12.246,12.579,1978321.0
2021-07-30,12.56,12.589,12.359,12.491,1610247.0
2021-08-02,12.677,12.873,12.619,12.815,217806.0
2021-08-03,12.932,12.986,12.785,12.942,1942583.0
2021-08-04,12.952,13.001,12.815,12.883,1139508.0
2021-08-05,12.883,12.942,12.756,12.824,927444.0
2021-08-06,12.795,12.903,12.746,12.873,1255329.0
2021-08-09,12.893,12.922,12.668,12.844,1241420.0
2021-08-10,12.932,13.162,12.903,13.059,1253946.0
2021-08-11,12.981,13.02,12.775,12.824,1253776.0
2021-08-12,13.069,13.079,12.756,12.766,1346790.0
2021-08-13,12.883,12.922,12.687,12.795,1958631.0
2021-08-16,12.726,12.922,12.687,12.912,1304958.0
2021-08-17,12.952,13.05,12.756,12.785,1170115.0
2021-08-18,12.756,12.932,12.638,12.893,1611933.0
2021-08-19,12.844,13.099,12.815,13.03,1389511.0
2021-08-20,13.138,13.187,12.961,13.03,874106.0
2021-08-23,13.128,13.451,13.089,13.344,1643024.0
2021-08-24,13.461,13.549,13.353,13.393,2097824.0
2021-08-25,13.481,13.588,13.412,13.451,1800267.0
2021-08-26,13.373,13.461,13.148,13.206,1489896.0
2021-08-27,12.736,13.118,12.462,12.491,3292535.0
2021-08-30,12.55,12.687,12.379,12.53,2175448.0
2021-08-31,12.609,13.069,12.599,12.971,2360033.0
2021-09-01,13.04,13.138,12.824,13.069,1211094.0
2021-09-02,13.138,13.486,13.001,13.422,2616442.0
2021-09-03,13.647,13.686,13.539,13.637,2261889.0
2021-09-06,13.618,13.799,13.579,13.755,1754226.0
2021-09-07,13.677,13.794,13.579,13.657,1192426.0
2021-09-08,13.569,13.677,13.402,13.451,1426024.0
2021-09-09,13.324,13.393,13.02,13.03,1377992.0
2021-09-10,13.128,13.285,13.035,13.206,934639.0
2021-09-13,13.167,13.226,13.04,13.197,924120.0
2021-09-14,13.226,13.265,13.01,13.206,1757189.0
2021-09-15,13.275,13.491,13.216,13.451,1405910.0
2021-09-16,13.471,13.491,13.314,13.363,1690679.0
2021-09-17,13.608,13.726,13.432,13.608,2117242.0
2021-09-20,13.383,13.432,13.157,13.275,1107598.0
2021-09-21,13.03,13.319,12.981,13.226,1743960.0
2021-09-22,13.236,13.314,13.108,13.216,1437312.0
2021-09-23,13.324,13.608,13.275,13.491,1639359.0
2021-09-24,13.491,13.559,13.265,13.304,1120619.0
2021-09-27,12.775,12.942,12.344,12.824,3461083.0
2021-09-28,12.638,12.726,12.207,12.207,2652108.0
2021-09-29,11.845,11.903,11.59,11.874,3705982.0
2021-09-30,11.933,12.08,11.688,11.786,346233.0
2021-10-01,11.658,11.658,11.448,11.609,2999469.0
2021-10-04,11.756,11.786,11.609,11.688,1742746.0
2021-10-05,11.247,11.58,11.149,11.463,2381583.0
2021-10-06,11.56,11.6,11.306,11.384,1628279.0
2021-10-07,11.492,11.521,11.345,11.443,2639217.0
2021-10-08,11.56,11.668,11.423,11.472,1150049.0
2021-10-11,11.414,11.467,11.316,11.414,1670444.0
2021-10-12,11.267,11.414,11.227,11.306,1903027.0
2021-10-13,11.355,11.492,11.296,11.325,895139.0
2021-10-14,11.59,11.913,11.492,11.805,2309982.0
2021-10-15,12.041,12.168,11.933,11.982,1851975.0
2021-10-18,12.139,12.139,11.737,11.825,1399037.0
2021-10-19,11.992,12.031,11.551,11.59,1778849.0
2021-10-20,11.698,11.815,11.521,11.521,1792229.0
2021-10-21,11.56,11.609,11.472,11.541,1451081.0
2021-10-22,11.56,11.776,11.521,11.56,1272411.0
2021-10-25,11.58,11.629,11.394,11.502,819807.0
2021-10-26,11.56,11.747,11.551,11.6,659444.0
2021-10-27,11.678,11.727,11.57,11.629,1017857.0
2021-10-28,11.649,11.649,11.541,11.57,1063830.0
2021-10-29,11.59,11.688,11.472,11.502,1395489.0
2021-11-01,11.688,11.845,11.551,11.59,1792072.0
2021-11-02,11.59,11.707,11.56,11.668,644496.0
2021-11-03,11.688,11.796,11.639,11.688,816633.0
2021-11-04,11.776,11.874,11.737,11.815,997539.0
2021-11-05,11.815,11.835,11.614,11.649,1412092.0
2021-11-08,11.668,11.698,11.345,11.384,2819204.0
2021-11-09,11.384,11.6,11.345,11.502,1856727.0
2021-11-10,11.414,11.492,11.355,11.453,1179305.0
2021-11-11,11.374,11.404,11.169,11.286,2028813.0
2021-11-12,11.276,11.453,11.267,11.453,1525742.0
2021-11-15,11.512,12.001,11.512,11.923,1957756.0
2021-11-16,12.031,12.139,11.864,12.139,1947617.0
2021-11-17,12.197,12.521,12.168,12.491,2082666.0
2021-11-18,12.491,12.658,12.364,12.364,1355962.0
2021-11-19,12.393,12.501,12.114,12.423,1375363.0
2021-11-22,12.432,12.472,12.207,12.217,712708.0
2021-11-23,12.05,12.06,11.58,11.58,1306221.0
2021-11-24,11.541,11.649,11.335,11.6,1811698.0
2021-11-25,11.766,11.854,11.609,11.825,1556950.0
2021-11-26,11.933,11.933,11.453,11.492,810806.0
2021-11-29,11.296,11.658,11.218,11.6,1233010.0
2021-11-30,11.698,11.943,11.668,11.854,1293488.0
2021-12-01,11.707,11.805,11.531,11.639,999813.0
2021-12-02,11.609,11.629,11.443,11.482,791099.0
2021-12-03,11.678,11.707,11.453,11.531,833302.0
2021-12-06,11.512,11.512,11.267,11.355,1434888.0
2021-12-07,11.658,11.756,11.6,11.707,1372994.0
2021-12-08,11.943,11.992,11.776,11.825,1244489.0
2021-12-09,11.825,12.011,11.756,11.903,1160549.0
2021-12-10,11.786,11.786,11.531,11.649,761169.0
2021-12-13,11.756,12.07,11.678,11.943,1480474.0
2021-12-14,11.913,12.207,11.884,12.119,879577.0
2021-12-15,12.041,12.05,11.874,11.982,913492.0
2021-12-16,12.129,12.227,11.923,11.923,1519253.0
2021-12-17,11.962,12.08,11.649,12.001,4768799.0
2021-12-20,12.001,12.129,11.913,11.962,969345.0
2021-12-21,11.864,12.09,11.81,12.09,61146.0
2021-12-22,12.099,12.158,11.894,12.119,1082512.0
2021-12-23,12.197,12.344,12.148,12.334,637885.0
2021-12-24,12.413,12.472,12.325,12.432,332128.0
2021-12-29,12.472,12.609,12.432,12.599,924209.0
2021-12-30,12.54,12.628,12.501,12.628,566480.0
2021-12-31,12.668,12.668,12.53,12.53,585467.0
2022-01-04,12.54,12.619,12.491,12.579,963941.0
2022-01-05,12.521,12.521,12.246,12.246,834649.0
2022-01-06,11.835,11.923,11.33,11.374,1569948.0
2022-01-07,11.56,11.57,11.325,11.423,910707.0
2022-01-10,11.218,11.267,11.022,11.237,1179577.0
2022-01-11,11.423,11.423,11.129,11.129,1912879.0
2022-01-12,11.267,11.355,11.188,11.286,1163143.0
2022-01-13,11.267,11.325,11.149,11.276,895184.0
2022-01-14,11.002,11.139,10.924,10.992,1486766.0
2022-01-17,10.914,11.002,10.836,10.924,713890.0
2022-01-18,10.973,11.022,10.787,10.836,970557.0
2022-01-19,10.728,10.762,10.571,10.61,2761087.0
2022-01-20,10.463,10.512,10.306,10.493,1930129.0
2022-01-21,10.287,10.414,10.003,10.003,2284624.0
2022-01-24,9.817,10.15,9.601,10.013,2931898.0
2022-01-25,9.895,10.106,9.694,9.797,2627479.0
2022-01-27,9.797,10.003,9.542,9.621,4174954.0
2022-01-28,9.768,10.209,9.63,10.179,4961622.0
2022-01-31,10.61,10.767,9.944,10.453,3126183.0
2022-02-01,10.728,10.826,10.164,10.277,2663302.0
2022-02-02,10.297,10.463,10.169,10.424,1486778.0
2022-02-03,10.287,10.287,10.022,10.071,2148411.0
