Date,Open,High,Low,Close,Volume
2007-08-13,10.03,10.33,10.03,10.245,132763.0
2007-08-14,10.23,10.33,10.135,10.26,137976.0
2007-08-15,10.29,10.405,9.935,10.1,233316.0
2007-08-16,9.92,9.92,9.19,9.595,338780.0
2007-08-17,9.705,9.865,9.61,9.705,238429.0
2007-08-20,9.695,9.855,9.575,9.665,154704.0
2007-08-21,9.67,9.815,9.665,9.77,169082.0
2007-08-22,9.785,9.965,9.785,9.895,100623.0
2007-08-23,9.965,9.975,9.635,9.665,161352.0
2007-08-24,9.615,9.745,9.545,9.615,201321.0
2007-08-27,9.615,9.655,9.5,9.57,153273.0
2007-08-28,9.535,9.655,9.515,9.575,169095.0
2007-08-29,9.625,9.665,9.48,9.545,236733.0
2007-08-30,9.535,9.795,9.535,9.745,194424.0
2007-08-31,9.785,9.885,9.655,9.745,144361.0
2007-09-04,9.615,9.74,9.555,9.665,102514.0
2007-09-05,9.665,9.74,9.615,9.69,105856.0
2007-09-06,9.82,9.915,9.68,9.76,180854.0
2007-09-07,9.78,9.78,9.625,9.625,164110.0
2007-09-10,9.625,9.625,9.39,9.41,189683.0
2007-09-11,9.385,9.575,9.385,9.575,186286.0
2007-09-12,9.56,9.625,9.52,9.575,237302.0
2007-09-13,9.595,9.65,9.48,9.495,138500.0
2007-09-14,9.47,9.555,9.43,9.45,133192.0
2007-09-17,9.425,9.45,9.31,9.35,189635.0
2007-09-18,9.375,9.375,9.215,9.32,115322.0
2007-09-19,9.255,9.415,9.255,9.41,168066.0
2007-09-20,9.295,9.385,9.095,9.2,249721.0
2007-09-21,9.2,9.43,9.12,9.43,244261.0
2007-09-24,9.36,9.845,9.265,9.7,1249882.0
2007-09-25,9.86,9.995,9.695,9.9,563420.0
2007-09-26,10.02,10.02,9.77,9.835,297922.0
2007-09-27,9.875,10.005,9.86,9.875,372397.0
2007-09-28,9.97,10.08,9.915,9.955,240465.0
2007-10-01,9.99,10.045,9.815,9.93,221439.0
2007-10-02,9.98,9.98,9.81,9.885,158392.0
2007-10-03,9.885,9.885,9.745,9.795,200688.0
2007-10-04,9.705,9.86,9.705,9.76,133192.0
2007-10-05,9.655,9.81,9.655,9.745,129718.0
2007-10-09,9.77,9.905,9.745,9.775,214132.0
2007-10-10,9.775,9.865,9.735,9.76,186291.0
2007-10-11,9.76,9.815,9.67,9.71,254898.0
2007-10-12,9.665,9.75,9.665,9.67,94954.0
2007-10-15,9.68,9.8,9.68,9.76,154308.0
2007-10-16,9.71,9.835,9.71,9.815,154296.0
2007-10-17,9.815,9.97,9.77,9.955,186612.0
2007-10-18,9.965,10.185,9.93,10.185,319189.0
2007-10-19,10.11,10.12,9.795,9.86,173330.0
2007-10-22,9.81,9.98,9.81,9.965,138430.0
2007-10-23,9.84,10.005,9.84,9.965,216667.0
2007-10-24,9.885,10.135,9.885,10.12,161288.0
2007-10-25,10.135,10.15,10.02,10.085,110926.0
2007-10-26,9.855,10.06,9.855,10.06,144156.0
2007-10-29,10.035,10.12,9.855,9.855,187463.0
2007-10-30,9.78,9.89,9.69,9.725,197908.0
2007-10-31,9.79,9.895,9.715,9.89,181589.0
2007-11-01,9.845,9.905,9.8,9.845,136522.0
2007-11-02,9.765,9.8,9.615,9.665,130692.0
2007-11-05,9.585,9.635,9.445,9.54,139012.0
2007-11-06,9.54,9.565,9.475,9.56,156955.0
2007-11-07,9.565,9.565,9.345,9.475,155182.0
2007-11-08,9.445,9.475,9.07,9.36,255798.0
2007-11-09,9.26,9.33,9.025,9.03,195671.0
2007-11-12,9.03,9.155,8.825,8.865,159135.0
2007-11-13,8.675,8.86,8.09,8.575,251337.0
2007-11-14,8.7,8.905,8.66,8.8,226996.0
2007-11-15,8.835,9.005,8.535,8.67,341906.0
2007-11-16,8.67,8.89,8.495,8.66,117426.0
2007-11-19,8.75,8.85,8.685,8.735,104643.0
2007-11-20,8.74,8.905,8.725,8.8,207290.0
2007-11-21,8.8,8.93,8.8,8.84,151867.0
2007-11-22,8.975,8.975,8.72,8.725,28386.0
2007-11-23,8.785,8.98,8.74,8.865,91185.0
2007-11-26,8.905,9.07,8.905,8.98,167825.0
2007-11-27,8.935,8.95,8.73,8.86,176680.0
2007-11-28,8.89,8.95,8.6,8.75,190438.0
2007-11-29,8.755,8.755,8.59,8.64,130635.0
2007-11-30,8.615,8.86,8.615,8.86,214455.0
2007-12-03,8.755,8.765,8.6,8.6,128991.0
2007-12-04,8.74,8.85,8.655,8.655,160308.0
2007-12-05,8.665,8.725,8.615,8.655,170194.0
2007-12-06,8.575,8.655,8.55,8.605,263782.0
2007-12-07,8.55,8.615,8.5,8.575,122246.0
2007-12-10,8.49,8.59,8.455,8.455,135624.0
2007-12-11,8.53,8.565,8.455,8.53,162926.0
2007-12-12,8.525,8.575,8.475,8.555,453822.0
2007-12-13,8.465,8.605,8.465,8.6,102645.0
2007-12-14,8.58,8.6,8.5,8.575,90192.0
2007-12-17,8.03,8.28,7.82,7.82,392747.0
2007-12-18,7.945,7.945,7.735,7.78,379219.0
2007-12-19,7.745,7.82,7.71,7.76,299237.0
2007-12-20,7.72,7.76,7.555,7.56,236326.0
2007-12-21,7.56,7.62,7.445,7.58,271492.0
2007-12-24,7.59,7.615,7.45,7.485,86893.0
2007-12-27,7.535,7.545,7.25,7.34,204829.0
2007-12-28,7.3,7.4,7.255,7.315,176754.0
2007-12-31,7.24,7.4,7.24,7.4,267545.0
2008-01-02,7.47,7.875,7.435,7.785,179717.0
2008-01-03,7.835,8.24,7.81,8.24,173072.0
2008-01-04,8.18,8.265,8.055,8.165,191210.0
2008-01-07,8.115,8.34,8.035,8.035,198535.0
2008-01-08,8.09,8.145,7.87,7.87,99162.0
2008-01-09,7.84,7.985,7.655,7.87,128074.0
2008-01-10,7.715,7.945,7.715,7.8,128158.0
2008-01-11,7.9,8.155,7.885,8.07,246573.0
2008-01-14,8.12,8.41,8.12,8.41,212620.0
2008-01-15,8.225,8.325,8.09,8.19,141191.0
2008-01-16,8.105,8.18,7.875,8.01,117040.0
2008-01-17,7.97,8.13,7.885,7.885,117683.0
2008-01-18,7.945,8.08,7.84,7.97,144613.0
2008-01-21,7.885,7.885,7.36,7.46,96802.0
2008-01-22,7.425,7.755,7.335,7.68,292624.0
2008-01-23,7.56,7.705,7.375,7.46,263901.0
2008-01-24,7.505,7.79,7.485,7.63,261685.0
2008-01-25,7.825,8.055,7.715,7.985,142834.0
2008-01-28,7.985,8.31,7.915,8.215,140584.0
2008-01-29,8.32,8.37,8.155,8.285,104422.0
2008-01-30,8.285,8.35,8.105,8.2,98289.0
2008-01-31,8.205,8.37,8.145,8.325,145300.0
2008-02-01,8.335,8.38,8.145,8.37,194662.0
2008-02-04,8.205,8.31,8.18,8.23,115650.0
2008-02-05,8.205,8.285,8.14,8.2,193754.0
2008-02-06,8.17,8.2,8.025,8.025,109299.0
2008-02-07,7.985,8.145,7.925,8.105,87979.0
2008-02-08,8.105,8.43,8.035,8.43,174834.0
2008-02-11,8.455,8.87,8.455,8.8,245940.0
2008-02-12,8.8,8.995,8.68,8.715,143039.0
2008-02-13,8.67,9.16,8.67,9.125,145058.0
2008-02-14,9.125,9.355,9.09,9.185,118078.0
2008-02-15,9.15,9.26,8.945,9.075,87201.0
2008-02-19,9.23,9.385,9.185,9.295,90260.0
2008-02-20,9.295,9.475,9.27,9.445,214301.0
2008-02-21,9.445,9.51,9.075,9.075,65094.0
2008-02-22,9.075,9.35,8.995,9.28,88886.0
2008-02-25,9.26,9.495,9.14,9.495,148191.0
2008-02-26,9.365,9.445,9.27,9.4,222095.0
2008-02-27,9.34,9.4,9.075,9.16,153974.0
2008-02-28,9.02,9.23,9.015,9.22,107422.0
2008-02-29,9.21,9.235,8.97,9.11,133726.0
2008-03-03,9.27,9.39,9.22,9.355,124852.0
2008-03-04,9.315,9.475,9.135,9.365,122915.0
2008-03-05,9.355,9.485,9.305,9.485,122102.0
2008-03-06,9.485,9.565,9.315,9.315,123969.0
2008-03-07,9.295,9.52,9.21,9.365,149686.0
2008-03-10,9.355,9.365,9.195,9.32,129856.0
2008-03-11,9.245,9.35,9.23,9.315,184813.0
2008-03-12,9.23,9.375,9.2,9.295,153125.0
2008-03-13,9.295,9.485,9.11,9.4,167448.0
2008-03-14,9.495,9.52,9.235,9.425,170107.0
2008-03-17,9.4,9.4,8.885,9.305,162804.0
2008-03-18,9.11,9.555,9.11,9.385,98623.0
2008-03-19,9.445,9.57,9.27,9.32,161898.0
2008-03-20,9.26,9.535,9.115,9.185,222745.0
2008-03-24,9.185,9.615,9.1,9.475,189788.0
2008-03-25,9.485,9.88,9.425,9.88,325109.0
2008-03-26,10.05,10.14,9.825,10.14,182291.0
2008-03-27,10.14,10.205,9.905,9.905,196303.0
2008-03-28,10.015,10.145,9.915,10.095,129842.0
2008-03-31,10.11,10.225,9.98,10.11,166950.0
2008-04-01,9.99,10.145,9.92,9.94,209654.0
2008-04-02,9.775,10.025,9.775,10.025,159439.0
2008-04-03,9.775,9.99,9.775,9.86,72747.0
2008-04-04,9.845,9.965,9.825,9.94,93946.0
2008-04-07,9.895,10.045,9.815,9.915,171663.0
2008-04-08,10.01,10.035,9.895,10.035,143862.0
2008-04-09,10.01,10.145,10.0,10.11,103831.0
2008-04-10,10.145,10.235,10.095,10.235,123374.0
2008-04-11,10.155,10.25,10.14,10.19,110232.0
2008-04-14,10.235,10.51,10.145,10.51,325882.0
2008-04-15,10.535,10.755,10.45,10.755,137328.0
2008-04-16,10.66,10.78,10.59,10.685,273378.0
2008-04-17,10.665,10.83,10.615,10.825,158579.0
2008-04-18,10.84,10.84,10.665,10.795,92149.0
2008-04-21,10.795,11.005,10.745,11.005,236175.0
2008-04-22,10.935,11.1,10.935,11.1,89096.0
2008-04-23,11.145,11.17,10.76,11.04,453447.0
2008-04-24,11.04,11.04,10.555,10.625,191107.0
2008-04-25,10.675,10.935,10.675,10.86,139660.0
2008-04-28,10.9,10.97,10.815,10.92,150727.0
2008-04-29,10.78,10.86,10.465,10.48,168919.0
2008-04-30,10.55,10.63,10.4,10.445,210411.0
2008-05-01,10.42,10.585,10.175,10.33,228590.0
2008-05-02,10.29,10.51,10.235,10.5,238880.0
2008-05-05,10.465,10.71,10.465,10.71,182341.0
2008-05-06,10.7,10.77,10.62,10.745,357405.0
2008-05-07,10.64,10.935,10.51,10.935,330045.0
2008-05-08,10.945,10.97,10.795,10.955,149480.0
2008-05-09,11.015,11.025,10.815,11.015,168440.0
2008-05-12,10.99,11.0,10.755,10.93,172876.0
2008-05-13,10.93,10.955,10.735,10.78,107700.0
2008-05-14,10.86,10.965,10.78,10.85,131540.0
2008-05-15,10.9,11.07,10.76,11.0,181422.0
2008-05-16,11.005,11.155,11.0,11.155,251586.0
2008-05-20,11.2,11.425,11.095,11.385,331802.0
2008-05-21,11.385,11.63,11.33,11.56,548828.0
2008-05-22,11.455,11.665,11.295,11.385,459267.0
2008-05-23,11.54,11.6,11.365,11.49,258959.0
2008-05-26,11.81,11.82,11.6,11.645,96843.0
2008-05-27,11.655,11.7,11.35,11.385,139634.0
2008-05-28,11.34,11.605,11.225,11.605,534943.0
2008-05-29,11.55,11.55,11.32,11.425,213310.0
2008-05-30,10.71,11.605,10.71,11.47,134022.0
2008-06-02,11.55,11.665,11.355,11.665,101666.0
2008-06-03,11.665,11.665,11.33,11.355,146192.0
2008-06-04,11.31,11.355,11.045,11.24,180085.0
2008-06-05,11.275,11.48,11.205,11.48,133400.0
2008-06-06,11.63,11.905,11.63,11.87,346223.0
2008-06-09,11.93,12.065,11.78,11.885,176182.0
2008-06-10,11.93,11.965,11.62,11.93,218331.0
2008-06-11,11.985,11.985,11.745,11.94,175915.0
2008-06-12,11.93,11.975,11.78,11.93,95271.0
2008-06-13,11.845,11.975,11.8,11.94,301453.0
2008-06-16,11.93,12.1,11.8,12.1,236646.0
2008-06-17,11.96,12.145,11.93,12.11,300722.0
2008-06-18,12.11,12.15,11.985,12.135,75698.0
2008-06-19,12.11,12.11,11.71,11.8,100473.0
2008-06-20,11.88,12.02,11.58,11.58,146750.0
2008-06-23,11.675,11.86,11.57,11.86,98163.0
2008-06-24,11.92,11.92,11.585,11.595,137677.0
2008-06-25,11.695,11.695,11.25,11.275,199714.0
2008-06-26,11.43,11.58,11.235,11.395,248455.0
2008-06-27,11.465,11.65,11.35,11.645,248501.0
2008-06-30,11.65,11.83,11.65,11.73,131651.0
2008-07-02,11.855,11.855,11.305,11.33,136131.0
2008-07-03,11.455,11.48,10.69,11.11,193460.0
2008-07-04,11.065,11.145,10.84,10.865,66399.0
2008-07-07,10.865,10.865,10.315,10.44,308618.0
2008-07-08,10.26,10.34,9.785,10.11,269030.0
2008-07-09,10.17,10.44,10.16,10.33,549730.0
2008-07-10,10.26,11.02,10.26,11.02,233268.0
2008-07-11,11.065,11.18,10.775,10.975,210688.0
2008-07-14,10.91,11.57,10.91,11.555,269903.0
2008-07-15,11.375,11.555,10.875,10.99,240212.0
2008-07-16,10.895,11.15,10.44,10.6,180665.0
2008-07-17,10.695,10.77,9.95,10.16,149139.0
2008-07-18,10.16,10.465,10.16,10.36,81979.0
2008-07-21,10.44,10.895,10.19,10.82,100882.0
2008-07-22,10.83,10.83,10.25,10.5,252989.0
2008-07-23,10.36,10.465,10.125,10.125,187226.0
2008-07-24,10.135,10.34,9.975,9.99,219966.0
2008-07-25,10.035,10.295,9.905,10.08,234310.0
2008-07-28,10.08,10.325,9.99,10.225,264831.0
2008-07-29,10.235,10.305,9.88,9.92,116749.0
2008-07-30,9.92,10.25,9.865,10.25,255464.0
2008-07-31,10.27,10.27,9.855,9.92,193420.0
2008-08-01,9.955,10.1,9.88,10.015,212710.0
2008-08-05,9.53,9.62,9.385,9.395,202837.0
2008-08-06,9.385,9.9,9.385,9.9,159348.0
2008-08-07,9.965,10.045,9.565,9.745,119511.0
2008-08-08,9.7,9.735,9.555,9.555,96945.0
2008-08-11,9.73,9.735,9.305,9.45,357166.0
2008-08-12,9.42,9.735,9.42,9.735,143518.0
2008-08-13,9.735,10.235,9.62,10.215,138733.0
2008-08-14,10.035,10.325,10.015,10.195,84649.0
2008-08-15,10.1,10.115,9.71,9.875,352341.0
2008-08-18,9.955,9.965,9.54,9.685,374184.0
2008-08-19,9.645,9.9,9.405,9.9,137015.0
2008-08-20,9.92,10.37,9.875,10.37,111597.0
2008-08-21,10.44,10.53,10.28,10.43,217217.0
2008-08-22,10.37,10.405,9.99,10.125,67282.0
2008-08-25,10.36,10.45,10.145,10.315,48813.0
2008-08-26,10.305,10.54,10.305,10.53,272435.0
2008-08-27,10.66,10.73,10.575,10.72,763815.0
2008-08-28,10.73,10.785,10.54,10.715,607745.0
2008-08-29,10.75,11.05,10.705,10.925,288056.0
2008-09-02,10.33,10.83,10.33,10.495,488898.0
2008-09-03,10.475,10.67,1.165,10.195,714475.0
2008-09-04,10.065,10.295,9.795,9.995,164588.0
2008-09-05,9.94,10.055,9.72,9.775,166289.0
2008-09-08,9.895,10.04,9.545,9.545,155250.0
2008-09-09,9.54,9.565,9.11,9.11,138854.0
2008-09-10,9.11,9.675,9.11,9.53,160041.0
2008-09-11,9.475,9.54,9.11,9.34,290687.0
2008-09-12,9.565,9.575,9.34,9.475,133247.0
2008-09-15,9.29,9.585,9.03,9.03,142977.0
2008-09-16,9.11,9.11,8.67,8.755,222289.0
2008-09-17,8.875,9.23,8.72,9.11,215596.0
2008-09-18,9.155,9.375,8.775,9.11,209732.0
2008-09-19,9.465,9.475,9.11,9.11,244861.0
2008-09-22,9.385,9.685,9.11,9.52,152683.0
2008-09-23,9.34,9.52,9.235,9.52,122652.0
2008-09-24,9.475,9.61,9.375,9.385,104111.0
2008-09-25,9.335,9.595,9.315,9.595,79998.0
2008-09-26,9.52,9.535,9.17,9.535,95965.0
2008-09-29,9.215,9.355,8.21,8.21,2174480.0
2008-09-30,8.525,9.085,8.295,9.085,420287.0
2008-10-01,9.085,9.085,8.66,8.745,135567.0
2008-10-02,8.81,8.865,8.185,8.22,325880.0
2008-10-03,8.2,8.535,7.785,7.835,219218.0
2008-10-06,7.13,7.37,6.185,6.68,467747.0
2008-10-07,7.365,7.53,6.275,6.625,442614.0
2008-10-08,5.555,6.425,5.115,6.21,758643.0
2008-10-09,6.405,6.91,5.62,5.65,346294.0
2008-10-10,5.315,5.96,4.895,5.365,391067.0
2008-10-14,6.975,7.355,6.57,6.835,474192.0
2008-10-15,6.775,6.875,6.265,6.275,206724.0
2008-10-16,6.36,6.81,5.97,6.605,299727.0
2008-10-17,6.605,7.15,6.405,6.975,279607.0
2008-10-20,7.37,7.6,7.005,7.6,358498.0
2008-10-21,7.19,7.595,7.19,7.3,211227.0
2008-10-22,7.28,7.28,6.71,6.775,266825.0
2008-10-23,6.835,7.245,6.625,6.875,329389.0
2008-10-24,6.45,6.955,5.99,6.91,244170.0
2008-10-27,6.605,6.9,6.45,6.54,194974.0
2008-10-28,6.7,6.915,6.26,6.7,363894.0
2008-10-29,6.795,6.925,6.585,6.82,366601.0
2008-10-30,6.945,7.0,6.53,6.875,169693.0
2008-10-31,6.86,7.025,6.615,7.0,268578.0
2008-11-03,7.025,7.065,6.66,6.66,145616.0
2008-11-04,6.86,7.0,6.71,6.95,304853.0
2008-11-05,6.925,6.925,6.605,6.605,137355.0
2008-11-06,6.56,6.69,6.28,6.69,173252.0
2008-11-07,6.57,6.765,6.315,6.38,464672.0
2008-11-10,6.69,6.69,6.315,6.455,289496.0
2008-11-11,6.26,6.37,6.12,6.13,157785.0
2008-11-12,6.13,6.27,5.77,5.77,209648.0
2008-11-13,5.81,6.23,5.53,6.23,255024.0
2008-11-14,6.185,6.285,5.855,5.94,185962.0
2008-11-17,6.09,6.09,5.725,5.725,202514.0
2008-11-18,5.76,5.95,5.735,5.905,157360.0
2008-11-19,5.91,6.035,5.715,5.735,117422.0
2008-11-20,5.725,5.725,5.155,5.155,165338.0
2008-11-21,5.435,5.595,4.965,5.52,331081.0
2008-11-24,5.565,5.97,5.435,5.97,246683.0
2008-11-25,5.905,5.94,5.635,5.845,230886.0
2008-11-26,5.74,6.16,5.54,6.16,169286.0
2008-11-27,5.97,6.46,5.895,6.39,74379.0
2008-11-28,6.23,6.255,5.895,6.21,118491.0
2008-12-01,5.655,6.01,5.59,5.665,216872.0
2008-12-02,5.79,5.935,5.56,5.825,167334.0
2008-12-03,5.54,5.8,5.475,5.55,288917.0
2008-12-04,5.505,5.72,5.14,5.14,223671.0
2008-12-05,5.255,5.275,4.87,4.93,254952.0
2008-12-08,5.08,5.34,5.065,5.33,228446.0
2008-12-09,5.3,5.415,4.88,5.005,280616.0
2008-12-10,5.065,5.255,4.985,5.11,168547.0
2008-12-11,5.015,5.3,4.975,5.1,169359.0
2008-12-12,4.92,5.16,4.785,5.075,126539.0
2008-12-15,5.185,5.245,4.845,4.995,317737.0
2008-12-16,4.92,5.055,4.785,4.95,482320.0
2008-12-17,4.865,4.96,4.775,4.775,700.0
2008-12-18,4.805,4.825,4.425,4.425,352657.0
2008-12-19,4.47,4.755,4.47,4.755,316513.0
2008-12-22,4.73,4.755,4.51,4.51,258878.0
2008-12-23,4.585,4.66,4.49,4.545,204247.0
2008-12-24,4.43,4.605,4.42,4.585,143405.0
2008-12-29,4.79,4.985,4.76,4.86,149514.0
2008-12-30,4.875,4.875,4.69,4.83,357773.0
2008-12-31,4.71,4.975,4.71,4.975,100954.0
2009-01-02,4.955,5.335,4.915,5.335,130355.0
2009-01-05,5.38,5.72,5.345,5.645,148378.0
2009-01-06,5.675,5.955,5.675,5.85,198817.0
2009-01-07,5.83,5.83,5.45,5.5,178085.0
2009-01-08,5.44,5.545,5.37,5.44,154484.0
2009-01-09,5.44,5.48,5.325,5.37,153622.0
2009-01-12,5.365,5.39,5.255,5.345,132360.0
2009-01-13,5.305,5.54,5.215,5.39,180274.0
2009-01-14,5.38,5.39,5.245,5.255,100102.0
2009-01-15,5.315,5.38,5.08,5.335,226060.0
2009-01-16,5.265,5.47,5.255,5.44,124113.0
2009-01-19,5.41,5.41,5.265,5.265,45904.0
2009-01-20,5.345,5.42,5.15,5.15,407122.0
2009-01-21,5.345,5.39,5.235,5.305,225671.0
2009-01-22,5.325,5.355,5.12,5.15,285470.0
2009-01-23,5.12,5.265,5.03,5.15,304178.0
2009-01-26,5.15,5.285,5.08,5.13,286825.0
2009-01-27,5.15,5.2,5.06,5.2,191745.0
2009-01-28,5.19,5.255,5.12,5.19,96448.0
2009-01-29,5.18,5.18,5.09,5.09,94220.0
2009-01-30,5.19,5.215,5.06,5.14,152477.0
2009-02-02,5.07,5.13,4.835,4.835,204948.0
2009-02-03,4.88,4.88,4.765,4.785,173385.0
2009-02-04,4.835,4.835,4.685,4.735,174876.0
2009-02-05,4.725,4.725,4.48,4.555,269543.0
2009-02-06,4.44,4.515,4.31,4.43,418795.0
2009-02-09,4.46,4.555,4.32,4.38,181974.0
2009-02-10,4.43,4.44,4.21,4.26,304348.0
2009-02-11,4.26,4.41,4.16,4.17,262134.0
2009-02-12,4.18,4.18,3.875,4.025,407022.0
2009-02-13,3.845,3.915,3.66,3.75,305843.0
2009-02-17,3.53,3.7,3.405,3.43,256681.0
2009-02-18,3.47,3.49,3.155,3.215,247719.0
2009-02-19,3.255,3.315,3.165,3.235,260631.0
2009-02-20,3.145,3.185,2.72,2.85,370564.0
2009-02-23,2.95,3.02,2.685,2.685,273081.0
2009-02-24,2.72,2.91,2.58,2.87,553127.0
2009-02-25,2.9,2.96,2.75,2.86,434400.0
2009-02-26,2.92,3.08,2.91,3.04,764597.0
2009-02-27,2.95,3.1,2.92,2.92,269268.0
2009-03-02,2.88,2.89,2.49,2.49,195928.0
2009-03-03,2.59,2.67,2.41,2.44,305493.0
2009-03-04,2.52,2.72,2.52,2.7,258580.0
2009-03-05,2.56,2.7,2.46,2.47,169353.0
2009-03-06,2.54,2.69,2.51,2.66,230942.0
2009-03-09,2.66,2.8,2.55,2.57,251119.0
2009-03-10,2.63,2.7,2.6,2.67,192459.0
2009-03-11,2.72,2.75,2.6,2.6,198202.0
2009-03-12,2.63,2.98,2.6,2.97,243899.0
2009-03-13,3.0,3.51,3.0,3.34,1008623.0
2009-03-16,3.3,3.74,3.3,3.49,389474.0
2009-03-17,3.6,3.77,3.5,3.62,502529.0
2009-03-18,3.7,3.75,3.47,3.69,308532.0
2009-03-19,3.6,3.7,2.91,3.05,1176858.0
2009-03-20,3.06,3.07,2.57,2.77,945444.0
2009-03-23,2.77,2.84,2.59,2.8,835694.0
2009-03-24,2.81,2.81,2.66,2.75,560137.0
2009-03-25,2.74,2.91,2.66,2.8,1198693.0
2009-03-26,2.83,3.34,2.83,3.33,734113.0
2009-03-27,3.3,3.31,3.14,3.22,443386.0
2009-03-30,3.1,3.12,2.85,3.11,385089.0
2009-03-31,3.11,3.17,3.03,3.08,267639.0
2009-04-01,3.05,3.13,2.9,3.08,203316.0
2009-04-02,3.22,3.29,3.15,3.25,360348.0
2009-04-03,3.26,3.29,3.1,3.13,362626.0
2009-04-06,3.18,3.18,2.97,3.04,169747.0
2009-04-07,3.02,3.02,2.98,3.01,374827.0
2009-04-08,2.96,3.2,2.94,3.15,500007.0
2009-04-09,3.19,3.55,3.19,3.35,387927.0
2009-04-13,3.29,3.37,3.25,3.32,237541.0
2009-04-14,3.3,3.62,3.26,3.56,402916.0
2009-04-15,3.53,3.73,3.46,3.69,381204.0
2009-04-16,3.7,4.0,3.57,3.83,277561.0
2009-04-17,3.84,3.93,3.73,3.75,331298.0
2009-04-20,3.7,3.7,3.38,3.45,254890.0
2009-04-21,3.43,3.61,3.35,3.49,290621.0
2009-04-22,3.41,3.62,3.41,3.52,119978.0
2009-04-23,3.55,3.61,3.4,3.45,295966.0
2009-04-24,3.47,3.58,3.46,3.55,258474.0
2009-04-27,3.44,3.49,3.35,3.4,189060.0
2009-04-28,3.36,3.36,3.25,3.25,81883.0
2009-04-29,3.29,3.37,3.25,3.33,125662.0
2009-04-30,3.33,3.39,3.14,3.2,250998.0
2009-05-01,3.2,3.4,3.11,3.33,210382.0
2009-05-04,3.4,3.54,3.33,3.54,220153.0
2009-05-05,3.55,3.65,3.47,3.61,408436.0
2009-05-06,3.69,3.87,3.63,3.83,486658.0
2009-05-07,4.14,4.19,3.92,3.96,576603.0
2009-05-08,4.0,4.24,3.97,4.18,374479.0
2009-05-11,4.02,4.08,3.81,3.94,301773.0
2009-05-12,3.99,4.05,3.79,3.98,427965.0
2009-05-13,3.97,3.97,3.63,3.67,354496.0
2009-05-14,3.65,3.85,3.59,3.84,304455.0
2009-05-15,3.91,4.17,3.91,4.01,521045.0
2009-05-19,4.13,4.47,4.13,4.41,610166.0
2009-05-20,4.45,5.05,4.41,4.66,522038.0
2009-05-21,4.6,4.64,4.45,4.61,538850.0
2009-05-22,4.58,4.73,4.48,4.5,446846.0
2009-05-25,4.35,4.58,4.33,4.53,76427.0
2009-05-26,4.48,4.57,4.45,4.5,358096.0
2009-05-27,4.58,4.58,4.41,4.5,180608.0
2009-05-28,4.49,4.6,4.45,4.58,197586.0
2009-05-29,4.6,4.77,4.6,4.72,826119.0
2009-06-01,4.75,4.95,4.72,4.94,194271.0
2009-06-02,4.92,4.97,4.8,4.96,476519.0
2009-06-03,4.9,4.9,4.7,4.78,431801.0
2009-06-04,4.84,5.2,4.83,5.19,337692.0
2009-06-05,5.25,5.49,5.19,5.3,423116.0
2009-06-08,5.19,5.39,5.0,5.39,224248.0
2009-06-09,5.34,5.68,5.28,5.59,889184.0
2009-06-10,5.73,6.29,5.7,5.92,1293258.0
2009-06-11,6.0,6.56,5.98,6.36,1338020.0
2009-06-12,6.35,6.57,6.21,6.51,687210.0
2009-06-15,6.0,6.06,5.56,6.0,2620997.0
2009-06-16,5.97,5.98,5.48,5.8,960745.0
2009-06-17,5.75,5.76,5.39,5.62,535502.0
2009-06-18,5.56,5.59,5.24,5.52,300531.0
2009-06-19,5.59,5.63,5.4,5.55,191308.0
2009-06-22,5.4,5.54,5.07,5.18,855131.0
2009-06-23,5.1,5.16,4.8,5.0,720216.0
2009-06-24,4.91,5.22,4.85,5.09,341887.0
2009-06-25,5.03,5.3,5.03,5.28,259505.0
2009-06-26,5.12,5.14,4.91,5.04,596244.0
2009-06-29,4.99,5.06,4.91,5.0,324797.0
2009-06-30,4.88,4.99,4.87,4.95,164373.0
2009-07-02,4.72,4.9,4.51,4.75,273407.0
2009-07-03,4.65,4.9,4.65,4.84,471529.0
2009-07-06,4.6,4.61,4.3,4.55,429195.0
2009-07-07,4.52,4.59,4.14,4.38,1009899.0
2009-07-08,4.29,4.44,4.05,4.2,497196.0
2009-07-09,4.21,4.9,4.05,4.85,628724.0
2009-07-10,4.69,5.1,4.6,5.07,360248.0
2009-07-13,4.92,5.22,4.88,4.99,1213353.0
2009-07-15,5.44,5.53,5.31,5.5,1953642.0
2009-07-16,5.31,5.79,5.31,5.67,1068675.0
2009-07-17,5.63,5.65,5.45,5.54,418242.0
2009-07-20,5.65,5.7,5.54,5.66,559299.0
2009-07-21,5.57,5.61,5.44,5.6,383481.0
2009-07-22,5.5,5.62,5.31,5.45,219522.0
2009-07-23,5.46,5.7,5.45,5.65,197605.0
2009-07-24,5.55,5.68,5.55,5.66,290067.0
2009-07-27,5.66,5.75,5.59,5.73,285305.0
2009-07-28,5.62,5.7,5.5,5.7,553357.0
2009-07-29,5.5,5.52,5.25,5.39,338362.0
2009-07-30,5.45,5.62,5.42,5.5,277313.0
2009-07-31,5.47,5.66,5.41,5.65,282554.0
2009-08-04,5.52,5.7,5.52,5.66,280671.0
2009-08-05,5.6,5.6,5.51,5.57,319713.0
2009-08-06,5.5,5.65,5.5,5.52,288281.0
2009-08-07,5.6,5.6,5.33,5.56,467881.0
2009-08-10,5.5,5.53,5.41,5.45,143407.0
2009-08-11,5.45,5.54,5.41,5.5,159322.0
2009-08-12,5.45,5.64,5.38,5.61,194680.0
2009-08-13,5.52,5.68,5.51,5.51,333205.0
2009-08-14,5.46,5.61,5.43,5.61,343484.0
2009-08-17,5.5,5.58,5.38,5.45,710610.0
2009-08-18,5.55,5.6,5.4,5.6,422448.0
2009-08-19,5.55,5.84,5.5,5.78,790798.0
2009-08-20,5.8,5.93,5.75,5.84,869713.0
2009-08-21,5.84,6.13,5.84,6.1,722837.0
2009-08-24,6.04,6.2,5.96,6.1,475881.0
2009-08-25,6.09,6.24,6.08,6.2,473333.0
2009-08-26,6.17,6.3,6.1,6.3,601975.0
2009-08-27,6.26,6.34,6.2,6.28,358303.0
2009-08-28,6.27,6.38,6.25,6.38,327450.0
2009-08-31,6.25,6.29,6.05,6.24,360436.0
2009-09-01,6.18,6.26,5.93,5.93,350781.0
2009-09-02,5.9,6.0,5.76,5.8,509363.0
2009-09-03,5.85,6.1,5.84,6.07,160765.0
2009-09-04,5.96,6.37,5.9,6.37,372107.0
2009-09-08,6.37,6.55,6.2,6.4,327893.0
2009-09-09,6.35,6.55,6.31,6.52,359900.0
2009-09-10,6.5,6.7,6.45,6.68,415925.0
2009-09-11,6.7,6.82,6.62,6.76,373795.0
2009-09-14,6.75,6.94,6.65,6.9,384506.0
2009-09-15,6.95,7.06,6.89,7.05,777012.0
2009-09-16,7.19,7.43,7.08,7.36,521391.0
2009-09-17,7.36,7.36,7.06,7.25,366767.0
2009-09-18,7.18,7.38,7.1,7.38,285110.0
2009-09-21,7.2,7.47,7.05,7.45,440066.0
2009-09-22,7.48,7.75,7.4,7.7,360093.0
2009-09-23,7.69,7.72,7.5,7.54,223164.0
2009-09-24,7.51,7.54,7.22,7.3,388252.0
2009-09-25,7.29,7.4,7.02,7.1,372605.0
2009-09-28,7.08,7.36,6.99,7.35,486448.0
2009-09-29,7.28,7.5,7.19,7.49,314296.0
2009-09-30,7.52,7.65,7.27,7.57,509120.0
2009-10-01,7.55,7.58,7.04,7.04,303259.0
2009-10-02,6.95,6.95,6.67,6.82,466987.0
2009-10-05,6.73,6.96,6.73,6.89,282270.0
2009-10-06,6.94,7.15,6.9,7.0,184828.0
2009-10-07,6.91,7.0,6.75,7.0,200463.0
2009-10-08,6.99,7.45,6.95,7.43,364976.0
2009-10-09,7.26,7.54,7.26,7.49,183852.0
2009-10-13,7.55,7.59,7.4,7.51,264465.0
2009-10-14,7.53,7.63,7.46,7.63,156893.0
2009-10-15,7.6,8.02,7.52,8.02,302491.0
2009-10-16,7.98,8.0,7.75,7.75,188107.0
2009-10-19,7.77,8.02,7.77,7.96,226216.0
2009-10-20,7.96,8.1,7.9,8.05,596959.0
2009-10-21,7.87,8.23,7.7,8.01,479775.0
2009-10-22,7.93,8.03,7.58,7.78,567562.0
2009-10-23,7.77,7.77,7.42,7.49,263218.0
2009-10-26,7.66,7.73,7.12,7.26,343086.0
2009-10-27,7.17,7.3,7.03,7.21,351066.0
2009-10-28,7.08,7.18,6.73,6.8,217441.0
