Date,Open,High,Low,Close,Volume
2010-04-09,16.75,16.8,15.0,15.7,12806457.0
2010-04-12,15.65,16.0,14.68,14.71,6528325.0
2010-04-13,14.7,15.47,14.15,15.07,10726706.0
2010-04-14,15.4,15.61,15.06,15.25,4618092.0
2010-04-15,15.16,15.28,14.49,14.6,1823904.0
2010-04-16,14.45,14.62,13.6,13.85,2919875.0
2010-04-19,13.48,14.24,13.0,14.05,4521042.0
2010-04-20,14.24,15.18,14.1,14.46,3938800.0
2010-04-21,14.7,15.1,14.51,15.1,5225567.0
2010-04-22,14.95,14.95,14.36,14.5,3155174.0
2010-04-23,14.5,14.69,14.27,14.5,823045.0
2010-04-26,14.7,14.7,14.36,14.5,2313850.0
2010-04-27,14.55,14.55,13.88,13.89,1108298.0
2010-04-28,14.0,14.06,13.53,14.04,1398385.0
2010-04-29,14.2,14.35,13.67,13.69,1608654.0
2010-04-30,13.86,14.1,13.8,13.88,1012505.0
2010-05-03,13.89,14.01,13.55,13.65,959919.0
2010-05-04,13.6,13.6,12.75,13.09,1286402.0
2010-05-05,12.89,13.51,12.44,13.24,5963865.0
2010-05-06,13.13,13.3,12.38,12.95,921428.0
2010-05-07,12.94,12.97,11.94,12.07,2069016.0
2010-05-10,12.6,12.6,11.86,11.99,1853322.0
2010-05-11,11.85,12.5,11.71,12.45,3346325.0
2010-05-12,12.45,13.26,12.35,12.78,1420429.0
2010-05-13,12.8,13.1,12.52,12.82,1235048.0
2010-05-14,12.8,12.8,12.25,12.63,504828.0
2010-05-17,12.5,12.51,11.9,11.93,1836648.0
2010-05-18,12.1,12.18,11.45,11.48,502036.0
2010-05-19,11.49,11.6,10.31,11.0,6064008.0
2010-05-20,10.6,10.68,9.9,10.06,2771425.0
2010-05-21,9.95,10.69,9.89,10.68,968851.0
2010-05-25,10.15,10.3,10.03,10.28,782369.0
2010-05-26,10.55,10.7,10.08,10.25,705696.0
2010-05-27,10.44,10.66,10.26,10.28,809231.0
2010-05-28,10.37,10.52,10.11,10.23,692235.0
2010-05-31,10.65,10.94,10.47,10.65,1468337.0
2010-06-01,10.55,10.88,10.4,10.48,803671.0
2010-06-02,10.6,10.65,10.31,10.51,1886574.0
2010-06-03,10.6,11.1,10.6,11.02,3748436.0
2010-06-04,10.76,10.8,10.43,10.54,527256.0
2010-06-07,10.6,10.63,10.44,10.55,310112.0
2010-06-08,10.61,10.65,10.3,10.49,522889.0
2010-06-09,10.6,10.7,10.28,10.55,990329.0
2010-06-10,10.8,11.29,10.75,11.25,1715771.0
2010-06-11,11.1,11.23,10.78,10.94,492830.0
2010-06-14,11.15,11.15,10.63,10.75,965223.0
2010-06-15,10.9,10.99,10.83,10.95,1040734.0
2010-06-16,10.88,11.16,10.78,11.15,551750.0
2010-06-17,11.14,11.69,10.96,11.55,642597.0
2010-06-18,11.61,12.09,11.45,12.09,1007369.0
2010-06-21,12.27,12.35,11.9,12.0,1071867.0
2010-06-22,11.95,12.07,11.59,11.77,365321.0
2010-06-23,11.82,11.9,11.5,11.63,163106.0
2010-06-24,11.58,11.6,11.25,11.26,174041.0
2010-06-25,11.35,11.6,11.23,11.55,504533.0
2010-06-28,11.53,12.0,11.35,11.7,428073.0
2010-06-29,11.5,11.5,11.07,11.1,1529585.0
2010-06-30,11.15,11.29,10.95,11.01,648087.0
2010-07-02,11.07,11.17,10.73,11.0,397983.0
2010-07-05,10.99,11.2,10.8,10.91,368990.0
2010-07-06,11.05,11.3,10.86,10.99,481355.0
2010-07-07,11.2,12.1,11.19,11.84,1748647.0