2022-02-04,10.267,10.336,9.954,10.12,1472030.0
2022-02-07,9.964,10.13,9.856,9.934,1373014.0
2022-02-08,9.817,10.071,9.817,10.003,1684862.0
2022-02-09,10.091,10.287,9.983,10.287,1545007.0
2022-02-10,10.669,10.669,10.292,10.306,1466257.0
2022-02-11,10.111,10.218,9.973,10.022,1706379.0
2022-02-14,9.993,10.003,9.856,9.905,949370.0
2022-02-15,9.944,10.071,9.856,9.973,1158085.0
2022-02-16,10.267,10.267,9.964,10.13,1531797.0
2022-02-17,10.052,10.12,9.924,9.934,1052157.0
2022-02-18,9.797,9.885,9.728,9.885,1569503.0
2022-02-21,9.689,9.934,9.63,9.934,1361877.0
2022-02-22,9.63,9.875,9.562,9.856,2247749.0
2022-02-23,9.846,10.081,9.768,9.993,1581039.0
2022-02-24,9.885,10.576,9.807,10.336,4450649.0
2022-02-25,10.708,10.787,10.267,10.473,3263658.0
2022-02-28,10.493,10.512,10.199,10.414,1730286.0
2022-03-01,10.61,10.777,10.522,10.777,1683391.0
2022-03-02,10.502,10.982,10.502,10.953,2104922.0
2022-03-03,11.012,11.012,10.679,10.806,1581287.0
2022-03-04,10.561,10.747,10.409,10.581,1127785.0
2022-03-07,10.395,10.493,10.111,10.248,2228812.0
2022-03-08,10.13,10.463,10.091,10.306,1195929.0
2022-03-09,10.395,10.757,10.39,10.747,1781255.0
2022-03-10,10.806,10.963,10.713,10.875,1889426.0
2022-03-11,10.669,10.757,10.502,10.561,1201883.0
2022-03-14,10.63,10.718,10.566,10.591,724513.0
2022-03-15,10.365,10.586,10.336,10.502,1335898.0
2022-03-16,10.64,10.826,10.581,10.718,1423104.0
2022-03-17,11.031,11.031,10.6,10.62,1702852.0
2022-03-18,10.767,10.816,10.551,10.747,2389365.0
2022-03-21,10.855,10.924,10.64,10.689,1199557.0
2022-03-22,10.728,10.728,10.493,10.63,1103838.0
2022-03-23,10.777,10.943,10.708,10.865,1215485.0
2022-03-24,10.777,10.826,10.659,10.767,893023.0
2022-03-25,10.767,10.865,10.669,10.836,1111076.0
2022-03-28,10.845,10.904,10.718,10.855,1005369.0
2022-03-29,10.973,11.227,10.933,11.208,1350709.0
2022-03-30,11.423,11.609,11.414,11.609,1878047.0
2022-03-31,11.58,11.59,11.394,11.423,1928950.0
2022-04-01,11.365,11.58,11.345,11.57,1328225.0
2022-04-04,11.6,11.717,11.59,11.678,1150705.0
2022-04-05,11.756,11.952,11.747,11.835,1008480.0
2022-04-06,11.698,11.737,11.443,11.6,1533354.0
2022-04-07,11.404,11.463,11.218,11.296,1281007.0
2022-04-08,11.267,11.374,11.198,11.267,1513453.0
2022-04-11,11.031,11.149,10.953,10.982,1270736.0
2022-04-12,11.002,11.031,10.747,10.855,982713.0
2022-04-13,10.836,10.953,10.787,10.806,953108.0
2022-04-14,10.963,11.012,10.845,10.943,1484514.0
2022-04-19,10.875,11.061,10.875,10.924,1125932.0
2022-04-20,10.973,11.129,10.943,11.022,1286419.0
2022-04-21,11.071,11.071,10.821,10.924,850520.0
2022-04-22,10.816,10.982,10.747,10.973,1082009.0
2022-04-26,10.806,10.982,10.796,10.982,990980.0
2022-04-27,10.787,10.943,10.595,10.63,1958160.0
2022-04-28,10.689,10.772,10.64,10.738,153972.0
2022-04-29,10.796,11.051,10.796,11.051,1874451.0
2022-05-02,10.885,10.953,10.551,10.64,1572001.0
2022-05-03,10.777,10.933,10.747,10.777,1279951.0
2022-05-04,10.777,10.836,10.512,10.581,1576102.0
2022-05-05,10.728,10.806,10.6,10.796,1475629.0
2022-05-06,10.463,10.473,10.12,10.209,2092330.0
2022-05-09,10.052,10.071,9.856,9.944,2276381.0
2022-05-10,9.67,9.817,9.376,9.611,4089570.0
2022-05-11,9.65,9.993,9.606,9.993,2247758.0
2022-05-12,9.699,9.787,9.469,9.699,2418217.0
2022-05-13,9.905,9.905,9.738,9.846,2008226.0
2022-05-16,10.081,10.267,10.032,10.12,1673813.0
2022-05-17,10.15,10.277,10.076,10.248,1299733.0
2022-05-18,10.473,10.61,10.404,10.561,1496677.0
2022-05-19,10.267,10.581,10.209,10.463,1813515.0
2022-05-20,10.375,10.698,10.355,10.679,1233560.0
2022-05-23,10.708,10.992,10.679,10.953,1943375.0
2022-05-24,10.885,10.943,10.635,10.708,1672979.0
2022-05-25,10.414,10.61,10.414,10.551,1165944.0
2022-05-26,10.777,10.777,10.522,10.551,1450737.0
2022-05-27,10.777,10.777,10.591,10.659,1016563.0
2022-05-30,10.973,11.012,10.855,11.012,1264391.0
2022-05-31,11.061,11.159,10.708,10.787,1649528.0
2022-06-01,10.904,10.973,10.757,10.836,108652.0
2022-06-02,10.63,10.855,10.63,10.689,897935.0
2022-06-03,11.051,11.051,10.787,10.836,832613.0
2022-06-06,10.581,10.689,10.571,10.62,954377.0
2022-06-07,10.63,10.669,10.326,10.414,1140194.0
2022-06-08,10.444,10.728,10.444,10.698,1224280.0
2022-06-09,10.62,10.703,10.502,10.6,1220517.0
2022-06-10,10.483,10.532,10.355,10.414,765357.0
2022-06-14,9.885,9.944,9.503,9.944,2864497.0
2022-06-15,9.65,9.856,9.542,9.581,1972674.0
2022-06-16,9.895,10.218,9.836,9.944,2584899.0
2022-06-17,9.621,9.826,9.581,9.768,3697667.0
2022-06-20,9.934,9.944,9.728,9.885,1522210.0
2022-06-21,9.924,10.003,9.738,9.797,1275329.0
2022-06-22,9.826,9.983,9.748,9.905,1205280.0
2022-06-23,10.042,10.316,10.013,10.287,1468798.0
2022-06-24,10.483,10.924,10.434,10.806,1482579.0
2022-06-27,11.061,11.286,10.982,11.227,2032745.0
2022-06-28,11.159,11.306,10.953,11.237,1811092.0
2022-06-29,10.875,11.041,10.434,10.483,3247749.0
2022-06-30,10.512,10.689,10.424,10.424,2389963.0
2022-07-01,10.63,10.757,10.551,10.63,1431546.0
2022-07-04,10.855,10.953,10.64,10.728,1497894.0
2022-07-05,10.777,10.865,10.63,10.689,834388.0
2022-07-06,11.09,11.227,10.968,11.12,2045450.0
2022-07-07,11.237,11.267,11.012,11.227,1284230.0
2022-07-08,11.267,11.384,11.183,11.257,1045377.0
2022-07-11,11.139,11.218,10.875,10.904,1075829.0
2022-07-12,10.904,10.963,10.816,10.885,1175524.0
2022-07-13,10.963,11.09,10.914,11.022,1025775.0
2022-07-14,10.875,11.218,10.855,11.169,757868.0
2022-07-15,11.012,11.345,11.012,11.257,1172178.0
2022-07-18,11.316,11.355,11.218,11.286,801498.0
2022-07-19,11.178,11.286,11.012,11.051,1304724.0
2022-07-20,11.237,11.345,11.139,11.208,1075829.0
2022-07-21,11.296,11.414,11.198,11.306,1239189.0
2022-07-22,11.335,11.374,11.218,11.325,1708030.0
2022-07-25,11.169,11.365,11.169,11.276,1420928.0
2022-07-26,11.267,11.438,11.208,11.365,1045816.0
2022-07-27,11.227,11.389,11.188,11.306,1166676.0
2022-07-28,11.609,11.629,11.394,11.423,262422.0
2022-07-29,11.57,11.629,11.453,11.541,2077286.0
2022-08-01,11.658,11.707,11.502,11.56,1236870.0
2022-08-02,11.58,11.658,11.502,11.57,1900491.0
2022-08-03,11.59,11.649,11.482,11.609,1300953.0
2022-08-04,11.678,11.894,11.6,11.756,2453611.0
2022-08-05,11.815,11.845,11.521,11.57,908260.0
2022-08-08,11.56,11.6,11.433,11.541,627633.0
2022-08-09,11.453,11.668,11.453,11.649,1277256.0
2022-08-10,11.453,11.502,11.159,11.198,1460539.0
2022-08-11,11.482,11.59,11.306,11.404,1704040.0
2022-08-12,11.267,11.316,11.002,11.061,1690371.0
2022-08-15,11.257,11.384,11.257,11.365,1092161.0