2009-10-29,6.92,7.16,6.84,7.13,277146.0
2009-10-30,7.06,7.07,6.57,6.76,375134.0
2009-11-02,6.85,6.85,6.25,6.25,256076.0
2009-11-03,6.2,6.75,6.2,6.74,584729.0
2009-11-04,6.75,6.93,6.57,6.73,312067.0
2009-11-05,6.75,6.9,6.66,6.9,120867.0
2009-11-06,6.75,7.0,6.71,6.96,263321.0
2009-11-09,7.03,7.08,6.88,6.97,129712.0
2009-11-10,6.81,6.98,6.7,6.93,172094.0
2009-11-11,6.98,6.98,6.6,6.7,234209.0
2009-11-12,6.6,6.67,6.32,6.39,676417.0
2009-11-13,6.36,6.57,6.34,6.42,268410.0
2009-11-16,6.59,6.67,6.45,6.62,448477.0
2009-11-17,6.63,6.63,6.37,6.51,446911.0
2009-11-18,6.51,6.51,6.24,6.25,421911.0
2009-11-19,6.23,6.25,5.98,6.04,661174.0
2009-11-20,5.99,6.12,5.91,6.1,466636.0
2009-11-23,6.23,6.26,6.1,6.16,228308.0
2009-11-24,6.22,6.22,5.72,5.9,360461.0
2009-11-25,5.94,6.17,5.9,6.16,718906.0
2009-11-26,6.15,6.16,6.01,6.01,151694.0
2009-11-27,5.85,6.16,5.85,6.08,280092.0
2009-11-30,6.1,6.14,6.04,6.04,517227.0
2009-12-01,6.05,6.32,6.05,6.24,602797.0
2009-12-02,6.25,6.36,6.14,6.18,566950.0
2009-12-03,6.25,6.27,5.96,5.99,138902.0
2009-12-04,5.99,6.12,5.89,6.0,424957.0
2009-12-07,5.99,6.03,5.81,5.88,433870.0
2009-12-08,6.05,6.15,5.87,6.06,840152.0
2009-12-09,6.12,6.32,6.1,6.2,636122.0
2009-12-10,6.29,6.38,6.2,6.38,1055076.0
2009-12-11,6.35,6.35,6.21,6.35,514412.0
2009-12-14,6.4,6.53,6.37,6.5,399079.0
2009-12-15,6.5,6.55,6.44,6.55,422635.0
2009-12-16,6.5,6.86,6.5,6.85,383321.0
2009-12-17,6.72,6.96,6.68,6.91,325888.0
2009-12-18,6.91,7.25,6.87,7.25,326377.0
2009-12-21,7.14,7.21,7.01,7.13,260512.0
2009-12-22,7.12,7.14,6.87,7.02,168190.0
2009-12-23,6.98,7.1,6.96,7.05,169494.0
2009-12-24,7.02,7.1,6.97,7.09,63814.0
2009-12-29,6.95,7.05,6.86,7.05,175015.0
2009-12-30,6.97,7.08,6.94,6.99,64161.0
2009-12-31,6.98,7.0,6.8,6.9,169816.0
2010-01-04,6.99,7.15,6.95,7.15,204961.0
2010-01-05,7.14,7.39,7.06,7.39,286805.0
2010-01-06,7.39,7.61,7.31,7.53,258083.0
2010-01-07,7.53,7.54,7.32,7.35,137845.0
2010-01-08,7.28,7.56,7.18,7.54,180634.0
2010-01-11,7.6,7.68,7.4,7.46,180619.0
2010-01-12,7.43,7.45,7.14,7.27,113450.0
2010-01-13,7.27,7.4,7.24,7.37,49447.0
2010-01-14,7.39,7.39,7.27,7.27,201853.0
2010-01-15,7.25,7.26,7.15,7.25,75568.0
2010-01-18,7.3,7.44,7.25,7.3,163122.0
2010-01-19,7.24,7.29,7.12,7.15,374503.0
2010-01-20,7.16,7.17,6.83,7.09,353196.0
2010-01-21,7.11,7.2,6.98,7.0,196414.0
2010-01-22,6.96,7.2,6.91,7.0,337100.0
2010-01-25,7.02,7.07,6.94,6.98,102322.0
2010-01-26,6.94,7.03,6.85,6.93,211946.0
2010-01-27,6.87,6.93,6.69,6.79,267222.0
2010-01-28,6.8,6.83,6.7,6.77,158061.0
2010-01-29,6.8,6.93,6.76,6.8,353809.0
2010-02-01,6.9,6.94,6.86,6.94,146650.0
2010-02-02,6.96,7.09,6.94,7.0,315158.0
2010-02-03,6.99,7.09,6.95,7.06,355112.0
2010-02-04,7.01,7.02,6.81,6.88,361820.0
2010-02-05,6.81,6.87,6.54,6.86,622796.0
2010-02-08,6.88,7.05,6.78,7.01,871266.0
2010-02-09,7.01,7.21,6.98,7.2,314068.0
2010-02-10,7.06,7.18,7.04,7.1,176588.0
2010-02-11,7.08,7.41,7.03,7.41,188703.0
2010-02-12,7.32,7.39,7.24,7.35,235667.0
2010-02-16,7.42,7.45,7.32,7.37,197382.0
2010-02-17,7.41,7.49,7.37,7.43,124187.0
2010-02-18,7.41,7.47,7.34,7.41,128860.0
2010-02-19,7.37,7.45,7.31,7.35,275845.0
2010-02-22,7.35,7.39,7.23,7.26,82347.0
2010-02-23,7.2,7.4,7.2,7.39,432488.0
2010-02-24,7.33,7.42,7.27,7.41,53223.0
2010-02-25,7.35,7.35,7.17,7.27,88642.0
2010-02-26,7.3,7.33,7.22,7.24,56212.0
2010-03-01,7.25,7.29,7.17,7.29,69860.0
2010-03-02,7.28,7.37,7.22,7.36,79350.0
2010-03-03,7.35,7.47,7.26,7.33,201072.0
2010-03-04,7.39,7.4,7.25,7.38,558488.0
2010-03-05,7.4,7.65,7.4,7.63,261857.0
2010-03-08,7.67,7.74,7.4,7.49,183393.0
2010-03-09,7.49,7.88,7.45,7.77,376112.0
2010-03-10,8.04,8.28,7.96,8.21,747488.0
2010-03-11,8.27,8.32,8.0,8.01,189986.0
2010-03-12,8.01,8.21,7.76,8.0,448549.0
2010-03-15,7.91,7.99,7.81,7.99,197198.0
2010-03-16,8.0,8.0,7.78,7.93,241422.0
2010-03-17,7.9,7.9,7.7,7.7,637043.0
2010-03-18,7.74,7.74,7.48,7.55,588500.0
2010-03-19,7.56,7.59,7.23,7.43,385346.0
2010-03-22,7.16,7.29,7.15,7.23,242362.0
2010-03-23,7.21,7.45,7.18,7.32,356547.0
2010-03-24,7.25,7.43,7.25,7.3,146077.0
2010-03-25,7.34,7.35,7.08,7.13,282151.0
2010-03-26,7.1,7.16,6.81,6.82,277774.0
2010-03-29,6.91,7.12,6.7,7.08,241877.0
2010-03-30,7.13,7.16,7.0,7.09,114921.0
2010-03-31,7.08,7.15,6.88,6.88,95528.0
2010-04-01,6.92,7.25,6.92,7.17,195213.0
2010-04-05,7.2,7.33,7.11,7.28,211091.0
2010-04-06,7.3,7.3,7.17,7.17,143390.0
2010-04-07,7.23,7.23,7.1,7.12,220573.0
2010-04-08,7.02,7.18,7.0,7.1,147682.0
2010-04-09,7.09,7.18,7.0,7.06,145509.0
2010-04-12,7.0,7.13,6.92,6.97,138217.0
2010-04-13,6.99,7.01,6.85,7.01,147039.0
2010-04-14,7.0,7.27,6.96,7.19,283531.0
2010-04-15,7.2,7.22,6.99,7.13,96974.0
2010-04-16,7.05,7.12,6.92,7.08,152553.0
2010-04-19,6.95,7.06,6.88,6.97,196244.0
2010-04-20,7.03,7.29,6.98,7.26,304288.0
2010-04-21,7.24,7.37,7.17,7.26,658762.0
2010-04-22,7.18,7.35,7.14,7.35,152566.0
2010-04-23,7.37,7.46,7.25,7.42,188552.0
2010-04-26,7.4,7.51,7.35,7.48,148647.0
2010-04-27,7.48,7.52,7.32,7.4,187353.0
2010-04-28,7.35,7.39,7.24,7.26,267797.0
2010-04-29,7.28,7.37,7.2,7.22,304565.0
2010-04-30,7.24,7.29,7.2,7.22,113080.0
2010-05-03,7.25,7.33,7.16,7.28,241772.0
2010-05-04,7.11,7.14,6.94,7.0,320222.0
2010-05-05,6.9,6.99,6.76,6.82,211617.0
2010-05-06,6.76,6.86,6.29,6.42,532812.0
2010-05-07,6.3,6.49,6.09,6.35,439491.0
2010-05-10,6.61,6.65,6.43,6.51,427866.0
2010-05-11,6.42,6.58,6.36,6.51,213911.0
2010-05-12,6.52,6.8,6.52,6.79,431683.0
2010-05-13,6.75,6.81,6.65,6.75,209537.0
2010-05-14,6.59,6.7,6.55,6.68,277193.0
2010-05-17,6.64,6.79,6.3,6.4,404427.0
2010-05-18,6.44,6.59,6.15,6.15,501229.0
2010-05-19,6.08,6.19,5.91,6.15,413055.0
2010-05-20,5.96,6.08,5.89,5.94,362699.0
2010-05-21,5.8,6.21,5.69,6.17,295235.0
2010-05-25,5.86,6.17,5.78,6.1,235689.0
2010-05-26,6.16,6.26,6.08,6.1,250292.0
2010-05-27,6.18,6.34,6.15,6.31,210781.0
2010-05-28,6.4,6.51,6.33,6.4,286582.0
2010-05-31,6.38,6.51,6.35,6.48,29023.0
2010-06-01,6.34,6.5,6.19,6.26,145776.0
2010-06-02,6.17,6.53,6.17,6.52,577399.0
2010-06-03,6.55,6.88,6.5,6.83,851932.0
2010-06-04,6.65,6.97,6.6,6.66,1034206.0
2010-06-07,6.65,6.79,6.5,6.5,191385.0
2010-06-08,6.55,6.58,6.22,6.35,362981.0
2010-06-09,6.41,6.47,6.15,6.21,207219.0
2010-06-10,6.4,6.53,6.3,6.44,505350.0
2010-06-11,6.38,6.52,6.36,6.51,88654.0
2010-06-14,6.63,6.63,6.51,6.59,178073.0
2010-06-15,6.71,7.13,6.69,7.07,793002.0
2010-06-16,7.15,7.25,7.05,7.12,463860.0
2010-06-17,7.11,7.3,7.04,7.21,290012.0
2010-06-18,7.25,7.28,7.15,7.17,107684.0
2010-06-21,7.24,7.29,6.96,6.96,223929.0
2010-06-22,6.94,6.94,6.76,6.77,225316.0
2010-06-23,6.86,6.91,6.69,6.83,126920.0
2010-06-24,6.89,6.89,6.62,6.67,100312.0
2010-06-25,6.62,6.77,6.54,6.73,544424.0
2010-06-28,6.66,6.7,6.59,6.59,134397.0
2010-06-29,6.54,6.57,6.25,6.25,424698.0
2010-06-30,6.29,6.4,6.15,6.2,220296.0
2010-07-02,6.15,6.25,6.08,6.18,129382.0
2010-07-05,6.12,6.3,6.0,6.01,75591.0
2010-07-06,6.17,6.19,6.0,6.05,365024.0
2010-07-07,6.05,6.24,6.05,6.23,168996.0
2010-07-08,6.28,6.44,6.16,6.42,423189.0
2010-07-09,6.35,6.6,6.34,6.56,189959.0
2010-07-12,6.49,6.62,6.4,6.53,210751.0
2010-07-13,6.62,6.81,6.52,6.59,912203.0
2010-07-14,6.59,6.64,6.51,6.57,216924.0
2010-07-15,6.65,6.72,6.52,6.69,282341.0
2010-07-16,6.66,6.67,6.42,6.43,116908.0
2010-07-19,6.43,6.49,6.28,6.49,334253.0
2010-07-20,6.48,6.59,6.44,6.58,254531.0
2010-07-21,6.54,6.6,6.38,6.47,227400.0
2010-07-22,6.49,6.72,6.49,6.71,226502.0
2010-07-23,6.64,6.73,6.61,6.68,168325.0
2010-07-26,6.68,6.68,6.55,6.67,319862.0
2010-07-27,6.72,6.75,6.64,6.67,205465.0
2010-07-28,6.58,6.69,6.53,6.66,136179.0
2010-07-29,6.64,6.72,6.53,6.55,371338.0
2010-07-30,6.43,6.54,6.43,6.49,129968.0
2010-08-03,6.55,6.65,6.53,6.61,102572.0
2010-08-04,6.61,6.63,6.43,6.44,117259.0
2010-08-05,6.42,6.58,6.4,6.41,244588.0
2010-08-06,6.4,6.51,6.38,6.49,642215.0
2010-08-09,6.57,6.57,6.4,6.5,118943.0
2010-08-10,6.4,6.5,6.4,6.44,206631.0
2010-08-11,6.42,6.42,6.12,6.21,210774.0
2010-08-12,6.15,6.23,6.01,6.11,415425.0
2010-08-13,6.1,6.41,6.1,6.25,147659.0
2010-08-16,6.29,6.32,6.24,6.26,97941.0
2010-08-17,6.25,6.58,6.25,6.47,988840.0
2010-08-18,6.5,6.5,6.26,6.26,173213.0
2010-08-19,6.22,6.32,6.16,6.2,771258.0
2010-08-20,6.15,6.18,6.09,6.16,482355.0
2010-08-23,6.14,6.17,6.08,6.12,407090.0
2010-08-24,6.08,6.15,6.03,6.14,330922.0
2010-08-25,6.12,6.22,6.02,6.2,763787.0
2010-08-26,6.26,6.3,6.2,6.25,255253.0
2010-08-27,6.23,6.25,6.12,6.2,279577.0
2010-08-30,6.2,6.32,6.13,6.23,362877.0
2010-08-31,6.25,6.42,6.19,6.38,1212727.0
2010-09-01,6.39,6.51,6.32,6.41,314772.0
2010-09-02,6.37,6.63,6.34,6.63,398174.0
2010-09-03,6.61,6.73,6.55,6.63,485211.0
2010-09-07,6.54,6.68,6.47,6.66,753189.0
2010-09-08,6.65,6.75,6.59,6.63,401424.0
2010-09-09,6.63,6.66,6.5,6.54,232292.0
2010-09-10,6.51,6.53,6.46,6.46,276596.0
2010-09-13,6.47,6.58,6.44,6.57,591019.0
2010-09-14,6.51,6.57,6.42,6.45,148200.0
2010-09-15,6.47,6.62,6.41,6.58,387247.0
2010-09-16,6.61,6.62,6.51,6.53,200381.0
2010-09-17,6.6,6.6,6.48,6.49,312501.0
2010-09-20,6.5,6.52,6.4,6.46,464245.0
2010-09-21,6.43,6.45,6.31,6.41,381802.0
2010-09-22,6.37,6.45,6.24,6.28,492269.0
2010-09-23,6.23,6.29,6.16,6.18,391414.0
2010-09-24,6.24,6.3,6.17,6.26,904383.0
2010-09-27,6.23,6.31,6.23,6.25,159604.0
2010-09-28,6.22,6.39,6.2,6.35,155304.0
2010-09-29,6.31,6.48,6.26,6.48,742646.0
2010-09-30,6.49,6.59,6.42,6.5,1077860.0
2010-10-01,6.48,6.57,6.47,6.54,506664.0
2010-10-04,6.54,6.56,6.45,6.5,269392.0
2010-10-05,6.52,6.53,6.46,6.52,1147153.0
2010-10-06,6.53,6.53,6.38,6.38,569012.0
2010-10-07,6.41,6.44,6.37,6.37,631791.0
2010-10-08,6.37,6.45,6.26,6.42,797224.0
2010-10-12,6.33,6.42,6.28,6.42,820631.0
2010-10-13,6.41,6.68,6.38,6.68,566106.0
2010-10-14,6.64,6.69,6.5,6.56,525789.0
2010-10-15,6.52,6.58,6.49,6.52,528832.0
2010-10-18,6.5,6.58,6.49,6.52,203132.0
2010-10-19,6.43,6.51,6.31,6.34,176307.0
2010-10-20,6.38,6.48,6.35,6.42,274216.0
2010-10-21,6.38,6.45,6.33,6.44,386815.0
2010-10-22,6.43,6.43,6.33,6.43,406647.0
2010-10-25,6.43,6.43,6.22,6.23,665961.0
2010-10-26,6.23,6.29,6.14,6.18,233487.0
2010-10-27,6.16,6.26,6.14,6.21,875836.0
2010-10-28,6.21,6.33,6.2,6.32,928215.0
2010-10-29,6.31,6.38,6.27,6.32,921673.0
2010-11-01,6.33,6.49,6.31,6.46,988007.0
2010-11-02,6.45,6.51,6.33,6.51,718525.0
2010-11-03,6.51,6.51,6.37,6.4,203595.0
2010-11-04,6.44,6.53,6.41,6.5,510508.0
2010-11-05,6.5,6.61,6.46,6.55,392099.0
2010-11-08,6.51,6.65,6.51,6.65,427018.0
2010-11-09,6.7,6.75,6.59,6.6,387504.0
2010-11-10,6.55,6.75,6.51,6.67,388284.0
2010-11-11,6.67,6.76,6.64,6.73,787252.0
2010-11-12,6.57,6.71,6.52,6.69,718790.0
2010-11-15,6.69,6.72,6.57,6.72,428273.0
2010-11-16,6.61,6.67,6.54,6.63,391556.0
2010-11-17,6.58,6.72,6.53,6.69,229644.0
2010-11-18,6.71,7.01,6.7,7.0,696647.0
2010-11-19,7.0,7.03,6.94,7.02,342072.0
2010-11-22,7.0,7.0,6.86,6.96,562267.0
2010-11-23,6.9,6.9,6.72,6.76,398211.0
2010-11-24,6.76,6.88,6.74,6.76,467542.0
2010-11-25,6.71,6.85,6.71,6.77,50152.0
2010-11-26,6.75,6.84,6.73,6.75,294037.0
2010-11-29,6.73,6.78,6.73,6.76,243776.0
2010-11-30,6.76,6.8,6.71,6.71,479125.0
2010-12-01,6.76,6.85,6.75,6.77,330331.0
2010-12-02,6.75,6.75,6.57,6.69,406183.0
2010-12-03,6.62,6.67,6.61,6.65,198448.0
2010-12-06,6.62,6.71,6.62,6.63,1679980.0
2010-12-07,6.62,6.67,6.53,6.58,914955.0
2010-12-08,6.6,6.62,6.46,6.48,729614.0
2010-12-09,6.49,6.66,6.49,6.64,941726.0
2010-12-10,6.61,6.68,6.6,6.61,348835.0
2010-12-13,6.63,6.67,6.6,6.6,176858.0
2010-12-14,6.56,6.68,6.56,6.57,296666.0
2010-12-15,6.55,6.57,6.35,6.4,1391560.0
2010-12-16,6.45,6.54,6.4,6.47,435863.0
2010-12-17,6.45,6.47,6.32,6.33,331740.0
2010-12-20,6.32,6.47,6.32,6.37,674331.0
2010-12-21,6.39,6.62,6.37,6.62,508935.0
2010-12-22,6.63,6.75,6.56,6.75,249482.0
2010-12-23,6.69,6.84,6.68,6.74,267753.0
2010-12-24,6.73,6.92,6.73,6.9,48998.0
2010-12-29,6.72,6.79,6.67,6.77,231829.0
2010-12-30,6.82,6.85,6.74,6.83,197995.0
2010-12-31,6.83,6.85,6.76,6.76,139576.0
2011-01-04,6.75,6.88,6.74,6.81,752148.0
2011-01-05,6.79,6.94,6.71,6.94,522217.0
2011-01-06,6.96,6.96,6.86,6.86,485602.0
2011-01-07,6.84,6.89,6.76,6.79,506984.0
2011-01-10,6.75,6.81,6.61,6.72,1244687.0
2011-01-11,6.7,6.88,6.63,6.86,415578.0
2011-01-12,6.85,6.97,6.84,6.95,710791.0
2011-01-13,6.93,7.21,6.92,7.06,1085560.0
2011-01-14,6.93,7.18,6.93,7.17,967257.0
2011-01-17,7.08,7.39,7.08,7.28,1711194.0
2011-01-18,7.22,7.33,7.08,7.23,549900.0
2011-01-19,7.21,7.22,7.1,7.1,454061.0
2011-01-20,7.06,7.31,6.98,7.29,757942.0
2011-01-21,7.28,7.32,7.18,7.22,289301.0
2011-01-24,7.2,7.27,7.12,7.27,200977.0
2011-01-25,7.17,7.25,7.01,7.07,303516.0
2011-01-26,7.07,7.32,7.07,7.26,990938.0
2011-01-27,7.23,7.34,7.22,7.26,417205.0
2011-01-28,7.27,7.35,7.22,7.29,304848.0
2011-01-31,7.26,7.47,7.24,7.43,527232.0
2011-02-01,7.41,7.54,7.39,7.53,1268219.0
2011-02-02,7.55,7.61,7.46,7.56,312034.0
2011-02-03,7.53,7.64,7.49,7.64,255438.0
2011-02-04,7.61,7.64,7.5,7.57,215384.0
2011-02-07,7.55,7.65,7.49,7.49,153452.0
2011-02-08,7.46,7.57,7.44,7.47,280021.0
2011-02-09,7.51,7.51,7.33,7.35,186612.0
2011-02-10,7.41,7.71,7.41,7.65,1274272.0
2011-02-11,7.63,7.68,7.55,7.64,117571.0
2011-02-14,7.63,7.77,7.63,7.68,198299.0
2011-02-15,7.75,7.75,7.64,7.74,320385.0
2011-02-16,7.74,7.83,7.69,7.76,775595.0
2011-02-17,7.73,7.76,7.61,7.68,224257.0
2011-02-18,7.68,7.75,7.56,7.67,167246.0
2011-02-22,7.67,7.75,7.54,7.56,170719.0
2011-02-23,7.54,7.65,7.52,7.57,398041.0
2011-02-24,7.54,7.59,7.41,7.41,290262.0
2011-02-25,7.37,7.57,7.37,7.57,411721.0
2011-02-28,7.56,7.61,7.48,7.61,243184.0
2011-03-01,7.6,7.67,7.46,7.54,311240.0
2011-03-02,7.63,7.88,7.6,7.86,827992.0
2011-03-03,7.9,7.99,7.85,7.97,411073.0
2011-03-04,7.99,8.05,7.83,7.88,228633.0
2011-03-07,8.2,8.89,8.2,8.4,2713846.0
2011-03-08,8.4,8.43,7.93,8.03,1477895.0
2011-03-09,7.87,7.87,7.87,7.87,0.0
2011-03-10,7.86,7.86,7.56,7.78,811292.0
2011-03-11,7.73,7.92,7.66,7.83,379991.0
2011-03-14,7.82,7.87,7.57,7.85,381249.0
2011-03-15,7.6,7.85,7.4,7.77,1184101.0
2011-03-16,7.79,8.03,7.73,7.78,377079.0
2011-03-17,7.83,7.98,7.75,7.92,210913.0
2011-03-18,7.95,8.22,7.95,8.2,241454.0
2011-03-21,8.21,8.36,8.17,8.28,586833.0
2011-03-22,8.28,8.3,8.14,8.18,266451.0
2011-03-23,8.25,8.36,8.19,8.25,466963.0
2011-03-24,8.25,8.5,8.25,8.43,889557.0
2011-03-25,8.4,8.79,8.36,8.78,1866378.0
2011-03-28,8.73,9.0,8.7,8.79,1777382.0
2011-03-29,8.75,8.85,8.64,8.68,776830.0
2011-03-30,8.7,8.81,8.65,8.68,311670.0
2011-03-31,8.7,8.84,8.63,8.7,1241115.0
2011-04-01,8.69,8.79,8.67,8.73,451626.0
2011-04-04,8.75,8.79,8.6,8.61,689791.0
2011-04-05,8.5,8.67,8.49,8.65,490409.0
2011-04-06,8.64,8.9,8.64,8.77,877191.0
2011-04-07,8.73,8.74,8.5,8.56,535294.0
2011-04-08,8.55,8.7,8.49,8.58,407126.0
2011-04-11,8.54,8.56,8.24,8.28,503738.0
2011-04-12,8.24,8.24,7.84,8.02,762220.0
2011-04-13,8.07,8.27,8.03,8.11,773945.0
2011-04-14,8.05,8.15,7.97,8.0,861978.0
2011-04-15,8.14,8.32,7.99,8.21,1101735.0
2011-04-18,8.14,8.16,7.97,8.0,670060.0
2011-04-19,7.96,8.0,7.88,7.93,605493.0
2011-04-20,8.02,8.29,8.01,8.16,686258.0
2011-04-21,8.16,8.18,8.03,8.17,416894.0
2011-04-25,8.15,8.15,7.91,7.93,421868.0
2011-04-26,7.9,8.1,7.85,8.08,576900.0
2011-04-27,8.03,8.14,8.02,8.07,519365.0
2011-04-28,8.07,8.08,7.97,8.06,211317.0
2011-04-29,8.02,8.07,7.98,8.04,169019.0
2011-05-02,7.98,8.12,7.91,7.98,234828.0
2011-05-03,7.98,8.0,7.69,7.75,514377.0
2011-05-04,7.7,7.76,7.36,7.6,550146.0
2011-05-05,7.54,7.55,7.34,7.42,472053.0
2011-05-06,7.42,7.77,7.41,7.52,584505.0
2011-05-09,7.58,7.84,7.58,7.7,492723.0
2011-05-10,7.7,7.86,7.69,7.75,190435.0
2011-05-11,7.76,7.76,7.43,7.46,366163.0
2011-05-12,7.38,7.48,7.33,7.38,754428.0
2011-05-13,7.4,7.56,7.4,7.49,598675.0
2011-05-16,7.55,7.8,7.45,7.67,782196.0
2011-05-17,7.62,7.71,7.6,7.65,300795.0
2011-05-18,7.65,7.85,7.65,7.76,270660.0
2011-05-19,7.8,7.91,7.73,7.77,171031.0
2011-05-20,7.78,7.86,7.66,7.83,366628.0
2011-05-24,7.79,7.86,7.75,7.79,359966.0
2011-05-25,7.75,7.89,7.71,7.85,93027.0
2011-05-26,7.81,7.93,7.74,7.93,629647.0
2011-05-27,7.93,8.06,7.88,8.04,850218.0
2011-05-30,8.02,8.16,8.0,8.16,51167.0
2011-05-31,8.14,8.17,8.05,8.15,417401.0
2011-06-01,8.11,8.22,8.02,8.06,878441.0
2011-06-02,8.0,8.24,8.0,8.11,1996628.0
2011-06-03,8.02,8.31,7.96,8.3,534685.0
2011-06-06,8.24,8.51,8.0,8.04,609807.0
2011-06-07,8.01,8.1,7.92,7.93,602808.0
2011-06-08,7.86,8.0,7.73,7.74,235258.0
2011-06-09,7.74,7.96,7.74,7.89,705309.0
2011-06-10,7.85,7.87,7.66,7.72,266089.0
2011-06-13,7.7,7.78,7.51,7.6,1316419.0
2011-06-14,7.66,7.86,7.66,7.83,1777149.0
2011-06-15,7.75,7.85,7.67,7.74,479290.0
2011-06-16,7.67,7.78,7.59,7.59,938694.0
2011-06-17,7.59,7.68,7.4,7.4,259488.0
2011-06-20,7.35,7.49,7.35,7.38,223060.0
2011-06-21,7.4,7.57,7.4,7.49,207842.0
2011-06-22,7.51,7.86,7.5,7.76,1973691.0
2011-06-23,7.63,7.68,7.49,7.55,618538.0
2011-06-24,7.58,7.81,7.58,7.71,856672.0
2011-06-27,7.65,7.75,7.61,7.73,258085.0
2011-06-28,7.77,7.81,7.6,7.65,449876.0
2011-06-29,7.71,7.86,7.61,7.74,290851.0
2011-06-30,7.72,7.74,7.64,7.64,856786.0
2011-07-04,7.61,7.64,7.48,7.6,218285.0
2011-07-05,7.67,7.85,7.61,7.79,619318.0
2011-07-06,7.77,7.86,7.58,7.69,468123.0
2011-07-07,7.75,7.75,7.51,7.54,589597.0
2011-07-08,7.49,7.52,7.43,7.45,154286.0
2011-07-11,7.4,7.41,7.13,7.15,613235.0
2011-07-12,7.07,7.21,7.07,7.21,483082.0
2011-07-13,7.23,7.32,7.19,7.21,168921.0
2011-07-14,7.24,7.31,7.06,7.1,162131.0
2011-07-15,7.14,7.29,7.14,7.25,365653.0
2011-07-18,7.25,7.29,7.1,7.13,424089.0
2011-07-19,7.15,7.32,7.11,7.23,916981.0
2011-07-20,7.3,7.31,7.23,7.3,478937.0
2011-07-21,7.32,7.37,7.15,7.15,761282.0
2011-07-22,7.2,7.22,7.12,7.14,218905.0
2011-07-25,7.11,7.18,7.05,7.05,251111.0
2011-07-26,7.07,7.07,6.91,6.97,400817.0
2011-07-27,6.92,6.95,6.83,6.89,410405.0
2011-07-28,6.84,6.93,6.67,6.73,1104013.0
2011-07-29,6.7,6.77,6.59,6.64,255462.0
2011-08-02,6.69,6.82,6.52,6.54,475151.0
2011-08-03,6.5,6.59,6.36,6.56,1115207.0
2011-08-04,6.58,6.58,6.09,6.21,1277606.0
2011-08-05,6.16,6.21,5.71,5.91,2249720.0
2011-08-08,5.43,5.82,5.23,5.3,1335993.0
2011-08-09,5.38,5.63,5.21,5.48,930796.0
2011-08-10,5.54,5.67,5.21,5.55,713006.0
2011-08-11,5.56,5.75,5.47,5.65,800767.0
2011-08-12,5.88,6.05,5.73,5.76,1607765.0
2011-08-15,6.0,6.08,5.73,5.8,968973.0
2011-08-16,5.73,5.78,5.54,5.58,553575.0
2011-08-17,5.65,5.8,5.64,5.68,618244.0
2011-08-18,5.46,5.62,5.4,5.49,534134.0
2011-08-19,5.36,5.6,5.32,5.32,540838.0
2011-08-22,5.5,5.5,5.1,5.12,583194.0
2011-08-23,5.17,5.35,5.1,5.35,1180133.0
2011-08-24,5.39,5.51,5.33,5.44,661842.0
2011-08-25,5.48,5.58,5.32,5.35,694421.0
2011-08-26,5.35,5.45,5.29,5.42,217989.0
2011-08-29,5.5,5.66,5.46,5.58,252099.0
2011-08-30,5.58,5.76,5.47,5.73,440654.0
2011-08-31,5.74,5.82,5.68,5.68,270605.0
2011-09-01,5.64,5.76,5.56,5.65,229542.0
2011-09-02,5.5,5.57,5.35,5.39,159536.0
2011-09-06,5.24,5.37,5.21,5.37,160521.0
2011-09-07,5.45,5.52,5.34,5.35,525735.0
2011-09-08,5.33,5.4,5.21,5.25,306951.0
2011-09-09,5.23,5.24,5.07,5.08,284250.0
2011-09-12,5.05,5.12,4.91,5.01,247525.0
2011-09-13,5.08,5.12,5.0,5.07,176995.0
2011-09-14,5.13,5.22,5.02,5.16,159513.0
2011-09-15,5.2,5.3,5.15,5.24,463208.0
2011-09-16,5.27,5.27,5.14,5.19,212810.0
2011-09-19,5.13,5.18,5.04,5.08,109716.0
2011-09-20,5.09,5.2,5.05,5.06,390320.0
2011-09-21,5.02,5.07,4.74,4.75,354182.0
2011-09-22,4.61,4.64,4.25,4.3,934859.0
2011-09-23,4.23,4.55,4.14,4.54,877907.0
2011-09-26,4.54,4.69,4.5,4.64,1243629.0
2011-09-27,4.78,4.82,4.55,4.6,537047.0
2011-09-28,4.52,4.59,4.35,4.4,376978.0
2011-09-29,4.46,4.52,3.97,4.08,1962655.0
2011-09-30,3.99,4.0,3.82,3.95,1897739.0
2011-10-03,3.96,4.25,3.93,3.95,2926859.0
2011-10-04,3.83,4.22,3.79,4.21,1203909.0
2011-10-05,4.25,4.29,4.09,4.28,1239680.0
2011-10-06,4.28,4.49,4.28,4.38,819162.0
2011-10-07,4.4,4.44,4.11,4.14,466413.0
2011-10-11,4.29,4.62,4.29,4.58,1858018.0
2011-10-12,4.6,4.85,4.55,4.62,2278387.0
2011-10-13,4.6,4.72,4.47,4.67,1859625.0
2011-10-14,4.83,4.89,4.67,4.81,1619806.0
2011-10-17,4.81,4.81,4.64,4.71,1390851.0
2011-10-18,4.62,4.94,4.6,4.9,1365682.0
2011-10-19,4.88,4.99,4.79,4.86,472474.0
2011-10-20,4.8,4.86,4.71,4.79,444384.0
2011-10-21,4.79,4.96,4.71,4.93,1432710.0
2011-10-24,4.94,5.25,4.94,5.24,1422756.0
2011-10-25,5.31,5.31,5.06,5.08,536876.0
2011-10-26,5.1,5.24,5.03,5.18,680884.0
2011-10-27,5.39,5.46,5.29,5.38,712614.0
2011-10-28,5.38,5.49,5.33,5.41,950053.0
2011-10-31,5.44,5.44,5.2,5.29,524706.0
2011-11-01,5.05,5.18,4.95,5.03,617768.0
2011-11-02,5.12,5.22,5.05,5.22,589033.0
2011-11-03,5.27,5.51,5.18,5.45,1162075.0
2011-11-04,5.4,5.45,5.22,5.29,625081.0
2011-11-07,5.26,5.4,5.2,5.4,272673.0
2011-11-08,5.45,5.57,5.37,5.46,1011153.0
2011-11-09,5.29,5.4,5.11,5.13,768213.0
2011-11-10,5.22,5.33,5.15,5.25,437006.0
2011-11-11,5.49,5.5,5.24,5.3,504276.0
2011-11-14,5.25,5.29,5.16,5.24,866987.0
2011-11-15,5.19,5.46,5.19,5.43,367713.0
2011-11-16,5.43,5.43,5.3,5.33,853660.0
2011-11-17,5.3,5.37,5.15,5.18,968375.0
2011-11-18,5.19,5.31,5.19,5.27,533064.0
2011-11-21,4.99,5.18,4.99,5.09,669531.0
2011-11-22,5.05,5.17,4.92,5.05,1017869.0
2011-11-23,4.95,4.98,4.63,4.76,429884.0
2011-11-24,4.77,4.82,4.64,4.66,195726.0
2011-11-25,4.55,4.66,4.43,4.51,477865.0
2011-11-28,4.66,4.75,4.54,4.58,1400459.0
2011-11-29,4.59,4.63,4.49,4.6,2670639.0
2011-11-30,4.69,4.83,4.61,4.7,431188.0
2011-12-01,4.7,4.84,4.65,4.79,488310.0
2011-12-02,4.84,4.9,4.74,4.77,284851.0
2011-12-05,4.82,4.92,4.65,4.75,402411.0
2011-12-06,4.7,4.78,4.58,4.74,237795.0
2011-12-07,4.69,4.71,4.45,4.5,977590.0
2011-12-08,4.49,4.49,4.3,4.35,568870.0
2011-12-09,4.35,4.43,4.22,4.23,658200.0
2011-12-12,4.18,4.18,4.01,4.11,552101.0
2011-12-13,4.18,4.19,3.96,4.12,684476.0
2011-12-14,4.03,4.03,3.91,3.96,432676.0
2011-12-15,3.97,4.08,3.82,3.83,1404935.0
2011-12-16,3.89,4.14,3.85,4.06,1473375.0
2011-12-19,4.05,4.1,3.88,4.0,2007363.0
2011-12-20,4.05,4.19,4.04,4.04,768315.0
2011-12-21,4.0,4.07,3.99,4.04,424263.0
2011-12-22,4.06,4.1,4.01,4.09,348321.0
2011-12-23,4.05,4.21,4.04,4.18,480788.0
2011-12-28,4.11,4.16,4.04,4.11,328658.0
2011-12-29,4.08,4.2,4.08,4.2,200991.0
2011-12-30,4.19,4.29,4.19,4.24,1685135.0
2012-01-03,4.31,4.38,4.25,4.36,645616.0
2012-01-04,4.32,4.44,4.29,4.44,388842.0
2012-01-05,4.45,4.46,4.37,4.43,781383.0
2012-01-06,4.4,4.44,4.38,4.39,176253.0
2012-01-09,4.43,4.43,4.31,4.32,401700.0
2012-01-10,4.35,4.4,4.32,4.33,510618.0
2012-01-11,4.28,4.31,4.0,4.13,736697.0
2012-01-12,4.09,4.12,3.9,3.91,646823.0
2012-01-13,3.94,3.94,3.73,3.75,1454104.0
2012-01-16,3.75,3.83,3.6,3.64,317611.0
2012-01-17,3.7,3.77,3.44,3.46,1863103.0
2012-01-18,3.49,3.49,3.44,3.46,1728275.0
2012-01-19,3.48,3.56,3.35,3.39,4478431.0
2012-01-20,3.39,3.51,3.38,3.49,2030822.0
2012-01-23,3.54,3.71,3.54,3.71,800916.0
2012-01-24,3.67,3.69,3.58,3.65,812390.0
2012-01-25,3.67,3.73,3.59,3.72,861046.0
2012-01-26,3.77,3.84,3.68,3.77,1123969.0
2012-01-27,3.75,3.77,3.64,3.66,358949.0
2012-01-30,3.68,3.69,3.62,3.66,347610.0
2012-01-31,3.62,3.65,3.43,3.57,568878.0
2012-02-01,3.61,3.61,3.51,3.58,280370.0
2012-02-02,3.55,3.79,3.55,3.78,794385.0
2012-02-03,3.82,3.84,3.73,3.77,1507536.0
2012-02-06,3.78,3.92,3.72,3.91,450910.0
2012-02-07,3.92,3.94,3.74,3.74,702911.0
2012-02-08,3.77,3.77,3.71,3.74,600202.0
2012-02-09,3.71,3.78,3.66,3.76,561988.0
2012-02-10,3.72,3.76,3.67,3.71,176545.0
2012-02-13,3.74,3.79,3.69,3.79,271693.0
2012-02-14,3.77,3.82,3.73,3.75,1257451.0
2012-02-15,3.75,3.79,3.67,3.7,266303.0
2012-02-16,3.69,3.75,3.64,3.74,3683888.0
2012-02-17,3.78,4.08,3.75,4.04,1813633.0
2012-02-21,4.07,4.15,3.98,4.04,469368.0
2012-02-22,4.06,4.09,4.0,4.04,209969.0
2012-02-23,4.01,4.08,3.96,4.04,489913.0
2012-02-24,4.02,4.05,3.96,3.97,515550.0
2012-02-27,3.93,4.0,3.9,3.96,692742.0
2012-02-28,3.93,3.99,3.88,3.89,646065.0