2010-07-08,12.0,12.0,11.72,11.79,559768.0
2010-07-09,11.8,12.28,11.6,12.11,1067274.0
2010-07-12,12.08,12.08,11.74,11.9,432043.0
2010-07-13,12.03,12.19,11.96,12.0,949605.0
2010-07-14,11.97,12.0,11.69,11.78,505114.0
2010-07-15,11.71,11.94,11.71,11.8,935947.0
2010-07-16,11.8,11.8,11.5,11.59,763174.0
2010-07-19,11.73,11.95,11.71,11.9,1082728.0
2010-07-20,11.89,11.95,11.77,11.86,139615.0
2010-07-21,11.91,11.98,11.8,11.97,279818.0
2010-07-22,12.05,12.23,12.02,12.23,380287.0
2010-07-23,12.23,12.24,11.95,12.1,351784.0
2010-07-26,12.1,12.17,11.98,12.06,1780863.0
2010-07-27,12.18,12.18,11.6,11.85,646905.0
2010-07-28,11.8,11.9,11.59,11.89,269507.0
2010-07-29,11.99,11.99,11.65,11.7,121155.0
2010-07-30,11.56,11.75,11.45,11.75,373605.0
2010-08-03,11.92,11.94,11.77,11.92,552498.0
2010-08-04,11.92,11.95,11.78,11.78,190933.0
2010-08-05,11.69,11.78,11.55,11.56,319995.0
2010-08-06,11.55,11.68,11.45,11.5,65432.0
2010-08-09,11.48,11.5,11.25,11.3,195670.0
2010-08-10,11.26,11.28,11.05,11.2,330333.0
2010-08-11,11.06,11.1,10.65,10.71,386438.0
2010-08-12,10.71,11.11,10.53,10.97,1927438.0
2010-08-13,10.98,11.05,10.62,10.86,63874.0
2010-08-16,10.93,11.0,10.72,10.74,604348.0
2010-08-17,10.99,10.99,10.61,10.63,636921.0
2010-08-18,10.55,10.55,10.2,10.33,286346.0
2010-08-19,10.34,10.65,10.21,10.6,615365.0
2010-08-20,10.61,10.69,10.31,10.32,481730.0
2010-08-23,10.42,10.42,10.18,10.26,341283.0
2010-08-24,10.12,10.38,9.98,10.33,371268.0
2010-08-25,10.38,10.6,10.09,10.31,617498.0
2010-08-26,10.64,10.66,10.4,10.45,672208.0
2010-08-27,10.59,10.6,10.24,10.53,516756.0
2010-08-30,10.6,10.62,10.25,10.28,246460.0
2010-08-31,10.28,10.42,10.12,10.39,482995.0
2010-09-01,10.49,10.66,10.48,10.58,788747.0
2010-09-02,10.5,10.63,10.47,10.59,267597.0
2010-09-03,10.6,10.7,10.5,10.57,306026.0
2010-09-07,10.54,10.54,10.3,10.4,243622.0
2010-09-08,10.37,10.37,10.1,10.14,1040692.0
2010-09-09,10.17,10.34,9.96,10.0,1807182.0
2010-09-10,10.05,10.05,9.9,9.95,643104.0
2010-09-13,10.0,10.61,9.95,10.51,4460793.0
2010-09-14,10.45,11.0,10.4,10.67,2386490.0
2010-09-15,10.6,10.8,10.47,10.67,749763.0
2010-09-16,10.74,10.74,10.47,10.51,105128.0
2010-09-17,10.48,10.58,10.15,10.15,710271.0
2010-09-20,10.26,10.32,10.0,10.32,319909.0
2010-09-21,10.34,10.34,10.1,10.2,294914.0
2010-09-22,10.29,10.29,10.04,10.2,397767.0
2010-09-23,10.1,10.14,10.05,10.07,211063.0
2010-09-24,10.09,10.15,10.03,10.14,466980.0
2010-09-27,10.1,10.17,10.03,10.04,338431.0
2010-09-28,10.04,10.07,10.0,10.06,318046.0
2010-09-29,10.05,10.35,10.01,10.27,966551.0
2010-09-30,10.28,10.56,10.2,10.37,1246621.0
2010-10-01,10.45,10.71,10.44,10.65,2547875.0
2010-10-04,10.64,10.93,10.58,10.84,999557.0
2010-10-05,10.77,11.18,10.77,10.81,1651326.0
2010-10-06,10.81,11.45,10.8,11.29,4115850.0
2010-10-07,11.35,11.42,10.95,11.01,908239.0