2022-08-16,11.394,11.57,11.306,11.384,1101324.0
2022-08-17,11.345,11.492,11.237,11.482,1064815.0
2022-08-18,11.394,11.404,11.188,11.296,993700.0
2022-08-19,11.267,11.301,11.071,11.139,1073285.0
2022-08-22,10.894,11.061,10.875,10.992,1356000.0
2022-08-23,10.885,10.987,10.885,10.885,958827.0
2022-08-24,10.885,10.933,10.816,10.885,1085450.0
2022-08-25,10.963,11.08,10.86,10.914,2834822.0
2022-08-26,10.875,10.973,10.684,10.767,1584435.0
2022-08-29,10.444,10.453,9.836,10.081,4175451.0
2022-08-30,10.111,10.169,9.856,10.042,2538589.0
2022-08-31,9.895,10.316,9.846,10.277,1974673.0
2022-09-01,10.12,10.346,10.12,10.277,2295979.0
2022-09-02,10.483,10.502,9.993,10.022,2539932.0
2022-09-05,9.895,10.081,9.65,9.65,2541810.0
2022-09-06,9.552,9.777,9.542,9.65,1562814.0
2022-09-07,9.64,9.699,9.376,9.376,1959728.0
2022-09-08,9.454,9.572,9.376,9.552,2311883.0
2022-09-09,9.464,9.572,9.356,9.405,1630942.0
2022-09-12,9.552,9.807,9.513,9.738,1644649.0
2022-09-13,9.875,9.944,9.748,9.915,1598067.0
2022-09-14,9.601,9.63,9.327,9.444,325402.0
2022-09-15,9.435,9.596,9.395,9.474,1974550.0
2022-09-16,9.337,9.488,9.327,9.386,3614392.0
2022-09-19,9.337,9.454,9.248,9.288,1361041.0
2022-09-20,9.356,9.395,9.248,9.288,1124188.0
2022-09-21,9.141,9.19,9.033,9.111,1790443.0
2022-09-23,8.857,8.925,8.739,8.876,2523886.0
2022-09-26,8.68,9.003,8.651,8.945,1838402.0
2022-09-27,8.994,8.994,8.803,8.876,1763825.0
2022-09-28,8.847,8.896,8.67,8.719,1661885.0
2022-09-29,8.817,8.945,8.778,8.876,1775321.0
2022-09-30,8.778,8.827,8.612,8.641,1763071.0
2022-10-03,8.602,8.621,8.396,8.465,808784.0
2022-10-04,8.621,8.876,8.514,8.847,2079666.0
2022-10-05,9.023,9.307,8.974,9.278,2943995.0
2022-10-06,9.239,9.307,9.18,9.229,1184195.0
2022-10-07,9.092,9.15,8.925,8.925,841837.0
2022-10-10,8.719,8.778,8.621,8.68,1161341.0
2022-10-11,8.68,8.808,8.651,8.69,1612632.0
2022-10-12,8.602,8.621,8.504,8.572,1509813.0
2022-10-13,8.514,8.514,8.337,8.367,1359008.0
2022-10-14,8.533,8.641,8.386,8.445,1220249.0
2022-10-17,8.327,8.416,8.278,8.416,1304862.0
2022-10-18,8.523,8.827,8.523,8.808,1363995.0
2022-10-19,8.808,9.072,8.768,9.003,1940933.0
2022-10-20,8.817,8.847,8.587,8.749,1958247.0
2022-10-21,8.621,8.808,8.533,8.572,980614.0
2022-10-24,8.768,8.896,8.719,8.837,1365547.0
2022-10-25,8.915,9.023,8.817,8.847,937347.0
2022-10-26,8.974,8.984,8.866,8.915,1159664.0
2022-10-27,8.866,8.964,8.857,8.945,1422817.0
2022-10-28,8.778,8.817,8.533,8.592,2071043.0
2022-10-31,8.817,8.876,8.151,8.151,7514064.0
2022-11-01,8.239,8.857,8.22,8.592,3067545.0
2022-11-02,8.494,8.651,8.435,8.494,1544352.0
2022-11-03,8.23,8.308,8.132,8.288,1920253.0
2022-11-04,8.171,8.455,8.171,8.396,1716076.0
2022-11-07,8.425,8.484,8.367,8.435,1701245.0
2022-11-08,8.474,8.533,8.318,8.465,1193942.0
2022-11-09,8.553,8.621,8.386,8.484,2181546.0
2022-11-10,8.367,8.661,8.278,8.563,1702998.0
2022-11-11,9.013,9.258,8.964,9.023,2964469.0
2022-11-14,9.121,9.239,8.994,8.994,1595210.0
2022-11-15,8.994,9.082,8.91,9.082,1999922.0
2022-11-16,9.062,9.121,8.954,9.082,831253.0
2022-11-17,9.043,9.121,8.994,9.111,1011164.0
2022-11-18,9.209,9.557,9.013,9.288,2326536.0
2022-11-21,9.278,9.356,9.141,9.17,1234146.0
2022-11-22,9.297,9.297,9.16,9.229,1495849.0
2022-11-23,9.268,9.307,9.16,9.219,963824.0
2022-11-24,9.239,9.425,9.199,9.337,1424044.0
2022-11-25,9.425,9.601,9.39,9.552,1522219.0
2022-11-28,9.581,9.738,9.552,9.621,1941710.0
2022-11-29,9.689,9.748,9.523,9.699,1680505.0
2022-11-30,9.533,9.679,9.464,9.67,1946990.0
2022-12-01,9.964,9.993,9.175,9.297,3780213.0
2022-12-02,9.258,9.288,8.994,9.111,3673286.0
2022-12-05,9.199,9.327,9.131,9.239,2243581.0
2022-12-06,9.121,9.199,9.052,9.121,1396325.0
2022-12-07,8.964,9.092,8.827,8.827,1934425.0
2022-12-08,8.896,9.082,8.739,8.935,2215161.0
2022-12-09,8.925,9.013,8.827,8.964,1015535.0
2022-12-12,9.013,9.052,8.925,9.003,895236.0
2022-12-13,9.101,9.219,9.033,9.092,1074774.0
2022-12-14,9.18,9.199,9.013,9.101,1462634.0
2022-12-15,8.984,9.141,8.984,9.131,1379510.0
2022-12-16,8.847,9.023,8.832,8.954,2505720.0
2022-12-19,9.072,9.121,8.945,9.092,947629.0
2022-12-20,8.984,8.984,8.489,8.602,2615556.0
2022-12-21,8.768,8.915,8.7,8.729,1241985.0
2022-12-22,8.817,8.954,8.768,8.945,940482.0
2022-12-23,8.778,8.886,8.778,8.817,743050.0
2022-12-28,8.719,8.837,8.71,8.739,658048.0
2022-12-29,8.915,8.915,8.71,8.808,545491.0
2022-12-30,8.915,9.013,8.876,8.915,1051405.0
2023-01-03,8.935,8.974,8.773,8.817,766343.0
2023-01-04,9.013,9.052,8.896,8.984,746308.0
2023-01-05,9.003,9.087,8.964,8.984,1358970.0
2023-01-06,8.827,8.886,8.734,8.837,984442.0
2023-01-09,8.876,8.906,8.778,8.778,764998.0
2023-01-10,8.817,8.817,8.739,8.808,737798.0
2023-01-11,8.827,8.964,8.778,8.945,742317.0
2023-01-12,9.082,9.17,9.052,9.15,722106.0
2023-01-13,9.288,9.356,9.199,9.219,1030393.0
2023-01-16,9.415,9.542,9.386,9.415,1453494.0
2023-01-17,9.425,9.542,9.366,9.474,888278.0
2023-01-18,9.425,9.591,9.405,9.533,1328180.0
2023-01-19,9.572,9.581,9.386,9.444,814867.0
2023-01-20,9.395,9.405,9.195,9.288,1078091.0
2023-01-23,9.435,9.444,9.268,9.327,766835.0
2023-01-24,9.464,9.493,9.322,9.405,1140417.0
2023-01-25,9.533,9.591,9.297,9.356,1294747.0
2023-01-27,9.366,9.533,9.346,9.454,906974.0
2023-01-30,9.65,9.964,9.591,9.748,1595458.0
2023-01-31,9.738,9.738,9.493,9.689,1383462.0
2023-02-01,9.807,9.895,9.581,9.591,1301318.0
2023-02-02,9.777,9.866,9.699,9.866,1641855.0
2023-02-03,10.12,10.184,10.022,10.13,2076892.0
2023-02-06,10.071,10.145,10.003,10.091,869090.0
2023-02-07,9.934,10.12,9.915,10.081,1061881.0
2023-02-08,10.169,10.228,10.101,10.199,1552860.0
2023-02-09,9.993,10.111,9.934,10.042,1215764.0
2023-02-10,9.846,10.022,9.826,9.924,1776383.0
2023-02-13,9.807,9.875,9.66,9.728,2258086.0
2023-02-14,9.797,9.856,9.768,9.797,1792231.0
2023-02-15,9.895,9.993,9.846,9.856,985091.0
2023-02-16,10.013,10.14,9.944,10.042,1607781.0
2023-02-17,9.836,10.003,9.807,9.983,1241692.0
2023-02-20,9.895,9.924,9.817,9.895,1047649.0
2023-02-21,9.836,9.993,9.797,9.905,735179.0
2023-02-22,9.748,9.836,9.591,9.777,1957491.0
2023-02-23,9.895,9.895,9.65,9.738,1019039.0
2023-02-24,9.601,9.866,9.601,9.846,750365.0
2023-02-27,9.748,9.851,9.679,9.826,829121.0
2023-02-28,9.454,10.199,9.111,10.062,6095373.0
2023-03-01,10.238,10.502,10.199,10.336,2932073.0
2023-03-02,10.189,10.189,9.934,10.042,2387580.0
2023-03-03,10.081,10.14,9.964,9.983,1057772.0
2023-03-06,10.189,10.365,10.169,10.277,1800470.0
2023-03-07,10.209,10.424,10.13,10.424,1710329.0