2012-02-29,3.9,3.91,3.8,3.83,4802547.0
2012-03-01,3.81,3.92,3.77,3.89,3063256.0
2012-03-02,3.88,3.93,3.81,3.9,1112252.0
2012-03-05,3.88,3.89,3.73,3.76,695178.0
2012-03-06,3.79,3.79,3.6,3.6,903732.0
2012-03-07,3.62,3.77,3.57,3.74,332558.0
2012-03-08,3.77,3.77,3.59,3.66,1407530.0
2012-03-09,3.67,3.69,3.57,3.65,1396069.0
2012-03-12,3.65,3.65,3.57,3.57,1198976.0
2012-03-13,3.6,3.69,3.57,3.68,2035070.0
2012-03-14,3.72,3.72,3.62,3.62,385871.0
2012-03-15,3.65,3.67,3.53,3.56,301362.0
2012-03-16,3.56,3.82,3.56,3.8,553710.0
2012-03-19,3.79,3.79,3.68,3.75,379557.0
2012-03-20,3.74,3.75,3.68,3.7,251845.0
2012-03-21,3.67,3.73,3.67,3.73,393752.0
2012-03-22,3.68,3.72,3.55,3.64,715708.0
2012-03-23,3.6,3.61,3.48,3.49,974359.0
2012-03-26,3.49,3.51,3.33,3.37,777369.0
2012-03-27,3.32,3.37,3.29,3.32,508333.0
2012-03-28,3.33,3.35,3.26,3.34,393677.0
2012-03-29,3.3,3.41,3.25,3.4,703974.0
2012-03-30,3.41,3.47,3.33,3.35,1083491.0
2012-04-02,3.32,3.39,3.32,3.39,548946.0
2012-04-03,3.36,3.38,3.25,3.3,790019.0
2012-04-04,3.24,3.24,3.15,3.18,857754.0
2012-04-05,3.17,3.18,3.03,3.05,614143.0
2012-04-09,3.01,3.03,2.94,2.98,711701.0
2012-04-10,2.98,3.02,2.92,2.95,556283.0
2012-04-11,2.91,2.98,2.79,2.84,754130.0
2012-04-12,2.84,3.04,2.84,3.02,425975.0
2012-04-13,3.01,3.03,2.92,2.92,322243.0
2012-04-16,2.95,3.02,2.95,3.0,433118.0
2012-04-17,3.01,3.08,3.0,3.08,219103.0
2012-04-18,3.08,3.08,2.93,2.98,640736.0
2012-04-19,2.95,3.03,2.91,2.91,668359.0
2012-04-20,2.91,2.92,2.82,2.84,350106.0
2012-04-23,2.8,2.86,2.78,2.82,113612.0
2012-04-24,2.83,2.86,2.81,2.86,220892.0
2012-04-25,2.89,3.08,2.86,3.08,463548.0
2012-04-26,3.08,3.16,3.05,3.11,633955.0
2012-04-27,3.12,3.15,2.99,3.06,152565.0
2012-04-30,3.09,3.12,3.03,3.1,423848.0
2012-05-01,3.15,3.45,3.15,3.42,1380134.0
2012-05-02,3.42,3.42,3.32,3.35,540478.0
2012-05-03,3.38,3.38,3.22,3.24,411155.0
2012-05-04,3.2,3.2,3.13,3.19,182070.0
2012-05-07,3.18,3.21,3.15,3.21,395730.0
2012-05-08,3.2,3.2,3.07,3.16,444771.0
2012-05-09,3.12,3.29,3.08,3.25,426596.0
2012-05-10,3.32,3.35,3.2,3.21,318657.0
2012-05-11,3.19,3.2,3.11,3.13,249198.0
2012-05-14,3.1,3.1,2.95,2.97,753897.0
2012-05-15,2.97,2.99,2.9,2.94,146664.0
2012-05-16,2.96,3.08,2.91,2.95,387901.0
2012-05-17,2.95,3.0,2.88,2.93,280705.0
2012-05-18,2.91,3.04,2.87,2.95,279835.0
2012-05-22,2.97,3.06,2.95,2.96,196449.0
2012-05-23,2.9,2.95,2.83,2.95,172621.0
2012-05-24,3.0,3.01,2.85,2.91,105223.0
2012-05-25,2.9,2.93,2.85,2.92,154315.0
2012-05-28,2.94,2.98,2.91,2.96,56361.0
2012-05-29,2.98,3.04,2.94,2.99,222976.0
2012-05-30,2.97,2.97,2.91,2.95,224981.0
2012-05-31,2.95,2.95,2.85,2.87,563038.0
2012-06-01,2.8,2.83,2.68,2.75,579142.0
2012-06-04,2.75,2.75,2.62,2.72,732878.0
2012-06-05,2.7,2.89,2.65,2.89,769980.0
2012-06-06,2.89,3.07,2.89,3.07,434857.0
2012-06-07,3.12,3.18,2.92,2.92,520041.0
2012-06-08,2.89,2.95,2.82,2.84,384337.0
2012-06-11,2.86,2.99,2.77,2.8,713721.0
2012-06-12,2.79,2.85,2.77,2.79,93451.0
2012-06-13,2.75,2.82,2.67,2.72,425534.0
2012-06-14,2.72,2.9,2.72,2.84,1263764.0
2012-06-15,2.85,2.93,2.82,2.92,446850.0
2012-06-18,2.88,2.99,2.86,2.92,255957.0
2012-06-19,2.93,3.0,2.92,2.96,120584.0
2012-06-20,2.96,2.96,2.86,2.89,221992.0
2012-06-21,2.89,2.89,2.7,2.71,655942.0
2012-06-22,2.75,2.77,2.67,2.71,251804.0
2012-06-25,2.65,2.7,2.54,2.61,408186.0
2012-06-26,2.62,2.67,2.6,2.67,277112.0
2012-06-27,2.7,2.88,2.6,2.81,423878.0
2012-06-28,3.01,3.27,2.91,2.96,2156415.0
2012-06-29,3.06,3.12,2.98,3.0,1051944.0
2012-07-03,3.05,3.41,3.02,3.28,512135.0
2012-07-04,3.32,3.35,3.27,3.34,675747.0
2012-07-05,3.29,3.39,3.19,3.36,939805.0
2012-07-06,3.34,3.47,3.33,3.36,1070360.0
2012-07-09,3.37,3.46,3.3,3.4,246483.0
2012-07-10,3.41,3.45,3.27,3.29,716432.0
2012-07-11,3.29,3.37,3.28,3.34,207578.0
2012-07-12,3.31,3.32,3.25,3.26,464878.0
2012-07-13,3.25,3.31,3.23,3.26,481880.0
2012-07-16,3.23,3.29,3.23,3.25,293751.0
2012-07-17,3.25,3.29,3.19,3.21,251019.0
2012-07-18,3.17,3.28,3.17,3.26,256487.0
2012-07-19,3.25,3.39,3.24,3.38,327946.0
2012-07-20,3.36,3.58,3.35,3.5,515125.0
2012-07-23,3.4,3.6,3.33,3.58,857621.0
2012-07-24,3.59,3.66,3.49,3.54,478358.0
2012-07-25,3.56,3.58,3.49,3.5,170939.0
2012-07-26,3.58,3.61,3.51,3.6,269465.0
2012-07-27,3.61,3.81,3.6,3.71,1055606.0
2012-07-30,3.8,3.95,3.67,3.95,677976.0
2012-07-31,3.99,3.99,3.85,3.93,409823.0
2012-08-01,3.91,3.93,3.86,3.88,225395.0
2012-08-02,3.84,3.86,3.79,3.83,467895.0
2012-08-03,3.89,3.91,3.81,3.89,181538.0
2012-08-07,3.87,3.88,3.82,3.82,426097.0
2012-08-08,3.81,3.83,3.59,3.64,886369.0
2012-08-09,3.63,3.63,3.32,3.36,1440255.0
2012-08-10,3.34,3.34,3.15,3.23,1823928.0
2012-08-13,3.23,3.24,3.17,3.22,240061.0
2012-08-14,3.22,3.33,3.22,3.25,558772.0
2012-08-15,3.23,3.26,3.18,3.24,187961.0
2012-08-16,3.25,3.26,3.21,3.23,95556.0
2012-08-17,3.25,3.32,3.23,3.3,130150.0
2012-08-20,3.3,3.31,3.25,3.25,159137.0
2012-08-21,3.25,3.3,3.25,3.27,337745.0
2012-08-22,3.23,3.27,3.22,3.27,919817.0
2012-08-23,3.61,3.77,3.47,3.69,6151437.0
2012-08-24,3.69,3.69,3.59,3.66,539500.0
2012-08-27,3.66,3.66,3.51,3.51,1811208.0
2012-08-28,3.51,3.53,3.5,3.53,635706.0
2012-08-29,3.51,3.51,3.42,3.48,696150.0
2012-08-30,3.45,3.49,3.41,3.42,549315.0
2012-08-31,3.45,3.48,3.41,3.44,182699.0
2012-09-04,3.43,3.46,3.42,3.45,159940.0
2012-09-05,3.42,3.45,3.42,3.43,290774.0
2012-09-06,3.42,3.49,3.42,3.48,1414119.0
2012-09-07,3.5,3.51,3.42,3.5,475272.0
2012-09-10,3.5,3.54,3.48,3.53,257879.0
2012-09-11,3.55,3.62,3.53,3.6,212331.0
2012-09-12,3.62,3.62,3.53,3.59,118478.0
2012-09-13,3.59,3.64,3.56,3.58,520768.0
2012-09-14,3.6,3.79,3.6,3.67,607194.0
2012-09-17,3.67,3.72,3.63,3.64,902209.0
2012-09-18,3.6,3.73,3.58,3.68,280961.0
2012-09-19,3.66,3.67,3.64,3.66,83481.0
2012-09-20,3.65,3.77,3.6,3.72,309610.0
2012-09-21,3.75,3.86,3.69,3.85,380155.0
2012-09-24,3.76,3.76,3.69,3.7,177444.0
2012-09-25,3.75,3.75,3.66,3.67,148453.0
2012-09-26,3.66,3.66,3.59,3.6,169374.0
2012-09-27,3.66,3.66,3.59,3.66,100370.0
2012-09-28,3.65,3.69,3.65,3.68,106929.0
2012-10-01,3.7,3.88,3.69,3.88,650929.0
2012-10-02,3.83,4.01,3.82,3.98,631252.0
2012-10-03,4.01,4.01,3.9,3.98,376789.0
2012-10-04,4.01,4.01,3.91,3.97,438638.0
2012-10-05,4.0,4.01,3.88,3.9,430971.0
2012-10-09,3.87,3.97,3.79,3.96,212491.0
2012-10-10,3.97,3.98,3.78,3.79,239006.0
2012-10-11,3.85,3.88,3.79,3.81,1176783.0
2012-10-12,3.82,3.82,3.73,3.74,461340.0
2012-10-15,3.75,3.77,3.67,3.77,150701.0
2012-10-16,3.81,3.82,3.76,3.82,181524.0
2012-10-17,4.03,4.13,3.85,3.88,2100952.0
2012-10-18,3.85,4.0,3.83,3.9,1007198.0
2012-10-19,3.9,3.92,3.85,3.91,482498.0
2012-10-22,3.8,3.8,3.62,3.64,1255065.0
2012-10-23,3.6,3.6,3.51,3.55,1312689.0
2012-10-24,3.57,3.63,3.47,3.47,731208.0
2012-10-25,3.51,3.56,3.44,3.47,489255.0
2012-10-26,3.48,3.56,3.47,3.51,287876.0
2012-10-29,3.6,3.6,3.48,3.48,252542.0
2012-10-30,3.48,3.51,3.41,3.47,196553.0
2012-10-31,3.47,3.65,3.47,3.6,1001433.0
2012-11-01,3.63,3.63,3.56,3.6,179243.0
2012-11-02,3.57,3.62,3.52,3.55,490549.0
2012-11-05,3.56,3.56,3.51,3.56,201390.0
2012-11-06,3.57,3.58,3.5,3.58,366104.0
2012-11-07,3.53,3.54,3.41,3.47,553245.0
2012-11-08,3.45,3.45,3.31,3.39,974785.0
2012-11-09,3.42,3.44,3.34,3.44,580891.0
2012-11-12,3.43,3.46,3.38,3.42,65091.0
2012-11-13,3.37,3.45,3.35,3.41,314993.0
2012-11-14,3.4,3.42,3.37,3.37,278937.0
2012-11-15,3.34,3.37,3.26,3.35,212511.0
2012-11-16,3.33,3.39,3.3,3.35,117656.0
2012-11-19,3.4,3.4,3.34,3.36,119268.0
2012-11-20,3.36,3.37,3.34,3.36,335148.0
2012-11-21,3.36,3.36,3.31,3.32,438556.0
2012-11-22,3.33,3.41,3.28,3.41,40071.0
2012-11-23,3.39,3.48,3.35,3.42,276356.0
2012-11-26,3.4,3.42,3.31,3.34,407506.0
2012-11-27,3.33,3.35,3.32,3.32,506534.0
2012-11-28,3.3,3.35,3.3,3.31,305724.0
2012-11-29,3.23,3.37,3.23,3.31,119682.0
2012-11-30,3.31,3.36,3.3,3.3,281121.0
2012-12-03,3.32,3.35,3.32,3.34,255409.0
2012-12-04,3.32,3.32,3.29,3.29,744507.0
2012-12-05,3.31,3.36,3.25,3.29,259776.0
2012-12-06,3.29,3.32,3.23,3.23,199381.0
2012-12-07,3.26,3.26,3.12,3.14,227673.0
2012-12-10,3.2,3.32,3.17,3.28,427113.0
2012-12-11,3.28,3.34,3.26,3.3,326751.0
2012-12-12,3.32,3.32,3.29,3.3,356407.0
2012-12-13,3.31,3.34,3.29,3.31,381660.0
2012-12-14,3.31,3.31,3.28,3.31,628342.0
2012-12-17,3.29,3.33,3.23,3.32,634925.0
2012-12-18,3.33,3.36,3.26,3.31,582837.0
2012-12-19,3.32,3.33,3.28,3.29,522315.0
2012-12-20,3.3,3.31,3.26,3.29,256121.0
2012-12-21,3.25,3.3,3.24,3.3,161844.0
2012-12-24,3.29,3.29,3.23,3.28,91893.0
2012-12-27,3.23,3.23,3.17,3.18,193139.0
2012-12-28,3.18,3.22,3.17,3.2,96417.0
2012-12-31,3.18,3.22,3.1,3.2,271963.0
2013-01-02,3.21,3.25,3.14,3.15,438360.0
2013-01-03,3.14,3.19,3.14,3.18,169464.0
2013-01-04,3.18,3.21,3.17,3.17,324792.0
2013-01-07,3.18,3.32,3.16,3.23,530847.0
2013-01-08,3.22,3.24,3.13,3.18,435140.0
2013-01-09,3.14,3.18,3.14,3.14,629802.0
2013-01-10,3.15,3.15,3.05,3.05,461591.0
2013-01-11,3.09,3.09,3.03,3.05,597999.0
2013-01-14,3.04,3.06,3.03,3.04,472171.0
2013-01-15,3.03,3.08,3.03,3.07,276348.0
2013-01-16,3.1,3.22,3.08,3.21,481886.0
2013-01-17,3.22,3.29,3.2,3.22,318192.0
2013-01-18,3.22,3.25,3.18,3.18,468462.0
2013-01-21,3.19,3.21,3.17,3.18,81489.0
2013-01-22,3.16,3.2,3.14,3.17,449665.0
2013-01-23,3.15,3.22,3.14,3.18,171465.0
2013-01-24,3.16,3.21,3.12,3.14,703995.0
2013-01-25,3.12,3.14,3.01,3.02,1242192.0
2013-01-28,3.0,3.01,2.94,2.97,388831.0
2013-01-29,2.95,2.98,2.95,2.96,216263.0
2013-01-30,2.97,3.01,2.94,2.97,424497.0
2013-01-31,2.98,2.99,2.88,2.88,395559.0
2013-02-01,2.9,2.96,2.895,2.92,150967.0
2013-02-04,2.9,2.92,2.84,2.88,104052.0
2013-02-05,2.89,2.95,2.87,2.94,304856.0
2013-02-06,3.13,3.13,3.01,3.04,1737200.0
2013-02-07,3.03,3.08,3.03,3.07,2029511.0
2013-02-08,3.09,3.14,3.07,3.07,1238753.0
2013-02-11,3.04,3.16,3.04,3.12,719302.0
2013-02-12,3.11,3.16,3.1,3.11,402692.0
2013-02-13,3.11,3.13,3.05,3.12,562886.0
2013-02-14,3.15,3.16,3.12,3.16,1583427.0
2013-02-15,3.15,3.16,3.07,3.1,463037.0
2013-02-19,3.1,3.11,3.03,3.06,503058.0
2013-02-20,3.04,3.07,2.92,2.95,545527.0
2013-02-21,2.98,2.98,2.84,2.9,940001.0
2013-02-22,2.96,2.99,2.92,2.97,299996.0
2013-02-25,3.02,3.04,2.95,2.95,176915.0
2013-02-26,2.96,2.98,2.92,2.93,213483.0
2013-02-27,2.98,3.09,2.96,3.08,1387882.0
2013-02-28,3.07,3.2,3.06,3.2,280317.0
2013-03-01,3.22,3.22,3.09,3.13,504606.0
2013-03-04,3.08,3.15,3.06,3.08,193508.0
2013-03-05,3.11,3.11,3.06,3.11,324890.0
2013-03-06,3.12,3.15,3.07,3.15,206151.0
2013-03-07,3.13,3.26,3.12,3.26,282972.0
2013-03-08,3.29,3.29,3.17,3.2,707122.0
2013-03-11,3.17,3.19,3.12,3.15,579851.0
2013-03-12,3.14,3.18,3.12,3.15,424313.0
2013-03-13,3.13,3.28,3.12,3.25,268667.0
2013-03-14,3.41,3.49,3.35,3.46,922140.0
2013-03-15,3.48,3.56,3.44,3.55,836251.0
2013-03-18,3.53,3.54,3.47,3.51,539903.0
2013-03-19,3.49,3.5,3.41,3.42,237767.0
2013-03-20,3.45,3.45,3.39,3.39,285963.0
2013-03-21,3.41,3.44,3.37,3.38,213869.0
2013-03-22,3.4,3.56,3.36,3.54,605880.0
2013-03-25,3.59,3.6,3.41,3.54,427904.0
2013-03-26,3.51,3.62,3.5,3.55,403666.0
2013-03-27,3.55,3.62,3.55,3.62,599206.0
2013-03-28,3.69,3.78,3.61,3.76,2622324.0
2013-04-01,3.79,3.79,3.66,3.72,434318.0
2013-04-02,3.74,3.77,3.7,3.72,322143.0
2013-04-03,3.71,3.73,3.59,3.63,1755554.0
2013-04-04,3.64,3.64,3.57,3.57,967198.0
2013-04-05,3.51,3.74,3.51,3.73,301534.0
2013-04-08,3.74,3.85,3.73,3.8,550307.0
2013-04-09,3.78,3.86,3.73,3.86,3284653.0
2013-04-10,3.87,3.98,3.86,3.91,1650609.0
2013-04-11,3.93,4.01,3.9,3.94,1535789.0
2013-04-12,3.93,3.93,3.85,3.89,734591.0
2013-04-15,3.84,3.85,3.68,3.72,505706.0
2013-04-16,3.75,3.77,3.7,3.72,547344.0
2013-04-17,3.71,3.72,3.57,3.6,526889.0
2013-04-18,3.61,3.83,3.57,3.82,1861123.0
2013-04-19,3.88,3.88,3.77,3.84,1264903.0
2013-04-22,3.83,3.84,3.72,3.76,252255.0
2013-04-23,3.77,3.82,3.76,3.8,456723.0
2013-04-24,3.79,4.015,3.77,4.0,751478.0
2013-04-25,4.05,4.05,3.96,4.0,1330457.0
2013-04-26,4.0,4.0,3.88,3.92,384410.0
2013-04-29,3.9,4.08,3.9,4.0,821263.0
2013-04-30,3.98,4.0,3.94,3.99,65077.0
2013-05-01,3.95,3.98,3.82,3.84,252662.0
2013-05-02,3.84,3.87,3.73,3.74,658447.0
2013-05-03,3.78,3.91,3.75,3.88,317088.0
2013-05-06,3.86,3.92,3.79,3.81,337972.0
2013-05-07,3.78,3.9,3.78,3.83,446195.0
2013-05-08,3.81,3.83,3.79,3.81,240852.0
2013-05-09,3.8,3.87,3.78,3.8,97848.0
2013-05-10,3.8,3.88,3.78,3.87,140556.0
2013-05-13,3.83,3.85,3.78,3.79,256809.0
2013-05-14,3.78,3.91,3.77,3.81,1794878.0
2013-05-15,3.82,3.88,3.77,3.83,261738.0
2013-05-16,3.84,3.92,3.8,3.89,204451.0
2013-05-17,3.91,3.99,3.91,3.98,192820.0
2013-05-21,4.25,4.285,4.09,4.25,2385001.0
2013-05-22,4.4,4.53,4.32,4.44,1239482.0
2013-05-23,4.38,4.5,4.34,4.48,628681.0
2013-05-24,4.48,4.56,4.46,4.56,266779.0
2013-05-27,4.5,4.59,4.5,4.59,53670.0
2013-05-28,4.6,4.68,4.59,4.66,347211.0
2013-05-29,4.65,4.65,4.42,4.53,1166219.0
2013-05-30,4.53,4.625,4.5,4.55,178993.0
2013-05-31,4.55,4.56,4.48,4.5,136139.0
2013-06-03,4.46,4.5,4.325,4.36,594736.0
2013-06-04,4.32,4.4,4.31,4.34,696938.0
2013-06-05,4.3,4.42,4.29,4.41,654070.0
2013-06-06,4.37,4.4,4.29,4.37,632613.0
2013-06-07,4.39,4.39,4.3,4.38,400704.0
2013-06-10,4.42,4.47,4.36,4.44,863604.0
2013-06-11,4.42,4.44,4.38,4.4,809749.0
2013-06-12,4.44,4.44,4.36,4.4,1164391.0
2013-06-13,4.39,4.55,4.38,4.48,1361056.0
2013-06-14,4.5,4.5,4.29,4.37,2002702.0
2013-06-17,4.36,4.41,4.33,4.38,346888.0
2013-06-18,4.38,4.4,4.36,4.37,212868.0
2013-06-19,4.36,4.44,4.36,4.4,611999.0
2013-06-20,4.3,4.33,4.13,4.18,330219.0
2013-06-21,4.21,4.27,4.21,4.22,334208.0
2013-06-24,4.17,4.22,4.12,4.16,180004.0
2013-06-25,4.18,4.24,4.09,4.13,160112.0
2013-06-26,4.14,4.17,4.05,4.17,137142.0
2013-06-27,4.17,4.19,4.05,4.07,215863.0
2013-06-28,4.05,4.16,4.03,4.15,238092.0
2013-07-02,4.17,4.17,4.04,4.1,265134.0
2013-07-03,4.05,4.12,4.03,4.1,262745.0
2013-07-04,4.15,4.36,4.15,4.22,269337.0
2013-07-05,4.19,4.24,4.07,4.19,131247.0
2013-07-08,4.22,4.3,4.15,4.3,206298.0
2013-07-09,4.27,4.29,4.21,4.23,188343.0
2013-07-10,4.23,4.34,4.23,4.31,150532.0
2013-07-11,4.38,4.41,4.35,4.38,190996.0
2013-07-12,4.36,4.37,4.32,4.34,48078.0
2013-07-15,4.33,4.39,4.3,4.32,158286.0
2013-07-16,4.31,4.33,4.12,4.3,233972.0
2013-07-17,4.34,4.45,4.32,4.34,163441.0
2013-07-18,4.32,4.44,4.31,4.4,115626.0
2013-07-19,4.41,4.48,4.4,4.47,69409.0
2013-07-22,4.48,4.48,4.26,4.32,178480.0
2013-07-23,4.26,4.31,4.12,4.15,378030.0
2013-07-24,4.12,4.18,4.03,4.04,247306.0
2013-07-25,4.0,4.09,3.88,3.93,808543.0
2013-07-26,3.8,3.89,3.7,3.7,1002384.0
2013-07-29,3.66,3.73,3.55,3.61,578633.0
2013-07-30,3.62,3.69,3.56,3.64,881567.0
2013-07-31,3.67,3.78,3.67,3.71,226167.0
2013-08-01,3.78,3.88,3.76,3.84,433791.0
2013-08-02,3.83,3.87,3.8,3.83,154901.0
2013-08-06,3.82,3.82,3.67,3.7,114785.0
2013-08-07,3.71,3.71,3.59,3.64,311481.0
2013-08-08,3.65,3.76,3.56,3.7,151669.0
2013-08-09,3.66,3.79,3.66,3.75,265961.0
2013-08-12,3.75,3.81,3.74,3.75,319087.0
2013-08-13,3.77,3.8,3.75,3.79,206174.0
2013-08-14,3.8,3.84,3.75,3.84,96983.0
2013-08-15,3.84,3.87,3.79,3.85,71272.0
2013-08-16,3.87,3.99,3.83,3.89,94701.0
2013-08-19,3.87,3.91,3.82,3.82,57524.0
2013-08-20,3.84,3.895,3.8,3.86,121430.0
2013-08-21,3.88,3.88,3.81,3.81,118219.0
2013-08-22,3.84,3.87,3.76,3.8,79312.0
2013-08-23,3.81,3.93,3.76,3.9,141796.0
2013-08-26,3.96,3.96,3.85,3.9,182391.0
2013-08-27,3.88,3.93,3.81,3.82,49784.0
2013-08-28,3.81,3.96,3.785,3.94,231680.0
2013-08-29,3.96,3.98,3.92,3.92,80175.0
2013-08-30,3.98,3.98,3.79,3.83,136444.0
2013-09-03,3.82,3.9,3.74,3.74,139205.0
2013-09-04,3.73,3.89,3.73,3.88,71806.0
2013-09-05,3.9,3.93,3.86,3.87,45824.0
2013-09-06,3.9,3.97,3.8,3.96,225374.0
2013-09-09,3.95,4.08,3.95,4.02,90949.0
2013-09-10,4.0,4.135,4.0,4.08,250696.0
2013-09-11,4.1,4.12,4.06,4.08,237422.0
2013-09-12,4.03,4.06,3.96,3.98,109383.0
2013-09-13,3.94,4.02,3.94,4.01,40468.0
2013-09-16,4.05,4.05,3.865,3.88,65980.0
2013-09-17,3.87,3.94,3.85,3.88,125628.0
2013-09-18,3.89,3.98,3.815,3.92,59764.0
2013-09-19,3.91,3.96,3.83,3.88,71793.0
2013-09-20,3.88,3.88,3.71,3.72,168657.0
2013-09-23,3.72,3.73,3.66,3.68,122422.0
2013-09-24,3.68,3.81,3.68,3.79,197760.0
2013-09-25,3.83,3.89,3.79,3.79,109830.0
2013-09-26,3.76,3.83,3.76,3.76,132789.0
2013-09-27,3.74,3.96,3.74,3.94,336242.0
2013-09-30,3.94,3.99,3.9,3.96,95851.0
2013-10-01,3.97,4.055,3.95,4.02,130659.0
2013-10-02,3.99,4.065,3.99,4.0,156282.0
2013-10-03,4.0,4.05,3.98,4.04,298815.0
2013-10-04,4.07,4.11,4.0,4.04,85450.0
2013-10-07,4.03,4.04,3.99,3.99,112590.0
2013-10-08,4.03,4.03,3.9,3.93,143498.0
2013-10-09,3.9,3.93,3.87,3.89,150885.0
2013-10-10,3.94,3.94,3.89,3.9,82685.0
2013-10-11,3.89,4.04,3.88,4.0,227454.0
2013-10-15,4.0,4.015,3.92,3.94,57254.0
2013-10-16,3.93,4.0,3.93,3.93,40834.0
2013-10-17,3.91,4.09,3.91,4.08,139644.0
2013-10-18,4.08,4.25,4.08,4.19,277545.0
2013-10-21,4.2,4.23,4.1,4.13,112917.0
2013-10-22,4.17,4.18,4.08,4.12,98487.0
2013-10-23,4.14,4.14,4.01,4.07,101701.0
2013-10-24,4.07,4.19,4.07,4.16,68713.0
2013-10-25,4.19,4.23,4.15,4.22,116630.0
2013-10-28,4.22,4.22,4.13,4.15,44616.0
2013-10-29,4.15,4.19,4.14,4.15,71910.0
2013-10-30,4.13,4.19,4.13,4.16,195405.0
2013-10-31,4.15,4.28,4.14,4.24,330341.0
2013-11-01,4.22,4.26,4.185,4.21,192422.0
2013-11-04,4.19,4.21,4.04,4.06,440328.0
2013-11-05,4.04,4.1,4.03,4.09,190412.0
2013-11-06,4.06,4.08,3.94,3.94,355289.0
2013-11-07,3.94,4.08,3.88,3.95,176794.0
2013-11-08,3.92,4.18,3.92,4.14,494140.0
2013-11-11,4.15,4.15,4.05,4.1,143791.0
2013-11-12,4.06,4.14,4.04,4.05,97981.0
2013-11-13,4.05,4.06,3.99,4.03,287101.0
2013-11-14,4.05,4.19,4.01,4.17,441335.0
2013-11-15,4.18,4.3,4.16,4.3,352065.0
2013-11-18,4.3,4.3,4.085,4.1,404284.0
2013-11-19,4.09,4.12,4.05,4.11,147732.0
2013-11-20,4.14,4.14,4.06,4.08,69050.0
2013-11-21,4.11,4.21,4.08,4.21,177514.0
2013-11-22,4.21,4.21,4.18,4.19,181385.0
2013-11-25,4.2,4.25,4.17,4.2,140136.0
2013-11-26,4.19,4.25,4.19,4.24,101499.0
2013-11-27,4.21,4.26,4.21,4.26,182194.0
2013-11-28,4.26,4.3,4.23,4.23,182888.0
2013-11-29,4.28,4.33,4.24,4.31,88567.0
2013-12-02,4.28,4.33,4.25,4.28,262280.0
2013-12-03,4.27,4.36,4.26,4.29,164628.0
2013-12-04,4.3,4.35,4.27,4.33,180311.0
2013-12-05,4.3,4.54,4.3,4.53,552183.0
2013-12-06,4.53,4.6,4.42,4.5,423430.0
2013-12-09,4.5,4.58,4.45,4.51,96743.0
2013-12-10,4.56,4.61,4.53,4.59,160235.0
2013-12-11,4.56,4.57,4.4,4.42,127755.0
2013-12-12,4.42,4.52,4.36,4.45,85466.0
2013-12-13,4.47,4.66,4.46,4.66,442912.0
2013-12-16,4.66,4.66,4.49,4.5,227233.0
2013-12-17,4.48,4.52,4.48,4.5,260363.0
2013-12-18,4.52,4.67,4.5,4.64,256947.0
2013-12-19,4.59,4.67,4.57,4.62,196585.0
2013-12-20,4.62,4.77,4.62,4.67,333135.0
2013-12-23,4.67,4.67,4.6,4.6,79653.0
2013-12-24,4.58,4.69,4.58,4.69,76080.0
2013-12-27,4.64,4.69,4.6,4.64,103284.0
2013-12-30,4.6,4.67,4.56,4.59,179936.0
2013-12-31,4.61,4.69,4.58,4.61,117082.0
2014-01-02,4.6,4.67,4.57,4.62,106803.0
2014-01-03,4.66,4.68,4.61,4.65,104831.0
2014-01-06,4.68,4.68,4.6,4.65,92393.0
2014-01-07,4.64,4.92,4.64,4.91,291576.0
2014-01-08,4.93,4.93,4.75,4.88,253841.0
2014-01-09,4.82,4.82,4.59,4.63,271479.0
2014-01-10,4.67,4.75,4.6,4.74,295386.0
2014-01-13,4.69,4.73,4.55,4.55,233730.0
2014-01-14,4.59,4.61,4.46,4.46,194498.0
2014-01-15,4.49,4.5,4.41,4.47,151439.0
2014-01-16,4.47,4.66,4.46,4.6,267158.0
2014-01-17,4.62,4.77,4.62,4.76,165129.0
2014-01-20,4.69,4.74,4.67,4.71,88631.0
2014-01-21,4.67,4.8,4.67,4.74,133330.0
2014-01-22,4.76,4.83,4.74,4.75,204763.0
2014-01-23,4.75,4.77,4.72,4.75,87257.0
2014-01-24,4.74,4.79,4.65,4.75,112544.0
2014-01-27,4.7,4.74,4.51,4.61,75254.0
2014-01-28,4.62,4.68,4.56,4.68,101419.0
2014-01-29,4.69,4.69,4.55,4.6,108510.0
2014-01-30,4.56,4.64,4.55,4.56,238644.0
2014-01-31,4.52,4.56,4.49,4.53,77317.0
2014-02-03,4.55,4.55,4.34,4.38,150348.0
2014-02-04,4.37,4.44,4.37,4.39,383511.0
2014-02-05,3.9,4.24,3.84,4.12,5134944.0
2014-02-06,4.15,4.3,4.14,4.26,3716512.0
2014-02-07,4.26,4.4,4.24,4.37,899102.0
2014-02-10,4.4,4.48,4.25,4.26,270163.0
2014-02-11,4.3,4.45,4.27,4.31,419489.0
2014-02-12,4.32,4.4,4.23,4.28,443520.0
2014-02-13,4.26,4.36,4.22,4.32,2824832.0
2014-02-14,4.32,4.33,4.23,4.27,382773.0
2014-02-18,4.29,4.34,4.2,4.31,324005.0
2014-02-19,4.31,4.42,4.31,4.41,428416.0
2014-02-20,4.43,4.49,4.41,4.47,393029.0
2014-02-21,4.5,4.5,4.47,4.48,361510.0
2014-02-24,4.52,4.62,4.46,4.57,293821.0
2014-02-25,4.51,4.55,4.48,4.53,196437.0
2014-02-26,4.54,4.54,4.45,4.5,224428.0
2014-02-27,4.54,4.55,4.43,4.46,160688.0
2014-02-28,4.42,4.56,4.395,4.55,499933.0
2014-03-03,4.53,4.55,4.5,4.52,105378.0
2014-03-04,4.54,4.54,4.42,4.47,213655.0
2014-03-05,4.49,4.51,4.44,4.46,316954.0
2014-03-06,4.49,4.61,4.485,4.59,1172581.0
2014-03-07,4.64,4.64,4.56,4.58,330452.0
2014-03-10,4.55,4.59,4.44,4.47,219253.0
2014-03-11,4.46,4.49,4.4,4.41,301809.0
2014-03-12,4.36,4.4,4.29,4.34,265588.0
2014-03-13,4.36,4.4,4.3,4.34,272725.0
2014-03-14,4.36,4.48,4.3,4.46,707229.0
2014-03-17,4.5,4.64,4.44,4.6,560752.0
2014-03-18,4.65,4.76,4.57,4.7,821164.0
2014-03-19,4.69,4.79,4.69,4.74,581270.0
2014-03-20,4.76,4.8,4.66,4.8,357930.0
2014-03-21,4.82,4.92,4.78,4.88,571667.0
2014-03-24,4.85,4.93,4.81,4.92,662508.0
2014-03-25,4.88,4.97,4.83,4.94,1015436.0
2014-03-26,4.95,5.08,4.93,4.98,1411808.0
2014-03-27,4.98,5.15,4.98,5.14,1145984.0
2014-03-28,5.2,5.46,5.14,5.36,1280447.0
2014-03-31,5.44,5.62,5.38,5.46,1395410.0
2014-04-01,5.48,5.57,5.47,5.53,821481.0
2014-04-02,5.5,5.63,5.49,5.56,898690.0
2014-04-03,5.55,5.78,5.52,5.68,1304888.0
2014-04-04,5.74,5.78,5.69,5.77,506880.0
2014-04-07,5.77,5.77,5.54,5.65,460357.0
2014-04-08,5.61,5.67,5.59,5.59,2072333.0
2014-04-09,5.61,5.84,5.585,5.67,2280289.0
2014-04-10,5.69,5.99,5.69,5.96,2025241.0
2014-04-11,5.86,5.99,5.86,5.9,364109.0
2014-04-14,5.91,6.035,5.9,5.97,1084861.0
2014-04-15,6.02,6.18,5.95,6.0,1180757.0
2014-04-16,6.01,6.25,6.01,6.19,1484730.0
2014-04-17,6.2,6.32,6.12,6.31,1858065.0
2014-04-21,6.37,6.45,6.25,6.3,310023.0
2014-04-22,6.27,6.52,6.27,6.5,1227039.0
2014-04-23,6.53,6.59,6.4,6.54,631789.0
2014-04-24,6.54,6.61,6.49,6.5,1034111.0
2014-04-25,6.47,6.56,6.31,6.5,1724021.0
2014-04-28,6.55,6.865,6.52,6.72,1222078.0
2014-04-29,6.78,6.98,6.69,6.95,2322120.0
2014-04-30,6.91,6.96,6.82,6.94,1043626.0
2014-05-01,6.93,6.96,6.79,6.9,910514.0
2014-05-02,6.93,6.97,6.855,6.92,359374.0
2014-05-05,6.87,7.06,6.8,6.99,843012.0
2014-05-06,7.01,7.02,6.88,6.93,824257.0
2014-05-07,6.93,6.97,6.83,6.88,436093.0
2014-05-08,6.88,6.99,6.54,6.59,1829414.0
2014-05-09,6.55,6.6,6.24,6.46,927997.0
2014-05-12,6.46,6.66,6.3,6.39,633351.0
2014-05-13,6.37,6.5,6.32,6.46,353716.0
2014-05-14,6.52,6.7,6.33,6.35,599215.0
2014-05-15,6.3,6.38,6.08,6.38,858988.0
2014-05-16,6.3,6.33,6.17,6.27,215311.0
2014-05-20,6.22,6.3,6.15,6.22,402528.0
2014-05-21,6.23,6.31,6.21,6.28,333400.0
2014-05-22,6.25,6.3,6.11,6.19,375497.0
2014-05-23,6.16,6.27,6.16,6.26,144362.0
2014-05-26,6.33,6.33,6.21,6.26,14593.0
2014-05-27,6.25,6.3,6.12,6.13,157959.0
2014-05-28,6.09,6.295,6.04,6.25,263356.0
2014-05-29,6.3,6.34,6.19,6.32,219075.0
2014-05-30,6.35,6.57,6.27,6.52,510867.0
2014-06-02,6.85,6.95,6.67,6.73,676865.0
2014-06-03,6.74,6.89,6.71,6.85,1075279.0
2014-06-04,6.84,7.05,6.77,6.96,1438551.0
2014-06-05,7.01,7.51,7.0,7.43,1403339.0
2014-06-06,7.43,7.49,7.29,7.35,488646.0
2014-06-09,7.35,7.62,7.35,7.38,492867.0
2014-06-10,7.38,7.44,7.3,7.36,501304.0
2014-06-11,7.26,7.3,7.07,7.23,473597.0
2014-06-12,7.25,7.41,7.24,7.34,1959205.0
2014-06-13,7.32,7.55,7.28,7.53,418245.0
2014-06-16,7.58,7.85,7.53,7.58,697077.0
2014-06-17,7.54,7.75,7.49,7.69,1191213.0
2014-06-18,7.69,7.78,7.59,7.63,262983.0
2014-06-19,7.58,7.67,7.49,7.5,742377.0
2014-06-20,7.53,7.54,7.35,7.45,656055.0
2014-06-23,7.42,7.42,7.26,7.34,403281.0
2014-06-24,7.35,7.38,7.07,7.12,358381.0
2014-06-25,7.08,7.28,7.08,7.2,220670.0
2014-06-26,7.18,7.24,7.02,7.18,351632.0