2023-03-08,10.287,10.365,10.209,10.306,1524434.0
2023-03-09,10.414,10.463,10.022,10.13,1890776.0
2023-03-10,9.915,10.101,9.905,10.013,1243734.0
2023-03-13,9.846,9.954,9.709,9.836,1164497.0
2023-03-14,9.689,9.866,9.65,9.846,2147895.0
2023-03-15,9.964,10.062,9.954,9.973,1345796.0
2023-03-16,9.866,9.983,9.807,9.964,2011698.0
2023-03-17,10.032,10.12,9.919,10.003,2248446.0
2023-03-20,9.944,9.973,9.807,9.875,1082401.0
2023-03-21,9.885,9.944,9.768,9.875,1796806.0
2023-03-22,9.915,9.964,9.738,9.846,1411769.0
2023-03-23,9.787,9.807,9.621,9.689,1747787.0
2023-03-24,9.679,9.915,9.65,9.856,1797760.0
2023-03-27,9.875,9.973,9.846,9.895,796097.0
2023-03-28,9.758,9.915,9.699,9.895,1284102.0
2023-03-29,9.866,9.993,9.836,9.944,1420338.0
2023-03-30,10.12,10.267,10.022,10.12,1734440.0
2023-03-31,10.189,10.292,10.15,10.248,1284808.0
2023-04-03,10.414,10.493,10.346,10.493,2293604.0
2023-04-04,10.473,10.512,10.453,10.493,2042370.0
2023-04-05,10.659,10.796,10.532,10.679,2058666.0
2023-04-06,10.777,10.777,10.615,10.649,2202567.0
2023-04-11,10.747,10.973,10.659,10.894,2170453.0
2023-04-12,11.551,11.992,11.551,11.776,6187879.0
2023-04-13,11.972,12.001,11.747,11.972,3265539.0
2023-04-14,12.001,12.031,11.835,11.903,2036969.0
2023-04-17,11.952,11.982,11.776,11.884,193682.0
2023-04-18,11.864,11.903,11.737,11.835,1620611.0
2023-04-19,11.658,11.756,11.453,11.453,1923338.0
2023-04-20,11.433,11.472,11.335,11.384,2525002.0
2023-04-21,11.276,11.365,11.232,11.355,2027831.0
2023-04-24,11.512,11.56,11.394,11.394,1008560.0
2023-04-26,11.374,11.433,11.267,11.316,1564476.0
2023-04-27,11.316,11.355,11.237,11.267,1170449.0
2023-04-28,11.365,11.374,11.247,11.247,1247736.0
2023-05-01,11.306,11.423,11.218,11.218,1090129.0
2023-05-02,11.169,11.325,11.11,11.159,1745325.0
2023-05-03,11.12,11.227,10.987,11.198,1692443.0
2023-05-04,11.208,11.316,11.198,11.267,1286533.0
2023-05-05,11.267,11.453,11.267,11.404,1231867.0
2023-05-08,11.463,11.58,11.384,11.531,907444.0
2023-05-09,11.492,11.6,11.482,11.521,993576.0
2023-05-10,11.404,11.6,11.404,11.541,833769.0
2023-05-11,11.648,11.648,11.648,11.648,0.0
2023-05-12,11.648,11.648,11.648,11.648,0.0
2023-05-15,11.282,11.717,11.094,11.717,2738243.0
2023-05-16,11.539,11.678,11.48,11.678,2076628.0
2023-05-17,11.589,11.609,11.45,11.579,1232370.0
2023-05-18,11.688,11.767,11.5,11.599,1275445.0
2023-05-19,11.688,11.757,11.618,11.678,940515.0
2023-05-22,11.767,11.816,11.688,11.816,1131660.0
2023-05-23,11.866,11.935,11.821,11.866,1368962.0
2023-05-24,11.737,11.786,11.5,11.549,1419549.0
2023-05-25,11.589,12.138,11.579,12.053,4268139.0
2023-05-26,12.053,12.538,12.053,12.469,4462986.0
2023-05-29,12.785,12.854,12.647,12.805,2411098.0
2023-05-30,12.805,12.835,12.469,12.696,2863577.0
2023-05-31,12.558,12.607,12.459,12.568,4049247.0
2023-06-01,12.587,12.627,12.38,12.449,1509820.0
2023-06-02,12.617,12.676,12.508,12.568,1932660.0
2023-06-05,12.409,12.587,12.39,12.419,393698.0
2023-06-06,12.35,12.4,12.241,12.34,1712567.0
2023-06-07,12.37,12.429,12.271,12.35,1266545.0
2023-06-08,12.133,12.271,11.984,11.984,2432677.0
2023-06-09,12.113,12.138,11.984,12.014,1422998.0
2023-06-13,12.202,12.498,12.142,12.439,1917757.0
2023-06-14,12.538,12.548,12.335,12.489,1532145.0
2023-06-15,12.657,12.736,12.558,12.578,1963141.0
2023-06-16,12.667,12.775,12.563,12.775,2948115.0
2023-06-19,12.805,12.934,12.756,12.884,1422410.0
2023-06-20,12.934,12.948,12.845,12.904,1465274.0
2023-06-21,12.904,12.914,12.617,12.637,1640451.0
2023-06-22,12.479,12.538,12.133,12.281,2161066.0
2023-06-23,12.32,12.4,12.103,12.103,1810411.0
2023-06-26,11.955,12.162,11.925,12.162,1060079.0
2023-06-27,12.024,12.192,11.994,12.142,1685286.0
2023-06-28,12.222,12.251,12.024,12.152,1112361.0
2023-06-29,12.251,12.4,12.123,12.35,1401628.0
2023-06-30,12.222,12.498,12.222,12.439,1451303.0
2023-07-03,12.469,12.518,12.246,12.38,855236.0
2023-07-04,12.261,12.429,12.222,12.4,743959.0
2023-07-05,12.459,12.459,12.281,12.39,1317790.0
2023-07-06,12.301,12.479,12.241,12.429,1098670.0
2023-07-07,12.222,12.261,12.063,12.133,1335412.0
2023-07-10,12.142,12.212,12.004,12.053,846269.0
2023-07-11,12.202,12.409,12.103,12.38,908408.0
2023-07-12,12.35,12.429,12.192,12.192,1024973.0
2023-07-13,12.38,12.607,12.311,12.597,1620822.0
2023-07-14,12.667,12.82,12.607,12.775,997495.0
2023-07-17,12.775,12.825,12.607,12.726,967607.0
2023-07-18,12.835,12.835,12.676,12.686,1156992.0
2023-07-19,12.825,12.835,12.652,12.706,1073306.0
2023-07-20,12.746,12.899,12.741,12.835,1201630.0
2023-07-21,12.736,12.736,12.528,12.558,787834.0
2023-07-24,12.548,12.548,12.271,12.271,1572881.0
2023-07-25,12.182,12.345,12.182,12.261,1102930.0
2023-07-26,12.35,12.385,12.241,12.33,138889.0
2023-07-27,12.409,12.756,12.36,12.667,1844652.0
2023-07-28,12.637,12.667,12.449,12.647,839391.0
2023-07-31,12.765,12.825,12.538,12.607,958639.0
2023-08-01,12.706,12.953,12.696,12.904,1370511.0
2023-08-02,12.854,13.077,12.775,12.854,995838.0
2023-08-03,12.746,12.746,12.508,12.597,1552291.0
2023-08-04,12.597,12.756,12.335,12.756,209378.0
2023-08-07,12.805,12.845,12.553,12.716,1169481.0
2023-08-08,12.845,12.854,12.652,12.716,1504072.0
2023-08-09,12.667,13.022,12.647,13.022,922894.0
2023-08-10,12.924,13.042,12.815,13.042,1217610.0
2023-08-11,13.013,13.151,12.934,13.003,904972.0
2023-08-14,12.934,13.008,12.904,12.993,915468.0
2023-08-15,13.082,13.319,13.077,13.151,1203289.0
2023-08-16,13.032,13.052,12.657,12.894,1439280.0
2023-08-17,12.746,12.884,12.548,12.835,912252.0
2023-08-18,12.657,12.785,12.632,12.765,1275382.0
2023-08-21,12.746,12.825,12.617,12.657,952584.0
2023-08-22,12.854,13.052,12.825,12.924,1606423.0
2023-08-23,12.924,13.922,12.874,13.408,4495789.0
2023-08-24,13.616,14.179,13.497,13.645,2653204.0
2023-08-25,13.26,13.487,13.23,13.467,1286073.0
2023-08-28,12.667,13.111,12.667,13.111,2536291.0
2023-08-29,13.191,13.2,12.706,12.943,3004094.0
2023-08-30,13.111,13.299,12.993,13.181,1861547.0
2023-08-31,13.319,13.448,13.23,13.388,1318934.0
2023-09-01,13.438,13.487,13.28,13.289,1193397.0
2023-09-04,13.289,13.314,13.032,13.131,1348647.0
2023-09-05,13.102,13.131,12.924,13.092,1085550.0
2023-09-06,13.003,13.062,12.894,12.914,1491123.0
2023-09-07,12.884,12.953,12.647,12.736,1862926.0
2023-09-08,12.765,12.775,12.587,12.667,956663.0
2023-09-11,12.686,12.934,12.587,12.894,1401730.0
2023-09-12,12.825,12.884,12.652,12.854,1311282.0
2023-09-13,12.667,12.765,12.469,12.578,1395497.0
2023-09-14,12.548,12.676,12.498,12.607,1086642.0
2023-09-15,12.785,12.884,12.726,12.726,2515223.0
2023-09-18,12.607,12.696,12.498,12.528,860869.0
2023-09-19,12.469,12.508,12.281,12.439,778602.0
2023-09-20,12.39,12.459,12.32,12.439,972217.0
2023-09-21,12.4,12.489,12.34,12.459,1339145.0
2023-09-22,12.172,12.429,12.113,12.37,1233733.0
2023-09-25,12.271,12.538,12.222,12.538,745377.0
2023-09-26,12.429,12.454,12.251,12.281,1006130.0
2023-09-27,12.162,12.34,12.162,12.34,964377.0
2023-09-28,12.261,12.35,12.147,12.192,845066.0
2023-09-29,12.231,12.35,12.113,12.251,778970.0
2023-10-02,12.123,12.291,12.123,12.241,992346.0
2023-10-03,12.113,12.202,11.885,12.044,1328135.0
2023-10-04,11.737,11.994,11.668,11.955,1735328.0
2023-10-05,12.083,12.34,12.053,12.301,1063965.0
2023-10-06,12.261,12.33,12.113,12.133,1095202.0
2023-10-09,12.212,12.222,12.034,12.083,648462.0
2023-10-10,12.172,12.479,12.123,12.35,900045.0
2023-10-11,12.459,12.765,12.439,12.746,1214379.0
2023-10-12,12.756,12.889,12.686,12.805,952244.0
2023-10-13,12.508,12.676,12.429,12.429,911378.0
2023-10-16,12.251,12.281,12.053,12.142,770523.0
2023-10-17,12.301,12.355,12.172,12.172,607836.0
2023-10-18,12.251,12.36,12.202,12.36,1107459.0
2023-10-19,12.053,12.212,12.004,12.172,1430169.0
2023-10-20,12.014,12.034,11.866,11.945,1152160.0
2023-10-23,11.767,11.935,11.767,11.895,1033426.0
2023-10-24,12.142,12.33,12.004,12.053,1785528.0
2023-10-25,11.974,12.083,11.969,12.024,1195014.0
2023-10-26,11.826,11.826,11.45,11.727,1975469.0
2023-10-27,11.767,11.816,11.668,11.698,1159736.0
2023-10-30,11.559,11.737,11.5,11.599,1225593.0
2023-10-31,11.678,11.826,11.609,11.618,1019307.0
2023-11-01,11.717,11.816,11.643,11.806,758697.0
2023-11-02,12.014,12.162,11.974,12.103,1062825.0
2023-11-03,12.291,12.409,12.202,12.311,1171501.0
2023-11-06,12.38,12.469,12.222,12.261,756470.0
2023-11-07,12.182,12.4,12.123,12.39,835550.0
2023-11-08,12.508,12.587,12.4,12.518,1235638.0
2023-11-09,12.587,12.637,12.409,12.469,734969.0
2023-11-10,12.261,12.36,12.236,12.32,793655.0
2023-11-13,12.4,12.409,12.281,12.39,506475.0
2023-11-14,12.459,12.558,12.32,12.508,776371.0
2023-11-15,12.765,13.022,12.765,12.963,1239545.0
2023-11-16,13.022,13.022,12.706,12.874,754341.0
2023-11-17,12.874,12.884,12.785,12.805,633292.0
2023-11-20,12.726,12.854,12.657,12.785,757091.0
2023-11-21,12.805,12.943,12.706,12.914,612110.0
2023-11-22,12.914,12.963,12.716,12.934,1503996.0
2023-11-23,12.825,13.022,12.775,12.924,602994.0
2023-11-24,12.973,13.022,12.775,12.775,459190.0
2023-11-27,12.775,12.845,12.508,12.508,1140822.0
2023-11-28,12.627,12.805,12.508,12.558,816830.0
2023-11-29,12.508,12.746,12.409,12.736,1164494.0
2023-11-30,12.736,12.953,12.647,12.884,1722378.0
2023-12-01,12.746,12.914,12.706,12.864,1295609.0
2023-12-04,13.032,13.438,13.022,13.27,2683936.0
2023-12-05,13.032,13.299,12.953,13.289,1159077.0
2023-12-06,13.299,13.383,13.191,13.329,1297265.0
2023-12-07,13.26,13.477,13.26,13.309,937714.0
2023-12-08,13.299,13.339,13.003,13.052,1479060.0
2023-12-11,13.052,13.131,12.716,12.785,1486041.0
2023-12-12,12.775,12.894,12.647,12.894,1423222.0
2023-12-13,13.141,13.22,12.914,12.993,1631449.0
2023-12-14,13.369,13.408,13.2,13.24,2562855.0
2023-12-15,13.141,13.428,13.102,13.24,5652586.0
2023-12-18,13.151,13.25,13.111,13.181,742522.0
2023-12-19,13.24,13.408,13.171,13.408,1126060.0
2023-12-20,13.665,13.685,13.398,13.398,1085727.0
2023-12-21,13.25,13.418,13.102,13.171,1528509.0
2023-12-22,13.171,13.344,13.121,13.23,742452.0
2023-12-27,13.329,13.497,13.26,13.329,378796.0
2023-12-28,13.537,13.556,13.388,13.556,498382.0
2023-12-29,13.556,13.655,13.507,13.576,632828.0
2024-01-02,13.586,13.754,13.507,13.645,564558.0
2024-01-03,13.27,13.433,13.26,13.299,958352.0
2024-01-04,13.289,13.359,13.161,13.28,461376.0
2024-01-05,13.428,13.428,13.2,13.21,665607.0
2024-01-08,13.181,13.25,13.013,13.042,486466.0
2024-01-09,13.349,13.398,13.22,13.299,756587.0
2024-01-10,13.27,13.458,13.26,13.458,807881.0
2024-01-11,13.695,13.784,13.527,13.734,792293.0
2024-01-12,13.527,13.764,13.517,13.705,619914.0
2024-01-15,13.734,13.863,13.705,13.734,394158.0
2024-01-16,13.665,13.725,13.467,13.566,587204.0
2024-01-17,13.725,13.725,13.527,13.626,528682.0
2024-01-18,13.458,13.576,13.428,13.477,745575.0
2024-01-19,13.655,13.705,13.527,13.566,940091.0
2024-01-22,13.665,13.715,13.566,13.616,715952.0
2024-01-23,13.725,13.789,13.616,13.685,1383791.0
2024-01-24,13.606,13.606,13.359,13.507,598459.0
2024-01-25,13.586,13.675,13.398,13.586,848519.0
2024-01-29,13.398,13.621,13.398,13.527,1323232.0
2024-01-30,13.675,13.754,13.547,13.705,1316998.0
2024-01-31,13.695,13.893,13.645,13.863,1150111.0
2024-02-01,13.833,13.863,13.556,13.715,904218.0
2024-02-02,13.893,14.14,13.843,14.14,1545922.0
2024-02-05,14.061,14.249,14.051,14.16,606373.0
2024-02-06,14.09,14.268,13.932,14.239,835183.0
2024-02-07,14.338,14.338,14.11,14.219,1001341.0
2024-02-08,14.258,14.382,14.189,14.189,860183.0
2024-02-09,14.239,14.338,14.17,14.239,836839.0
2024-02-12,14.407,14.407,14.209,14.308,826407.0
2024-02-13,14.377,14.387,14.15,14.17,822589.0
2024-02-14,13.952,14.041,13.893,13.982,1004415.0
2024-02-15,14.081,14.525,14.071,14.456,2504270.0
2024-02-16,14.723,14.941,14.614,14.862,1642843.0
2024-02-19,14.872,14.921,14.723,14.881,859862.0
2024-02-20,14.872,15.109,14.792,14.792,1501849.0
2024-02-21,14.694,14.783,14.516,14.634,1782810.0
2024-02-22,14.535,14.807,14.535,14.723,1498581.0
2024-02-23,14.881,15.188,14.881,15.0,1424380.0
2024-02-26,15.129,15.237,15.069,15.148,819511.0
2024-02-27,15.168,15.188,14.881,14.99,1350167.0
2024-02-28,15.277,16.997,15.069,16.958,3805257.0
2024-02-29,17.324,17.62,16.691,17.452,835069.0
2024-03-01,17.383,17.442,16.473,16.582,2793808.0
2024-03-04,16.671,16.928,16.384,16.681,2386702.0
2024-03-05,16.73,16.79,16.444,16.632,1755462.0
2024-03-06,16.493,16.75,16.404,16.75,1778487.0
2024-03-07,16.918,17.255,16.735,17.175,1610845.0
2024-03-08,17.205,17.304,17.086,17.195,1620942.0
2024-03-11,16.938,17.215,16.819,17.195,1079407.0
2024-03-12,17.225,17.472,17.166,17.284,1801055.0
2024-03-13,17.215,17.324,16.988,17.274,1190461.0
2024-03-14,17.255,17.363,17.106,17.353,1004060.0
2024-03-15,17.185,17.245,17.057,17.245,2371017.0
2024-03-18,17.106,17.324,16.968,17.264,943208.0
2024-03-19,17.255,17.294,17.007,17.255,1112952.0
2024-03-20,17.304,17.353,17.156,17.156,1240892.0
2024-03-21,17.472,17.472,17.175,17.344,1513019.0