2014-06-27,7.22,7.31,7.1,7.12,114555.0
2014-06-30,7.15,7.19,7.1,7.17,78742.0
2014-07-02,7.08,7.18,7.03,7.11,265303.0
2014-07-03,7.09,7.14,6.99,7.1,225783.0
2014-07-04,7.04,7.1,7.03,7.05,280191.0
2014-07-07,7.03,7.05,6.78,6.93,343899.0
2014-07-08,6.88,6.91,6.56,6.72,658319.0
2014-07-09,6.7,6.77,6.68,6.75,220534.0
2014-07-10,6.64,6.66,6.51,6.58,230590.0
2014-07-11,6.59,6.62,6.35,6.38,328425.0
2014-07-14,6.31,6.43,6.275,6.32,327181.0
2014-07-15,6.32,6.32,6.05,6.13,337276.0
2014-07-16,6.15,6.21,5.98,6.07,757637.0
2014-07-17,6.06,6.14,5.81,5.85,545268.0
2014-07-18,5.83,5.96,5.83,5.91,564963.0
2014-07-21,5.87,5.91,5.66,5.72,373775.0
2014-07-22,5.69,5.91,5.68,5.83,1256511.0
2014-07-23,5.83,6.06,5.79,5.98,1049314.0
2014-07-24,6.03,6.08,5.89,5.92,650686.0
2014-07-25,5.91,5.96,5.84,5.91,462487.0
2014-07-28,5.89,5.95,5.8,5.84,863491.0
2014-07-29,5.8,5.9,5.75,5.88,358755.0
2014-07-30,5.9,5.91,5.8,5.86,2460215.0
2014-07-31,5.81,5.9,5.75,5.83,691079.0
2014-08-01,5.84,5.85,5.71,5.8,662389.0
2014-08-05,5.78,5.87,5.72,5.8,490093.0
2014-08-06,5.78,5.94,5.76,5.88,311977.0
2014-08-07,5.89,5.91,5.73,5.85,366283.0
2014-08-08,5.86,6.14,5.79,6.06,403683.0
2014-08-11,6.1,6.16,5.93,6.0,512884.0
2014-08-12,5.96,6.07,5.78,5.79,333521.0
2014-08-13,5.79,5.89,5.78,5.87,533563.0
2014-08-14,5.89,5.95,5.79,5.85,631717.0
2014-08-15,5.93,6.25,5.89,6.14,792516.0
2014-08-18,6.22,6.23,5.95,6.1,383234.0
2014-08-19,6.07,6.3,6.07,6.26,443709.0
2014-08-20,6.24,6.3,6.14,6.29,472900.0
2014-08-21,6.35,6.55,6.23,6.55,763765.0
2014-08-22,6.53,6.62,6.415,6.45,553237.0
2014-08-25,6.48,6.59,6.39,6.58,624455.0
2014-08-26,6.56,6.93,6.55,6.83,819490.0
2014-08-27,6.75,6.88,6.64,6.66,550856.0
2014-08-28,6.6,6.72,6.6,6.65,263404.0
2014-08-29,6.64,6.72,6.63,6.72,149401.0
2014-09-02,6.7,6.72,6.45,6.56,271482.0
2014-09-03,6.6,6.63,6.45,6.47,471359.0
2014-09-04,6.47,6.54,6.12,6.19,417167.0
2014-09-05,6.16,6.27,6.08,6.21,409649.0
2014-09-08,6.16,6.24,6.09,6.16,238604.0
2014-09-09,6.15,6.36,6.15,6.29,683190.0
2014-09-10,6.26,6.32,6.18,6.3,525253.0
2014-09-11,6.23,6.31,6.15,6.27,580630.0
2014-09-12,6.22,6.31,6.16,6.18,481067.0
2014-09-15,6.14,6.22,6.03,6.19,472737.0
2014-09-16,6.16,6.26,6.14,6.16,657279.0
2014-09-17,6.11,6.15,6.03,6.08,530203.0
2014-09-18,6.07,6.12,5.85,5.97,537976.0
2014-09-19,5.96,6.005,5.77,5.81,762247.0
2014-09-22,5.79,5.82,5.6,5.66,572005.0
2014-09-23,5.61,5.77,5.48,5.5,2251568.0
2014-09-24,5.48,5.9,5.45,5.83,1556931.0
2014-09-25,5.79,5.81,5.5,5.64,783833.0
2014-09-26,5.61,5.72,5.56,5.65,1108961.0
2014-09-29,5.63,5.865,5.61,5.84,387361.0
2014-09-30,5.8,5.93,5.65,5.69,817840.0
2014-10-01,5.7,5.77,5.57,5.62,468467.0
2014-10-02,5.56,5.57,5.4,5.55,767125.0
2014-10-03,5.57,5.69,5.48,5.49,761148.0
2014-10-06,5.47,5.58,5.34,5.41,669496.0
2014-10-07,5.36,5.48,5.26,5.37,577300.0
2014-10-08,5.31,5.35,5.08,5.32,761831.0
2014-10-09,5.33,5.33,5.05,5.08,536064.0
2014-10-10,5.06,5.1,4.75,4.92,825986.0
2014-10-14,4.9,5.11,4.81,4.9,745883.0
2014-10-15,4.75,4.93,4.63,4.89,1007114.0
2014-10-16,4.7,5.06,4.7,4.98,756697.0
2014-10-17,5.1,5.37,5.06,5.16,631229.0
2014-10-20,5.2,5.2,4.92,5.05,374864.0
2014-10-21,5.07,5.27,5.07,5.18,222329.0
2014-10-22,5.23,5.29,4.8,4.82,528610.0
2014-10-23,4.94,5.02,4.86,4.89,189953.0
2014-10-24,4.88,4.89,4.7,4.71,289760.0
2014-10-27,4.68,4.72,4.54,4.71,242849.0
2014-10-28,4.69,4.79,4.63,4.72,505819.0
2014-10-29,4.79,4.845,4.67,4.79,1142009.0
2014-10-30,4.73,4.75,4.6,4.7,339294.0
2014-10-31,4.7,4.83,4.65,4.83,259528.0
2014-11-03,4.86,4.95,4.76,4.79,372863.0
2014-11-04,4.75,4.75,4.54,4.62,813848.0
2014-11-05,4.68,4.88,4.64,4.87,395672.0
2014-11-06,4.77,5.25,4.7,5.22,1030853.0
2014-11-07,5.24,5.44,5.22,5.42,298075.0
2014-11-10,5.47,5.67,5.21,5.25,374804.0
2014-11-11,5.16,5.41,5.13,5.3,322421.0
2014-11-12,5.25,5.51,5.17,5.38,361108.0
2014-11-13,5.37,5.37,5.14,5.25,390528.0
2014-11-14,5.25,5.51,5.19,5.39,413415.0
2014-11-17,5.42,5.8,5.41,5.68,356035.0
2014-11-18,5.71,5.72,5.42,5.44,372060.0
2014-11-19,5.54,5.58,5.35,5.5,2202838.0
2014-11-20,5.5,5.7,5.46,5.64,1741961.0
2014-11-21,5.71,5.85,5.67,5.79,578400.0
2014-11-24,5.8,5.8,5.46,5.56,527182.0
2014-11-25,5.65,5.75,5.52,5.61,518759.0
2014-11-26,5.6,5.66,5.48,5.5,782269.0
2014-11-27,5.46,5.47,5.05,5.05,247753.0
2014-11-28,5.03,5.17,4.97,5.11,313824.0
2014-12-01,5.02,5.16,4.85,5.07,497912.0
2014-12-02,4.96,5.25,4.93,5.01,838043.0
2014-12-03,4.96,5.3,4.96,5.19,377371.0
2014-12-04,5.01,5.01,4.51,4.93,1374723.0
2014-12-05,4.9,5.28,4.9,5.27,307533.0
2014-12-08,5.08,5.15,4.92,5.05,679956.0
2014-12-09,4.97,5.32,4.97,5.19,492799.0
2014-12-10,5.13,5.21,4.94,5.11,871907.0
2014-12-11,5.1,5.45,5.08,5.13,700408.0
2014-12-12,5.12,5.39,5.05,5.33,728688.0
2014-12-15,5.29,5.6,5.29,5.4,404063.0
2014-12-16,5.35,5.86,5.27,5.59,993283.0
2014-12-17,5.6,6.07,5.56,5.99,998509.0
2014-12-18,6.07,6.24,5.59,5.67,694958.0
2014-12-19,5.58,6.0,5.58,5.96,519212.0
2014-12-22,5.84,5.93,5.39,5.54,483731.0
2014-12-23,5.43,5.57,5.25,5.45,656172.0
2014-12-24,5.44,5.52,5.27,5.41,121039.0
2014-12-29,5.42,5.6,5.35,5.44,188955.0
2014-12-30,5.41,5.45,5.29,5.42,141458.0
2014-12-31,5.36,5.6,5.26,5.56,272741.0
2015-01-02,5.52,5.6,5.34,5.52,651119.0
2015-01-05,5.42,5.58,5.36,5.43,563366.0
2015-01-06,5.39,5.44,5.11,5.36,675310.0
2015-01-07,5.46,5.67,5.28,5.31,428965.0
2015-01-08,5.4,5.5,5.29,5.34,422835.0
2015-01-09,5.36,5.46,5.27,5.45,324349.0
2015-01-12,5.35,5.35,5.18,5.29,306889.0
2015-01-13,5.21,5.39,5.2,5.32,276977.0
2015-01-14,5.21,5.48,5.18,5.45,396441.0
2015-01-15,5.54,5.57,5.24,5.32,326913.0
2015-01-16,5.3,5.71,5.3,5.69,400001.0
2015-01-19,5.67,5.75,5.61,5.62,131839.0
2015-01-20,5.6,5.6,5.24,5.26,339732.0
2015-01-21,5.31,5.33,5.08,5.1,592684.0
2015-01-22,5.13,5.25,5.04,5.17,276064.0
2015-01-23,5.19,5.28,5.13,5.19,263302.0
2015-01-26,5.17,5.35,5.13,5.18,263010.0
2015-01-27,5.11,5.4,5.06,5.29,217248.0
2015-01-28,5.29,5.3,4.94,5.02,331462.0
2015-01-29,5.08,5.13,4.98,5.06,218799.0
2015-01-30,5.07,5.33,4.96,5.33,256500.0
2015-02-02,5.45,5.45,5.19,5.25,280339.0
2015-02-03,5.29,5.65,5.29,5.54,689013.0
2015-02-04,5.46,5.73,5.33,5.53,475649.0
2015-02-05,5.55,5.78,5.53,5.61,553362.0
2015-02-06,5.69,5.77,5.49,5.57,120380.0
2015-02-09,5.63,5.77,5.55,5.75,294273.0
2015-02-10,5.74,5.82,5.53,5.75,496537.0
2015-02-11,5.72,5.91,5.62,5.88,427394.0
2015-02-12,5.98,6.22,5.86,6.17,610271.0
2015-02-13,6.24,6.25,6.0,6.07,526646.0
2015-02-17,6.0,6.4,5.95,6.36,392757.0
2015-02-18,6.49,7.265,6.4,6.66,859169.0
2015-02-19,6.49,6.86,6.44,6.86,808936.0
2015-02-20,6.9,6.93,6.73,6.76,298571.0
2015-02-23,6.65,6.69,6.4,6.6,461337.0
2015-02-24,6.6,6.68,6.41,6.62,456541.0
2015-02-25,6.6,6.66,6.53,6.6,348614.0
2015-02-26,6.55,6.7,6.5,6.64,274517.0
2015-02-27,6.67,6.68,6.49,6.49,361428.0
2015-03-02,6.5,6.63,6.47,6.54,705356.0
2015-03-03,6.5,6.79,6.5,6.76,612712.0
2015-03-04,6.76,6.88,6.62,6.77,755562.0
2015-03-05,6.74,6.76,6.67,6.72,123279.0
2015-03-06,6.7,6.74,6.58,6.68,177873.0
2015-03-09,6.68,6.7,6.45,6.45,416561.0
2015-03-10,6.31,6.56,6.31,6.51,657636.0
2015-03-11,6.5,6.56,6.415,6.51,351010.0
2015-03-12,6.5,6.53,6.335,6.39,167946.0
2015-03-13,6.28,6.29,6.24,6.27,176179.0
2015-03-16,6.2,6.46,6.09,6.45,230796.0
2015-03-17,6.41,6.67,6.39,6.63,410263.0
2015-03-18,6.57,6.86,6.51,6.82,393722.0
2015-03-19,6.73,6.79,6.67,6.69,205439.0
2015-03-20,6.76,6.785,6.64,6.65,236085.0
2015-03-23,6.69,6.75,6.53,6.55,132955.0
2015-03-24,6.62,6.62,6.52,6.57,480762.0
2015-03-25,6.55,6.71,6.52,6.65,344579.0
2015-03-26,6.78,6.8,6.6,6.62,1034802.0
2015-03-27,6.65,6.9,6.57,6.8,845427.0
2015-03-30,6.85,6.88,6.62,6.7,222954.0
2015-03-31,6.69,6.82,6.63,6.82,239897.0
2015-04-01,6.84,6.99,6.83,6.94,305066.0
2015-04-02,6.94,7.07,6.82,7.05,363684.0
2015-04-06,7.09,7.265,7.01,7.17,416129.0
2015-04-07,7.17,7.32,7.08,7.09,504567.0
2015-04-08,7.1,7.1,6.8,6.81,432937.0
2015-04-09,6.88,7.17,6.83,7.07,362533.0
2015-04-10,7.07,7.1,6.98,7.07,205012.0
2015-04-13,7.09,7.15,7.04,7.11,275814.0
2015-04-14,7.19,7.22,7.12,7.2,304033.0
2015-04-15,7.25,7.35,7.215,7.23,292179.0
2015-04-16,7.25,7.27,7.19,7.21,499571.0
2015-04-17,7.21,7.43,7.18,7.39,297414.0
2015-04-20,7.4,7.51,7.36,7.48,279664.0
2015-04-21,7.49,7.53,7.39,7.46,343716.0
2015-04-22,7.45,7.53,7.26,7.34,260508.0
2015-04-23,7.27,7.43,7.26,7.29,236122.0
2015-04-24,7.27,7.32,7.16,7.28,207897.0
2015-04-27,7.18,7.31,7.175,7.19,333744.0
2015-04-28,7.18,7.24,7.16,7.24,180326.0
2015-04-29,7.19,7.52,7.19,7.41,257834.0
2015-04-30,7.39,7.485,7.32,7.47,509667.0
2015-05-01,7.5,7.62,7.41,7.47,568914.0
2015-05-04,7.44,7.51,7.35,7.38,155316.0
2015-05-05,7.42,7.49,7.17,7.19,273009.0
2015-05-06,7.16,7.19,6.94,7.07,1250171.0
2015-05-07,7.11,7.11,6.96,7.05,877494.0
2015-05-08,7.15,7.38,6.98,7.34,625338.0
2015-05-11,7.4,7.74,7.32,7.62,452982.0
2015-05-12,7.53,7.85,7.51,7.75,587558.0
2015-05-13,7.75,7.89,7.52,7.59,240672.0
2015-05-14,7.58,7.63,7.42,7.46,225011.0
2015-05-15,7.45,7.51,7.26,7.42,214474.0
2015-05-19,7.3,7.41,7.22,7.41,359619.0
2015-05-20,7.44,7.58,7.39,7.54,247319.0
2015-05-21,7.56,7.82,7.56,7.7,201137.0
2015-05-22,7.62,7.74,7.55,7.6,245656.0
2015-05-25,7.6,7.69,7.53,7.53,32309.0
2015-05-26,7.48,7.63,7.4,7.49,172087.0
2015-05-27,7.47,7.53,7.39,7.47,394351.0
2015-05-28,7.45,7.62,7.35,7.62,247229.0
2015-05-29,7.61,7.65,7.5,7.54,176286.0
2015-06-01,7.5,7.57,7.41,7.53,96054.0
2015-06-02,7.53,7.7,7.53,7.65,257298.0
2015-06-03,7.61,7.62,7.48,7.52,220996.0
2015-06-04,7.5,7.57,7.45,7.47,244151.0
2015-06-05,7.43,7.67,7.43,7.61,187483.0
2015-06-08,7.59,7.66,7.57,7.6,231406.0
2015-06-09,7.64,7.71,7.56,7.65,219716.0
2015-06-10,7.75,7.92,7.69,7.88,351229.0
2015-06-11,7.88,7.91,7.68,7.78,170131.0
2015-06-12,7.72,7.81,7.63,7.77,116754.0
2015-06-15,7.79,7.92,7.67,7.87,620387.0
2015-06-16,7.87,7.9,7.64,7.7,404718.0
2015-06-17,7.77,7.86,7.53,7.69,861286.0
2015-06-18,7.7,7.76,7.54,7.69,155939.0
2015-06-19,7.6,7.72,7.6,7.7,166265.0
2015-06-22,7.65,7.97,7.64,7.95,219044.0
2015-06-23,7.97,7.99,7.85,7.93,1980929.0
2015-06-24,7.9,8.11,7.9,8.02,642433.0
2015-06-25,8.01,8.01,7.84,7.96,322118.0
2015-06-26,7.9,7.93,7.8,7.89,309835.0
2015-06-29,7.78,7.92,7.75,7.91,604018.0
2015-06-30,7.92,7.95,7.87,7.9,486220.0
2015-07-02,7.85,8.08,7.82,7.92,511153.0
2015-07-03,7.92,8.08,7.92,8.04,124348.0
2015-07-06,7.98,8.34,7.82,8.16,1287655.0
2015-07-07,8.1,8.14,7.87,8.02,391644.0
2015-07-08,7.9,8.15,7.85,7.88,912129.0
2015-07-09,8.14,8.14,7.81,7.87,462932.0
2015-07-10,7.93,7.95,7.84,7.89,244617.0
2015-07-13,7.89,7.98,7.75,7.92,692640.0
2015-07-14,8.01,8.09,7.925,7.93,730100.0
2015-07-15,7.85,8.01,7.77,7.84,420478.0
2015-07-16,7.86,7.92,7.75,7.78,541143.0
2015-07-17,7.76,7.78,7.42,7.45,304661.0
2015-07-20,7.51,7.51,7.2,7.3,464412.0
2015-07-21,7.29,7.58,7.29,7.55,315064.0
2015-07-22,7.42,7.7,7.39,7.52,388674.0
2015-07-23,7.52,7.59,7.13,7.24,1620745.0
2015-07-24,7.24,7.29,7.13,7.22,339013.0
2015-07-27,7.03,7.11,6.89,6.94,466620.0
2015-07-28,6.96,7.27,6.96,7.11,330396.0
2015-07-29,7.12,7.34,6.98,7.3,284163.0
2015-07-30,7.2,7.46,7.18,7.25,194258.0
2015-07-31,7.3,7.3,7.09,7.14,236079.0
2015-08-04,7.09,7.5,7.06,7.45,507594.0
2015-08-05,7.47,7.79,7.38,7.38,599358.0
2015-08-06,7.33,7.56,7.21,7.54,256473.0
2015-08-07,7.49,7.51,7.08,7.13,506085.0
2015-08-10,7.12,7.29,6.93,7.28,513370.0
2015-08-11,7.14,7.39,7.01,7.37,616789.0
2015-08-12,7.29,7.45,7.07,7.19,789871.0
2015-08-13,7.13,7.22,7.02,7.18,252947.0
2015-08-14,7.1,7.37,7.03,7.15,308390.0
2015-08-17,7.13,7.14,6.95,6.98,239310.0
2015-08-18,6.93,7.05,6.79,6.99,267225.0
2015-08-19,7.01,7.01,6.84,6.93,335152.0
2015-08-20,6.88,6.9,6.69,6.72,610241.0
2015-08-21,6.67,6.72,6.53,6.58,412830.0
2015-08-24,6.06,6.5,6.06,6.3,377202.0
2015-08-25,6.54,6.59,6.4,6.46,183823.0
2015-08-26,6.45,6.75,6.41,6.7,267664.0
2015-08-27,6.91,7.43,6.85,7.03,352723.0
2015-08-28,7.08,7.35,6.98,7.1,607001.0
2015-08-31,6.97,7.39,6.9,7.33,953950.0
2015-09-01,7.03,7.28,6.97,7.06,509609.0
2015-09-02,7.07,7.16,6.89,7.06,460894.0
2015-09-03,7.03,7.25,7.01,7.13,485095.0
2015-09-04,6.98,7.18,6.94,6.95,533247.0
2015-09-08,7.07,7.38,7.02,7.19,356114.0
2015-09-09,7.16,7.34,6.95,6.99,630886.0
2015-09-10,6.94,7.27,6.94,7.25,234620.0
2015-09-11,7.1,7.31,6.78,6.9,596569.0
2015-09-14,6.91,7.21,6.8,7.04,578200.0
2015-09-15,7.14,7.23,7.02,7.07,252019.0
2015-09-16,7.15,7.4,7.08,7.31,792462.0
2015-09-17,7.24,7.48,7.23,7.29,1061638.0
2015-09-18,7.13,7.26,7.02,7.15,400039.0
2015-09-21,7.25,7.44,7.16,7.27,1377920.0
2015-09-22,7.03,7.4,7.03,7.36,777704.0
2015-09-23,7.36,7.47,7.16,7.2,707637.0
2015-09-24,7.21,7.26,7.04,7.21,687987.0
2015-09-25,7.36,7.38,7.01,7.06,326748.0
2015-09-28,7.02,7.15,7.0,7.04,445240.0
2015-09-29,7.05,7.12,6.8,6.82,401334.0
2015-09-30,6.81,7.03,6.8,6.97,518905.0
2015-10-01,7.09,7.29,7.04,7.14,777761.0
2015-10-02,7.11,7.5,7.07,7.43,541404.0
2015-10-05,7.52,7.75,7.46,7.72,863976.0
2015-10-06,7.79,8.07,7.73,7.99,842313.0
2015-10-07,8.14,8.27,8.0,8.06,2407299.0
2015-10-08,8.15,8.24,8.06,8.14,1076335.0
2015-10-09,8.2,8.36,8.05,8.13,751798.0
2015-10-13,7.9,8.12,7.9,7.95,1367343.0
2015-10-14,7.89,8.04,7.89,7.96,717873.0
2015-10-15,7.82,8.1,7.82,8.04,1148950.0
2015-10-16,8.1,8.12,7.91,7.95,341318.0
2015-10-19,7.85,7.89,7.63,7.71,731463.0
2015-10-20,7.72,7.86,7.66,7.82,303044.0
2015-10-21,7.79,7.82,7.56,7.6,350502.0
2015-10-22,7.73,7.87,7.67,7.74,733404.0
2015-10-23,7.75,7.79,7.6,7.68,434209.0
2015-10-26,7.57,7.66,7.19,7.27,547414.0
2015-10-27,7.19,7.23,7.01,7.14,610092.0
2015-10-28,7.24,7.36,7.08,7.17,716157.0
2015-10-29,7.15,7.32,7.15,7.28,1011420.0
2015-10-30,7.27,7.39,7.15,7.27,302192.0
2015-11-02,7.25,7.33,7.21,7.25,525091.0
2015-11-03,7.38,7.745,7.34,7.69,240867.0
2015-11-04,7.99,8.03,7.74,7.75,607795.0
2015-11-05,7.77,7.83,7.62,7.75,439892.0
2015-11-06,7.75,8.01,7.63,7.76,688049.0
2015-11-09,7.75,7.84,7.64,7.71,430953.0
2015-11-10,7.62,7.75,7.58,7.71,491247.0
2015-11-11,7.46,7.64,7.24,7.28,352589.0
2015-11-12,7.22,7.35,7.05,7.13,386509.0
2015-11-13,7.13,7.44,7.09,7.31,434434.0
2015-11-16,7.43,7.59,7.25,7.55,603483.0
2015-11-17,7.37,7.59,7.33,7.45,563267.0
2015-11-18,7.41,7.58,7.32,7.41,610410.0
2015-11-19,7.35,7.46,7.25,7.32,441187.0
2015-11-20,7.29,7.34,6.95,6.97,452609.0
2015-11-23,6.96,7.14,6.95,7.01,708554.0
2015-11-24,7.03,7.29,7.03,7.23,488361.0
2015-11-25,7.18,7.31,7.07,7.22,245743.0
2015-11-26,7.27,7.27,7.08,7.1,42643.0
2015-11-27,7.06,7.18,7.06,7.14,173755.0
2015-11-30,7.24,7.28,7.03,7.04,324058.0
2015-12-01,6.98,7.16,6.95,7.13,523144.0
2015-12-02,7.06,7.08,6.83,6.85,410555.0
2015-12-03,6.93,6.96,6.57,6.68,522967.0
2015-12-04,6.65,6.66,6.44,6.45,490434.0
2015-12-07,6.34,6.34,5.95,6.01,695308.0
2015-12-08,5.85,6.25,5.85,6.22,757086.0
2015-12-09,6.21,6.36,6.12,6.26,2348614.0
2015-12-10,6.18,6.37,6.12,6.3,1028598.0
2015-12-11,6.2,6.25,6.15,6.23,491071.0
2015-12-14,6.15,6.15,5.975,6.03,430729.0
2015-12-15,6.1,6.3,6.1,6.15,505811.0
2015-12-16,6.12,6.54,6.08,6.36,1565654.0
2015-12-17,6.45,6.5,6.29,6.32,1159065.0
2015-12-18,6.31,6.51,6.27,6.51,395139.0
2015-12-21,6.5,6.66,6.38,6.55,392320.0
2015-12-22,6.48,6.61,6.48,6.6,427375.0
2015-12-23,6.7,6.91,6.62,6.9,648159.0
2015-12-24,6.85,6.95,6.79,6.86,106781.0
2015-12-29,6.93,7.08,6.81,7.05,495296.0
2015-12-30,6.92,7.04,6.82,6.86,208398.0
2015-12-31,6.86,7.05,6.82,7.03,448761.0
2016-01-04,7.0,7.1,6.87,6.9,407180.0
2016-01-05,6.9,6.99,6.82,6.98,331733.0
2016-01-06,6.66,6.86,6.66,6.72,360812.0
2016-01-07,6.65,6.8,6.53,6.67,523140.0
2016-01-08,6.71,6.9,6.68,6.77,364071.0
2016-01-11,6.74,6.75,6.42,6.57,480673.0
2016-01-12,6.69,6.76,6.44,6.72,677327.0
2016-01-13,6.78,6.92,6.49,6.53,352998.0
2016-01-14,6.6,6.85,6.42,6.79,523021.0
2016-01-15,6.55,6.87,6.5,6.86,769035.0
2016-01-18,6.83,6.83,6.42,6.52,148248.0
2016-01-19,6.65,6.7,6.23,6.31,647515.0
2016-01-20,6.12,7.76,6.1,7.1,1664381.0
2016-01-21,7.0,7.5,6.86,7.28,1878277.0
2016-01-22,7.57,7.7,7.34,7.44,1563649.0
2016-01-25,7.24,7.36,7.09,7.13,977774.0
2016-01-26,7.21,7.55,7.12,7.54,373260.0
2016-01-27,7.48,7.65,7.31,7.41,520560.0
2016-01-28,7.63,7.71,7.46,7.69,411706.0
2016-01-29,7.75,7.87,7.47,7.65,772704.0
2016-02-01,7.69,7.69,7.33,7.49,591545.0
2016-02-02,7.23,7.46,7.18,7.41,654918.0
2016-02-03,7.5,7.59,7.27,7.59,762478.0
2016-02-04,7.6,7.76,7.42,7.71,670128.0
2016-02-05,7.66,7.87,7.56,7.71,565676.0
2016-02-08,7.61,8.13,7.6,7.93,515409.0
2016-02-09,7.9,7.9,7.4,7.46,546157.0
2016-02-10,7.4,7.76,7.34,7.49,703551.0
2016-02-11,7.47,7.55,7.22,7.45,642544.0
2016-02-12,7.58,7.68,7.39,7.5,550415.0
2016-02-16,7.72,7.75,7.35,7.59,650580.0
2016-02-17,7.7,7.955,7.62,7.78,727211.0
2016-02-18,7.51,7.58,7.06,7.15,2738440.0
2016-02-19,7.14,7.35,6.98,7.23,1752566.0
2016-02-22,7.31,7.42,7.245,7.26,698660.0
2016-02-23,7.22,7.27,6.93,7.0,1611604.0
2016-02-24,6.9,7.06,6.89,6.92,973430.0
2016-02-25,6.92,6.99,6.8,6.88,1027925.0
2016-02-26,6.99,7.0,6.61,6.73,565964.0
2016-02-29,6.78,6.9,6.7,6.88,491829.0
2016-03-01,6.88,6.93,6.785,6.85,637052.0
2016-03-02,6.77,7.07,6.77,7.04,896068.0
2016-03-03,6.99,7.19,6.94,6.94,800218.0
2016-03-04,7.04,7.06,6.77,6.84,747231.0
2016-03-07,6.95,7.0,6.63,6.65,2243563.0
2016-03-08,6.73,7.01,6.44,6.99,1751864.0
2016-03-09,7.0,7.24,6.965,7.2,927411.0
2016-03-10,7.21,7.425,7.11,7.4,1222248.0
2016-03-11,7.45,7.56,7.38,7.4,1217652.0
2016-03-14,7.3,7.43,7.15,7.25,742170.0
2016-03-15,7.18,7.22,7.07,7.1,554022.0
2016-03-16,7.18,7.25,7.05,7.19,1099043.0
2016-03-17,7.28,7.39,7.27,7.31,850232.0
2016-03-18,7.37,7.39,7.07,7.16,1178917.0
2016-03-21,7.15,7.21,7.0,7.06,431950.0
2016-03-22,7.07,7.15,6.95,7.01,329503.0
2016-03-23,6.98,7.0,6.72,6.83,558775.0
2016-03-24,6.74,6.9,6.69,6.8,234425.0
2016-03-28,6.82,6.86,6.62,6.86,572950.0
2016-03-29,6.78,6.91,6.74,6.81,759958.0
2016-03-30,6.88,7.15,6.86,7.12,1035723.0
2016-03-31,7.11,7.15,6.94,7.13,723990.0
2016-04-01,7.03,7.09,6.73,6.76,530931.0
2016-04-04,6.79,6.89,6.66,6.66,509149.0
2016-04-05,6.63,6.76,6.59,6.74,378579.0
2016-04-06,6.77,6.85,6.69,6.83,448738.0
2016-04-07,6.85,6.9,6.72,6.74,346278.0
2016-04-08,6.87,6.93,6.71,6.79,325635.0
2016-04-11,6.84,6.93,6.76,6.87,382526.0
2016-04-12,6.92,7.15,6.715,7.1,9834279.0
2016-04-13,7.09,7.23,6.96,6.96,5406458.0
2016-04-14,7.01,7.03,6.65,6.77,869840.0
2016-04-15,6.65,6.71,6.59,6.61,809984.0
2016-04-18,6.47,6.87,6.41,6.8,926073.0
2016-04-19,6.87,6.92,6.74,6.89,645098.0
2016-04-20,6.85,7.11,6.82,6.94,965811.0
2016-04-21,7.02,7.03,6.91,6.94,827017.0
2016-04-22,6.97,7.2,6.94,6.99,1745834.0
2016-04-25,6.92,6.99,6.84,6.85,1403590.0
2016-04-26,6.93,7.02,6.85,6.9,1218253.0
2016-04-27,7.01,7.105,6.85,7.0,1172330.0
2016-04-28,6.97,7.05,6.88,6.96,500275.0
2016-04-29,7.02,7.22,6.95,7.19,1081013.0
2016-05-02,7.14,7.16,6.97,7.07,1493475.0
2016-05-03,6.99,6.99,6.69,6.72,1033941.0
2016-05-04,6.7,6.87,6.59,6.85,1177763.0
2016-05-05,7.0,7.02,6.77,6.79,657024.0
2016-05-06,6.78,6.95,6.76,6.86,1382644.0
2016-05-09,6.79,6.84,6.62,6.76,998021.0
2016-05-10,6.84,7.01,6.79,6.98,728339.0
2016-05-11,7.0,7.195,6.94,7.14,901434.0
2016-05-12,7.2,7.42,7.14,7.41,673525.0
2016-05-13,7.39,7.49,7.32,7.39,440592.0
2016-05-16,7.5,7.63,7.43,7.57,419798.0
2016-05-17,7.65,7.65,7.55,7.57,418386.0
2016-05-18,7.55,7.59,7.31,7.31,421733.0
2016-05-19,7.24,7.51,7.2,7.48,547551.0
2016-05-20,7.52,7.6,7.43,7.57,266577.0
2016-05-24,7.6,7.6,7.48,7.55,339349.0
2016-05-25,7.55,7.75,7.55,7.71,474071.0
2016-05-26,7.75,7.78,7.51,7.58,774340.0
2016-05-27,7.57,7.72,7.51,7.64,435633.0
2016-05-30,7.65,7.65,7.5,7.53,124213.0
2016-05-31,7.58,7.77,7.52,7.71,260887.0
2016-06-01,7.61,7.75,7.56,7.73,562268.0
2016-06-02,7.66,7.84,7.66,7.75,673902.0
2016-06-03,7.79,7.82,7.64,7.69,199059.0
2016-06-06,7.74,7.94,7.735,7.84,660224.0
2016-06-07,7.95,7.95,7.84,7.85,712764.0
2016-06-08,7.93,7.99,7.6,7.61,567118.0
2016-06-09,7.51,7.75,7.51,7.55,1094056.0
2016-06-10,7.49,7.5,7.3,7.4,482481.0
2016-06-13,7.36,7.5,7.21,7.28,523033.0
2016-06-14,7.25,7.45,7.23,7.26,679304.0
2016-06-15,7.23,7.39,7.14,7.14,1156117.0
2016-06-16,7.12,7.19,6.99,7.03,887790.0
2016-06-17,7.12,7.27,7.08,7.2,680882.0
2016-06-20,7.3,7.41,7.2,7.31,485832.0
2016-06-21,7.25,7.31,7.17,7.2,692217.0
2016-06-22,7.24,7.26,6.99,7.06,910997.0
2016-06-23,7.14,7.16,7.03,7.06,1156439.0
2016-06-24,6.8,7.04,6.8,6.96,718488.0
2016-06-27,6.9,7.095,6.88,6.98,807577.0
2016-06-28,7.07,7.16,7.01,7.06,378890.0
2016-06-29,7.1,7.4,7.07,7.37,1184474.0
2016-06-30,7.36,7.38,7.19,7.22,365168.0
2016-07-04,7.14,7.24,7.07,7.19,328973.0
2016-07-05,7.02,7.1,6.96,7.08,347401.0
2016-07-06,7.05,7.46,7.03,7.39,2263541.0
2016-07-07,7.68,7.78,7.48,7.54,1431544.0
2016-07-08,7.65,7.72,7.57,7.57,484889.0
2016-07-11,7.61,7.66,7.49,7.52,320813.0
2016-07-12,7.58,7.7,7.49,7.63,807621.0
2016-07-13,7.63,7.76,7.45,7.54,878102.0
2016-07-14,7.57,7.9,7.57,7.87,1896007.0
2016-07-15,7.94,8.22,7.89,8.15,1495012.0
2016-07-18,8.21,8.41,8.145,8.4,1067067.0
2016-07-19,8.4,8.46,8.12,8.21,1020981.0
2016-07-20,8.12,8.5,8.1,8.47,1475740.0
2016-07-21,8.43,8.6,8.28,8.42,882922.0
2016-07-22,8.5,8.66,8.44,8.63,1042524.0
2016-07-25,8.53,8.58,8.22,8.22,1102241.0
2016-07-26,8.18,8.45,8.11,8.41,620245.0
2016-07-27,8.4,8.54,8.17,8.32,550323.0
2016-07-28,8.29,8.34,8.19,8.23,729772.0
2016-07-29,8.21,8.29,8.13,8.26,582099.0
2016-08-02,8.02,8.2,8.01,8.17,544653.0
2016-08-03,8.2,8.35,8.12,8.34,544623.0
2016-08-04,8.35,8.47,8.28,8.38,509781.0
2016-08-05,8.6,8.99,8.58,8.78,1254464.0
2016-08-08,8.86,9.0,8.84,8.85,1237029.0
2016-08-09,8.81,9.01,8.79,8.83,639816.0
2016-08-10,8.82,8.91,8.65,8.71,479153.0
2016-08-11,8.73,8.91,8.68,8.78,247745.0
2016-08-12,8.83,8.95,8.78,8.9,339288.0
2016-08-15,8.98,9.05,8.88,9.04,388490.0
2016-08-16,9.04,9.355,8.99,9.3,804723.0
2016-08-17,9.26,9.3,9.065,9.12,504681.0
2016-08-18,9.25,9.5,9.25,9.47,1294708.0
2016-08-19,9.43,9.46,9.27,9.31,490553.0
2016-08-22,9.26,9.29,9.11,9.14,485998.0
2016-08-23,9.1,9.28,9.07,9.24,325980.0
2016-08-24,9.17,9.24,9.035,9.05,336260.0
2016-08-25,9.02,9.17,8.93,9.14,313855.0
2016-08-26,9.14,9.27,9.1,9.2,281884.0
2016-08-29,9.11,9.22,9.02,9.17,217414.0
2016-08-30,9.18,9.26,8.97,9.0,211332.0
2016-08-31,8.95,9.03,8.79,8.95,723476.0
2016-09-01,8.88,9.04,8.86,8.97,534451.0
2016-09-02,9.02,9.1,8.94,9.04,227844.0
2016-09-06,9.03,9.16,9.0,9.14,339710.0
2016-09-07,9.16,9.19,9.06,9.09,283801.0
2016-09-08,9.19,9.57,9.12,9.46,603203.0
2016-09-09,9.32,9.37,8.97,9.05,508020.0
2016-09-12,8.93,9.11,8.9,9.04,444964.0
2016-09-13,9.0,9.0,8.77,8.78,572601.0
2016-09-14,8.75,8.95,8.65,8.75,1110914.0
2016-09-15,8.79,9.0,8.72,8.88,618196.0
2016-09-16,8.76,8.84,8.65,8.67,532786.0
2016-09-19,8.76,8.76,8.58,8.64,462296.0
2016-09-20,8.61,8.87,8.59,8.83,532019.0
2016-09-21,8.98,9.18,8.94,9.15,608534.0
2016-09-22,9.25,9.29,8.96,9.03,636507.0
2016-09-23,8.99,9.04,8.79,8.86,259068.0
2016-09-26,8.9,9.04,8.9,8.91,175729.0
2016-09-27,8.82,8.87,8.74,8.82,155216.0
2016-09-28,8.89,9.23,8.82,9.15,431837.0
2016-09-29,9.19,9.3,9.1,9.13,570647.0
2016-09-30,9.14,9.27,9.12,9.2,413126.0
2016-10-03,9.27,9.53,9.165,9.49,437711.0
2016-10-04,9.45,9.53,9.18,9.19,489596.0
2016-10-05,9.26,9.63,9.26,9.57,546659.0
2016-10-06,9.6,9.86,9.43,9.83,749473.0
2016-10-07,9.81,9.82,9.46,9.59,578507.0
2016-10-11,9.66,9.83,9.58,9.73,1163262.0
2016-10-12,9.69,9.73,9.6,9.61,493495.0
2016-10-13,9.61,10.01,9.61,9.83,2042149.0
2016-10-14,9.99,10.29,9.94,10.18,1928526.0
2016-10-17,10.25,10.34,10.06,10.11,701777.0
2016-10-18,10.22,10.26,10.02,10.04,765774.0
2016-10-19,10.14,10.29,10.03,10.07,1773195.0
2016-10-20,10.03,10.2,9.89,10.01,918103.0
2016-10-21,10.0,10.07,9.9,9.98,502471.0
2016-10-24,9.95,10.12,9.65,9.8,1234346.0