2024-03-22,17.304,17.393,17.245,17.383,848035.0
2024-03-25,17.403,17.986,17.403,17.769,1388674.0
2024-03-26,17.581,17.729,17.502,17.611,1014777.0
2024-03-27,17.571,17.601,17.334,17.383,1187782.0
2024-03-28,17.522,17.591,17.255,17.591,1154075.0
2024-04-02,17.423,17.65,17.106,17.166,1256282.0
2024-04-03,16.958,17.037,16.473,16.612,1526821.0
2024-04-04,16.642,16.978,16.553,16.978,935512.0
2024-04-05,16.869,16.958,16.414,16.681,927537.0
2024-04-08,16.74,16.839,16.562,16.632,701775.0
2024-04-09,16.592,16.691,16.533,16.602,773957.0
2024-04-10,16.513,16.642,16.454,16.523,1003011.0
2024-04-11,16.71,16.71,16.71,16.71,0.0
2024-04-12,16.71,16.71,16.71,16.71,0.0
2024-04-15,16.51,16.65,15.695,15.88,2668650.0
2024-04-16,15.8,15.82,15.39,15.41,2192091.0
2024-04-17,15.45,15.655,15.39,15.55,1982717.0
2024-04-18,15.55,15.87,15.51,15.87,1476388.0
2024-04-19,15.67,15.82,15.46,15.74,1261381.0
2024-04-22,16.03,16.16,15.81,15.94,1133343.0
2024-04-23,16.18,16.49,16.1,16.33,1712123.0
2024-04-24,16.5,16.685,16.37,16.38,1872198.0
2024-04-26,16.11,16.47,16.1,16.3,2984696.0
2024-04-29,16.5,16.69,16.47,16.69,1725733.0
2024-04-30,16.7,16.71,16.51,16.69,2255252.0
2024-05-01,16.13,16.57,16.08,16.2,2273141.0
2024-05-02,16.29,16.48,16.23,16.23,1694875.0
2024-05-03,16.37,16.66,16.31,16.53,1092243.0
2024-05-06,16.8,17.145,16.73,17.04,1540418.0
2024-05-07,17.19,17.38,17.01,17.09,2336253.0
2024-05-08,17.22,17.46,17.16,17.46,1806974.0
2024-05-09,17.48,17.8,17.42,17.74,1626141.0
2024-05-10,17.62,17.75,17.46,17.52,2471140.0
2024-05-13,17.56,17.59,17.17,17.26,1217938.0
2024-05-14,17.19,17.36,17.16,17.33,1004318.0
2024-05-15,17.4,17.52,17.29,17.29,1029189.0
2024-05-16,17.49,17.93,17.46,17.93,1676354.0
2024-05-17,17.77,17.86,17.56,17.62,1135032.0
2024-05-20,17.5,17.75,17.39,17.72,1035189.0
2024-05-21,17.81,17.91,17.685,17.75,817758.0
2024-05-22,17.77,17.81,17.53,17.57,1543158.0
2024-05-23,17.6,18.1,17.6,17.98,1725918.0
2024-05-24,17.76,17.87,17.59,17.59,902875.0
2024-05-27,17.86,17.9,17.64,17.64,908398.0
2024-05-28,17.73,17.79,17.6,17.63,1017685.0
2024-05-29,17.51,17.645,17.41,17.6,1115667.0
2024-05-30,17.42,17.58,17.3,17.56,1144545.0
2024-05-31,17.81,17.83,17.52,17.79,1653425.0
2024-06-03,18.01,18.17,17.68,17.68,1057623.0
2024-06-04,17.65,17.885,17.52,17.52,1153188.0
2024-06-05,17.52,17.765,17.5,17.69,1002098.0
2024-06-06,18.03,18.195,17.86,17.89,1162627.0
2024-06-07,17.87,17.98,17.7,17.8,1104903.0
2024-06-11,17.53,17.92,17.48,17.92,1347775.0
2024-06-12,17.95,17.95,17.64,17.71,976453.0
2024-06-13,17.98,18.5,17.9,18.34,1560874.0
2024-06-14,18.3,18.42,18.17,18.25,1124520.0
2024-06-17,18.3,18.39,17.84,17.93,1953807.0
2024-06-18,18.05,18.15,17.96,18.0,1585109.0
2024-06-19,18.0,18.11,17.705,17.9,1376407.0
2024-06-20,17.99,18.02,17.54,17.62,1661156.0
2024-06-21,17.77,17.88,17.59,17.67,6471616.0
2024-06-24,17.87,17.98,17.75,17.75,958764.0
2024-06-25,17.83,17.93,17.5,17.59,1337033.0
2024-06-26,17.63,17.79,17.6,17.61,1405977.0
2024-06-27,17.38,17.49,17.22,17.46,1526896.0
2024-06-28,17.63,17.76,17.55,17.63,1082652.0
2024-07-01,17.41,17.5,17.29,17.49,964170.0
2024-07-02,17.52,17.6,17.34,17.45,1130087.0
2024-07-03,17.41,17.65,17.37,17.65,1044317.0
2024-07-04,17.87,17.91,17.76,17.76,791895.0
2024-07-05,17.76,17.81,17.67,17.79,728006.0
2024-07-08,17.88,18.17,17.83,18.14,1202832.0
2024-07-09,18.14,18.59,18.14,18.44,1280391.0
2024-07-10,18.24,18.33,17.97,18.04,1093052.0
2024-07-11,18.27,18.435,18.17,18.35,844131.0
2024-07-12,18.34,18.38,17.7,17.92,1802557.0
2024-07-15,18.28,18.4,18.05,18.14,1344912.0
2024-07-16,18.14,18.23,17.81,17.89,1374978.0
2024-07-17,18.26,18.28,17.97,18.02,1820629.0
2024-07-18,17.77,17.8,17.17,17.19,3427757.0
2024-07-19,16.93,17.28,16.91,17.1,1736972.0
2024-07-22,16.95,17.0,16.82,16.84,1603367.0
2024-07-23,17.12,17.14,16.95,17.01,1851426.0
2024-07-24,16.93,17.05,16.9,16.94,1548748.0
2024-07-25,16.47,16.62,16.41,16.5,2393216.0
2024-07-26,16.37,16.41,16.18,16.36,2683955.0
2024-07-29,16.63,16.7,16.43,16.69,1475839.0
2024-07-30,16.45,16.55,16.3,16.53,1544124.0
2024-07-31,16.62,16.8,16.5,16.75,1967453.0
2024-08-01,16.99,17.13,16.725,17.07,1901553.0
2024-08-02,16.61,17.005,16.49,16.92,1946574.0
2024-08-05,16.42,16.525,15.67,15.67,2666223.0
2024-08-06,15.75,16.14,15.67,15.71,4227265.0
2024-08-07,15.68,15.79,15.56,15.6,2924759.0
2024-08-08,15.58,15.64,15.27,15.38,1917735.0
2024-08-09,15.62,15.78,15.41,15.65,1921738.0
2024-08-12,15.94,16.2,15.8,16.18,2787412.0
2024-08-13,16.2,16.665,16.15,16.56,1789482.0
2024-08-14,16.87,17.06,16.84,16.84,2325961.0
2024-08-15,16.89,16.93,16.735,16.93,1686443.0
2024-08-16,17.23,17.24,16.95,17.11,1753397.0
2024-08-19,17.14,17.38,17.09,17.38,1355040.0
2024-08-20,17.51,17.655,17.47,17.52,1874980.0
2024-08-21,17.45,17.67,17.31,17.67,1713106.0
2024-08-22,17.77,17.89,17.64,17.64,1469677.0
2024-08-23,17.43,17.8,17.31,17.72,1448190.0
2024-08-26,17.91,18.21,17.75,18.05,1840655.0
2024-08-27,17.77,17.85,17.52,17.82,1617402.0
2024-08-28,17.5,17.895,16.9,17.05,3476710.0
2024-08-29,16.7,16.83,16.41,16.81,2997379.0
2024-08-30,16.9,17.15,16.85,16.95,2485916.0
2024-09-02,16.8,16.9,16.35,16.43,1368618.0
2024-09-03,16.4,16.675,16.34,16.56,1359605.0
2024-09-04,16.26,16.39,15.89,16.07,378437.0
2024-09-05,17.67,18.14,17.1,17.42,9347165.0
2024-09-06,17.49,17.63,17.355,17.63,3875537.0
2024-09-09,17.35,17.66,17.34,17.64,2313112.0
2024-09-10,17.73,18.06,17.65,17.84,3145660.0
2024-09-11,17.2,17.23,16.595,16.85,6917624.0
2024-09-12,17.05,17.15,16.88,17.03,3542487.0
2024-09-13,17.13,17.4,17.05,17.23,2428345.0
2024-09-16,17.4,17.4,16.87,17.0,1948176.0
2024-09-17,17.04,17.06,16.73,16.99,3188930.0
2024-09-18,16.87,17.02,16.77,16.83,3352678.0
2024-09-19,16.86,16.99,16.65,16.7,4028404.0
2024-09-20,16.8,17.1,16.6,16.8,22134988.0
2024-09-23,16.8,17.49,16.73,17.13,2458909.0
2024-09-24,17.11,17.2,16.97,17.07,2688217.0
2024-09-25,17.01,17.09,16.68,16.69,2340741.0
2024-09-26,16.86,17.25,16.86,17.25,2406009.0
2024-09-27,17.09,17.4,17.0,17.22,2823618.0
2024-09-30,17.25,17.5,17.23,17.5,2671811.0
2024-10-01,17.41,17.555,17.29,17.38,1804768.0
2024-10-02,17.25,17.38,17.05,17.22,2010033.0
2024-10-03,17.33,17.64,17.3,17.64,1630259.0
2024-10-04,17.59,17.81,17.47,17.76,2095476.0
2024-10-07,17.8,17.94,17.59,17.84,1179149.0
2024-10-08,17.78,17.78,17.605,17.7,1744115.0
2024-10-09,17.84,17.91,17.77,17.8,1398934.0
2024-10-10,17.89,18.1,17.685,17.81,1983119.0
2024-10-11,17.73,17.88,17.65,17.83,966763.0