2016-10-25,9.75,9.84,9.62,9.63,945147.0
2016-10-26,9.54,9.69,9.37,9.45,512373.0
2016-10-27,9.45,9.62,9.39,9.39,424956.0
2016-10-28,9.37,9.39,8.98,9.05,998289.0
2016-10-31,9.03,9.15,8.94,9.05,740398.0
2016-11-01,9.07,9.22,9.02,9.18,806266.0
2016-11-02,9.06,9.15,8.71,8.77,566744.0
2016-11-03,8.72,8.83,8.57,8.75,1205286.0
2016-11-04,8.71,8.85,8.61,8.65,610723.0
2016-11-07,8.7,8.9,8.67,8.84,576114.0
2016-11-08,8.78,8.93,8.73,8.75,548839.0
2016-11-09,8.64,8.99,8.64,8.96,503651.0
2016-11-10,8.9,9.065,8.87,8.99,593106.0
2016-11-11,8.92,8.95,8.72,8.84,399389.0
2016-11-14,8.78,9.13,8.77,9.07,403647.0
2016-11-15,9.18,9.28,9.1,9.14,903104.0
2016-11-16,9.1,9.19,9.02,9.19,419438.0
2016-11-17,9.26,9.31,9.05,9.08,367966.0
2016-11-18,9.15,9.19,9.06,9.15,434511.0
2016-11-21,9.34,9.46,9.26,9.35,478085.0
2016-11-22,9.35,9.47,9.26,9.46,368962.0
2016-11-23,9.42,9.665,9.41,9.52,617489.0
2016-11-24,9.5,9.52,9.44,9.49,127966.0
2016-11-25,9.42,9.49,9.2,9.22,236949.0
2016-11-28,9.36,9.36,9.18,9.22,441391.0
2016-11-29,9.1,9.27,9.02,9.12,856718.0
2016-11-30,9.96,10.1,9.57,9.74,1577960.0
2016-12-01,9.94,10.04,9.57,9.65,769365.0
2016-12-02,9.67,9.76,9.54,9.58,324410.0
2016-12-05,9.62,9.86,9.61,9.73,408811.0
2016-12-06,9.65,9.87,9.65,9.75,491548.0
2016-12-07,9.71,9.81,9.47,9.52,322798.0
2016-12-08,9.56,9.6,9.27,9.37,646094.0
2016-12-09,9.44,9.7,9.42,9.61,600789.0
2016-12-12,9.89,9.9,9.23,9.29,667247.0
2016-12-13,9.37,9.44,9.28,9.37,1208600.0
2016-12-14,9.3,9.46,9.11,9.12,402633.0
2016-12-15,9.07,9.34,9.03,9.16,459890.0
2016-12-16,9.19,9.21,9.04,9.1,216096.0
2016-12-19,9.07,9.2,9.0,9.01,342146.0
2016-12-20,9.04,9.06,8.92,8.95,769588.0
2016-12-21,8.99,9.37,8.99,9.1,697166.0
2016-12-22,9.13,9.24,9.07,9.1,270346.0
2016-12-23,9.11,9.21,9.02,9.1,225477.0
2016-12-28,9.09,9.27,9.08,9.14,363626.0
2016-12-29,9.14,9.19,9.07,9.13,250916.0
2016-12-30,9.11,9.2,9.06,9.12,182037.0
2017-01-03,9.25,9.31,8.635,8.74,1152051.0
2017-01-04,8.78,8.88,8.68,8.79,1100773.0
2017-01-05,8.8,8.9,8.78,8.8,768699.0
2017-01-06,8.83,8.89,8.68,8.68,458122.0
2017-01-09,8.65,8.66,8.39,8.41,509227.0
2017-01-10,8.47,8.57,8.36,8.38,274907.0
2017-01-11,8.44,8.65,8.39,8.51,1215665.0
2017-01-12,8.64,8.69,8.475,8.52,677890.0
2017-01-13,8.47,8.64,8.47,8.63,335572.0
2017-01-16,8.66,8.66,8.49,8.52,109095.0
2017-01-17,8.59,8.62,8.48,8.52,395905.0
2017-01-18,8.45,8.48,8.23,8.24,591008.0
2017-01-19,8.38,8.63,8.38,8.5,696929.0
2017-01-20,8.61,8.73,8.51,8.52,545292.0
2017-01-23,8.5,8.53,8.22,8.33,490031.0
2017-01-24,8.38,8.65,8.28,8.61,1143240.0
2017-01-25,8.59,8.69,8.53,8.69,372769.0
2017-01-26,8.76,8.8,8.55,8.61,650595.0
2017-01-27,8.75,8.75,8.41,8.56,763873.0
2017-01-30,8.51,8.52,8.27,8.49,694511.0
2017-01-31,8.44,8.51,8.325,8.39,589380.0
2017-02-01,8.49,8.49,8.3,8.37,405642.0
2017-02-02,8.39,8.49,8.33,8.44,251262.0
2017-02-03,8.5,8.51,8.37,8.45,448829.0
2017-02-06,8.4,8.41,7.93,8.03,1712655.0
2017-02-07,8.01,8.03,7.94,7.99,662853.0
2017-02-08,8.0,8.35,7.86,8.3,868567.0
2017-02-09,8.4,8.76,8.4,8.73,889699.0
2017-02-10,8.83,8.83,8.45,8.49,721217.0
2017-02-13,8.46,8.49,8.33,8.46,458200.0
2017-02-14,8.5,8.53,8.4,8.5,344791.0
2017-02-15,8.49,8.65,8.43,8.64,404760.0
2017-02-16,8.66,8.7,8.54,8.66,389044.0
2017-02-17,8.63,8.63,8.41,8.42,195607.0
2017-02-21,8.43,8.48,8.32,8.44,485950.0
2017-02-22,8.35,8.43,8.16,8.19,476598.0
2017-02-23,8.3,8.33,8.18,8.25,284847.0
2017-02-24,8.19,8.21,8.0,8.03,274431.0
2017-02-27,8.06,8.06,7.915,8.0,442741.0
2017-02-28,7.96,8.08,7.96,8.0,471405.0
2017-03-01,8.08,8.18,8.01,8.09,449404.0
2017-03-02,8.04,8.07,7.84,7.88,327140.0
2017-03-03,7.96,8.02,7.64,7.68,673243.0
2017-03-06,7.7,7.93,7.67,7.91,741584.0
2017-03-07,7.96,8.3,7.91,8.15,687045.0
2017-03-08,8.15,8.31,7.83,7.95,1252477.0
2017-03-09,7.95,8.1,7.74,7.91,692721.0
2017-03-10,7.94,7.99,7.79,7.92,578082.0
2017-03-13,7.93,8.1,7.89,8.05,346208.0
2017-03-14,7.95,8.0,7.76,7.89,543973.0
2017-03-15,7.91,8.22,7.85,8.14,707501.0
2017-03-16,8.13,8.17,7.95,8.04,501286.0
2017-03-17,8.09,8.11,7.92,7.94,354077.0
2017-03-20,7.9,8.09,7.9,8.04,939514.0
2017-03-21,8.07,8.12,7.96,8.0,1159422.0
2017-03-22,7.96,8.04,7.87,8.0,343393.0
2017-03-23,7.98,8.24,7.98,8.18,269660.0
2017-03-24,8.16,8.31,8.085,8.27,670739.0
2017-03-27,8.19,8.58,8.17,8.57,790831.0
2017-03-28,8.56,8.68,8.47,8.64,855842.0
2017-03-29,8.6,8.8,8.6,8.78,1249639.0
2017-03-30,8.79,8.83,8.66,8.73,1093933.0
2017-03-31,8.74,8.84,8.72,8.78,515624.0
2017-04-03,8.79,8.89,8.7,8.85,422618.0
2017-04-04,8.88,9.16,8.83,9.16,613594.0
2017-04-05,9.22,9.29,9.08,9.16,688033.0
2017-04-06,9.19,9.19,9.1,9.17,478156.0
2017-04-07,9.17,9.18,8.97,9.0,525753.0
2017-04-10,8.99,9.09,8.99,9.04,684728.0
2017-04-11,9.0,9.11,8.95,9.04,654353.0
2017-04-12,9.04,9.1,8.9,8.92,644514.0
2017-04-13,8.93,8.96,8.71,8.77,736573.0
2017-04-17,8.75,8.91,8.71,8.89,364740.0
2017-04-18,8.83,8.91,8.77,8.81,844627.0
2017-04-19,8.83,8.87,8.68,8.72,764630.0
2017-04-20,8.74,8.8,8.66,8.68,503189.0
2017-04-21,8.67,8.75,8.62,8.73,278784.0
2017-04-24,8.75,8.78,8.695,8.7,476636.0
2017-04-25,8.7,8.75,8.6,8.65,460177.0
2017-04-26,8.61,8.64,8.45,8.5,712962.0
2017-04-27,8.45,8.57,8.245,8.52,727690.0
2017-04-28,8.57,8.66,8.55,8.59,782994.0
2017-05-01,8.59,8.62,8.47,8.48,493371.0
2017-05-02,8.52,8.56,8.25,8.27,572146.0
2017-05-03,8.28,8.33,8.22,8.26,349752.0
2017-05-04,8.26,8.3,8.0,8.12,470936.0
2017-05-05,8.19,8.45,8.13,8.38,1188553.0
2017-05-08,8.4,8.49,8.34,8.49,497317.0
2017-05-09,8.56,8.56,8.35,8.45,813864.0
2017-05-10,8.45,8.89,8.45,8.83,926191.0
2017-05-11,8.87,9.05,8.87,8.97,575241.0
2017-05-12,8.95,9.0,8.8,8.83,830049.0
2017-05-15,8.96,9.09,8.91,9.02,560914.0
2017-05-16,9.05,9.08,8.96,8.97,376518.0
2017-05-17,8.94,8.98,8.79,8.8,436782.0
2017-05-18,8.76,8.91,8.74,8.84,430603.0
2017-05-19,8.9,9.18,8.83,9.04,824192.0
2017-05-23,9.03,9.08,8.96,9.03,458479.0
2017-05-24,9.0,9.07,8.76,8.92,869205.0
2017-05-25,8.93,8.99,8.57,8.58,471644.0
2017-05-26,8.58,8.7,8.51,8.66,789783.0
2017-05-29,8.68,8.76,8.65,8.685,164862.0
2017-05-30,8.64,8.66,8.43,8.47,509594.0
2017-05-31,8.42,8.54,8.33,8.51,413825.0
2017-06-01,8.51,8.62,8.44,8.53,367099.0
2017-06-02,8.49,8.49,8.25,8.31,741082.0
2017-06-05,8.3,8.34,8.17,8.34,462884.0
2017-06-06,8.31,8.46,8.29,8.44,444394.0
2017-06-07,8.44,8.46,8.12,8.22,420018.0
2017-06-08,8.21,8.26,8.1,8.12,214001.0
2017-06-09,8.11,8.27,8.08,8.17,539680.0
2017-06-12,8.28,8.33,8.13,8.26,446124.0
2017-06-13,8.24,8.32,8.16,8.26,300221.0
2017-06-14,8.22,8.25,8.08,8.09,472729.0
2017-06-15,8.07,8.21,8.02,8.11,595318.0
2017-06-16,8.11,8.23,8.06,8.23,314822.0
2017-06-19,8.25,8.31,8.2,8.26,374059.0
2017-06-20,8.16,8.31,8.1,8.25,703050.0
2017-06-21,8.23,8.38,8.1,8.13,1062662.0
2017-06-22,8.17,8.26,8.13,8.2,1037806.0
2017-06-23,8.23,8.465,8.2,8.43,644077.0
2017-06-26,8.46,8.52,8.31,8.5,496086.0
2017-06-27,8.53,8.68,8.48,8.55,627201.0
2017-06-28,8.56,8.66,8.46,8.62,234472.0
2017-06-29,8.7,8.7,8.55,8.58,755171.0
2017-06-30,8.57,8.82,8.54,8.77,476549.0
2017-07-04,8.87,8.89,8.76,8.78,242608.0
2017-07-05,8.69,8.76,8.54,8.65,743409.0
2017-07-06,8.7,8.78,8.565,8.62,480021.0
2017-07-07,8.56,8.57,8.37,8.43,611169.0
2017-07-10,8.43,8.68,8.37,8.63,425013.0
2017-07-11,8.66,8.78,8.61,8.7,512587.0
2017-07-12,8.76,8.89,8.7,8.73,551766.0
2017-07-13,8.76,8.77,8.69,8.75,309158.0
2017-07-14,8.77,8.8,8.695,8.75,374760.0
2017-07-17,8.73,8.84,8.72,8.77,571350.0
2017-07-18,8.88,8.95,8.82,8.93,449290.0
2017-07-19,8.89,9.24,8.89,9.16,1149127.0
2017-07-20,8.98,9.05,8.785,8.81,801807.0
2017-07-21,8.75,8.76,8.59,8.74,360206.0
2017-07-24,8.75,8.76,8.55,8.6,420125.0
2017-07-25,8.7,8.905,8.64,8.81,455594.0
2017-07-26,8.82,9.025,8.77,8.82,342828.0
2017-07-27,8.83,8.95,8.79,8.93,270973.0
2017-07-28,8.93,9.03,8.74,8.76,482955.0
2017-07-31,8.77,8.81,8.55,8.57,450804.0
2017-08-01,8.55,8.58,8.435,8.48,404520.0
2017-08-02,8.5,8.64,8.47,8.5,673553.0
2017-08-03,8.55,8.58,8.19,8.22,667680.0
2017-08-04,8.04,8.38,8.04,8.3,489035.0
2017-08-08,8.18,8.41,8.18,8.37,859192.0
2017-08-09,8.42,8.57,8.41,8.42,796465.0
2017-08-10,8.42,8.45,8.16,8.24,785448.0
2017-08-11,8.21,8.34,8.2,8.22,514593.0
2017-08-14,8.19,8.31,8.06,8.08,271953.0
2017-08-15,8.06,8.08,7.97,8.01,660085.0
2017-08-16,8.02,8.07,7.98,7.99,319042.0
2017-08-17,7.97,8.12,7.97,8.05,292509.0
2017-08-18,7.83,8.11,7.8,8.07,445554.0
2017-08-21,8.07,8.07,7.9,7.95,221869.0
2017-08-22,7.96,8.03,7.94,8.0,162846.0
2017-08-23,7.97,8.15,7.95,8.1,193082.0
2017-08-24,8.07,8.13,8.01,8.03,120743.0
2017-08-25,8.06,8.12,7.96,8.09,226286.0
2017-08-28,8.09,8.09,7.92,7.92,413328.0
2017-08-29,7.91,7.92,7.78,7.89,518377.0
2017-08-30,7.92,7.99,7.89,7.93,536271.0
2017-08-31,7.93,7.98,7.92,7.96,604204.0
2017-09-01,7.98,8.06,7.9,8.04,305909.0
2017-09-05,8.0,8.03,7.81,7.9,471342.0
2017-09-06,7.92,7.97,7.48,7.6,863115.0
2017-09-07,7.63,7.75,7.56,7.71,530878.0
2017-09-08,7.69,7.72,7.48,7.54,430731.0
2017-09-11,7.54,7.63,7.54,7.6,570728.0
2017-09-12,7.6,7.75,7.59,7.68,686938.0
2017-09-13,7.7,8.04,7.7,7.91,761851.0
2017-09-14,7.97,8.08,7.9,7.92,441670.0
2017-09-15,7.95,7.95,7.71,7.76,418836.0
2017-09-18,7.72,7.9,7.72,7.89,425452.0
2017-09-19,7.89,8.055,7.89,7.96,849757.0
2017-09-20,7.99,8.2,7.97,8.12,535130.0
2017-09-21,8.06,8.21,8.06,8.13,589010.0
2017-09-22,8.12,8.16,8.01,8.11,475049.0
2017-09-25,8.15,8.26,8.14,8.23,284766.0
2017-09-26,8.19,8.24,8.08,8.11,391771.0
2017-09-27,8.11,8.14,7.96,8.05,688974.0
2017-09-28,8.09,8.12,7.92,7.92,549031.0
2017-09-29,7.9,7.95,7.82,7.82,371750.0
2017-10-02,7.73,7.81,7.68,7.72,434197.0
2017-10-03,7.7,7.77,7.57,7.58,458641.0
2017-10-04,7.59,7.64,7.45,7.46,916243.0
2017-10-05,7.5,7.59,7.4,7.42,363884.0
2017-10-06,7.38,7.43,7.29,7.32,412568.0
2017-10-10,7.2,7.33,6.945,7.07,999808.0
2017-10-11,7.06,7.13,7.01,7.09,681229.0
2017-10-12,7.07,7.23,7.02,7.04,1252012.0
2017-10-13,7.12,7.2,6.87,6.87,1153521.0
2017-10-16,6.92,6.95,6.75,6.85,792609.0
2017-10-17,6.88,6.89,6.76,6.81,491286.0
2017-10-18,6.8,6.93,6.8,6.81,327926.0
2017-10-19,6.74,6.9,6.71,6.88,697393.0
2017-10-20,6.87,6.93,6.85,6.92,312358.0
2017-10-23,6.9,6.95,6.88,6.91,330722.0
2017-10-24,6.92,7.02,6.86,6.91,494306.0
2017-10-25,6.89,6.94,6.77,6.78,302820.0
2017-10-26,6.78,6.78,6.64,6.65,312931.0
2017-10-27,6.61,6.73,6.57,6.68,648070.0
2017-10-30,6.71,6.91,6.71,6.9,338616.0
2017-10-31,6.86,6.91,6.83,6.83,449708.0
2017-11-01,6.91,7.23,6.86,7.2,684883.0
2017-11-02,7.18,7.36,7.12,7.23,727221.0
2017-11-03,7.22,7.35,7.16,7.22,481669.0
2017-11-06,7.25,7.425,7.22,7.3,1053951.0
2017-11-07,7.35,7.35,7.16,7.21,639764.0
2017-11-08,7.17,7.24,7.1,7.16,726257.0
2017-11-09,7.17,7.31,7.15,7.28,612985.0
2017-11-10,7.26,7.43,7.25,7.42,482675.0
2017-11-13,7.41,7.44,7.15,7.17,326177.0
2017-11-14,7.13,7.17,6.82,6.83,946864.0
2017-11-15,6.8,6.85,6.65,6.67,494451.0
2017-11-16,6.69,6.7,6.57,6.59,518545.0
2017-11-17,6.64,6.69,6.58,6.62,323841.0
2017-11-20,6.6,6.6,6.43,6.44,338824.0
2017-11-21,6.45,6.51,6.29,6.3,441535.0
2017-11-22,6.37,6.42,6.25,6.26,298669.0
2017-11-23,6.27,6.31,6.22,6.25,316557.0
2017-11-24,6.27,6.27,6.16,6.16,314594.0
2017-11-27,6.15,6.16,6.01,6.03,540656.0
2017-11-28,6.03,6.09,5.98,5.98,1165060.0
2017-11-29,6.0,6.11,5.98,5.98,876408.0
2017-11-30,6.03,6.2,5.98,6.03,1262587.0
2017-12-01,6.07,6.19,6.01,6.04,1646839.0
2017-12-04,6.03,6.11,6.02,6.04,1752572.0
2017-12-05,6.01,6.03,5.89,5.9,1345762.0
2017-12-06,5.88,5.89,5.39,5.4,1559064.0
2017-12-07,5.38,5.4,5.03,5.09,1439258.0
2017-12-08,5.12,5.18,5.09,5.11,1119738.0
2017-12-11,5.14,5.26,5.12,5.17,829856.0
2017-12-12,5.18,5.28,5.115,5.16,2576654.0
2017-12-13,5.16,5.21,5.07,5.12,1535721.0
2017-12-14,5.1,5.22,5.08,5.11,1180815.0
2017-12-15,5.1,5.13,4.84,4.85,1510002.0
2017-12-18,4.89,5.06,4.88,4.97,585271.0
2017-12-19,5.0,5.06,4.89,5.03,3761424.0
2017-12-20,5.03,5.28,4.98,5.23,1504312.0
2017-12-21,5.23,5.39,5.1,5.39,1119550.0
2017-12-22,5.4,5.42,5.23,5.26,584630.0
2017-12-27,5.31,5.37,5.17,5.22,908581.0
2017-12-28,5.3,5.41,5.25,5.41,465976.0
2017-12-29,5.46,5.52,5.38,5.4,566227.0
2018-01-02,5.46,5.68,5.44,5.68,1130866.0
2018-01-03,5.7,5.73,5.41,5.42,3214433.0
2018-01-04,5.45,5.46,5.22,5.27,1490555.0
2018-01-05,5.22,5.22,4.945,4.99,961493.0
2018-01-08,5.01,5.04,4.97,5.0,821169.0
2018-01-09,5.02,5.04,4.79,4.82,1052027.0
2018-01-10,4.88,4.9,4.53,4.56,1223935.0
2018-01-11,4.63,4.78,4.59,4.63,1680617.0
2018-01-12,4.65,4.85,4.5,4.73,5514014.0
2018-01-15,4.78,4.79,4.63,4.68,553696.0
2018-01-16,4.67,4.73,4.5,4.56,2077978.0
2018-01-17,4.55,4.62,4.45,4.49,2102880.0
2018-01-18,4.47,4.49,4.24,4.31,2471530.0
2018-01-19,4.31,4.38,4.2,4.36,2246980.0
2018-01-22,4.36,4.4,4.295,4.3,1730945.0
2018-01-23,4.34,4.54,4.29,4.48,1703165.0
2018-01-24,4.52,4.57,4.38,4.4,902626.0
2018-01-25,4.42,4.47,4.3,4.4,2501741.0
2018-01-26,4.41,4.56,4.39,4.48,585142.0
2018-01-29,4.45,4.45,4.22,4.23,1417893.0
2018-01-30,4.22,4.22,4.04,4.07,1570687.0
2018-01-31,4.02,4.08,3.9,3.95,2233378.0
2018-02-01,3.94,4.04,3.91,3.98,608078.0
2018-02-02,3.96,4.09,3.89,4.07,1055908.0
2018-02-05,4.04,4.26,4.02,4.19,1401438.0
2018-02-06,4.11,4.24,4.05,4.1,1717602.0
2018-02-07,4.1,4.13,3.88,3.99,1158320.0
2018-02-08,3.99,4.06,3.72,3.73,984988.0
2018-02-09,3.74,3.78,3.52,3.74,1315241.0
2018-02-12,3.79,3.92,3.7,3.89,1064826.0
2018-02-13,3.84,3.88,3.72,3.73,890779.0
2018-02-14,3.68,3.75,3.61,3.67,2074854.0
2018-02-15,3.67,3.81,3.48,3.7,4038118.0
2018-02-16,3.69,3.74,3.64,3.72,1174273.0
2018-02-20,3.75,3.81,3.64,3.65,1097204.0
2018-02-21,3.65,3.86,3.63,3.72,863819.0
2018-02-22,3.74,3.81,3.66,3.73,705289.0
2018-02-23,3.76,3.82,3.69,3.8,612733.0
2018-02-26,3.82,3.88,3.75,3.79,468512.0
2018-02-27,3.8,3.895,3.72,3.74,768126.0
2018-02-28,3.76,3.83,3.63,3.63,1295211.0
2018-03-01,3.63,3.65,3.5,3.54,1462420.0
2018-03-02,3.54,3.63,3.5,3.59,461426.0
2018-03-05,3.57,3.79,3.57,3.73,1160507.0
2018-03-06,3.94,4.09,3.83,3.84,990694.0
2018-03-07,3.81,3.85,3.58,3.66,1850420.0
2018-03-08,3.68,3.7,3.62,3.63,749911.0
2018-03-09,3.68,3.74,3.635,3.66,1134954.0
2018-03-12,3.66,3.72,3.62,3.67,1272702.0
2018-03-13,3.67,3.72,3.63,3.65,605036.0
2018-03-14,3.68,3.71,3.6,3.64,1077841.0
2018-03-15,3.66,3.69,3.62,3.67,544053.0
2018-03-16,3.69,3.92,3.69,3.81,1920086.0
2018-03-19,3.79,3.86,3.64,3.66,946646.0
2018-03-20,3.7,3.75,3.65,3.73,630221.0
2018-03-21,3.77,4.01,3.75,3.98,1328337.0
2018-03-22,3.94,4.12,3.88,4.02,2231535.0
2018-03-23,4.08,4.2,3.96,4.08,2089676.0
2018-03-26,4.2,4.21,4.03,4.1,2136828.0
2018-03-27,4.1,4.1,3.83,3.87,1892133.0
2018-03-28,3.87,3.87,3.63,3.73,2246639.0
2018-03-29,3.74,3.865,3.73,3.81,1172963.0
2018-04-02,3.8,3.82,3.705,3.76,941892.0
2018-04-03,3.77,3.96,3.75,3.95,1160802.0
2018-04-04,3.91,3.94,3.8,3.94,849522.0
2018-04-05,3.93,4.12,3.92,4.09,1108314.0
2018-04-06,4.08,4.16,3.97,4.01,1376206.0
2018-04-09,4.05,4.12,3.975,3.98,749994.0
2018-04-10,4.03,4.19,4.01,4.18,1430673.0
2018-04-11,4.2,4.4,4.2,4.3,1911631.0
2018-04-12,4.31,4.4,4.135,4.25,739199.0
2018-04-13,4.27,4.33,4.07,4.09,1076520.0
2018-04-16,4.09,4.13,3.9,3.91,1263799.0
2018-04-17,3.9,4.04,3.86,3.99,768598.0
2018-04-18,4.05,4.24,4.05,4.16,1311395.0
2018-04-19,4.19,4.34,4.06,4.08,1825743.0
2018-04-20,3.95,3.98,3.82,3.95,2993499.0
2018-04-23,3.91,4.12,3.87,4.12,1250443.0
2018-04-24,4.14,4.24,4.06,4.16,1902413.0
2018-04-25,4.14,4.29,4.1,4.22,1857950.0
2018-04-26,4.27,4.28,4.14,4.21,1500518.0
2018-04-27,4.19,4.24,4.11,4.16,1269190.0
2018-04-30,4.16,4.2,4.09,4.09,892360.0
2018-05-01,4.07,4.1,3.95,4.02,2451147.0
2018-05-02,4.01,4.22,3.99,4.17,1016272.0
2018-05-03,4.17,4.19,3.89,3.92,2289030.0
2018-05-04,3.96,3.97,3.86,3.87,1303799.0
2018-05-07,3.91,3.96,3.75,3.83,2276758.0
2018-05-08,3.83,3.97,3.73,3.93,2446020.0
2018-05-09,3.96,4.04,3.83,3.85,1315965.0
2018-05-10,3.87,3.88,3.73,3.75,1554505.0
2018-05-11,3.75,3.76,3.59,3.61,1306188.0
2018-05-14,3.63,3.82,3.6,3.81,1521703.0
2018-05-15,3.85,4.0,3.77,3.95,2276406.0
2018-05-16,3.96,4.02,3.86,3.96,1290745.0
2018-05-17,4.0,4.1,3.96,4.01,949107.0
2018-05-18,4.0,4.04,3.95,4.01,1123139.0
2018-05-22,4.03,4.125,3.965,4.0,1339992.0
2018-05-23,3.96,4.02,3.86,3.86,1849929.0
2018-05-24,3.84,3.91,3.77,3.8,2119887.0
2018-05-25,3.75,3.84,3.64,3.84,1644013.0
2018-05-28,3.76,3.79,3.7,3.74,538256.0
2018-05-29,3.74,3.81,3.68,3.72,876515.0
2018-05-30,3.76,3.8,3.72,3.78,1096151.0
2018-05-31,3.77,3.91,3.73,3.87,1042378.0
2018-06-01,3.86,4.0,3.85,3.95,1019753.0
2018-06-04,3.97,3.99,3.77,3.8,92500.0
2018-06-05,3.78,3.88,3.78,3.85,808149.0
2018-06-06,3.86,3.97,3.815,3.95,1064286.0
2018-06-07,3.96,4.12,3.95,4.07,1138674.0
2018-06-08,4.05,4.1,3.97,4.05,725292.0
2018-06-11,4.04,4.1,4.01,4.01,660716.0
2018-06-12,4.0,4.1,3.97,4.01,534199.0
2018-06-13,4.02,4.09,4.0,4.05,955505.0
2018-06-14,4.1,4.17,4.01,4.06,1483994.0
2018-06-15,4.02,4.07,3.98,4.04,1212012.0
2018-06-18,4.04,4.19,4.02,4.12,814926.0
2018-06-19,4.08,4.14,4.04,4.1,539536.0
2018-06-20,4.14,4.15,4.09,4.1,672747.0
2018-06-21,4.1,4.14,4.06,4.08,855369.0
2018-06-22,4.14,4.21,4.1,4.1,756583.0
2018-06-25,4.12,4.15,4.09,4.1,415369.0
2018-06-26,4.13,4.18,4.07,4.17,554295.0
2018-06-27,4.2,4.35,4.16,4.3,1098584.0
2018-06-28,4.32,4.32,4.065,4.14,1489221.0
2018-06-29,4.12,4.18,4.08,4.11,685136.0
2018-07-03,4.08,4.18,4.07,4.13,651297.0
2018-07-04,4.12,4.15,4.08,4.08,151733.0
2018-07-05,4.1,4.155,4.06,4.12,556235.0
2018-07-06,4.11,4.15,4.09,4.1,422550.0
2018-07-09,4.11,4.14,4.08,4.14,482602.0
2018-07-10,4.16,4.24,4.14,4.21,1116447.0
2018-07-11,4.16,4.28,4.11,4.15,604018.0
2018-07-12,4.2,4.23,4.11,4.21,746228.0
2018-07-13,4.24,4.29,4.2,4.24,612665.0
2018-07-16,4.2,4.23,4.1,4.12,623049.0
2018-07-17,4.11,4.15,4.09,4.1,350930.0
2018-07-18,4.1,4.195,4.09,4.17,440356.0
2018-07-19,4.15,4.24,4.1,4.21,710582.0
2018-07-20,4.22,4.39,4.14,4.32,1750310.0
2018-07-23,4.33,4.34,4.19,4.21,946434.0
2018-07-24,4.24,4.61,4.21,4.59,1975281.0
2018-07-25,4.62,4.67,4.51,4.62,1126673.0
2018-07-26,4.61,4.66,4.57,4.64,1757531.0
2018-07-27,4.65,4.8,4.58,4.63,1293857.0
2018-07-30,4.68,4.73,4.45,4.49,1077839.0
2018-07-31,4.49,4.51,4.39,4.5,588719.0
2018-08-01,4.49,4.56,4.41,4.54,558238.0
2018-08-02,4.5,4.54,4.44,4.49,565636.0
2018-08-03,4.3,4.44,4.25,4.29,2383295.0
2018-08-07,4.28,4.32,4.07,4.11,4099953.0
2018-08-08,4.09,4.1,4.005,4.05,1771101.0
2018-08-09,4.06,4.15,4.06,4.13,945291.0
2018-08-10,4.11,4.18,4.07,4.12,957101.0
2018-08-13,4.12,4.16,4.09,4.14,2026990.0
2018-08-14,4.15,4.2,4.1,4.12,1601475.0
2018-08-15,4.1,4.12,3.78,3.81,2208186.0
2018-08-16,3.83,3.89,3.795,3.85,893530.0
2018-08-17,3.86,3.94,3.85,3.91,476367.0
2018-08-20,3.92,3.94,3.88,3.91,475288.0
2018-08-21,3.92,3.96,3.87,3.92,1023004.0
2018-08-22,3.96,4.04,3.93,3.94,2309869.0
2018-08-23,3.94,4.0,3.9,3.95,591134.0
2018-08-24,3.98,4.08,3.96,3.98,852036.0
2018-08-27,4.0,4.04,3.95,4.0,797979.0
2018-08-28,4.0,4.05,3.95,4.02,589800.0
2018-08-29,4.02,4.1,3.98,4.08,1352260.0
2018-08-30,4.07,4.1,3.95,3.97,573392.0
2018-08-31,3.98,4.0,3.84,3.88,1191267.0
2018-09-04,3.89,3.94,3.55,3.58,1625117.0
2018-09-05,3.55,3.58,3.45,3.46,642947.0
2018-09-06,3.48,3.48,3.26,3.27,938125.0
2018-09-07,3.22,3.37,3.17,3.36,565004.0
2018-09-10,3.38,3.38,3.2,3.26,819698.0
2018-09-11,3.27,3.34,3.18,3.31,878258.0
2018-09-12,3.37,3.39,3.23,3.27,541696.0
2018-09-13,3.26,3.28,3.11,3.27,947638.0
2018-09-14,3.26,3.37,3.25,3.32,989625.0
2018-09-17,3.35,3.36,3.28,3.35,703729.0
2018-09-18,3.36,3.39,3.3,3.34,510078.0
2018-09-19,3.33,3.33,3.25,3.3,531969.0
2018-09-20,3.32,3.32,3.18,3.2,971697.0
2018-09-21,3.22,3.29,3.2,3.28,649928.0
2018-09-24,3.3,3.36,3.27,3.35,1000110.0
2018-09-25,3.39,3.45,3.35,3.45,1213218.0
2018-09-26,3.45,3.48,3.25,3.28,702058.0
2018-09-27,3.33,3.58,3.29,3.57,2090198.0
2018-09-28,3.53,3.75,3.53,3.6,2486627.0
2018-10-01,3.83,3.83,3.54,3.56,1190485.0
2018-10-02,3.68,3.68,3.32,3.35,1736832.0
2018-10-03,3.37,3.58,3.32,3.52,1229719.0
2018-10-04,3.5,3.57,3.39,3.4,829801.0
2018-10-05,3.4,3.43,3.35,3.38,371899.0
2018-10-09,3.46,3.52,3.41,3.52,706221.0
2018-10-10,3.52,3.52,3.36,3.43,643557.0
2018-10-11,3.41,3.47,3.3,3.34,791445.0
2018-10-12,3.4,3.41,3.22,3.25,866577.0
2018-10-15,3.3,3.32,3.225,3.29,557750.0
2018-10-16,3.29,3.31,3.23,3.3,671691.0
2018-10-17,3.29,3.29,3.22,3.27,303867.0
2018-10-18,3.23,3.23,3.13,3.16,547118.0
2018-10-19,3.19,3.25,3.16,3.22,407725.0
2018-10-22,3.19,3.27,3.15,3.26,540183.0
2018-10-23,3.2,3.28,3.13,3.23,1267328.0
2018-10-24,3.24,3.29,3.14,3.16,1532996.0
2018-10-25,3.17,3.31,3.17,3.27,733265.0
2018-10-26,3.23,3.39,3.17,3.37,1400802.0
2018-10-29,3.4,3.4,3.07,3.13,717508.0
2018-10-30,3.12,3.13,2.915,2.94,736688.0
2018-10-31,2.97,3.02,2.85,2.95,1391568.0
2018-11-01,2.96,3.02,2.885,2.94,1336957.0
2018-11-02,2.95,3.01,2.8,2.85,776386.0
2018-11-05,2.9,3.26,2.9,3.19,3380164.0
2018-11-06,3.26,3.46,3.19,3.36,1754619.0
2018-11-07,3.42,3.45,3.275,3.29,1471571.0
2018-11-08,3.27,3.32,3.2,3.22,988319.0
2018-11-09,3.16,3.43,3.08,3.35,1633517.0
2018-11-12,3.37,3.395,3.11,3.11,549723.0
2018-11-13,3.15,3.26,3.03,3.07,1011328.0
2018-11-14,3.13,3.36,3.09,3.3,2884247.0
2018-11-15,3.3,3.3,3.16,3.22,1131072.0
2018-11-16,3.24,3.32,3.16,3.17,1766520.0
2018-11-19,3.17,3.28,3.15,3.23,689896.0
2018-11-20,3.19,3.22,3.06,3.17,725135.0
2018-11-21,3.19,3.23,3.09,3.1,702946.0
2018-11-22,3.11,3.11,3.04,3.06,443667.0
2018-11-23,3.02,3.08,2.85,2.87,1277710.0
2018-11-26,2.89,2.91,2.77,2.79,992133.0
2018-11-27,2.78,2.78,2.61,2.65,3278087.0
2018-11-28,2.67,2.69,2.63,2.67,1306952.0
2018-11-29,2.7,2.76,2.56,2.56,726403.0
2018-11-30,2.54,2.56,2.38,2.38,935522.0
2018-12-03,2.45,2.5,2.32,2.43,1192513.0
2018-12-04,2.45,2.45,2.28,2.31,1103666.0
2018-12-05,2.33,2.38,2.29,2.38,2044598.0
2018-12-06,2.31,2.35,2.19,2.28,1691674.0
2018-12-07,2.35,2.37,2.22,2.22,1630279.0
2018-12-10,2.2,2.21,2.12,2.15,512538.0
2018-12-11,2.18,2.19,2.065,2.13,899962.0
2018-12-12,2.14,2.19,2.06,2.08,1845389.0
2018-12-13,2.08,2.15,2.06,2.11,1110488.0
2018-12-14,2.08,2.11,2.05,2.08,433239.0
2018-12-17,2.07,2.09,1.94,1.95,1358581.0
2018-12-18,1.95,1.96,1.82,1.91,2379020.0
2018-12-19,1.93,2.08,1.92,2.0,1699828.0
2018-12-20,2.0,2.04,1.97,2.0,2616681.0
2018-12-21,2.0,2.0,1.86,1.91,4356716.0
2018-12-24,1.85,1.89,1.8,1.81,787445.0
2018-12-27,1.85,1.92,1.81,1.86,770216.0
2018-12-28,1.87,1.97,1.84,1.89,1434502.0
2018-12-31,1.92,2.0,1.89,1.98,778622.0
2019-01-02,1.95,2.08,1.88,1.99,886315.0
2019-01-03,2.0,2.1,1.95,2.03,939108.0
2019-01-04,2.08,2.26,2.08,2.19,1236953.0
2019-01-07,2.26,2.28,2.16,2.26,2180745.0
2019-01-08,2.27,2.33,2.16,2.23,1414322.0
2019-01-09,2.23,2.32,2.19,2.29,1293190.0
2019-01-10,2.29,2.37,2.245,2.3,543375.0
2019-01-11,2.29,2.31,2.2,2.25,768189.0
2019-01-14,2.24,2.28,2.23,2.26,1305242.0
2019-01-15,2.27,2.34,2.27,2.31,257653.0
2019-01-16,2.31,2.37,2.255,2.37,562590.0
2019-01-17,2.35,2.38,2.26,2.33,691062.0
2019-01-18,2.35,2.35,2.27,2.31,401630.0
2019-01-21,2.33,2.4,2.31,2.36,170342.0
2019-01-22,2.36,2.38,2.24,2.28,1675224.0
2019-01-23,2.34,2.34,2.22,2.25,1439877.0
2019-01-24,2.26,2.34,2.22,2.32,465045.0
2019-01-25,2.33,2.35,2.25,2.26,1130307.0
2019-01-28,2.24,2.24,2.11,2.12,319939.0
2019-01-29,2.15,2.17,2.08,2.11,515329.0
2019-01-30,2.12,2.2,2.12,2.15,537565.0
2019-01-31,2.15,2.18,2.03,2.05,521370.0
2019-02-01,2.06,2.14,2.01,2.03,413895.0
2019-02-04,2.03,2.06,1.97,1.98,1467462.0
2019-02-05,2.0,2.03,1.96,1.98,281979.0
2019-02-06,1.96,2.09,1.89,2.09,801269.0
2019-02-07,2.08,2.1,1.96,1.98,539323.0
2019-02-08,1.98,1.98,1.88,1.9,322728.0
2019-02-11,1.86,1.94,1.82,1.92,287147.0
2019-02-12,1.97,2.23,1.92,2.17,1142199.0
2019-02-13,2.18,2.37,2.16,2.33,1657386.0
2019-02-14,2.31,2.41,2.25,2.26,1497913.0
2019-02-15,2.28,2.41,2.24,2.33,663790.0
2019-02-19,2.33,2.38,2.23,2.28,513900.0
2019-02-20,2.28,2.34,2.24,2.28,978474.0
2019-02-21,2.29,2.3,2.23,2.27,235120.0
2019-02-22,2.27,2.31,2.26,2.28,288649.0
2019-02-25,2.26,2.35,2.24,2.33,505490.0
2019-02-26,2.34,2.43,2.31,2.32,1035041.0
2019-02-27,2.33,2.35,2.24,2.26,625658.0
2019-02-28,2.25,2.28,2.15,2.24,717402.0
2019-03-01,2.32,2.57,2.27,2.44,2906920.0
2019-03-04,2.46,2.54,2.36,2.43,1366669.0
2019-03-05,2.45,2.5,2.42,2.47,528017.0
2019-03-06,2.45,2.46,2.3,2.33,1582833.0
2019-03-07,2.32,2.4,2.27,2.35,924319.0
2019-03-08,2.31,2.32,2.19,2.26,715947.0
2019-03-11,2.24,2.35,2.24,2.24,686568.0
2019-03-12,2.26,2.29,2.23,2.25,571543.0
2019-03-13,2.27,2.37,2.24,2.35,643511.0
2019-03-14,2.36,2.4,2.26,2.27,775923.0
2019-03-15,2.27,2.32,2.22,2.27,960596.0
2019-03-18,2.24,2.39,2.23,2.29,1001909.0
2019-03-19,2.33,2.39,2.3,2.36,2134923.0
2019-03-20,2.36,2.36,2.26,2.27,1293795.0
2019-03-21,2.28,2.51,2.28,2.46,3626977.0
2019-03-22,2.44,2.46,2.37,2.44,394315.0
2019-03-25,2.41,2.43,2.3,2.31,490866.0
2019-03-26,2.34,2.38,2.28,2.28,726643.0
2019-03-27,2.29,2.31,2.22,2.28,772014.0
2019-03-28,2.26,2.28,2.18,2.22,764700.0
2019-03-29,2.24,2.25,2.19,2.2,528311.0
2019-04-01,2.2,2.285,2.19,2.26,539108.0
2019-04-02,2.27,2.27,2.14,2.14,568190.0
2019-04-03,2.15,2.16,2.04,2.08,767542.0
2019-04-04,2.07,2.09,2.02,2.08,416729.0
2019-04-05,2.08,2.19,2.08,2.18,462286.0
2019-04-08,2.19,2.27,2.18,2.25,1271169.0
2019-04-09,2.23,2.29,2.22,2.28,439099.0
2019-04-10,2.28,2.35,2.26,2.31,418384.0
2019-04-11,2.32,2.41,2.26,2.27,435075.0
2019-04-12,2.33,2.34,2.28,2.29,466429.0
2019-04-15,2.3,2.32,2.26,2.28,232343.0
2019-04-16,2.29,2.29,2.22,2.24,570539.0
2019-04-17,2.24,2.255,2.14,2.18,993679.0
2019-04-18,2.18,2.18,2.14,2.14,438107.0
2019-04-22,2.17,2.32,2.14,2.31,725720.0
2019-04-23,2.3,2.42,2.27,2.41,781699.0
2019-04-24,2.4,2.41,2.33,2.37,391587.0
2019-04-25,2.36,2.36,2.29,2.33,602827.0
2019-04-26,2.3,2.33,2.22,2.31,749477.0
2019-04-29,2.3,2.32,2.25,2.32,291492.0
2019-04-30,2.33,2.33,2.21,2.22,388764.0
2019-05-01,2.22,2.22,2.09,2.11,753756.0
2019-05-02,2.08,2.14,2.04,2.08,366462.0
2019-05-03,2.13,2.14,2.04,2.1,1443055.0
2019-05-06,2.07,2.21,2.05,2.15,1004845.0
2019-05-07,2.15,2.15,2.04,2.11,572271.0
2019-05-08,2.11,2.14,2.1,2.12,153710.0
2019-05-09,2.1,2.15,2.08,2.12,176292.0
2019-05-10,2.11,2.16,2.08,2.16,249683.0
2019-05-13,2.14,2.14,2.0,2.03,421305.0
2019-05-14,2.04,2.12,2.03,2.07,179324.0
2019-05-15,2.04,2.23,2.03,2.22,624922.0
2019-05-16,2.22,2.31,2.15,2.18,425242.0
2019-05-17,2.17,2.18,2.07,2.1,216427.0
2019-05-21,2.1,2.13,2.03,2.06,792143.0
2019-05-22,2.16,2.19,2.03,2.06,898375.0
2019-05-23,2.1,2.15,1.91,1.93,882599.0
2019-05-24,1.96,1.96,1.89,1.9,492791.0
2019-05-27,1.89,1.94,1.88,1.91,401084.0
2019-05-28,1.91,1.94,1.87,1.91,229309.0
2019-05-29,1.87,1.98,1.84,1.96,427119.0
2019-05-30,1.96,1.96,1.83,1.88,572134.0
2019-05-31,1.84,1.85,1.74,1.75,837519.0
2019-06-03,1.77,1.79,1.68,1.7,582304.0
2019-06-04,1.71,1.77,1.66,1.72,1626795.0
2019-06-05,1.74,1.76,1.68,1.76,380195.0
2019-06-06,1.77,1.78,1.71,1.74,311658.0
2019-06-07,1.75,1.79,1.7,1.78,222872.0
2019-06-10,1.8,1.8,1.65,1.69,558980.0
2019-06-11,1.69,1.72,1.65,1.67,337537.0
2019-06-12,1.64,1.7,1.62,1.66,423372.0
2019-06-13,1.7,1.76,1.62,1.66,631441.0
2019-06-14,1.68,1.68,1.61,1.63,626041.0
2019-06-17,1.63,1.63,1.58,1.61,242040.0
2019-06-18,1.63,1.67,1.61,1.64,236762.0
2019-06-19,1.65,1.67,1.58,1.66,475070.0
2019-06-20,1.69,1.75,1.66,1.74,566142.0
2019-06-21,1.75,1.78,1.72,1.75,258518.0
2019-06-24,1.74,1.74,1.63,1.65,325131.0
2019-06-25,1.64,1.65,1.58,1.6,333348.0
2019-06-26,1.63,1.7,1.6,1.69,1124114.0
2019-06-27,1.68,1.68,1.59,1.6,630899.0
2019-06-28,1.61,1.63,1.59,1.63,324943.0
2019-07-02,1.61,1.62,1.5,1.51,413536.0
2019-07-03,1.52,1.52,1.48,1.48,262288.0
2019-07-04,1.52,1.52,1.48,1.51,415860.0
2019-07-05,1.52,1.56,1.5,1.56,417290.0
2019-07-08,1.55,1.61,1.55,1.58,353108.0
2019-07-09,1.57,1.6,1.53,1.6,662683.0
2019-07-10,1.6,1.71,1.59,1.63,1110312.0
2019-07-11,1.66,1.68,1.625,1.66,405774.0
2019-07-12,1.67,1.68,1.65,1.67,533307.0
2019-07-15,1.68,1.73,1.66,1.72,762880.0
2019-07-16,1.72,1.74,1.68,1.71,386963.0
2019-07-17,1.76,1.85,1.72,1.84,1636869.0
2019-07-18,1.83,1.86,1.79,1.85,753627.0
2019-07-19,1.85,1.91,1.82,1.89,397713.0
2019-07-22,1.9,1.93,1.88,1.91,366914.0
2019-07-23,1.93,2.0,1.91,1.98,467203.0
2019-07-24,1.99,2.01,1.96,1.97,693220.0
2019-07-25,1.98,1.98,1.83,1.86,998108.0
2019-07-26,1.88,1.9,1.71,1.75,242929.0
2019-07-29,1.75,1.77,1.68,1.74,216381.0
2019-07-30,1.73,1.875,1.72,1.81,184716.0
2019-07-31,1.81,1.98,1.81,1.89,710102.0
2019-08-01,1.87,1.87,1.79,1.84,232037.0
2019-08-02,1.84,1.93,1.8,1.9,691508.0
2019-08-06,1.76,1.88,1.75,1.78,424266.0
2019-08-07,1.76,1.77,1.645,1.67,600764.0
2019-08-08,1.68,1.75,1.66,1.69,518473.0
2019-08-09,1.71,1.72,1.64,1.64,326142.0
2019-08-12,1.62,1.65,1.56,1.63,328787.0
2019-08-13,1.63,1.71,1.59,1.62,350101.0
2019-08-14,1.59,1.6,1.55,1.56,269535.0
2019-08-15,1.56,1.62,1.53,1.59,660692.0
2019-08-16,1.59,1.62,1.55,1.6,397022.0
2019-08-19,1.6,1.65,1.56,1.63,1447492.0
2019-08-20,1.6,1.72,1.58,1.68,1373869.0
2019-08-21,1.7,1.82,1.62,1.79,699824.0
2019-08-22,1.79,1.84,1.69,1.7,428992.0
2019-08-23,1.68,1.7,1.55,1.56,913504.0
2019-08-26,1.56,1.59,1.43,1.45,1853223.0
2019-08-27,1.44,1.46,1.35,1.39,502069.0
2019-08-28,1.43,1.5,1.41,1.44,272870.0
2019-08-29,1.48,1.54,1.47,1.53,474026.0
2019-08-30,1.54,1.54,1.44,1.48,451089.0
2019-09-03,1.45,1.55,1.45,1.55,146971.0
2019-09-04,1.66,1.76,1.64,1.72,1517820.0
2019-09-05,1.79,1.84,1.71,1.78,650592.0
2019-09-06,1.78,1.83,1.69,1.8,598370.0
2019-09-09,1.93,1.94,1.8,1.85,653227.0
2019-09-10,1.85,1.95,1.85,1.89,922091.0
2019-09-11,1.91,1.96,1.86,1.91,585074.0
2019-09-12,1.9,1.94,1.84,1.91,1052779.0
2019-09-13,1.95,2.11,1.89,2.06,1103267.0
2019-09-16,2.24,2.26,2.1,2.15,1109892.0
2019-09-17,2.18,2.22,2.07,2.15,1239236.0
2019-09-18,2.13,2.14,2.04,2.1,713005.0
2019-09-19,2.1,2.12,1.99,2.08,325082.0
2019-09-20,2.09,2.21,2.05,2.19,1441218.0
2019-09-23,2.16,2.22,2.15,2.17,376697.0
2019-09-24,2.17,2.17,1.96,1.98,688674.0
2019-09-25,1.95,2.0,1.93,1.95,1081307.0
2019-09-26,1.96,2.09,1.94,2.08,1267079.0
2019-09-27,2.03,2.19,2.03,2.17,1070843.0
2019-09-30,2.19,2.19,2.12,2.15,781306.0
2019-10-01,2.15,2.155,2.015,2.06,1458907.0
2019-10-02,2.09,2.09,1.92,2.03,542671.0
2019-10-03,2.0,2.04,1.92,2.03,935682.0
2019-10-04,2.04,2.05,1.9,1.99,849132.0
2019-10-07,1.99,2.08,1.89,1.9,553361.0
2019-10-08,1.87,1.93,1.86,1.89,791372.0
2019-10-09,1.89,1.97,1.86,1.88,583041.0
2019-10-10,1.97,1.97,1.86,1.88,406751.0
2019-10-11,1.89,1.96,1.88,1.92,268521.0
2019-10-15,1.87,2.0,1.8,1.97,505457.0
2019-10-16,1.97,2.1,1.95,2.09,1047571.0
2019-10-17,2.1,2.11,2.02,2.09,339497.0
2019-10-18,2.1,2.11,1.95,2.05,618990.0
2019-10-21,2.01,2.12,2.0,2.09,537528.0
2019-10-22,2.06,2.15,2.03,2.1,4253427.0
2019-10-23,2.11,2.12,2.05,2.08,1533866.0
2019-10-24,2.08,2.14,1.95,1.97,917407.0
2019-10-25,1.97,2.18,1.86,2.16,1066351.0
2019-10-28,2.15,2.19,2.03,2.03,863871.0
2019-10-29,2.02,2.09,1.98,2.0,1078558.0
2019-10-30,2.0,2.02,1.89,1.91,1250703.0
2019-10-31,1.91,1.93,1.81,1.9,723599.0
2019-11-01,1.91,2.13,1.87,2.06,1736118.0
2019-11-04,2.12,2.38,2.12,2.34,2301358.0
2019-11-05,2.37,2.54,2.37,2.45,2294696.0
2019-11-06,2.42,2.46,2.26,2.38,1660992.0
2019-11-07,2.41,2.51,2.37,2.43,1910300.0
2019-11-08,2.43,2.51,2.35,2.47,987928.0
2019-11-11,2.33,2.5,2.33,2.48,624147.0
2019-11-12,2.46,2.505,2.36,2.38,979980.0
2019-11-13,2.36,2.42,2.33,2.41,634318.0
2019-11-14,2.41,2.47,2.345,2.38,1177406.0
2019-11-15,2.38,2.53,2.38,2.51,1679273.0
2019-11-18,2.4,2.455,2.295,2.34,1189992.0
2019-11-19,2.32,2.32,2.17,2.21,655312.0
2019-11-20,2.19,2.27,2.15,2.23,1112202.0
2019-11-21,2.27,2.34,2.2,2.29,1887605.0
2019-11-22,2.31,2.45,2.3,2.4,604737.0
2019-11-25,2.38,2.51,2.345,2.48,1089289.0
2019-11-26,2.47,2.5,2.42,2.47,612882.0
2019-11-27,2.48,2.5,2.38,2.49,440062.0
2019-11-28,2.47,2.5,2.42,2.46,172989.0
2019-11-29,2.42,2.46,2.39,2.44,262686.0
2019-12-02,2.46,2.5,2.33,2.38,822206.0
2019-12-03,2.36,2.43,2.3,2.34,757087.0
2019-12-04,2.38,2.52,2.36,2.49,1394764.0
2019-12-05,2.5,2.73,2.48,2.64,3056248.0
2019-12-06,2.65,2.79,2.65,2.73,1263100.0
2019-12-09,2.72,2.76,2.63,2.64,1201967.0
2019-12-10,2.65,2.7,2.54,2.63,742130.0
2019-12-11,2.62,2.69,2.57,2.58,625364.0
2019-12-12,2.58,2.72,2.58,2.67,1254949.0
2019-12-13,2.73,2.73,2.655,2.69,1483731.0
2019-12-16,2.71,2.74,2.64,2.72,1906352.0
2019-12-17,2.72,2.95,2.7,2.91,2249693.0
2019-12-18,2.9,2.93,2.73,2.74,711202.0
2019-12-19,2.75,2.82,2.75,2.81,1059499.0
2019-12-20,2.8,2.81,2.7,2.74,1502716.0
2019-12-23,2.71,2.76,2.68,2.74,577887.0
2019-12-24,2.75,2.79,2.73,2.73,246223.0
2019-12-27,2.75,2.78,2.67,2.71,481384.0
2019-12-30,2.72,2.74,2.61,2.61,507313.0
2019-12-31,2.6,2.81,2.58,2.75,623824.0
2020-01-02,2.8,2.805,2.61,2.63,680389.0
2020-01-03,2.7,2.72,2.54,2.57,796217.0
2020-01-06,2.61,2.625,2.5,2.59,1309348.0
2020-01-07,2.57,2.57,2.49,2.49,580055.0
2020-01-08,2.49,2.49,2.36,2.42,809698.0
2020-01-09,2.33,2.6,2.33,2.58,1478090.0
2020-01-10,2.55,2.56,2.46,2.48,547740.0
2020-01-13,2.48,2.48,2.33,2.39,1266627.0
2020-01-14,2.44,2.44,2.36,2.4,279349.0
2020-01-15,2.37,2.39,2.27,2.31,738516.0
2020-01-16,2.32,2.42,2.3,2.39,551141.0
2020-01-17,2.4,2.44,2.3,2.33,700319.0
2020-01-20,2.27,2.36,2.27,2.34,139585.0
2020-01-21,2.3,2.5,2.29,2.5,878283.0
2020-01-22,2.47,2.48,2.36,2.44,1356256.0
2020-01-23,2.41,2.41,2.31,2.33,852593.0
2020-01-24,2.31,2.32,2.18,2.21,547039.0
2020-01-27,2.19,2.21,2.1,2.12,499290.0
2020-01-28,2.12,2.21,2.12,2.19,418968.0
2020-01-29,2.21,2.22,2.15,2.18,566023.0
2020-01-30,2.16,2.25,2.15,2.23,369733.0
2020-01-31,2.22,2.25,2.14,2.21,601645.0
2020-02-03,2.22,2.29,2.165,2.29,507798.0
2020-02-04,2.35,2.35,2.27,2.31,761954.0
2020-02-05,2.35,2.5,2.35,2.47,2599845.0
2020-02-06,2.45,2.5,2.38,2.49,1158289.0
2020-02-07,2.43,2.46,2.32,2.46,639930.0
2020-02-10,2.42,2.43,2.29,2.29,628107.0
2020-02-11,2.35,2.36,2.18,2.26,735109.0
2020-02-12,2.26,2.32,2.22,2.27,1887297.0
2020-02-13,2.24,2.32,2.23,2.28,412009.0
2020-02-14,2.28,2.32,2.25,2.31,267833.0
2020-02-18,2.31,2.42,2.29,2.4,525467.0
2020-02-19,2.4,2.49,2.36,2.48,610405.0
2020-02-20,2.49,2.53,2.45,2.48,1972068.0
2020-02-21,2.46,2.46,2.35,2.43,1212495.0
2020-02-24,2.32,2.41,2.23,2.25,699667.0
2020-02-25,2.25,2.28,2.11,2.15,505800.0
2020-02-26,2.12,2.28,2.05,2.11,1811470.0
2020-02-27,2.04,2.19,1.89,2.1,1214075.0
2020-02-28,1.83,2.14,1.83,2.02,1060379.0
2020-03-02,2.06,2.2,1.97,2.12,844300.0
2020-03-03,2.15,2.17,2.0,2.03,662865.0
2020-03-04,2.07,2.11,2.03,2.07,328531.0
2020-03-05,2.03,2.08,1.92,1.94,807900.0
2020-03-06,1.88,2.0,1.745,1.89,1455390.0
2020-03-09,1.35,1.65,1.32,1.4,1402961.0
2020-03-10,1.51,1.56,1.34,1.51,983760.0
2020-03-11,1.45,1.56,1.28,1.32,939739.0
2020-03-12,1.0,1.38,1.0,1.19,1492723.0
2020-03-13,1.29,1.31,1.11,1.31,1482172.0
2020-03-16,1.19,1.28,1.01,1.06,964036.0
2020-03-17,1.07,1.18,1.03,1.03,978239.0
2020-03-18,1.01,1.12,0.98,1.06,1468826.0
2020-03-19,1.02,1.42,1.02,1.35,1116996.0
2020-03-20,1.37,1.44,1.15,1.22,971461.0
2020-03-23,1.16,1.25,1.05,1.06,666241.0
2020-03-24,1.12,1.21,1.1,1.19,804257.0
2020-03-25,1.15,1.46,1.13,1.29,877533.0
2020-03-26,1.22,1.42,1.22,1.4,1741494.0
2020-03-27,1.31,1.43,1.29,1.29,663507.0
2020-03-30,1.31,1.39,1.195,1.34,968609.0
2020-03-31,1.4,1.57,1.33,1.43,1660407.0
2020-04-01,1.41,1.445,1.31,1.43,404411.0
2020-04-02,1.5,1.7,1.43,1.51,785663.0
2020-04-03,1.6,1.63,1.46,1.61,385829.0
2020-04-06,1.64,1.66,1.53,1.55,566068.0
2020-04-07,1.64,1.65,1.52,1.58,542227.0
2020-04-08,1.59,1.69,1.58,1.68,435567.0
2020-04-09,1.72,1.77,1.56,1.64,1163123.0
2020-04-13,1.72,1.97,1.67,1.85,1647792.0
2020-04-14,1.8,1.93,1.71,1.74,651148.0
2020-04-15,1.67,1.7,1.6,1.7,1087345.0
2020-04-16,1.67,1.73,1.63,1.64,716427.0
2020-04-17,1.6,1.81,1.6,1.77,723632.0
2020-04-20,1.67,1.97,1.67,1.89,887747.0
2020-04-21,1.82,1.99,1.82,1.94,1485419.0
2020-04-22,2.01,2.21,1.99,2.14,1039751.0
2020-04-23,2.19,2.23,2.05,2.08,775928.0
2020-04-24,2.1,2.15,1.95,2.03,576231.0
2020-04-27,1.99,2.1,1.96,2.07,434679.0
2020-04-28,2.14,2.28,2.09,2.13,877382.0
2020-04-29,2.2,2.32,2.19,2.29,1158457.0
2020-04-30,2.37,2.44,2.22,2.26,1529462.0
2020-05-01,2.21,2.27,2.09,2.15,1141849.0
2020-05-04,2.1,2.35,2.09,2.31,1715927.0
2020-05-05,2.5,2.72,2.39,2.41,2312432.0
2020-05-06,2.47,2.48,2.185,2.19,1434586.0
2020-05-07,2.28,2.34,2.14,2.14,792669.0
2020-05-08,2.18,2.22,2.1,2.12,987215.0
2020-05-11,2.1,2.19,2.04,2.04,801878.0
2020-05-12,2.06,2.18,1.97,1.98,1638220.0
2020-05-13,1.99,2.05,1.81,1.91,845713.0
2020-05-14,1.85,1.99,1.85,1.93,756306.0
2020-05-15,1.94,2.03,1.93,1.98,718394.0
2020-05-19,2.14,2.14,1.99,2.01,1106536.0
2020-05-20,2.04,2.13,2.02,2.11,1052348.0
2020-05-21,2.11,2.14,2.04,2.07,1117338.0
2020-05-22,2.05,2.12,2.04,2.08,764972.0
2020-05-25,2.09,2.12,2.01,2.05,206263.0
2020-05-26,2.09,2.115,2.08,2.09,325735.0
2020-05-27,2.11,2.21,2.06,2.2,1132906.0
2020-05-28,2.21,2.25,2.15,2.16,508920.0
2020-05-29,2.15,2.23,2.06,2.1,417933.0
2020-06-01,2.05,2.1,1.98,2.01,652374.0
2020-06-02,2.0,2.12,2.0,2.1,1051738.0
2020-06-03,2.14,2.14,2.04,2.05,366785.0
2020-06-04,2.06,2.08,2.01,2.04,325271.0
2020-06-05,2.12,2.2,2.07,2.11,1156348.0
2020-06-08,2.13,2.18,2.04,2.08,873601.0
2020-06-09,2.05,2.06,1.91,1.96,1362864.0
2020-06-10,1.97,1.97,1.89,1.96,796485.0
2020-06-11,1.83,1.89,1.79,1.82,699039.0
2020-06-12,1.91,1.91,1.78,1.8,688745.0
2020-06-15,1.76,1.82,1.64,1.77,1204929.0
2020-06-16,1.85,1.86,1.73,1.75,821225.0
2020-06-17,1.75,1.75,1.61,1.65,2000020.0
2020-06-18,1.63,1.71,1.63,1.64,293976.0
2020-06-19,1.67,1.79,1.57,1.59,764069.0
2020-06-22,1.6,1.63,1.54,1.56,525846.0
2020-06-23,1.59,1.67,1.55,1.63,877720.0
2020-06-24,1.6,1.64,1.58,1.63,268531.0
2020-06-25,1.6,1.65,1.54,1.64,339005.0
2020-06-26,1.62,1.63,1.51,1.58,748078.0
2020-06-29,1.56,1.7,1.55,1.67,772798.0
2020-06-30,1.67,1.72,1.62,1.66,1650499.0
2020-07-02,1.66,1.72,1.65,1.68,458335.0
2020-07-03,1.69,1.71,1.66,1.71,246381.0
2020-07-06,1.74,1.8,1.7,1.8,753653.0
2020-07-07,1.81,1.85,1.71,1.73,772249.0
2020-07-08,1.74,1.75,1.65,1.66,330349.0
2020-07-09,1.67,1.74,1.62,1.65,778656.0
2020-07-10,1.66,1.69,1.64,1.68,615044.0
2020-07-13,1.69,1.72,1.63,1.64,229346.0
2020-07-14,1.64,1.735,1.62,1.72,953841.0
2020-07-15,1.75,1.75,1.67,1.73,728379.0
2020-07-16,1.72,1.73,1.63,1.65,1074913.0
2020-07-17,1.66,1.68,1.61,1.64,884638.0
2020-07-20,1.62,1.63,1.57,1.59,498751.0
2020-07-21,1.64,1.65,1.61,1.63,941449.0
2020-07-22,1.63,1.66,1.59,1.65,1592991.0
2020-07-23,1.64,1.66,1.59,1.62,1183349.0
2020-07-24,1.62,1.65,1.62,1.64,890566.0
2020-07-27,1.65,1.65,1.59,1.59,234204.0
2020-07-28,1.6,1.61,1.54,1.57,436544.0
2020-07-29,1.56,1.65,1.54,1.64,502404.0
2020-07-30,1.63,1.63,1.57,1.6,108737.0
2020-07-31,1.58,1.62,1.55,1.6,287627.0
2020-08-04,1.61,1.745,1.6,1.73,409662.0
2020-08-05,1.78,1.82,1.69,1.74,589498.0
2020-08-06,1.74,1.8,1.71,1.78,288554.0
2020-08-07,1.77,1.84,1.75,1.78,639030.0
2020-08-10,1.83,1.95,1.78,1.9,1273362.0
2020-08-11,1.95,2.05,1.93,1.97,2482798.0
2020-08-12,2.02,2.05,1.96,2.02,367794.0
2020-08-13,2.03,2.08,1.99,2.0,292481.0
2020-08-14,2.03,2.18,2.01,2.18,1005499.0
2020-08-17,2.2,2.2,2.11,2.14,389749.0
2020-08-18,2.18,2.27,2.15,2.17,696660.0
2020-08-19,2.19,2.19,2.12,2.14,783880.0
2020-08-20,2.12,2.17,2.11,2.16,1246590.0
2020-08-21,2.14,2.18,2.06,2.12,801032.0
2020-08-24,2.12,2.24,2.09,2.22,446419.0
2020-08-25,2.23,2.38,2.22,2.31,664544.0
2020-08-26,2.34,2.38,2.2,2.25,622657.0
2020-08-27,2.24,2.33,2.15,2.21,582705.0
2020-08-28,2.22,2.24,2.2,2.21,2066707.0
2020-08-31,2.21,2.21,2.15,2.17,297829.0
2020-09-01,2.16,2.21,2.15,2.17,623105.0
2020-09-02,2.17,2.2,2.0,2.08,1156896.0
2020-09-03,2.06,2.1,1.99,2.0,1126391.0
2020-09-04,2.02,2.09,1.97,1.99,1088229.0
2020-09-08,1.95,1.95,1.83,1.84,706499.0
2020-09-09,1.87,1.91,1.83,1.86,512106.0
2020-09-10,1.85,1.87,1.76,1.79,1391891.0
2020-09-11,1.8,1.91,1.785,1.8,691343.0
2020-09-14,1.83,1.87,1.8,1.82,286975.0
2020-09-15,1.85,1.91,1.82,1.88,645356.0
2020-09-16,1.88,1.96,1.86,1.89,1851428.0
2020-09-17,1.9,1.9,1.78,1.8,1339177.0
2020-09-18,1.8,1.85,1.75,1.75,1499962.0
2020-09-21,1.74,1.75,1.66,1.71,531704.0
2020-09-22,1.73,1.75,1.68,1.71,214472.0
2020-09-23,1.76,1.89,1.75,1.78,2303660.0
2020-09-24,1.78,1.85,1.74,1.81,1824860.0
2020-09-25,1.8,1.855,1.76,1.77,730102.0
2020-09-28,1.79,1.925,1.79,1.87,1089727.0
2020-09-29,1.87,1.87,1.79,1.8,518982.0
2020-09-30,1.8,1.88,1.75,1.75,890480.0
2020-10-01,1.75,1.8,1.72,1.75,589925.0
2020-10-02,1.71,1.77,1.71,1.73,328039.0
2020-10-05,1.79,1.835,1.73,1.81,294803.0
2020-10-06,1.85,1.87,1.78,1.79,502323.0
2020-10-07,1.82,1.87,1.805,1.82,657567.0
2020-10-08,1.85,1.96,1.82,1.93,623536.0
2020-10-09,1.97,2.02,1.86,2.02,1280044.0
2020-10-13,2.04,2.13,2.01,2.06,410144.0
2020-10-14,2.07,2.08,1.99,2.08,784955.0
2020-10-15,2.03,2.13,2.01,2.11,1482926.0
2020-10-16,2.16,2.17,2.08,2.12,634562.0
2020-10-19,2.14,2.24,2.11,2.18,630949.0
2020-10-20,2.2,2.36,2.17,2.3,1769053.0
2020-10-21,2.32,2.45,2.28,2.36,1418397.0
2020-10-22,2.33,2.4,2.3,2.37,738738.0
2020-10-23,2.39,2.39,2.26,2.28,384577.0
2020-10-26,2.24,2.275,2.17,2.19,432205.0
2020-10-27,2.24,2.31,2.19,2.22,716182.0
2020-10-28,2.19,2.2,2.11,2.12,584048.0
2020-10-29,2.1,2.26,2.03,2.25,655775.0
2020-10-30,2.15,2.22,2.1,2.2,1863500.0
2020-11-02,2.21,2.24,2.16,2.19,339720.0
2020-11-03,2.23,2.27,2.18,2.19,1287582.0
2020-11-04,2.21,2.25,2.15,2.19,239704.0
2020-11-05,2.2,2.27,2.17,2.25,333324.0
2020-11-06,2.25,2.26,2.17,2.21,410147.0
2020-11-09,2.28,2.37,2.165,2.18,926047.0
2020-11-10,2.19,2.24,2.13,2.19,676782.0
2020-11-11,2.22,2.28,2.18,2.23,437894.0
2020-11-12,2.23,2.23,2.07,2.1,703315.0
2020-11-13,2.11,2.17,2.08,2.1,554278.0
2020-11-16,2.2,2.2,2.03,2.07,971200.0
2020-11-17,2.05,2.11,2.03,2.11,725980.0
2020-11-18,2.11,2.16,2.06,2.07,607762.0
2020-11-19,2.07,2.1,1.99,1.99,681235.0
2020-11-20,1.98,2.07,1.95,1.97,732708.0
2020-11-23,2.01,2.14,1.99,2.14,744499.0
2020-11-24,2.17,2.28,2.16,2.19,1271896.0
2020-11-25,2.2,2.2,2.13,2.15,920419.0
2020-11-26,2.16,2.18,2.14,2.16,119715.0
2020-11-27,2.16,2.18,2.12,2.12,238772.0
2020-11-30,2.13,2.15,2.06,2.06,461888.0
2020-12-01,2.09,2.09,2.0,2.06,534932.0
2020-12-02,2.05,2.15,2.04,2.09,802420.0
2020-12-03,2.08,2.15,1.93,1.93,1434303.0
2020-12-04,1.95,2.0,1.93,1.96,636298.0
2020-12-07,1.93,1.93,1.81,1.84,1727122.0
2020-12-08,1.85,1.87,1.81,1.81,531553.0
2020-12-09,1.87,1.89,1.77,1.79,987400.0
2020-12-10,1.8,1.91,1.78,1.84,1075420.0
2020-12-11,1.85,1.86,1.78,1.8,1004122.0
2020-12-14,1.85,1.85,1.74,1.76,1022559.0
2020-12-15,1.74,1.81,1.73,1.79,1165497.0
2020-12-16,1.79,1.83,1.77,1.77,616907.0
2020-12-17,1.8,1.81,1.76,1.76,545679.0
2020-12-18,1.78,1.81,1.77,1.77,930524.0
2020-12-21,1.75,1.8,1.7,1.78,2309048.0
2020-12-22,1.81,1.82,1.77,1.78,1335437.0
2020-12-23,1.78,1.82,1.77,1.78,4285183.0
2020-12-24,1.78,1.8,1.74,1.75,730684.0
2020-12-29,1.75,1.78,1.67,1.7,1009914.0
2020-12-30,1.7,1.72,1.68,1.7,1691478.0
2020-12-31,1.7,1.75,1.69,1.71,896280.0
2021-01-04,1.75,1.8,1.7,1.7,703261.0
2021-01-05,1.72,1.82,1.72,1.77,1359999.0
2021-01-06,1.77,1.8,1.73,1.74,733682.0
2021-01-07,1.77,1.84,1.76,1.79,1713246.0
2021-01-08,1.8,1.82,1.78,1.79,1424826.0
2021-01-11,1.77,1.8,1.74,1.79,490933.0
2021-01-12,1.83,2.11,1.83,2.1,3397234.0
2021-01-13,2.12,2.26,2.07,2.24,2528197.0
2021-01-14,2.21,2.29,2.16,2.22,1344115.0
2021-01-15,2.2,2.27,2.15,2.26,747210.0
2021-01-18,2.24,2.24,2.07,2.13,589402.0
2021-01-19,2.15,2.2,2.1,2.1,653361.0
2021-01-20,2.1,2.12,2.06,2.1,1399505.0
2021-01-21,2.08,2.15,2.05,2.08,1500888.0
2021-01-22,2.06,2.07,1.95,1.97,789762.0
2021-01-25,1.98,2.03,1.95,2.01,821139.0
2021-01-26,2.03,2.03,1.96,1.96,876477.0
2021-01-27,1.95,2.02,1.92,2.02,1134109.0
2021-01-28,2.0,2.06,1.97,2.0,1716929.0
2021-01-29,1.99,2.06,1.91,1.91,1133269.0
2021-02-01,1.99,2.12,1.96,2.12,1373672.0
2021-02-02,2.16,2.24,2.11,2.17,1608336.0
2021-02-03,2.18,2.27,2.17,2.24,1193599.0
2021-02-04,2.26,2.33,2.19,2.32,1723634.0
2021-02-05,2.38,2.47,2.31,2.38,820346.0
2021-02-08,2.43,2.59,2.4,2.55,2153661.0
2021-02-09,2.53,2.54,2.4,2.51,1154514.0
2021-02-10,2.48,2.61,2.45,2.6,1438617.0
2021-02-11,2.63,2.75,2.57,2.59,1779770.0
2021-02-12,2.6,2.7,2.57,2.69,760414.0
2021-02-16,2.73,2.84,2.67,2.67,1926295.0
2021-02-17,2.68,2.7,2.52,2.59,883911.0
2021-02-18,2.65,2.65,2.48,2.56,1107991.0
2021-02-19,2.52,2.66,2.49,2.5,667331.0
2021-02-22,2.53,2.68,2.52,2.62,1597372.0
2021-02-23,2.63,2.66,2.49,2.64,1442523.0
2021-02-24,2.62,2.78,2.6,2.73,2964647.0
2021-02-25,2.76,2.76,2.56,2.6,1132906.0
2021-02-26,2.63,2.66,2.51,2.6,1072717.0
2021-03-01,2.66,2.73,2.57,2.57,539003.0
2021-03-02,2.57,2.63,2.54,2.55,534141.0
2021-03-03,2.57,2.65,2.55,2.6,700481.0
2021-03-04,2.62,2.68,2.46,2.56,1350953.0
2021-03-05,2.63,2.66,2.47,2.57,808181.0
2021-03-08,2.6,2.6,2.42,2.43,1255107.0
2021-03-09,2.45,2.6,2.42,2.56,1504579.0
2021-03-10,2.58,2.64,2.54,2.64,902415.0
2021-03-11,2.68,2.96,2.66,2.89,1872794.0
2021-03-12,2.89,2.92,2.75,2.81,649494.0
2021-03-15,2.7,2.74,2.63,2.65,1010545.0
2021-03-16,2.61,2.65,2.51,2.55,661018.0
2021-03-17,2.52,2.54,2.46,2.49,861936.0
2021-03-18,2.44,2.49,2.4,2.44,2499388.0
2021-03-19,2.45,2.61,2.4,2.61,1789853.0
2021-03-22,2.59,2.6,2.48,2.57,1113998.0
2021-03-23,2.5,2.5,2.39,2.4,1860855.0
2021-03-24,2.46,2.5,2.41,2.41,1370915.0
2021-03-25,2.39,2.4,2.31,2.35,934247.0
2021-03-26,2.39,2.41,2.36,2.4,396001.0
2021-03-29,2.42,2.42,2.29,2.37,563392.0
2021-03-30,2.34,2.47,2.28,2.46,798052.0
2021-03-31,2.46,2.5,2.36,2.37,420523.0
2021-04-01,2.62,3.01,2.54,2.97,5997088.0
2021-04-05,3.09,3.14,2.92,3.04,2164428.0
2021-04-06,3.14,3.16,2.98,3.04,1790404.0
2021-04-07,3.03,3.125,3.02,3.06,766179.0
2021-04-08,3.04,3.08,2.89,2.94,1177073.0
2021-04-09,2.94,3.0,2.92,2.93,390653.0
2021-04-12,2.94,3.05,2.93,3.01,567642.0
2021-04-13,3.01,3.07,2.93,3.06,845505.0
2021-04-14,3.06,3.21,2.99,3.2,1227495.0
2021-04-15,3.23,3.43,3.17,3.42,1670659.0
2021-04-16,3.45,3.46,3.23,3.27,725373.0
2021-04-19,3.28,3.32,3.15,3.23,707086.0
2021-04-20,3.25,3.25,3.07,3.1,990927.0
2021-04-21,3.06,3.17,3.05,3.16,654164.0
2021-04-22,3.16,3.22,3.1,3.13,646804.0
2021-04-23,3.13,3.19,3.1,3.18,731303.0
2021-04-26,3.16,3.26,3.135,3.22,963483.0
2021-04-27,3.25,3.3,3.21,3.21,713619.0
2021-04-28,3.24,3.43,3.22,3.4,657523.0
2021-04-29,3.45,3.58,3.37,3.4,799020.0
2021-04-30,3.26,3.3,3.14,3.26,1169100.0
2021-05-03,3.28,3.3,3.2,3.28,794964.0
2021-05-04,3.31,3.375,3.24,3.26,1204230.0
2021-05-05,3.32,3.46,3.3,3.44,902126.0
2021-05-06,3.45,3.54,3.42,3.54,737543.0
2021-05-07,3.54,3.62,3.46,3.6,1524447.0
2021-05-10,3.66,3.66,3.39,3.46,1164909.0
2021-05-11,3.38,3.44,3.29,3.4,968307.0
2021-05-12,3.45,3.55,3.33,3.44,803586.0
2021-05-13,3.42,3.43,3.28,3.31,917743.0
2021-05-14,3.35,3.47,3.335,3.46,630754.0
2021-05-17,3.44,3.67,3.42,3.66,725463.0
2021-05-18,3.66,3.68,3.56,3.65,529885.0
2021-05-19,3.54,3.65,3.45,3.54,451604.0
2021-05-20,3.53,3.56,3.43,3.56,570473.0
2021-05-21,3.59,3.59,3.46,3.48,301923.0
2021-05-25,3.52,3.55,3.36,3.36,690364.0
2021-05-26,3.38,3.39,3.29,3.34,982987.0
2021-05-27,3.32,3.41,3.32,3.35,549831.0
2021-05-28,3.4,3.6,3.39,3.58,1515569.0
2021-05-31,3.57,4.03,3.55,4.03,1052893.0
2021-06-01,4.06,4.25,4.0,4.25,1896736.0
2021-06-02,4.29,4.29,4.11,4.22,1928765.0
2021-06-03,4.25,4.69,4.23,4.59,5833901.0
2021-06-04,4.58,4.65,4.28,4.35,1795557.0
2021-06-07,4.35,4.4,4.3,4.35,554582.0