2024-10-14,17.79,17.79,17.44,17.49,1211100.0
2024-10-15,17.64,17.7,17.41,17.6,1517765.0
2024-10-16,17.46,17.52,17.32,17.39,1594805.0
2024-10-17,17.5,17.515,17.12,17.3,2303955.0
2024-10-18,17.27,17.32,17.14,17.22,1047567.0
2024-10-21,17.34,17.695,17.32,17.65,2024931.0
2024-10-22,17.39,17.4,17.12,17.23,2095780.0
2024-10-23,17.25,17.26,16.78,16.87,1850499.0
2024-10-24,16.73,16.745,16.2,16.21,2442013.0
2024-10-25,16.21,16.3,15.94,16.01,3228073.0
2024-10-28,16.15,16.49,16.07,16.49,2726310.0
2024-10-29,16.6,16.6,16.36,16.44,2181261.0
2024-10-30,16.46,16.62,16.4,16.4,1732837.0
2024-10-31,16.4,16.51,16.32,16.42,2477858.0
2024-11-01,16.31,16.52,16.125,16.26,2282061.0
2024-11-04,16.56,16.65,16.38,16.43,1593511.0
2024-11-05,16.3,16.44,16.21,16.4,840790.0
2024-11-06,16.63,16.73,16.52,16.7,1709984.0
2024-11-07,17.04,17.15,16.39,16.4,1635322.0
2024-11-08,16.72,16.83,16.6,16.76,1467877.0
2024-11-11,16.65,17.05,16.65,16.85,1874973.0
2024-11-12,16.94,17.12,16.75,17.12,2058577.0
2024-11-13,17.08,17.215,16.97,17.13,1740746.0
2024-11-14,17.21,17.28,16.97,17.03,1822525.0
2024-11-15,17.14,17.24,16.64,16.64,2276640.0
2024-11-18,16.55,16.59,16.37,16.52,1998742.0
2024-11-19,16.49,16.82,16.48,16.72,2202085.0
2024-11-20,16.72,16.72,16.51,16.51,1421264.0
2024-11-21,16.59,16.63,16.28,16.37,1724391.0
2024-11-22,16.52,16.76,15.76,15.77,3608727.0
2024-11-25,15.83,16.14,15.68,16.03,3893297.0
2024-11-26,16.11,16.29,15.92,15.95,1631166.0
2024-11-27,16.04,16.07,15.86,15.91,1692899.0
2024-11-28,16.02,16.06,15.87,15.88,2246439.0
2024-11-29,15.85,16.29,15.785,16.27,2132544.0
2024-12-02,16.27,16.8,16.27,16.55,2412645.0
2024-12-03,16.81,16.85,16.36,16.41,1660943.0
2024-12-04,16.31,16.35,16.105,16.33,1566400.0
2024-12-05,16.35,16.55,16.145,16.26,2184450.0
2024-12-06,16.15,16.41,16.11,16.25,1368340.0
2024-12-09,16.35,16.58,16.15,16.25,1537326.0
2024-12-10,16.15,16.2,15.61,15.7,1932238.0
2024-12-11,15.7,15.8,15.62,15.64,1582114.0
2024-12-12,15.75,15.86,15.5,15.51,1143448.0
2024-12-13,15.37,15.54,15.31,15.43,1719712.0
2024-12-16,15.43,15.44,15.22,15.22,1868455.0
2024-12-17,15.29,15.54,15.18,15.54,2284363.0
2024-12-18,15.54,15.76,15.5,15.65,1877993.0
2024-12-19,15.33,15.36,15.16,15.16,1848364.0
2024-12-20,15.2,15.41,15.09,15.09,5383485.0
2024-12-23,15.16,15.46,15.09,15.34,960900.0
2024-12-24,15.45,15.52,15.35,15.35,587846.0
2024-12-27,15.44,15.6,15.38,15.43,695467.0
2024-12-30,15.41,15.425,15.21,15.3,773444.0
2024-12-31,15.15,15.28,14.97,15.07,1091891.0
2025-01-02,15.01,15.11,14.91,15.02,867462.0
2025-01-03,14.97,15.13,14.97,15.12,775429.0
2025-01-06,15.31,15.36,15.04,15.1,1450088.0
2025-01-07,15.2,15.63,15.17,15.53,1986938.0
2025-01-08,15.49,15.56,15.3,15.5,1407914.0
2025-01-09,15.4,15.46,15.3,15.37,1049984.0
2025-01-10,15.39,15.5,15.35,15.4,960696.0
2025-01-13,15.08,15.25,14.79,14.79,1555980.0
2025-01-14,14.93,15.1,14.84,15.04,1421973.0
2025-01-15,15.03,15.09,14.94,15.0,1270551.0
2025-01-16,15.32,15.5,15.23,15.43,2473552.0
2025-01-17,15.5,15.74,15.43,15.47,1888519.0
2025-01-20,15.5,15.59,15.445,15.55,1188979.0
2025-01-21,15.65,15.98,15.6,15.75,1564341.0
2025-01-22,15.95,16.15,15.91,16.09,1505260.0
2025-01-23,16.15,16.21,15.93,16.06,1726189.0
2025-01-24,16.11,16.19,15.9,15.9,1258035.0
2025-01-28,14.77,15.085,14.43,14.75,1445086.0
2025-01-29,15.14,15.33,14.63,14.63,2385640.0
2025-01-30,14.69,14.85,14.61,14.69,1739648.0
2025-01-31,14.88,14.94,14.73,14.85,2192618.0
2025-02-03,14.75,14.75,14.51,14.54,2390018.0
2025-02-04,14.81,14.975,14.7,14.74,1571278.0
2025-02-05,14.86,15.04,14.85,14.96,2397446.0
2025-02-06,15.01,15.18,15.01,15.14,2408706.0
2025-02-07,15.32,15.42,15.22,15.39,1495389.0
2025-02-10,15.35,15.38,15.21,15.34,966340.0
2025-02-11,15.33,15.47,15.25,15.43,978482.0
2025-02-12,15.25,15.33,14.895,15.06,1510429.0
2025-02-13,15.0,15.03,14.8,14.84,1832414.0
2025-02-14,15.0,15.05,14.875,14.95,2053501.0
2025-02-17,14.8,14.9,14.7,14.9,1997446.0
2025-02-18,14.97,15.12,14.91,15.05,1768929.0
2025-02-19,14.88,14.89,14.305,14.56,2689487.0
2025-02-20,14.5,14.555,14.18,14.28,2427467.0
2025-02-21,14.26,14.52,14.23,14.52,1997625.0
2025-02-24,14.1,14.32,13.73,14.15,3556269.0
2025-02-25,14.02,14.075,13.565,13.77,3374554.0
2025-02-26,13.7,13.84,13.56,13.69,3259035.0
2025-02-27,13.76,13.99,13.58,13.61,4274811.0
2025-02-28,13.53,13.745,13.33,13.34,4364608.0
2025-03-03,13.36,13.88,13.22,13.82,3577486.0
2025-03-04,13.65,13.89,13.55,13.76,4391393.0
2025-03-05,13.92,13.985,13.7,13.86,2951921.0
2025-03-06,14.09,14.12,13.77,14.05,3043565.0
2025-03-07,13.96,13.98,13.32,13.32,2921885.0
2025-03-10,13.32,13.42,12.94,13.2,2535340.0
2025-03-11,12.95,12.98,12.72,12.96,2757851.0
2025-03-12,12.86,12.86,12.53,12.7,1912117.0
2025-03-13,12.74,13.09,12.72,13.01,3372355.0
2025-03-14,13.11,13.24,13.02,13.15,3302032.0
2025-03-17,13.41,13.45,12.78,12.82,1850850.0
2025-03-18,12.98,13.14,12.91,13.03,1921704.0
2025-03-19,12.7,13.0,12.65,12.85,276760.0
2025-03-20,12.88,13.255,12.86,13.21,2815384.0
2025-03-21,13.26,13.32,13.02,13.05,3331076.0
2025-03-24,13.1,13.19,12.89,12.93,1348174.0
2025-03-25,13.1,13.15,12.92,13.05,1294692.0
2025-03-26,13.13,13.13,12.76,12.84,2101170.0
2025-03-27,12.48,12.52,12.01,12.01,3081654.0
2025-03-28,12.0,12.07,11.68,11.69,2470912.0
2025-03-31,11.48,11.55,11.29,11.31,3464076.0
2025-04-01,11.45,11.54,11.225,11.46,2455555.0
2025-04-02,11.68,11.85,11.65,11.8,2447416.0
2025-04-03,11.45,11.6,11.34,11.38,1623197.0
2025-04-04,10.68,10.7,10.315,10.65,6014846.0
2025-04-07,9.69,10.24,9.4,10.04,5458334.0
2025-04-08,10.23,10.255,9.99,10.2,3746900.0
2025-04-09,9.85,10.26,9.835,10.08,3734845.0
2025-04-10,11.44,11.47,10.82,11.03,4328567.0
2025-04-11,10.52,10.77,10.215,10.77,3242401.0
2025-04-14,11.03,11.05,10.875,11.02,2065014.0
2025-04-15,11.1,11.4,11.03,11.28,3399161.0
2025-04-16,11.33,11.37,10.93,10.93,3190781.0
2025-04-17,10.88,11.22,10.87,11.17,360574.0
2025-04-22,11.02,11.07,10.47,10.48,2316706.0
2025-04-23,10.86,11.04,10.76,11.0,4567132.0
2025-04-24,11.14,11.17,10.96,11.12,2167470.0
2025-04-28,11.35,11.65,11.34,11.4,2979137.0
2025-04-29,11.5,11.74,11.405,11.65,2306115.0
2025-04-30,11.78,11.87,11.65,11.83,3868512.0
2025-05-01,12.03,12.52,12.015,12.37,4787193.0
2025-05-02,12.37,12.75,12.25,12.55,3040867.0
2025-05-05,12.67,12.8,12.55,12.66,2571908.0
2025-05-06,13.15,13.85,13.1,13.71,5999058.0
2025-05-07,13.87,13.9,13.53,13.57,4120244.0
2025-05-08,13.6,13.63,13.18,13.22,3075176.0