2021-06-08,4.35,4.58,4.33,4.51,1551099.0
2021-06-09,4.55,4.64,4.53,4.6,2580022.0
2021-06-10,4.61,4.71,4.52,4.55,2120757.0
2021-06-11,4.58,4.66,4.5,4.5,367901.0
2021-06-14,4.58,4.59,4.375,4.38,961573.0
2021-06-15,4.41,4.52,4.4,4.48,1312505.0
2021-06-16,4.45,4.53,4.45,4.47,733308.0
2021-06-17,4.48,4.5,4.16,4.26,1316225.0
2021-06-18,4.19,4.355,4.15,4.25,741817.0
2021-06-21,4.28,4.445,4.28,4.42,1024742.0
2021-06-22,4.39,4.45,4.34,4.38,767536.0
2021-06-23,4.46,4.55,4.39,4.5,811010.0
2021-06-24,4.51,4.56,4.4,4.5,582133.0
2021-06-25,4.46,4.62,4.4,4.6,1139007.0
2021-06-28,4.66,4.675,4.52,4.61,863730.0
2021-06-29,4.61,4.94,4.6,4.92,1003877.0
2021-06-30,4.92,5.07,4.86,5.06,1387770.0
2021-07-02,5.1,5.14,4.93,4.95,809289.0
2021-07-05,5.01,5.02,4.86,5.0,316948.0
2021-07-06,4.93,4.99,4.69,4.78,672705.0
2021-07-07,4.79,4.84,4.61,4.72,1069610.0
2021-07-08,4.63,4.91,4.55,4.91,1170982.0
2021-07-09,4.95,5.17,4.95,5.13,1629005.0
2021-07-12,5.05,5.1,4.91,5.05,595129.0
2021-07-13,5.05,5.135,4.98,5.04,602669.0
2021-07-14,5.05,5.11,4.69,4.74,466649.0
2021-07-15,4.7,4.73,4.52,4.56,861924.0
2021-07-16,4.58,4.67,4.445,4.5,428646.0
2021-07-19,4.33,4.45,4.24,4.38,1007864.0
2021-07-20,4.4,4.67,4.37,4.64,574738.0
2021-07-21,4.7,4.87,4.7,4.76,614886.0
2021-07-22,4.78,4.95,4.73,4.93,370647.0
2021-07-23,4.95,4.98,4.83,4.95,528960.0
2021-07-26,5.0,5.125,4.91,5.08,647169.0
2021-07-27,5.06,5.1,4.9,4.98,900561.0
2021-07-28,5.08,5.17,4.915,4.95,760753.0
2021-07-29,5.03,5.05,4.77,4.85,478947.0
2021-07-30,4.85,4.85,4.52,4.69,925930.0
2021-08-03,4.66,4.84,4.63,4.83,660754.0
2021-08-04,4.7,4.78,4.52,4.54,482338.0
2021-08-05,4.54,4.63,4.49,4.51,591031.0
2021-08-06,4.58,4.64,4.39,4.44,522988.0
2021-08-09,4.36,4.38,4.225,4.33,914937.0
2021-08-10,4.29,4.52,4.27,4.49,1335953.0
2021-08-11,4.46,4.63,4.4,4.59,512649.0
2021-08-12,4.61,4.73,4.53,4.72,561944.0
2021-08-13,4.75,4.75,4.56,4.62,603221.0
2021-08-16,4.54,4.69,4.47,4.64,630442.0
2021-08-17,4.58,4.66,4.41,4.48,965645.0
2021-08-18,4.5,4.55,4.39,4.49,782649.0
2021-08-19,4.39,4.4,4.14,4.31,1820647.0
2021-08-20,4.29,4.495,4.23,4.45,441648.0
2021-08-23,4.6,4.61,4.41,4.58,424611.0
2021-08-24,4.64,4.86,4.54,4.83,748577.0
2021-08-25,4.81,4.85,4.69,4.71,640915.0
2021-08-26,4.62,4.88,4.62,4.87,699159.0
2021-08-27,4.87,5.21,4.87,5.16,1185498.0
2021-08-30,5.14,5.29,5.06,5.18,546535.0
2021-08-31,5.12,5.28,5.11,5.25,370501.0
2021-09-01,5.18,5.34,5.14,5.33,803713.0
2021-09-02,5.37,6.2,5.35,6.18,3030332.0
2021-09-03,6.11,6.3,5.87,6.1,1638381.0
2021-09-07,6.15,6.17,5.96,5.99,787758.0
2021-09-08,6.01,6.13,5.95,5.99,734221.0
2021-09-09,5.94,5.96,5.64,5.79,1038131.0
2021-09-10,5.89,6.055,5.89,5.98,1186384.0
2021-09-13,6.07,6.15,6.0,6.09,631303.0
2021-09-14,6.15,6.15,5.95,5.99,497994.0
2021-09-15,6.05,6.14,5.99,6.02,1482252.0
2021-09-16,6.0,6.01,5.87,5.97,673801.0
2021-09-17,5.95,5.96,5.58,5.61,1261080.0
2021-09-20,5.47,5.65,5.37,5.56,662299.0
2021-09-21,5.59,5.69,5.46,5.64,452456.0
2021-09-22,5.76,5.93,5.7,5.73,1032190.0
2021-09-23,5.8,5.97,5.75,5.97,1653261.0
2021-09-24,5.91,6.04,5.86,6.0,765190.0
2021-09-27,6.15,6.31,6.02,6.25,1250997.0
2021-09-28,6.26,6.37,6.14,6.25,1190673.0
2021-09-29,6.2,6.57,6.13,6.51,1291808.0
2021-09-30,6.5,6.51,6.29,6.4,841454.0
2021-10-01,6.4,6.5,6.37,6.4,714123.0
2021-10-04,6.46,6.5,6.22,6.31,1217027.0
2021-10-05,6.43,6.43,6.18,6.42,1060732.0
2021-10-06,6.36,6.45,6.14,6.16,1283610.0
2021-10-07,6.07,6.33,6.01,6.27,1161139.0
2021-10-08,6.33,6.45,6.27,6.4,586649.0
2021-10-12,6.42,6.56,6.35,6.38,786448.0
2021-10-13,6.35,6.38,6.16,6.28,778448.0
2021-10-14,6.41,6.71,6.3,6.58,792885.0
2021-10-15,6.72,6.74,6.33,6.45,739838.0
2021-10-18,6.51,6.58,6.28,6.28,859351.0
2021-10-19,6.28,6.28,6.04,6.19,1304060.0
2021-10-20,6.12,6.35,6.02,6.28,725998.0
2021-10-21,6.21,6.22,5.935,6.08,1213307.0
2021-10-22,6.15,6.37,6.11,6.34,1584392.0
2021-10-25,6.43,6.68,6.37,6.38,813115.0
2021-10-26,6.4,6.55,6.27,6.49,955307.0
2021-10-27,6.47,6.72,6.39,6.69,1355899.0
2021-10-28,6.59,7.055,6.53,7.0,1612745.0
2021-10-29,6.98,7.04,6.74,7.01,945952.0
2021-11-01,7.07,7.4,7.07,7.33,930591.0
2021-11-02,7.3,7.53,7.23,7.51,1033954.0
2021-11-03,7.43,7.71,7.34,7.55,1248164.0
2021-11-04,7.6,7.75,7.56,7.7,719533.0
2021-11-05,7.72,7.8,7.51,7.77,585143.0
2021-11-08,7.84,7.87,7.61,7.87,768515.0
2021-11-09,7.85,7.86,7.64,7.76,900262.0
2021-11-10,7.67,8.07,7.67,7.86,1036202.0
2021-11-11,7.99,8.18,7.96,8.09,763413.0
2021-11-12,8.06,8.3,8.06,8.28,757878.0
2021-11-15,8.16,8.35,8.14,8.28,720957.0
2021-11-16,8.26,8.37,8.15,8.17,658722.0
2021-11-17,8.14,8.32,8.07,8.15,1315860.0
2021-11-18,8.14,8.365,8.12,8.29,2447275.0
2021-11-19,8.16,8.21,7.72,7.76,888911.0
2021-11-22,7.71,8.02,7.62,7.87,631490.0
2021-11-23,7.94,7.96,7.645,7.72,379902.0
2021-11-24,7.67,7.76,7.53,7.68,251526.0
2021-11-25,7.65,7.92,7.55,7.81,258616.0
2021-11-26,7.24,7.49,7.18,7.43,715578.0
2021-11-29,7.77,8.19,7.4,7.42,833988.0
2021-11-30,7.26,7.29,6.84,7.09,974993.0
2021-12-01,7.22,7.31,6.74,6.74,590995.0
2021-12-02,6.71,7.04,6.57,6.83,1388125.0
2021-12-03,6.89,7.09,6.73,6.84,781783.0
2021-12-06,6.96,7.02,6.68,6.7,1364022.0
2021-12-07,6.88,7.0,6.67,6.67,1495924.0
2021-12-08,6.68,6.82,6.53,6.78,1054423.0
2021-12-09,6.7,6.82,6.65,6.77,739000.0
2021-12-10,6.83,6.93,6.69,6.75,770282.0
2021-12-13,6.78,6.79,6.49,6.56,819251.0
2021-12-14,6.56,6.6,6.26,6.28,786603.0
2021-12-15,6.27,6.32,6.0,6.15,1469403.0
2021-12-16,6.22,6.47,6.16,6.29,2076716.0
2021-12-17,6.2,6.31,6.02,6.24,2033659.0
2021-12-20,6.02,6.45,6.02,6.44,836013.0
2021-12-21,6.52,6.87,6.4,6.87,919048.0
2021-12-22,6.85,7.11,6.74,6.98,955537.0
2021-12-23,7.05,7.06,6.9,6.95,553038.0
2021-12-24,6.95,7.14,6.85,6.98,148868.0
2021-12-29,7.09,7.27,7.05,7.13,589947.0
2021-12-30,7.14,7.2,6.91,6.92,451347.0
2021-12-31,7.0,7.44,7.0,7.41,783397.0
2022-01-04,7.59,7.59,7.32,7.54,872478.0
2022-01-05,7.61,7.65,7.06,7.14,967065.0
2022-01-06,7.26,7.4,7.19,7.32,574057.0
2022-01-07,7.39,7.42,7.22,7.42,444863.0
2022-01-10,7.43,7.54,7.25,7.36,430879.0
2022-01-11,7.41,7.67,7.32,7.67,553638.0
2022-01-12,7.7,7.94,7.61,7.74,608339.0
2022-01-13,7.74,7.77,7.18,7.2,842690.0
2022-01-14,7.18,7.425,7.11,7.39,764737.0
2022-01-17,7.39,7.69,7.28,7.65,346178.0
2022-01-18,7.7,7.82,7.54,7.54,950642.0
2022-01-19,7.65,7.68,7.12,7.2,775311.0
2022-01-20,7.19,7.32,6.91,6.91,533074.0
2022-01-21,6.8,6.87,6.53,6.7,1260369.0
2022-01-24,6.68,6.68,6.29,6.6,1206551.0
2022-01-25,6.54,6.71,6.37,6.69,1025232.0
2022-01-26,6.89,7.13,6.79,6.91,1306354.0
2022-01-27,7.0,7.195,6.845,7.03,817733.0
2022-01-28,7.01,7.17,6.8,6.9,961642.0
2022-01-31,6.95,7.03,6.84,6.88,1044882.0
2022-02-01,6.85,6.96,6.68,6.96,1103525.0
2022-02-02,7.07,7.17,6.92,6.99,1642981.0
2022-02-03,6.94,6.94,6.67,6.68,887157.0
2022-02-04,6.79,6.97,6.65,6.71,1060902.0
2022-02-07,6.66,6.73,6.35,6.39,945075.0
2022-02-08,6.36,6.39,6.08,6.15,1256319.0
2022-02-09,6.2,6.465,6.1,6.42,688119.0
2022-02-10,6.36,6.48,6.23,6.25,742793.0
2022-02-11,6.3,6.59,6.28,6.41,797572.0
2022-02-14,6.4,6.5,6.28,6.3,721626.0
2022-02-15,6.2,6.37,6.13,6.36,747375.0
2022-02-16,6.4,6.53,6.37,6.39,1106614.0
2022-02-17,6.35,6.52,6.335,6.37,788259.0
2022-02-18,6.31,6.32,5.98,6.0,844720.0
2022-02-22,6.19,6.34,6.0,6.06,1052321.0
2022-02-23,6.06,6.63,6.06,6.61,2146949.0
2022-02-24,6.83,6.87,6.49,6.65,1996442.0
2022-02-25,6.71,7.38,6.66,7.11,2374255.0
2022-02-28,7.26,7.42,7.14,7.41,1930715.0
2022-03-01,7.48,7.935,7.46,7.68,2073896.0
2022-03-02,7.82,8.01,7.77,7.82,1532718.0
2022-03-03,7.81,7.91,7.485,7.55,1181200.0
2022-03-04,7.55,7.96,7.55,7.9,985470.0
2022-03-07,8.08,8.18,7.87,7.99,925526.0
2022-03-08,8.11,8.12,7.65,7.69,1334190.0
2022-03-09,7.48,7.7,7.27,7.36,1098156.0
2022-03-10,7.42,7.52,7.32,7.43,985257.0
2022-03-11,7.26,7.41,7.25,7.33,419419.0
2022-03-14,7.15,7.2,6.79,6.97,1227568.0
2022-03-15,6.75,6.9,6.54,6.87,1028596.0
2022-03-16,6.94,7.11,6.76,6.99,1031074.0
2022-03-17,7.16,7.52,7.13,7.41,989099.0
2022-03-18,7.44,7.5,7.29,7.4,976591.0
2022-03-21,7.61,7.99,7.46,7.93,716614.0
2022-03-22,7.95,8.0,7.75,7.84,743913.0
2022-03-23,8.0,8.14,7.91,8.03,791783.0
2022-03-24,8.02,8.285,7.88,8.18,732393.0
2022-03-25,8.16,8.55,8.12,8.44,862736.0
2022-03-28,8.28,8.6,8.17,8.45,635220.0
2022-03-29,8.39,8.6,8.14,8.56,1219639.0
2022-03-30,8.65,9.04,8.65,8.8,1297625.0
2022-03-31,8.75,8.91,8.645,8.71,603492.0
2022-04-01,8.69,9.27,8.65,8.95,1162583.0
2022-04-04,9.09,9.1,8.8,8.88,739755.0
2022-04-05,9.04,9.18,8.89,9.1,1121975.0
2022-04-06,9.19,9.35,8.96,9.05,1343501.0
2022-04-07,9.09,9.56,9.09,9.53,998441.0
2022-04-08,9.79,10.21,9.67,10.17,1876050.0
2022-04-11,10.01,10.13,9.75,9.82,1246720.0
2022-04-12,10.0,10.15,9.78,10.07,2415809.0
2022-04-13,10.22,10.35,9.88,10.04,1090856.0
2022-04-14,10.06,10.4,10.02,10.25,1286298.0
2022-04-18,10.45,10.91,10.35,10.9,1531194.0
2022-04-19,10.7,10.84,10.4,10.75,2620709.0
2022-04-20,10.7,11.25,10.69,11.01,1248210.0
2022-04-21,11.2,11.34,10.595,10.63,1346007.0
2022-04-22,10.5,10.71,10.29,10.35,1197325.0
2022-04-25,10.05,10.27,9.68,10.21,1683929.0
2022-04-26,10.31,10.62,10.3,10.42,2044319.0
2022-04-27,10.51,10.78,10.26,10.73,1129487.0
2022-04-28,10.9,10.94,10.42,10.84,1004408.0
2022-04-29,11.0,11.04,10.68,10.73,1177534.0
2022-05-02,10.7,10.87,10.37,10.85,2055529.0
2022-05-03,10.84,11.49,10.84,11.37,861809.0
2022-05-04,11.5,11.66,11.15,11.64,1343722.0
2022-05-05,11.74,11.75,11.05,11.26,735639.0
2022-05-06,11.23,11.32,10.69,10.8,737443.0
2022-05-09,10.49,10.58,10.01,10.06,957092.0
2022-05-10,10.3,10.45,9.71,10.07,1220786.0
2022-05-11,10.17,10.79,10.17,10.7,978160.0
2022-05-12,10.6,10.63,9.51,9.63,1189445.0
2022-05-13,9.91,10.34,9.75,10.09,835763.0
2022-05-16,10.14,10.48,10.05,10.13,709712.0
2022-05-17,10.23,10.69,10.2,10.6,765599.0
2022-05-18,10.7,10.7,10.02,10.18,327884.0
2022-05-19,9.94,10.33,9.92,10.21,506806.0
2022-05-20,10.35,10.42,9.78,9.99,463680.0
2022-05-24,10.07,10.36,10.0,10.17,457175.0
2022-05-25,10.22,10.71,10.15,10.53,606710.0
2022-05-26,10.6,10.78,10.36,10.51,514205.0
2022-05-27,10.34,10.49,10.22,10.45,462073.0
2022-05-30,10.54,11.175,10.5,11.11,505601.0
2022-05-31,11.16,11.3,10.78,10.98,852322.0
2022-06-01,11.13,11.46,10.95,11.26,722802.0
2022-06-02,11.16,11.32,11.08,11.11,513394.0
2022-06-03,11.09,11.14,10.73,10.76,429390.0
2022-06-06,10.89,11.375,10.81,11.2,1577513.0
2022-06-07,11.11,11.67,11.0,11.53,1524058.0
2022-06-08,11.6,12.0,11.41,11.52,1114307.0
2022-06-09,11.46,11.5,11.07,11.24,1166325.0
2022-06-10,11.07,11.2,10.83,11.06,1144219.0
2022-06-13,10.6,10.795,10.31,10.7,1487565.0
2022-06-14,10.86,10.86,9.695,9.87,1484273.0
2022-06-15,9.9,10.225,9.76,10.03,730769.0
2022-06-16,9.69,9.87,9.43,9.61,1822049.0
2022-06-17,9.62,9.7,8.85,8.97,1081375.0
2022-06-20,8.87,9.09,8.8,9.03,311164.0
2022-06-21,9.16,9.34,8.98,9.07,622260.0
2022-06-22,8.51,8.76,8.32,8.37,1090549.0
2022-06-23,8.44,8.56,7.535,7.59,1140587.0
2022-06-24,7.71,7.99,7.57,7.76,1024417.0
2022-06-27,7.84,8.32,7.72,8.29,692753.0
2022-06-28,8.5,8.76,8.34,8.73,1299482.0
2022-06-29,9.0,9.18,8.44,8.51,1053452.0
2022-06-30,8.3,8.56,7.96,8.0,1232849.0
2022-07-04,8.16,8.8,8.16,8.66,510539.0
2022-07-05,8.39,8.45,7.89,8.04,995924.0
2022-07-06,7.95,8.05,7.27,7.64,1226499.0
2022-07-07,8.17,8.73,8.14,8.66,1160869.0
2022-07-08,8.74,8.8,8.4,8.71,902062.0
2022-07-11,8.65,9.0,8.6,8.88,922423.0
2022-07-12,8.61,8.98,8.47,8.64,1228736.0
2022-07-13,8.64,8.89,8.48,8.81,906047.0
2022-07-14,8.55,8.85,8.46,8.8,928856.0
2022-07-15,9.05,9.24,8.81,9.17,626229.0
2022-07-18,9.49,9.67,9.24,9.57,1125118.0
2022-07-19,9.48,9.93,9.36,9.61,609781.0
2022-07-20,9.5,9.95,9.34,9.94,794720.0
2022-07-21,9.56,9.97,9.56,9.88,734557.0
2022-07-22,9.9,10.07,9.62,9.69,614213.0
2022-07-25,9.81,10.22,9.6,10.22,439341.0
2022-07-26,10.5,10.57,9.95,10.02,912840.0
2022-07-27,10.1,10.45,10.05,10.24,956993.0
2022-07-28,10.35,10.51,10.16,10.48,1217464.0
2022-07-29,10.67,11.12,10.48,11.01,1142027.0
2022-08-02,10.85,10.88,10.43,10.65,1294200.0
2022-08-03,10.74,10.92,10.385,10.66,1229476.0
2022-08-04,10.6,10.79,10.25,10.59,1075019.0
2022-08-05,10.38,10.98,10.37,10.87,649053.0
2022-08-08,10.88,10.9,10.43,10.59,586326.0
2022-08-09,10.7,10.76,10.52,10.67,596228.0
2022-08-10,10.72,11.08,10.52,11.06,829374.0
2022-08-11,11.21,11.4,10.98,11.34,640635.0
2022-08-12,11.29,11.71,11.23,11.5,895711.0
2022-08-15,11.14,11.25,10.81,11.22,520396.0
2022-08-16,11.33,11.565,11.18,11.41,742301.0
2022-08-17,11.35,11.59,11.16,11.53,671920.0
2022-08-18,11.6,11.73,11.4,11.62,850929.0
2022-08-19,11.54,11.65,11.33,11.58,510815.0
2022-08-22,11.42,11.65,11.21,11.62,516264.0
2022-08-23,11.71,12.11,11.68,11.82,1021239.0
2022-08-24,11.86,11.9,11.48,11.69,1886003.0
2022-08-25,11.77,11.89,11.42,11.55,713192.0
2022-08-26,11.55,12.18,11.38,11.93,1200179.0
2022-08-29,11.86,12.04,11.78,11.84,663084.0
2022-08-30,11.71,11.74,11.46,11.7,633050.0
2022-08-31,11.37,11.57,11.22,11.22,707281.0
2022-09-01,10.98,11.34,10.9,11.17,670927.0
2022-09-02,11.37,11.48,11.13,11.37,423980.0
2022-09-06,11.52,11.52,10.85,10.87,766334.0
2022-09-07,10.51,10.89,10.18,10.83,965367.0
2022-09-08,10.83,11.06,10.79,11.01,543103.0
2022-09-09,11.26,11.28,10.85,11.0,574227.0
2022-09-12,11.1,11.18,10.87,11.16,591387.0
2022-09-13,11.06,11.12,10.79,10.95,736171.0
2022-09-14,11.06,11.33,10.98,11.3,906845.0
2022-09-15,11.1,11.45,10.98,11.17,1229144.0
2022-09-16,11.07,11.09,10.59,10.67,1600675.0
2022-09-19,10.4,10.9,10.36,10.86,1105030.0
2022-09-20,10.81,10.86,10.48,10.76,493401.0
2022-09-21,10.87,10.95,10.49,10.5,347252.0
2022-09-22,10.8,10.8,10.03,10.06,937545.0
2022-09-23,9.77,9.99,9.24,9.7,1046264.0
2022-09-26,9.53,9.9,9.28,9.31,1240802.0
2022-09-27,9.42,9.69,9.32,9.49,960237.0
2022-09-28,9.53,9.825,9.4,9.81,580506.0
2022-09-29,9.75,9.92,9.49,9.89,481339.0
2022-09-30,9.85,10.06,9.59,9.93,667649.0
2022-10-03,10.21,10.45,10.09,10.38,762754.0
2022-10-04,10.6,10.78,10.48,10.6,633422.0
2022-10-05,10.53,10.915,10.38,10.78,390392.0
2022-10-06,10.75,10.97,10.48,10.57,557031.0
2022-10-07,10.5,10.69,10.33,10.42,536659.0
2022-10-11,10.19,10.35,10.0,10.15,352394.0
2022-10-12,10.08,10.27,9.9,10.15,383097.0
2022-10-13,9.95,10.92,9.95,10.81,727251.0
2022-10-14,10.67,10.87,10.505,10.52,514030.0
2022-10-17,10.65,10.77,10.48,10.48,386774.0
2022-10-18,10.58,10.63,10.01,10.17,278672.0
2022-10-19,10.15,10.26,10.045,10.1,293139.0
2022-10-20,10.18,10.32,9.91,9.97,414274.0
2022-10-21,10.0,10.0,9.68,9.72,377993.0
2022-10-24,9.7,9.85,9.47,9.74,399685.0
2022-10-25,9.72,9.89,9.59,9.87,380858.0
2022-10-26,9.87,10.18,9.81,10.11,573266.0
2022-10-27,10.17,10.37,10.07,10.24,519388.0
2022-10-28,10.1,10.105,9.45,10.0,1644178.0
2022-10-31,9.97,10.67,9.94,10.3,1213003.0
2022-11-01,10.45,10.79,10.26,10.49,597768.0
2022-11-02,10.51,11.02,10.49,10.73,812749.0
2022-11-03,10.84,11.74,10.76,11.58,1776967.0
2022-11-04,11.85,11.99,11.58,11.69,722892.0
2022-11-07,11.81,12.19,11.65,11.87,669772.0
2022-11-08,11.9,11.95,11.39,11.53,842951.0
2022-11-09,11.5,11.59,11.08,11.18,986054.0
2022-11-10,11.36,11.49,11.25,11.41,969201.0
2022-11-11,11.56,11.79,11.36,11.69,1600740.0
2022-11-14,11.67,12.03,11.65,11.73,731578.0
2022-11-15,11.81,11.9,11.6,11.78,802424.0
2022-11-16,11.76,11.76,11.36,11.38,678662.0
2022-11-17,11.25,11.39,11.15,11.34,819626.0
2022-11-18,11.1,11.525,11.05,11.47,803659.0
2022-11-21,11.31,11.49,10.97,11.44,1159596.0
2022-11-22,11.57,11.97,11.4,11.88,986409.0
2022-11-23,11.79,11.88,11.54,11.66,751273.0
2022-11-24,11.64,11.74,11.55,11.69,165878.0
2022-11-25,11.69,11.81,11.62,11.72,670460.0
2022-11-28,11.5,11.71,11.41,11.56,863990.0
2022-11-29,11.65,11.82,11.54,11.67,666862.0
2022-11-30,11.75,11.76,11.5,11.56,855128.0
2022-12-01,11.64,11.92,11.54,11.72,650338.0
2022-12-02,11.68,11.82,11.315,11.5,1167801.0
2022-12-05,11.62,11.62,11.2,11.24,923949.0
2022-12-06,11.16,11.32,11.02,11.04,1462411.0
2022-12-07,11.08,11.26,10.89,11.07,1355158.0
2022-12-08,11.24,11.35,10.91,10.96,1240690.0
2022-12-09,10.96,11.09,10.9,10.96,822324.0
2022-12-12,11.0,11.14,10.8,10.92,1078621.0
2022-12-13,11.02,11.17,10.75,10.87,1301668.0
2022-12-14,10.9,11.13,10.79,11.08,1131092.0
2022-12-15,10.99,11.03,10.7,10.77,870521.0
2022-12-16,10.62,10.68,9.87,9.93,1285950.0
2022-12-19,9.97,10.09,9.42,9.45,1542217.0
2022-12-20,9.39,9.41,9.2,9.26,892259.0
2022-12-21,9.42,9.93,9.29,9.86,1132748.0
2022-12-22,9.87,9.87,9.37,9.51,797872.0
2022-12-23,9.6,9.85,9.49,9.79,616391.0
2022-12-28,9.67,9.74,9.34,9.36,769752.0
2022-12-29,9.28,9.42,9.1,9.27,1088075.0
2022-12-30,9.2,9.53,9.15,9.47,857165.0
2023-01-03,9.3,9.35,8.35,8.4,1612429.0
2023-01-04,8.34,8.55,8.16,8.43,1659994.0
2023-01-05,8.38,8.47,8.225,8.26,633852.0
2023-01-06,8.37,8.47,8.23,8.32,1132195.0
2023-01-09,8.42,8.56,8.31,8.43,1159225.0
2023-01-10,8.39,8.39,8.115,8.28,1711664.0
2023-01-11,8.36,8.65,8.31,8.46,462524.0
2023-01-12,8.55,9.03,8.53,9.02,1057931.0
2023-01-13,9.06,9.06,8.76,8.91,810436.0
2023-01-16,8.8,9.0,8.77,8.91,434106.0
2023-01-17,8.99,9.13,8.8,9.11,1628207.0
2023-01-18,9.14,9.275,8.89,8.92,979720.0
2023-01-19,8.79,8.97,8.69,8.8,1052491.0
2023-01-20,8.83,9.07,8.73,8.8,991530.0
2023-01-23,8.85,9.09,8.81,8.85,1000126.0
2023-01-24,8.8,8.92,8.76,8.86,1163682.0
2023-01-25,8.8,8.8,8.35,8.39,1275633.0
2023-01-26,8.34,8.4,8.13,8.32,1582798.0
2023-01-27,8.32,8.52,8.21,8.39,1173078.0
2023-01-30,8.2,8.28,7.92,8.08,1245182.0
2023-01-31,8.11,8.4,8.03,8.3,1047654.0
2023-02-01,8.25,8.32,7.86,7.98,1578296.0
2023-02-02,8.01,8.16,7.84,8.02,1538421.0
2023-02-03,8.03,8.25,8.03,8.21,1402011.0
2023-02-06,8.21,8.27,7.975,8.08,880099.0
2023-02-07,8.09,8.31,8.08,8.28,580018.0
2023-02-08,8.3,8.35,8.005,8.08,920472.0
2023-02-09,8.13,8.43,8.03,8.1,1270749.0
2023-02-10,8.16,8.23,7.975,8.0,1208702.0
2023-02-13,7.95,8.45,7.93,8.28,1162154.0
2023-02-14,8.2,8.69,8.09,8.62,1113184.0
2023-02-15,8.55,8.62,8.37,8.4,572433.0
2023-02-16,8.37,8.45,8.29,8.33,549386.0
2023-02-17,8.22,8.22,7.95,7.95,846641.0
2023-02-21,7.89,8.05,7.82,7.82,553742.0
2023-02-22,7.85,8.035,7.79,7.8,980268.0
2023-02-23,7.92,8.27,7.92,8.2,857567.0
2023-02-24,8.19,8.68,8.01,8.63,1466015.0
2023-02-27,8.6,8.6,8.165,8.22,851891.0
2023-02-28,8.22,8.28,7.97,7.98,1031286.0
2023-03-01,7.95,8.26,7.88,8.19,661677.0
2023-03-02,8.21,8.31,8.1,8.22,852873.0
2023-03-03,8.18,8.535,8.17,8.45,557393.0
2023-03-06,8.32,8.45,8.06,8.38,523306.0
2023-03-07,8.36,8.45,8.22,8.31,492596.0
2023-03-08,8.32,8.49,8.26,8.47,730120.0
2023-03-09,8.48,8.915,8.48,8.52,1446312.0
2023-03-10,8.46,8.63,8.33,8.47,908683.0
2023-03-13,8.22,8.46,8.04,8.31,2021291.0
2023-03-14,8.33,8.625,8.15,8.27,1258273.0
2023-03-15,8.01,8.05,7.67,7.86,1556707.0
2023-03-16,7.72,8.065,7.65,8.02,1157454.0
2023-03-17,7.88,7.93,7.7,7.74,872115.0
2023-03-20,7.75,8.11,7.67,8.08,525349.0
2023-03-21,8.26,8.48,8.11,8.47,738232.0
2023-03-22,8.45,8.47,7.85,7.88,1809395.0
2023-03-23,7.97,8.215,7.69,7.78,1172965.0
2023-03-24,7.63,7.915,7.56,7.89,1110636.0
2023-03-27,7.99,7.99,7.62,7.86,549200.0
2023-03-28,7.83,7.96,7.68,7.82,1270939.0
2023-03-29,7.91,8.0,7.695,7.85,845033.0
2023-03-30,7.88,7.94,7.66,7.77,866174.0
2023-03-31,7.85,7.97,7.78,7.81,620938.0
2023-04-03,8.08,8.14,7.69,7.83,876473.0
2023-04-04,7.88,7.93,7.52,7.69,693610.0
2023-04-05,7.72,7.79,7.595,7.68,561495.0
2023-04-06,7.7,7.7,7.5,7.56,612957.0
2023-04-10,7.61,7.89,7.55,7.78,854004.0
2023-04-11,7.82,7.87,7.725,7.86,681331.0
2023-04-12,7.92,7.935,7.72,7.77,539653.0
2023-04-13,7.85,7.87,7.65,7.73,597897.0
2023-04-14,7.76,7.82,7.69,7.78,512205.0
2023-04-17,7.82,7.9,7.76,7.77,719805.0
2023-04-18,7.71,7.9,7.65,7.89,569717.0
2023-04-19,7.8,7.86,7.65,7.86,711974.0
2023-04-20,7.76,7.77,7.53,7.55,978438.0
2023-04-21,7.59,7.67,7.52,7.58,474954.0
2023-04-24,7.56,7.74,7.54,7.69,761799.0
2023-04-25,7.63,7.66,7.5,7.58,538362.0
2023-04-26,7.52,7.59,7.31,7.33,930863.0
2023-04-27,7.37,7.41,7.25,7.31,606279.0
2023-04-28,7.26,7.675,7.195,7.62,801758.0
2023-05-01,7.53,7.71,7.37,7.38,946704.0
2023-05-02,7.32,7.32,6.95,6.95,1049461.0
2023-05-03,6.82,6.97,6.78,6.92,786347.0
2023-05-04,6.91,7.03,6.79,6.91,611886.0
2023-05-05,7.05,7.29,7.05,7.24,498679.0
2023-05-08,7.31,7.44,7.22,7.25,565805.0
2023-05-09,7.21,7.515,7.2,7.49,511905.0
2023-05-10,7.5,7.57,7.26,7.26,630906.0
2023-05-11,7.21,7.38,7.015,7.13,635967.0
2023-05-12,7.2,7.3,7.125,7.2,355414.0
2023-05-15,7.25,7.41,7.14,7.35,712300.0
2023-05-16,7.35,7.46,7.31,7.33,348014.0
2023-05-17,7.4,7.62,7.1,7.57,836747.0
2023-05-18,7.55,7.87,7.365,7.78,1614600.0
2023-05-19,7.87,8.05,7.8,7.87,935919.0
2023-05-23,7.78,7.96,7.6,7.64,704363.0
2023-05-24,7.68,7.79,7.57,7.78,752310.0
2023-05-25,7.7,7.7,7.44,7.46,536283.0
2023-05-26,7.5,7.65,7.4,7.63,513081.0
2023-05-29,7.57,7.6,7.465,7.51,122028.0
2023-05-30,7.41,7.51,7.36,7.49,764174.0
2023-05-31,7.39,7.4,7.16,7.31,639017.0
2023-06-01,7.29,7.42,7.13,7.23,491415.0
2023-06-02,7.34,7.53,7.25,7.51,528468.0
2023-06-05,7.64,7.75,7.49,7.5,460157.0
2023-06-06,7.45,7.48,7.25,7.45,665314.0
2023-06-07,7.49,7.64,7.49,7.61,745035.0
2023-06-08,7.58,7.58,7.28,7.46,527713.0
2023-06-09,7.45,7.54,7.38,7.49,347526.0
2023-06-12,7.38,7.46,7.28,7.32,553858.0
2023-06-13,7.38,7.66,7.34,7.59,1065885.0
2023-06-14,7.61,7.63,7.23,7.32,609613.0
2023-06-15,7.34,7.61,7.29,7.58,1271686.0
2023-06-16,7.64,7.945,7.53,7.91,2172371.0
2023-06-19,7.87,7.96,7.8,7.9,143159.0
2023-06-20,7.88,7.88,7.745,7.81,597117.0
2023-06-21,7.77,8.2,7.74,8.18,1666190.0
2023-06-22,8.07,8.09,7.85,8.05,1833137.0
2023-06-23,7.93,8.055,7.83,8.0,1118636.0
2023-06-26,7.97,8.38,7.92,8.26,462712.0
2023-06-27,8.23,8.38,8.17,8.28,489927.0
2023-06-28,8.24,8.55,8.16,8.45,547561.0
2023-06-29,8.46,8.7,8.41,8.63,732881.0
2023-06-30,8.7,8.75,8.51,8.65,567176.0
2023-07-04,8.63,8.68,8.5,8.63,119604.0
2023-07-05,8.68,8.71,8.55,8.61,255747.0
2023-07-06,8.57,8.7,8.54,8.65,533502.0
2023-07-07,8.65,8.98,8.58,8.94,380652.0
2023-07-10,8.99,9.2,8.95,9.12,718446.0
2023-07-11,9.18,9.25,9.045,9.12,357135.0
2023-07-12,9.21,9.25,8.78,8.81,429492.0
2023-07-13,8.73,8.83,8.335,8.7,919850.0
2023-07-14,8.7,8.72,8.51,8.7,569377.0
2023-07-17,8.68,8.73,8.545,8.61,500833.0
2023-07-18,8.65,8.885,8.62,8.85,535644.0
2023-07-19,8.86,9.04,8.855,9.02,617396.0
2023-07-20,9.08,9.13,8.955,9.0,326396.0
2023-07-21,9.09,9.1,8.9,9.0,247321.0
2023-07-24,9.02,9.14,8.99,9.12,459462.0
2023-07-25,9.11,9.22,9.02,9.2,348086.0
2023-07-26,9.16,9.25,8.84,9.2,201599.0
2023-07-27,9.25,9.27,9.15,9.2,336842.0
2023-07-28,8.92,9.47,8.77,9.42,1035416.0
2023-07-31,9.45,9.45,9.1,9.3,814020.0
2023-08-01,9.25,9.385,9.17,9.31,410147.0
2023-08-02,9.25,9.34,9.15,9.26,590187.0
2023-08-03,9.27,9.52,9.18,9.49,361133.0
2023-08-04,9.5,9.745,9.28,9.36,871945.0
2023-08-08,9.28,9.465,9.21,9.35,369399.0
2023-08-09,9.6,9.7,9.25,9.43,885313.0
2023-08-10,9.42,9.48,9.195,9.31,508884.0
2023-08-11,9.3,9.49,9.21,9.33,304066.0
2023-08-14,9.31,9.395,9.265,9.36,412609.0
2023-08-15,9.28,9.35,9.19,9.34,432012.0
2023-08-16,9.33,9.425,9.195,9.3,849823.0
2023-08-17,9.34,9.465,9.23,9.4,1922029.0
2023-08-18,9.36,9.59,9.25,9.56,482980.0
2023-08-21,9.61,9.65,9.29,9.3,256119.0
2023-08-22,9.29,9.295,9.16,9.19,358253.0
2023-08-23,9.1,9.21,8.86,9.16,642526.0
2023-08-24,9.1,9.1,8.85,8.85,407140.0
2023-08-25,8.85,9.02,8.8,8.93,282924.0
2023-08-28,8.95,9.105,8.94,9.1,284044.0
2023-08-29,9.12,9.35,9.0,9.32,280151.0
2023-08-30,9.36,9.65,9.36,9.55,380945.0
2023-08-31,9.69,9.775,9.54,9.63,358020.0
2023-09-01,9.73,9.91,9.71,9.86,464095.0
2023-09-05,9.82,9.92,9.65,9.87,300169.0
2023-09-06,9.87,9.9,9.54,9.57,486138.0
2023-09-07,9.55,9.62,9.39,9.49,501753.0
2023-09-08,9.52,9.55,9.36,9.38,343562.0
2023-09-11,9.39,9.52,9.29,9.31,256127.0
2023-09-12,9.38,9.59,9.37,9.48,264146.0
2023-09-13,9.5,9.73,9.36,9.46,438171.0
2023-09-14,9.55,9.78,9.46,9.76,320653.0
2023-09-15,9.72,10.1,9.36,10.05,873444.0
2023-09-18,10.02,10.08,9.8,9.96,399170.0
2023-09-19,10.04,10.05,9.66,9.83,320233.0
2023-09-20,9.78,9.94,9.54,9.55,376189.0
2023-09-21,9.56,9.58,9.2,9.22,386460.0
2023-09-22,9.31,9.41,9.16,9.22,367701.0
2023-09-25,9.22,9.395,9.16,9.28,404574.0
2023-09-26,9.22,9.33,8.975,9.07,320781.0
2023-09-27,9.18,9.43,9.0,9.25,572563.0
2023-09-28,9.23,9.52,9.16,9.35,659106.0
2023-09-29,9.4,9.49,9.22,9.27,357153.0
2023-10-02,9.32,9.425,9.14,9.25,443909.0
2023-10-03,9.26,9.3,9.18,9.27,323203.0
2023-10-04,9.18,9.18,8.9,9.02,397215.0
2023-10-05,8.85,9.16,8.84,9.08,451664.0
2023-10-06,9.1,9.48,8.89,9.43,385142.0
2023-10-10,9.7,9.79,9.56,9.61,325142.0
2023-10-11,9.56,9.74,9.49,9.5,404259.0
2023-10-12,9.57,9.75,9.38,9.43,389176.0
2023-10-13,9.56,9.64,9.04,9.62,265101.0
2023-10-16,9.7,9.7,9.46,9.58,249962.0
2023-10-17,9.54,9.73,9.51,9.56,375082.0
2023-10-18,9.57,9.64,9.48,9.56,318416.0
2023-10-19,9.52,9.68,9.47,9.65,313166.0
2023-10-20,9.58,9.62,9.34,9.53,231633.0
2023-10-23,9.39,9.59,9.34,9.47,215027.0
2023-10-24,9.49,9.5,9.28,9.35,331215.0
2023-10-25,9.35,9.58,9.35,9.5,279953.0
2023-10-26,9.49,9.62,9.32,9.54,527346.0
2023-10-27,9.55,10.31,9.46,9.88,1413138.0
2023-10-30,9.82,10.06,9.74,9.76,689628.0
2023-10-31,9.81,10.115,9.78,10.07,752587.0
2023-11-01,10.1,10.49,10.04,10.29,767824.0
2023-11-02,10.3,10.49,10.3,10.34,430941.0
2023-11-03,10.36,10.47,10.17,10.33,798357.0
2023-11-06,10.43,10.5,9.95,10.0,478905.0
2023-11-07,9.83,10.09,9.72,9.95,693697.0
2023-11-08,9.84,11.22,9.485,9.58,638308.0
2023-11-09,9.56,9.8,9.32,9.62,352812.0
2023-11-10,9.7,9.88,9.61,9.85,382988.0
2023-11-13,9.86,9.94,9.675,9.81,661627.0
2023-11-14,9.76,10.13,9.76,10.09,452161.0
2023-11-15,10.24,10.24,9.765,9.86,474941.0
2023-11-16,9.88,9.95,9.61,9.87,594865.0
2023-11-17,9.81,10.17,9.77,9.77,436701.0
2023-11-20,9.87,10.36,9.61,10.24,787314.0
2023-11-21,10.21,10.31,10.12,10.26,347776.0
2023-11-22,10.04,10.47,10.03,10.28,565393.0
2023-11-23,10.17,10.39,10.05,10.35,96331.0
2023-11-24,10.27,10.37,10.225,10.33,122316.0
2023-11-27,10.12,10.31,10.11,10.12,242745.0
2023-11-28,10.18,10.18,9.74,9.77,371267.0
2023-11-29,9.76,9.81,9.41,9.46,386928.0
2023-11-30,9.52,9.525,9.3,9.3,437497.0
2023-12-01,9.39,9.39,9.1,9.24,804624.0
2023-12-04,9.2,9.22,8.96,9.12,366043.0
2023-12-05,9.1,9.24,8.9,8.93,296358.0
2023-12-06,8.82,9.0,8.76,8.79,521794.0
2023-12-07,8.8,8.845,8.585,8.62,503158.0
2023-12-08,8.65,8.85,8.57,8.59,767492.0
2023-12-11,8.49,8.55,8.185,8.23,1025604.0
2023-12-12,8.14,8.29,8.01,8.05,717439.0
2023-12-13,8.07,8.31,8.02,8.3,339340.0
2023-12-14,8.37,8.48,8.29,8.45,577754.0
2023-12-15,8.41,8.5,8.13,8.15,302248.0
2023-12-18,8.19,8.405,8.18,8.29,564350.0
2023-12-19,8.33,8.46,8.14,8.46,504755.0
2023-12-20,8.6,8.95,8.6,8.63,768399.0
2023-12-21,8.67,8.67,8.48,8.58,529438.0
2023-12-22,8.58,8.73,8.54,8.56,641104.0
2023-12-27,8.63,8.74,8.6,8.65,352684.0
2023-12-28,8.59,8.7,8.53,8.53,226647.0
2023-12-29,8.57,8.65,8.42,8.53,427939.0
2024-01-02,8.56,8.61,8.48,8.52,409580.0
2024-01-03,8.5,8.835,8.37,8.71,525346.0
2024-01-04,8.78,8.78,8.545,8.56,243640.0
2024-01-05,8.56,8.7,8.5,8.61,432647.0
2024-01-08,8.45,8.5,8.4,8.49,669343.0
2024-01-09,8.57,8.8,8.4,8.67,424012.0
2024-01-10,8.75,8.795,8.67,8.74,272960.0
2024-01-11,8.8,9.115,8.7,8.98,944666.0
2024-01-12,9.15,9.46,9.14,9.42,449974.0
2024-01-15,9.34,9.495,9.27,9.47,181424.0
2024-01-16,9.28,9.4,8.92,8.94,403998.0
2024-01-17,8.86,8.9,8.63,8.82,315858.0
2024-01-18,8.81,8.81,8.34,8.49,640853.0
2024-01-19,8.49,8.55,8.385,8.44,320279.0
2024-01-22,8.39,8.45,8.24,8.3,316967.0
2024-01-23,8.27,8.785,8.27,8.75,759939.0
2024-01-24,8.81,9.06,8.61,9.02,383701.0
2024-01-25,9.06,9.19,8.76,9.12,185404.0
2024-01-26,9.15,9.15,8.94,9.05,165024.0
2024-01-29,8.89,9.17,8.8,8.81,215643.0
2024-01-30,8.84,9.02,8.8,8.84,303701.0
2024-01-31,8.86,8.9,8.8,8.82,279115.0
2024-02-01,8.9,8.97,8.79,8.85,246345.0
2024-02-02,8.79,8.95,8.65,8.67,186411.0
2024-02-05,8.61,8.645,8.455,8.56,237391.0
2024-02-06,8.61,8.61,8.45,8.52,208308.0
2024-02-07,8.47,9.04,8.47,9.02,727562.0
2024-02-08,9.02,9.19,8.94,9.12,336745.0
2024-02-09,9.16,9.2,9.075,9.12,223281.0
2024-02-12,9.08,9.31,8.97,9.24,151146.0
2024-02-13,9.19,9.28,8.93,9.01,654528.0
2024-02-14,9.14,9.2,8.93,8.97,391393.0
2024-02-15,8.95,9.44,8.95,9.4,686133.0
2024-02-16,9.42,9.42,9.26,9.36,206806.0
2024-02-20,9.31,9.45,9.06,9.08,227049.0
2024-02-21,9.27,9.79,9.15,9.77,397205.0
2024-02-22,9.71,9.8,9.58,9.7,240524.0
2024-02-23,9.6,9.69,9.42,9.61,193074.0
2024-02-26,9.59,9.76,9.46,9.72,212230.0
2024-02-27,9.69,9.935,9.66,9.91,383537.0
2024-02-28,9.84,10.11,9.8,10.03,260326.0
2024-02-29,10.1,10.19,10.0,10.04,170655.0
2024-03-01,10.11,10.28,10.05,10.23,195194.0
2024-03-04,10.3,10.51,9.7,10.4,458564.0
2024-03-05,10.49,11.05,10.295,10.34,572962.0
2024-03-06,10.34,10.66,10.175,10.35,454654.0
2024-03-07,10.38,10.39,10.11,10.13,203586.0
2024-03-08,10.04,10.1,9.84,9.87,241517.0
2024-03-11,9.79,9.93,9.77,9.91,118409.0
2024-03-12,9.88,10.01,9.77,9.99,145571.0
2024-03-13,10.04,10.15,9.89,10.1,274460.0
2024-03-14,10.14,10.24,9.93,9.97,214397.0
2024-03-15,9.97,10.09,9.9,9.94,146459.0
2024-03-18,9.92,10.05,9.77,9.89,236916.0
2024-03-19,9.89,10.01,9.88,9.95,207408.0
2024-03-20,9.9,9.955,9.84,9.88,117131.0
2024-03-21,9.81,10.04,9.76,9.94,170715.0
2024-03-22,9.94,9.94,9.67,9.72,152059.0
2024-03-25,9.73,10.02,9.59,9.94,290584.0
2024-03-26,9.94,10.0,9.84,9.87,250642.0
2024-03-27,9.82,9.84,9.64,9.69,351486.0
2024-03-28,9.8,9.99,9.61,9.88,540351.0
2024-04-01,9.89,9.97,9.6,9.97,182369.0
2024-04-02,9.98,10.03,9.85,9.94,138337.0
2024-04-03,9.95,10.08,9.835,9.9,328393.0
2024-04-04,9.94,9.95,9.78,9.91,310268.0
2024-04-05,9.93,9.95,9.78,9.82,456669.0
2024-04-08,9.9,10.13,9.7,10.13,725306.0
2024-04-09,10.11,10.35,10.0,10.35,642454.0
2024-04-10,10.33,10.68,10.22,10.53,387029.0
2024-04-11,10.6,10.69,10.34,10.5,336322.0
2024-04-12,10.57,10.8,10.435,10.49,362681.0
2024-04-15,10.43,10.46,10.09,10.12,297576.0
2024-04-16,10.02,10.34,10.02,10.24,309928.0
2024-04-17,10.06,10.55,10.05,10.37,316976.0
2024-04-18,10.42,10.48,10.3,10.34,282816.0
2024-04-19,10.3,10.67,10.3,10.56,253473.0
2024-04-22,10.53,10.75,10.34,10.48,231166.0
2024-04-23,10.46,10.67,10.45,10.47,293251.0
2024-04-24,10.45,10.68,10.345,10.37,208649.0
2024-04-25,10.25,10.75,10.25,10.73,265734.0
2024-04-26,10.91,11.14,10.73,10.84,354439.0
2024-04-29,10.8,10.87,10.7,10.83,248430.0
2024-04-30,10.8,10.83,10.68,10.74,282608.0
2024-05-01,10.6,10.75,10.6,10.65,527511.0
2024-05-02,10.61,10.8,10.61,10.74,250867.0
2024-05-03,10.77,10.89,10.63,10.67,162319.0
2024-05-06,10.65,11.1,10.64,10.95,238445.0
2024-05-07,10.96,11.09,10.89,11.09,189364.0
2024-05-08,11.1,11.1,10.75,10.89,143898.0
2024-05-09,10.88,10.9,10.74,10.8,541454.0
2024-05-10,10.83,11.07,10.78,10.82,254114.0
2024-05-13,10.86,10.93,10.785,10.88,224818.0
2024-05-14,10.89,10.92,10.73,10.91,210756.0
2024-05-15,10.93,11.03,10.74,10.98,251621.0
2024-05-16,11.05,11.1,10.88,10.99,563971.0
2024-05-17,10.99,11.07,10.89,10.98,154913.0
2024-05-21,10.92,11.1,10.92,11.08,992352.0
2024-05-22,11.05,11.11,10.92,11.09,350676.0
2024-05-23,11.12,11.48,11.08,11.29,2520629.0
2024-05-24,11.32,11.49,11.19,11.47,393626.0
2024-05-27,11.5,11.64,11.48,11.58,174400.0
2024-05-28,11.58,11.72,11.53,11.65,482581.0
2024-05-29,11.57,11.65,11.39,11.51,331934.0
2024-05-30,11.43,11.63,11.35,11.54,278022.0
2024-05-31,11.6,11.72,11.37,11.59,169240.0
2024-06-03,11.66,11.73,11.22,11.29,298094.0
2024-06-04,11.26,11.26,10.92,11.03,434965.0
2024-06-05,11.03,11.18,10.93,11.08,205694.0
2024-06-06,11.08,11.6,11.08,11.45,290158.0
2024-06-07,11.44,11.57,11.33,11.47,283546.0
2024-06-10,11.5,11.665,11.48,11.56,264399.0
2024-06-11,11.0,11.0,10.72,10.85,4139374.0
2024-06-12,10.86,11.05,10.585,10.65,1590397.0
2024-06-13,10.68,10.8,10.43,10.44,758962.0
2024-06-14,10.41,10.485,9.98,10.22,1023913.0
2024-06-17,10.2,10.26,10.03,10.17,802163.0
2024-06-18,10.18,10.53,10.04,10.41,1740640.0
2024-06-19,10.4,10.6,10.28,10.32,693834.0
2024-06-20,10.41,10.52,10.33,10.38,814961.0
2024-06-21,10.35,10.48,10.27,10.29,728609.0
2024-06-24,10.36,10.63,10.34,10.61,442087.0
2024-06-25,10.56,10.75,10.45,10.65,528389.0
2024-06-26,10.65,10.75,10.325,10.43,571783.0
2024-06-27,10.48,10.54,10.3,10.33,457334.0
2024-06-28,10.42,10.5,9.92,10.38,1294580.0
2024-07-02,10.38,10.59,10.24,10.36,561321.0
2024-07-03,10.39,10.46,10.16,10.42,234179.0
2024-07-04,10.43,10.5,10.35,10.4,62578.0
2024-07-05,10.37,10.37,10.05,10.09,255816.0
2024-07-08,10.09,10.26,10.06,10.24,207367.0
2024-07-09,10.1,10.26,9.915,10.04,672283.0
2024-07-10,10.03,10.04,9.81,9.93,955765.0
2024-07-11,9.92,10.13,9.88,10.04,668917.0
2024-07-12,10.12,10.12,9.94,9.94,307518.0
2024-07-15,9.96,10.1,9.94,10.03,466897.0
2024-07-16,10.04,10.07,9.92,10.0,339074.0
2024-07-17,10.03,10.05,9.915,9.96,566093.0
2024-07-18,9.94,10.08,9.94,10.02,468205.0
2024-07-19,9.97,10.07,9.91,9.99,361579.0
2024-07-22,9.93,10.1,9.93,10.09,453979.0
2024-07-23,10.03,10.24,10.0,10.2,455617.0
2024-07-24,10.25,10.25,9.75,9.89,535726.0
2024-07-25,9.92,9.925,9.7,9.8,434423.0
2024-07-26,9.78,9.87,8.9,9.77,2263507.0
2024-07-29,9.7,9.75,9.32,9.39,916535.0
2024-07-30,9.37,9.49,9.31,9.38,436858.0
2024-07-31,9.49,9.68,9.4,9.63,447665.0
2024-08-01,9.65,9.77,9.43,9.55,770421.0
2024-08-02,9.44,9.79,9.06,9.13,603361.0
2024-08-06,9.05,9.21,8.9,9.0,618718.0
2024-08-07,9.1,9.31,8.93,8.94,788774.0
2024-08-08,8.94,9.13,8.88,8.93,279889.0
2024-08-09,8.95,8.96,8.795,8.85,302600.0
2024-08-12,8.88,9.56,8.82,9.54,964697.0
2024-08-13,9.48,9.6,9.41,9.58,235512.0
2024-08-14,9.52,9.79,9.49,9.75,370353.0
2024-08-15,9.77,10.13,9.71,9.92,674925.0
2024-08-16,9.8,9.83,9.64,9.7,179261.0
2024-08-19,9.66,9.85,9.54,9.54,261031.0
2024-08-20,9.51,9.55,9.36,9.43,144409.0
2024-08-21,9.48,9.54,9.37,9.4,117327.0
2024-08-22,9.43,9.51,9.26,9.47,146200.0
2024-08-23,9.5,9.61,9.48,9.6,115340.0
2024-08-26,9.7,9.77,9.57,9.72,417715.0
2024-08-27,9.65,9.72,9.51,9.59,300754.0
2024-08-28,9.54,9.64,9.48,9.61,151987.0
2024-08-29,9.63,9.745,9.53,9.71,235755.0
2024-08-30,9.64,9.74,9.51,9.72,181198.0
2024-09-03,9.6,9.75,9.22,9.31,322764.0
2024-09-04,9.28,9.48,9.12,9.14,167378.0
2024-09-05,9.19,9.37,9.08,9.2,263192.0
2024-09-06,9.19,9.29,8.95,9.02,274532.0
2024-09-09,9.08,9.08,8.96,8.98,144791.0
2024-09-10,8.98,8.98,8.57,8.91,521903.0
2024-09-11,8.93,9.15,8.68,9.05,913442.0
2024-09-12,9.09,9.33,9.0,9.3,587861.0
2024-09-13,9.34,9.34,9.055,9.12,709009.0
2024-09-16,9.2,9.35,8.98,9.01,382451.0
2024-09-17,8.97,9.17,8.94,9.17,366153.0
2024-09-18,9.15,9.17,8.91,9.01,233742.0
2024-09-19,9.14,9.305,9.1,9.29,346355.0
2024-09-20,9.24,9.25,9.05,9.2,549092.0
2024-09-23,9.06,9.33,8.96,9.18,226711.0
2024-09-24,9.24,9.38,9.115,9.17,383651.0
2024-09-25,9.07,9.2,8.96,9.01,165982.0
2024-09-26,8.95,9.18,8.84,8.84,257383.0
2024-09-27,8.92,9.34,8.92,9.21,333906.0
2024-09-30,9.18,9.54,9.14,9.45,425141.0
2024-10-01,9.32,9.63,9.29,9.63,441989.0
2024-10-02,9.74,9.75,9.46,9.5,155699.0
2024-10-03,9.55,9.72,9.4,9.71,651458.0
2024-10-04,9.72,9.76,9.585,9.63,229214.0
2024-10-07,9.7,9.97,9.68,9.85,714335.0
2024-10-08,9.54,9.56,9.16,9.25,1308564.0
2024-10-09,9.15,9.255,9.1,9.23,1043818.0
2024-10-10,9.23,9.41,9.2,9.26,757096.0
2024-10-11,9.22,9.41,9.12,9.37,568190.0
2024-10-15,9.02,9.2,8.95,9.16,685864.0
2024-10-16,9.13,9.21,9.03,9.17,363855.0
2024-10-17,9.19,9.36,9.15,9.24,571843.0
2024-10-18,9.19,9.29,8.9,9.1,285225.0
2024-10-21,9.15,9.25,9.04,9.18,269332.0
2024-10-22,9.11,9.26,9.085,9.22,310849.0
2024-10-23,9.25,9.25,9.06,9.12,604344.0
2024-10-24,9.12,9.2,9.025,9.18,414658.0
2024-10-25,9.05,9.275,8.98,9.12,329793.0
2024-10-28,8.91,9.1,8.755,8.9,359202.0
2024-10-29,8.91,9.1,8.89,9.01,286601.0
2024-10-30,9.02,9.06,8.88,8.96,200937.0
2024-10-31,8.97,9.0,8.69,8.71,600253.0
2024-11-01,8.78,8.87,8.63,8.75,630657.0
2024-11-04,8.8,8.97,8.64,8.67,508738.0
2024-11-05,8.68,8.71,8.5,8.66,282760.0
2024-11-06,8.66,8.86,8.5,8.82,715485.0
2024-11-07,8.75,9.13,8.71,9.06,357714.0
2024-11-08,9.08,9.08,8.83,9.0,182723.0
2024-11-11,8.9,9.21,8.88,9.18,416951.0
2024-11-12,9.25,9.39,9.05,9.2,684488.0
2024-11-13,9.13,9.31,8.94,9.2,490098.0
2024-11-14,9.21,9.37,8.89,9.05,706458.0
2024-11-15,9.01,9.01,8.57,8.61,867109.0
2024-11-18,8.65,8.7,8.55,8.58,925478.0
2024-11-19,8.55,8.69,8.5,8.56,420446.0
2024-11-20,8.61,9.165,8.58,9.12,947325.0
2024-11-21,9.25,9.665,9.25,9.6,1048416.0
2024-11-22,9.57,9.67,9.36,9.37,472999.0
2024-11-25,9.35,9.37,9.07,9.2,612051.0
2024-11-26,9.16,9.18,8.88,8.9,401450.0
2024-11-27,8.82,9.05,8.82,8.91,185945.0
2024-11-28,8.89,9.005,8.88,8.89,125838.0
2024-11-29,8.88,9.11,8.88,9.0,155909.0
2024-12-02,8.99,9.175,8.93,9.11,302508.0
2024-12-03,9.18,9.18,8.83,8.91,632215.0
2024-12-04,8.89,9.0,8.635,8.69,404079.0
2024-12-05,8.71,9.08,8.69,8.95,364866.0
2024-12-06,8.96,8.98,8.56,8.73,467523.0
2024-12-09,8.79,8.92,8.75,8.82,374957.0
2024-12-10,8.85,8.92,8.68,8.73,369256.0
2024-12-11,8.77,9.06,8.73,9.01,535178.0
2024-12-12,9.03,9.04,8.74,8.94,484958.0
2024-12-13,9.0,9.0,8.73,8.82,345948.0
2024-12-16,8.77,8.82,8.6,8.61,238031.0
2024-12-17,8.57,8.7,8.39,8.63,452435.0
2024-12-18,8.63,8.73,8.47,8.54,450760.0
2024-12-19,8.5,8.61,8.405,8.45,369300.0
2024-12-20,8.27,8.51,8.27,8.49,292539.0
2024-12-23,8.46,8.95,8.45,8.94,330023.0
2024-12-24,8.94,9.19,8.94,9.14,198431.0
2024-12-27,9.18,9.29,9.07,9.12,174934.0
2024-12-30,9.19,9.62,9.15,9.6,485317.0
2024-12-31,9.51,9.92,9.5,9.86,620867.0
2025-01-02,9.97,10.055,9.86,10.04,427088.0
2025-01-03,10.04,10.17,9.87,9.93,361418.0
2025-01-06,10.0,10.18,9.96,10.13,461019.0
2025-01-07,10.15,10.23,10.0,10.06,530679.0
2025-01-08,10.06,10.35,10.06,10.3,478988.0
2025-01-09,10.3,10.45,10.28,10.43,118871.0
2025-01-10,10.59,10.67,10.31,10.39,332095.0
2025-01-13,10.39,10.49,10.04,10.05,616122.0
2025-01-14,10.04,10.2,10.0,10.12,526319.0
2025-01-15,10.15,10.24,10.08,10.13,899668.0
2025-01-16,10.13,10.13,9.785,9.9,556797.0
2025-01-17,9.89,10.09,9.82,10.09,313009.0
2025-01-20,10.04,10.3,10.0,10.14,119131.0
2025-01-21,10.3,10.38,9.975,10.12,751420.0
2025-01-22,10.3,10.35,10.07,10.15,327250.0
2025-01-23,10.18,10.42,10.0,10.03,617663.0
2025-01-24,9.99,10.01,9.66,9.75,534208.0
2025-01-27,9.57,9.7,9.31,9.43,676829.0
2025-01-28,9.48,9.48,9.23,9.27,533005.0
2025-01-29,9.23,9.27,9.07,9.22,690406.0
2025-01-30,9.21,9.29,9.05,9.24,610265.0
2025-01-31,9.27,9.27,9.04,9.23,626388.0
2025-02-03,9.12,9.39,9.02,9.35,643214.0
2025-02-04,9.28,9.345,9.185,9.21,273404.0
2025-02-05,9.15,9.25,9.1,9.21,411804.0
2025-02-06,9.28,9.28,8.98,9.04,246652.0
2025-02-07,9.03,9.345,9.03,9.3,315771.0
2025-02-10,9.34,9.72,9.26,9.5,461887.0
2025-02-11,9.55,9.71,9.54,9.68,390198.0
2025-02-12,9.67,9.78,9.49,9.55,455595.0
2025-02-13,9.53,9.75,9.53,9.71,363398.0
2025-02-14,9.77,9.77,9.63,9.67,423324.0
2025-02-18,9.69,9.85,9.6,9.8,268855.0
2025-02-19,9.82,10.08,9.51,10.08,456493.0
2025-02-20,10.07,10.11,9.8,9.84,229385.0
2025-02-21,9.83,10.07,9.77,9.79,376683.0
2025-02-24,9.8,9.83,9.65,9.68,130259.0
2025-02-25,9.68,9.68,9.33,9.36,249839.0
2025-02-26,9.36,9.62,9.29,9.52,219206.0
2025-02-27,9.56,9.71,9.525,9.65,354592.0
2025-02-28,10.0,10.23,9.63,10.09,1485443.0
2025-03-03,10.04,10.19,9.52,9.54,1097334.0
2025-03-04,9.37,9.83,9.26,9.63,681755.0
2025-03-05,9.19,9.71,9.09,9.5,692623.0
2025-03-06,9.31,9.5,8.87,8.97,1352388.0
2025-03-07,9.04,9.88,9.04,9.33,2359072.0
2025-03-10,9.34,9.39,9.08,9.12,803608.0
2025-03-11,9.17,9.385,9.13,9.25,460564.0
2025-03-12,9.3,9.64,9.22,9.51,687890.0
2025-03-13,9.49,9.67,9.35,9.41,717297.0
2025-03-14,9.46,9.6,9.25,9.55,506272.0
2025-03-17,9.59,9.83,9.36,9.72,252371.0
2025-03-18,9.75,9.84,9.7,9.8,187957.0
2025-03-19,9.84,10.31,9.84,10.27,690805.0
2025-03-20,10.2,10.49,10.16,10.38,541766.0
2025-03-21,10.49,10.49,10.25,10.43,375214.0
2025-03-24,10.48,10.68,10.39,10.56,520880.0
2025-03-25,10.56,10.7,10.28,10.6,735724.0
2025-03-26,10.64,10.84,10.63,10.7,603731.0
2025-03-27,10.72,10.88,10.61,10.64,384705.0
2025-03-28,10.63,10.75,10.51,10.71,327441.0
2025-03-31,10.66,10.86,10.61,10.84,354851.0
2025-04-01,10.79,11.07,10.74,11.02,444404.0
2025-04-02,10.94,11.15,10.83,11.14,234833.0
2025-04-03,10.67,10.84,10.14,10.18,657765.0
2025-04-04,9.75,9.75,8.82,9.16,1206812.0
2025-04-07,8.79,9.16,8.51,8.95,895075.0
2025-04-08,9.23,9.26,8.12,8.21,781964.0
2025-04-09,8.05,8.97,7.81,8.86,771928.0
2025-04-10,8.6,8.9,8.29,8.42,579446.0
2025-04-11,8.55,9.15,8.435,9.01,640693.0
2025-04-14,9.21,9.28,8.95,9.12,395611.0
2025-04-15,9.15,9.57,9.02,9.42,384487.0
2025-04-16,9.44,9.79,9.31,9.77,303172.0
2025-04-17,9.86,10.05,9.8,9.98,227902.0
2025-04-21,9.84,9.99,9.39,9.85,277274.0
2025-04-22,10.05,10.34,9.68,10.33,331749.0
2025-04-23,10.46,10.46,10.07,10.16,272023.0
2025-04-24,10.24,10.51,10.16,10.18,452407.0
2025-04-25,10.2,10.45,10.13,10.25,340106.0
2025-04-28,10.18,10.37,10.01,10.28,338798.0
2025-04-29,10.14,10.405,10.14,10.17,246164.0
2025-04-30,10.06,10.06,9.64,9.79,632973.0
2025-05-01,9.8,10.11,9.8,9.92,353633.0
2025-05-02,10.14,10.58,9.95,10.39,578735.0
2025-05-05,10.25,10.3,10.1,10.11,201320.0
2025-05-06,10.07,10.42,10.07,10.25,212881.0
2025-05-07,10.23,10.4,10.13,10.24,663267.0
2025-05-08,10.3,10.38,9.98,10.25,825740.0
2025-05-09,10.26,10.53,10.21,10.51,230556.0
2025-05-12,10.79,10.93,10.49,10.77,401383.0
2025-05-13,10.85,11.02,10.69,10.71,450977.0
2025-05-14,10.73,10.85,10.56,10.79,392200.0
2025-05-15,10.71,10.71,10.35,10.47,473849.0
2025-05-16,10.47,10.54,10.18,10.32,812320.0
2025-05-20,10.32,10.72,10.12,10.7,458036.0
2025-05-21,10.71,11.025,10.46,10.84,339958.0
2025-05-22,10.77,10.9,10.57,10.69,286181.0
2025-05-23,10.57,11.15,10.54,11.12,413703.0
2025-05-26,11.08,11.54,10.9,11.5,276059.0
2025-05-27,11.38,11.54,10.975,11.03,537098.0
2025-05-28,11.1,11.28,10.91,11.26,452148.0
2025-05-29,11.27,11.38,11.12,11.33,626913.0
2025-05-30,11.17,11.25,11.01,11.18,526860.0
2025-06-02,11.44,11.62,11.2,11.22,820937.0
2025-06-03,11.3,11.72,11.22,11.54,1217942.0
2025-06-04,11.49,11.64,11.29,11.44,448978.0
2025-06-05,11.43,11.59,11.26,11.39,492593.0
2025-06-06,11.47,11.81,11.44,11.68,916248.0
2025-06-09,11.68,11.87,11.56,11.6,526867.0
2025-06-10,11.73,11.81,11.63,11.69,251801.0
2025-06-11,11.79,12.0,11.41,11.95,456184.0
2025-06-12,11.87,12.0,11.83,12.0,591705.0
2025-06-13,12.26,12.35,11.96,12.13,918438.0
2025-06-16,12.01,12.24,11.97,12.14,508839.0
2025-06-17,12.23,12.58,11.9,12.41,615918.0
2025-06-18,12.38,12.69,12.35,12.42,801878.0
2025-06-19,12.49,12.7,12.41,12.65,188868.0
2025-06-20,12.66,12.74,12.51,12.68,378391.0
2025-06-23,12.69,12.75,12.09,12.1,617502.0
2025-06-24,11.99,12.06,11.8,11.82,753923.0
2025-06-25,11.83,12.1,11.4,11.53,700155.0
2025-06-26,11.53,11.64,11.45,11.6,351536.0
2025-06-27,11.64,11.84,11.55,11.78,443462.0
2025-06-30,11.79,11.83,11.645,11.83,418176.0
2025-07-02,11.91,11.92,11.44,11.63,836037.0
2025-07-03,11.59,11.7,11.32,11.47,317244.0
2025-07-04,11.42,11.53,11.38,11.44,102439.0
2025-07-07,11.44,11.44,11.19,11.38,593791.0
2025-07-08,11.26,11.61,11.26,11.39,361668.0
2025-07-09,11.34,11.5,11.27,11.45,236147.0
2025-07-10,11.25,11.4,11.15,11.21,357713.0
2025-07-11,11.29,11.51,11.23,11.48,253410.0
2025-07-14,11.47,11.6,11.25,11.52,542371.0
2025-07-15,11.49,11.75,11.44,11.59,363445.0
2025-07-16,11.5,11.69,11.29,11.33,340231.0
2025-07-17,11.31,11.47,11.08,11.19,465302.0
2025-07-18,11.29,11.41,11.08,11.37,303003.0
2025-07-21,11.29,11.44,10.84,10.88,568872.0
2025-07-22,10.75,10.98,10.64,10.68,524119.0
2025-07-23,10.68,10.92,10.68,10.9,589998.0
2025-07-24,10.86,11.08,10.77,11.02,595874.0
2025-07-25,11.0,11.145,10.93,11.02,327614.0
2025-07-28,11.1,11.2,10.945,11.11,372722.0
2025-07-29,11.13,11.29,11.01,11.18,308561.0
2025-07-30,11.12,11.28,11.05,11.1,275079.0
2025-07-31,11.15,11.41,10.995,11.05,466234.0
2025-08-01,10.97,11.07,10.81,11.03,468093.0
2025-08-05,10.99,11.11,10.7,10.99,440952.0
2025-08-06,11.04,11.12,10.79,10.84,623088.0
2025-08-07,11.79,11.84,10.73,10.77,737187.0
2025-08-08,10.87,11.15,10.69,10.83,525705.0
2025-08-11,10.77,11.0,10.77,10.89,383999.0
2025-08-12,10.87,11.0,10.72,10.89,937598.0
2025-08-13,10.82,10.86,10.4,10.41,652858.0
2025-08-14,10.4,10.535,10.29,10.51,457474.0
2025-08-15,10.46,10.59,10.31,10.43,355901.0
2025-08-18,10.4,10.49,10.26,10.46,252406.0
2025-08-19,10.4,10.42,10.14,10.18,360783.0
2025-08-20,10.21,10.28,10.06,10.23,575029.0
2025-08-21,10.25,10.68,10.22,10.63,540324.0
2025-08-22,10.72,10.91,10.72,10.87,343594.0
2025-08-25,10.98,10.99,10.7,10.87,301475.0
2025-08-26,10.76,10.9,10.65,10.88,365686.0
2025-08-27,10.97,11.21,10.88,10.99,332402.0
2025-08-28,11.02,11.15,10.94,11.1,443942.0
2025-08-29,11.02,11.14,11.01,11.11,268671.0
2025-09-02,11.11,11.29,11.05,11.27,202389.0
2025-09-03,11.25,11.34,11.09,11.17,381959.0
2025-09-04,11.11,11.51,11.1,11.5,481112.0
2025-09-05,11.46,11.46,11.19,11.32,376353.0
2025-09-08,11.25,11.35,11.2,11.33,390169.0
2025-09-09,11.31,11.5,11.3,11.38,576670.0
2025-09-10,11.4,11.53,11.31,11.5,360923.0
2025-09-11,11.47,11.645,11.41,11.42,404888.0
2025-09-12,11.46,11.71,11.36,11.47,360883.0
2025-09-15,10.75,11.59,10.64,11.2,360574.0
2025-09-16,11.29,11.61,11.17,11.5,399156.0
2025-09-17,11.49,11.58,11.39,11.44,281756.0
2025-09-18,11.46,11.48,11.31,11.32,147698.0
2025-09-19,11.25,11.31,11.0,11.26,670645.0
2025-09-22,11.28,11.71,11.15,11.66,436942.0
2025-09-23,11.72,11.74,11.33,11.37,656397.0
2025-09-24,11.48,11.55,11.27,11.42,417037.0
2025-09-25,11.39,11.44,11.275,11.4,535241.0
2025-09-26,11.45,11.76,11.43,11.72,396753.0
2025-09-29,11.71,11.8,11.44,11.62,360057.0
2025-09-30,11.52,11.55,11.38,11.41,362820.0
2025-10-01,11.36,11.63,11.35,11.61,195435.0
2025-10-02,11.66,11.67,11.47,11.53,398258.0
2025-10-03,11.6,11.95,11.59,11.86,297322.0
2025-10-06,11.89,12.03,11.77,11.84,189013.0
2025-10-07,11.85,12.18,11.78,12.14,336511.0
2025-10-08,12.18,12.32,12.02,12.23,237471.0
2025-10-09,12.3,12.47,12.105,12.14,363249.0
2025-10-10,12.01,12.13,11.51,11.53,387694.0
2025-10-14,11.45,11.73,11.34,11.53,549904.0
2025-10-15,11.57,11.8,11.52,11.57,145230.0
2025-10-16,11.62,11.89,11.03,11.09,514685.0
2025-10-17,11.08,11.2,10.93,11.07,298694.0
2025-10-20,11.12,11.34,11.04,11.11,537944.0
2025-10-21,11.08,11.36,10.98,11.29,585838.0
2025-10-22,11.23,11.36,11.04,11.33,546700.0
2025-10-23,11.49,11.58,11.29,11.5,419483.0
2025-10-24,11.51,11.54,11.22,11.4,308239.0
2025-10-27,11.4,11.49,11.29,11.37,215176.0
2025-10-28,11.26,11.47,11.11,11.12,462340.0
2025-10-29,11.38,11.42,10.82,11.05,1266344.0
2025-10-30,10.81,11.03,10.75,10.87,549797.0
2025-10-31,10.86,11.18,10.82,11.13,331078.0
2025-11-03,11.1,11.64,11.05,11.13,618166.0
2025-11-04,11.27,11.7,11.27,11.59,544153.0
2025-11-05,11.8,12.11,11.74,11.83,1314164.0
2025-11-06,11.82,12.03,11.74,11.92,335019.0
2025-11-07,11.96,12.03,11.86,11.97,723065.0
2025-11-10,11.99,12.15,11.88,12.12,715820.0
2025-11-11,12.11,12.25,12.08,12.22,411879.0
2025-11-12,12.16,12.18,12.03,12.12,278648.0
2025-11-13,12.14,12.19,11.75,11.81,505436.0
2025-11-14,11.76,12.02,11.6,12.0,441344.0
2025-11-17,11.98,12.11,11.88,11.94,473904.0
2025-11-18,11.85,12.3,11.85,12.25,457617.0
2025-11-19,12.07,12.4,12.03,12.34,272285.0
2025-11-20,12.4,12.69,12.29,12.31,365225.0
2025-11-21,12.22,12.24,11.92,12.17,197698.0
2025-11-24,12.13,12.41,12.13,12.31,244814.0
2025-11-25,12.21,12.32,11.95,12.22,355661.0
2025-11-26,12.23,12.31,12.06,12.09,269821.0