2025-05-09,13.5,13.72,13.49,13.57,2840418.0
2025-05-12,13.57,13.77,13.47,13.65,1423004.0
2025-05-13,14.01,14.135,13.73,13.73,3716754.0
2025-05-14,13.73,13.99,13.725,13.86,1548804.0
2025-05-15,13.98,14.01,13.74,13.9,1924782.0
2025-05-16,13.9,13.98,13.65,13.65,1833956.0
2025-05-19,13.52,13.65,13.34,13.5,1618570.0
2025-05-20,13.5,13.59,13.2,13.29,1801238.0
2025-05-21,13.51,13.64,13.27,13.3,1415397.0
2025-05-22,13.05,13.13,12.9,12.97,1868357.0
2025-05-23,13.15,13.28,13.11,13.11,1362238.0
2025-05-26,13.22,13.32,13.06,13.06,1397553.0
2025-05-27,13.15,13.15,12.83,12.98,1443381.0
2025-05-28,13.25,13.34,13.07,13.29,2229370.0
2025-05-29,13.5,13.82,13.14,13.14,2371393.0
2025-05-30,13.11,13.25,13.02,13.11,1844323.0
2025-06-02,13.01,13.04,12.58,12.86,2368851.0
2025-06-03,12.9,13.16,12.78,13.12,1486841.0
2025-06-04,13.24,13.38,12.955,13.25,1970523.0
2025-06-05,13.48,13.56,13.22,13.3,1514194.0
2025-06-06,13.36,13.48,13.135,13.18,1161038.0
2025-06-10,13.91,14.26,13.74,13.86,2858241.0
2025-06-11,14.08,14.2,13.91,13.93,3794651.0
2025-06-12,13.95,14.1,13.74,14.1,2682039.0
2025-06-13,14.13,14.17,13.77,13.9,2306248.0
2025-06-16,13.97,14.03,13.82,13.96,2098566.0
2025-06-17,13.95,14.09,13.9,13.98,1888644.0
2025-06-18,13.9,14.105,13.75,14.01,1942500.0
2025-06-19,14.15,14.15,13.905,14.04,2083568.0
2025-06-20,13.98,14.12,13.8,14.07,5074384.0
2025-06-23,13.96,14.12,13.83,14.07,1468151.0
2025-06-24,14.23,14.59,14.18,14.49,2702042.0
2025-06-25,14.57,14.7,14.21,14.25,2249246.0
2025-06-26,14.28,14.445,14.19,14.34,2095807.0
2025-06-27,14.51,14.63,14.17,14.19,2006109.0
2025-06-30,14.66,14.82,14.37,14.5,3009381.0
2025-07-01,14.58,14.65,14.34,14.34,2026186.0
2025-07-02,14.37,14.42,13.97,14.19,2396529.0
2025-07-03,14.15,14.22,14.025,14.09,1890957.0
2025-07-04,14.22,14.28,14.0,14.04,1059298.0
2025-07-07,14.05,14.09,13.81,13.87,1821973.0
2025-07-08,13.8,14.0,13.65,13.9,1617017.0
2025-07-09,13.82,13.91,13.7,13.74,1674163.0
2025-07-10,13.8,13.94,13.58,13.59,1080774.0
2025-07-11,13.67,13.86,13.53,13.6,1355494.0
2025-07-14,13.57,13.6,13.36,13.54,1688431.0
2025-07-15,13.65,13.91,13.57,13.82,1264426.0
2025-07-16,13.75,14.16,13.74,14.08,1668374.0
2025-07-17,14.2,14.25,13.93,14.02,1122008.0
2025-07-18,14.15,14.32,14.1,14.24,1438661.0
2025-07-21,14.29,14.31,13.99,14.22,1060507.0
2025-07-22,14.28,14.33,14.11,14.22,1201078.0
2025-07-23,14.33,14.5,14.22,14.25,1995021.0
2025-07-24,14.4,14.615,14.29,14.3,2024000.0
2025-07-25,14.25,14.44,14.15,14.38,1216287.0
2025-07-28,14.47,14.6,14.43,14.43,918783.0
2025-07-29,14.4,14.4,14.2,14.32,1160962.0
2025-07-30,14.3,14.36,14.12,14.29,1492149.0
2025-07-31,14.25,14.62,14.19,14.51,2179229.0
2025-08-01,14.46,14.55,14.26,14.33,1822021.0
2025-08-04,14.13,14.28,13.9,14.27,1633627.0
2025-08-05,14.5,14.8,14.39,14.67,2569793.0
2025-08-06,14.65,14.88,14.65,14.74,2077498.0
2025-08-07,14.68,14.705,14.53,14.69,1478611.0
2025-08-08,14.67,14.68,14.51,14.51,1326580.0
2025-08-11,14.52,14.63,14.48,14.59,804430.0
2025-08-12,14.59,14.62,14.43,14.57,1656552.0
2025-08-13,14.71,14.82,14.48,14.53,1397134.0
2025-08-14,14.65,14.78,14.31,14.56,1974475.0
2025-08-15,14.57,14.59,14.32,14.4,1252643.0
2025-08-18,14.5,14.56,14.32,14.47,1030341.0
2025-08-19,14.53,14.58,14.33,14.49,1248164.0
2025-08-20,14.68,14.68,13.95,14.2,2123624.0
2025-08-21,14.24,14.4,14.0,14.35,1599721.0
2025-08-22,14.4,14.46,14.215,14.36,1153898.0
2025-08-25,14.53,14.655,14.44,14.5,1431566.0
2025-08-26,14.48,14.52,13.93,13.99,2363646.0
2025-08-27,13.89,14.15,13.65,14.04,1796730.0
2025-08-28,14.1,14.14,13.75,14.05,1529159.0
2025-08-29,16.15,17.39,16.01,16.5,8250000.0
2025-09-01,16.45,16.825,16.16,16.73,3924415.0
2025-09-02,16.72,16.75,16.46,16.55,2882981.0
2025-09-03,16.54,16.57,16.37,16.48,3570534.0
2025-09-04,16.49,16.52,16.07,16.07,2693203.0
2025-09-05,16.18,16.79,16.15,16.52,2179024.0
2025-09-08,16.52,16.58,16.3,16.58,1409929.0
2025-09-09,16.72,16.91,16.61,16.84,1526140.0
2025-09-10,16.91,17.24,16.9,17.1,2908265.0
2025-09-11,17.09,17.45,16.945,17.33,1883287.0
2025-09-12,17.3,17.5,17.25,17.32,1146460.0
2025-09-15,17.4,17.42,17.23,17.26,1042058.0
2025-09-16,17.27,17.54,17.16,17.54,1741630.0
2025-09-17,17.55,17.82,17.44,17.75,2124408.0
2025-09-18,17.75,18.11,17.66,17.99,2156882.0
2025-09-19,18.0,18.22,17.67,17.81,7108635.0
2025-09-22,17.77,17.84,17.51,17.51,1575787.0
2025-09-23,17.57,17.63,17.38,17.46,1865490.0
2025-09-24,17.46,17.5,17.17,17.35,1786172.0
2025-09-25,17.21,17.56,17.16,17.43,1843087.0
2025-09-26,17.25,17.54,17.24,17.49,2306844.0
2025-09-29,17.55,17.6,17.03,17.09,2166375.0
2025-09-30,17.04,17.12,16.85,16.92,1614076.0
2025-10-01,16.86,16.9,16.58,16.89,1801425.0
2025-10-02,17.01,17.1,16.74,16.79,1813905.0
2025-10-03,16.85,17.0,16.69,16.94,1788609.0
2025-10-06,16.95,17.09,16.9,17.01,1250481.0
2025-10-07,17.22,17.24,16.81,16.86,1678911.0
2025-10-08,16.85,16.86,16.42,16.51,1842674.0
2025-10-09,16.65,16.7,15.97,16.14,3185186.0
2025-10-10,16.14,16.5,16.1,16.23,1370041.0
2025-10-13,15.95,15.95,15.7,15.87,1712334.0
2025-10-14,15.92,16.01,15.84,15.96,1469082.0
2025-10-15,15.98,16.13,15.69,15.95,1659634.0
2025-10-16,16.1,16.39,15.95,16.29,1956987.0
2025-10-17,16.25,16.38,16.03,16.14,1654890.0
2025-10-20,16.36,16.57,16.27,16.27,1555217.0
2025-10-21,16.42,16.65,16.37,16.43,1196035.0
2025-10-22,16.4,16.41,16.04,16.29,1537624.0
2025-10-23,16.21,16.23,16.0,16.19,1166802.0
2025-10-24,16.22,16.32,16.16,16.21,709122.0
2025-10-27,16.41,16.45,16.22,16.22,1069961.0
2025-10-28,16.19,16.23,16.04,16.2,1101832.0
2025-10-29,16.22,16.32,15.885,15.89,1180224.0
2025-10-30,15.66,15.94,15.58,15.9,1097258.0
2025-10-31,16.0,16.13,15.76,15.76,1485636.0
2025-11-03,15.8,15.85,15.65,15.82,1062845.0
2025-11-04,15.82,16.63,15.72,16.49,2581435.0
2025-11-05,16.08,16.18,15.48,15.69,2759728.0
2025-11-06,15.7,15.82,15.1,15.12,1889978.0
2025-11-07,14.89,15.29,14.84,15.13,1613011.0
2025-11-10,15.13,15.22,14.96,15.05,1343165.0
2025-11-11,15.14,15.605,15.04,15.52,1604373.0
2025-11-12,15.33,15.45,14.97,15.14,1537001.0
2025-11-13,15.07,15.1,14.29,14.53,2132276.0
2025-11-14,14.14,14.15,13.74,13.82,2670584.0
2025-11-17,13.87,14.35,13.8,14.26,1582087.0
2025-11-18,14.07,14.17,13.52,13.55,2096597.0
2025-11-19,13.5,13.84,13.32,13.51,2181916.0
2025-11-20,14.29,14.6,13.81,13.81,3906850.0
2025-11-21,13.4,13.64,13.29,13.51,1676736.0
2025-11-24,13.55,13.74,13.5,13.6,1769506.0
2025-11-25,13.75,13.9,13.63,13.63,1656650.0
2025-11-26,13.88,13.9,13.74,13.85,1247068.0