2010-10-08,11.09,11.25,10.95,11.25,603585.0
2010-10-12,11.26,11.3,11.15,11.24,426226.0
2010-10-13,11.3,11.77,11.22,11.27,4447119.0
2010-10-14,11.26,11.3,10.95,11.0,1006223.0
2010-10-15,11.09,11.09,10.7,10.8,956357.0
2010-10-18,10.97,10.97,10.71,10.82,351622.0
2010-10-19,10.84,10.84,10.49,10.55,742141.0
2010-10-20,10.63,10.96,10.6,10.94,499099.0
2010-10-21,10.9,10.98,10.68,10.75,384005.0
2010-10-22,10.84,10.95,10.8,10.85,378588.0
2010-10-25,10.93,10.93,10.78,10.85,276975.0
2010-10-26,10.87,11.07,10.67,11.02,1779620.0
2010-10-27,10.9,11.29,10.8,11.24,851655.0
2010-10-28,11.31,11.81,11.31,11.65,4540487.0
2010-10-29,11.65,11.75,11.35,11.35,1905476.0
2010-11-01,11.47,11.81,11.4,11.66,6107647.0
2010-11-02,11.65,11.87,11.65,11.71,1341469.0
2010-11-03,11.74,11.75,11.62,11.67,261078.0
2010-11-04,11.79,12.02,11.67,11.71,2135141.0
2010-11-05,11.79,11.79,11.51,11.65,408789.0
2010-11-08,11.72,11.86,11.55,11.8,672703.0
2010-11-09,11.88,11.9,11.45,11.47,796858.0
2010-11-10,11.56,11.68,11.33,11.42,1640824.0
2010-11-11,11.51,11.68,11.4,11.54,320340.0
2010-11-12,11.53,11.61,11.33,11.55,380767.0
2010-11-15,11.59,11.59,11.31,11.4,445270.0
2010-11-16,11.29,11.34,11.2,11.31,615772.0
2010-11-17,11.35,11.66,11.26,11.45,859759.0
2010-11-18,11.63,11.8,11.44,11.45,1201379.0
2010-11-19,11.47,11.54,11.4,11.53,1092373.0
2010-11-22,11.6,11.8,11.5,11.79,546055.0
2010-11-23,11.85,12.18,11.75,12.05,1870546.0
2010-11-24,12.19,12.54,12.17,12.33,1822009.0
2010-11-25,12.48,12.62,12.45,12.54,1196068.0
2010-11-26,12.4,12.74,12.3,12.65,424327.0
2010-11-29,12.8,12.9,12.43,12.87,2040875.0
2010-11-30,12.9,13.91,12.88,13.75,5394882.0
2010-12-01,13.98,14.13,13.87,14.07,3571389.0
2010-12-02,14.1,14.14,13.88,13.9,1642301.0
2010-12-03,13.8,14.06,13.78,14.02,2055569.0
2010-12-06,14.05,14.5,13.97,14.47,1165828.0
2010-12-07,14.66,15.05,14.4,14.5,2761789.0
2010-12-08,14.5,14.55,14.15,14.25,709759.0
2010-12-09,14.25,14.44,14.01,14.12,386489.0
2010-12-10,14.06,14.06,13.66,13.89,813711.0
2010-12-13,13.88,13.91,13.62,13.8,722963.0
2010-12-14,13.68,13.85,13.6,13.81,893350.0
2010-12-15,13.84,14.25,13.7,14.23,1248894.0
2010-12-16,14.35,15.05,14.2,14.79,2795165.0
2010-12-17,14.88,15.7,14.87,15.48,4782047.0
2010-12-20,15.45,15.62,15.23,15.54,1155143.0
2010-12-21,15.36,16.0,15.21,15.8,2272284.0
2010-12-22,15.9,16.0,15.75,15.93,2133396.0
2010-12-23,15.8,15.88,15.4,15.48,741044.0
2010-12-24,15.51,15.7,15.51,15.51,37303.0
2010-12-29,15.6,15.6,15.15,15.16,451900.0
2010-12-30,15.13,15.21,14.97,15.05,598720.0
2010-12-31,14.95,15.09,14.8,15.02,237656.0
2011-01-04,15.32,15.33,14.56,14.84,690781.0
2011-01-05,14.73,14.9,14.73,14.79,383453.0
2011-01-06,14.9,14.9,14.56,14.76,344342.0
2011-01-07,14.77,14.84,14.51,14.75,274494.0
2011-01-10,14.9,14.9,14.56,14.8,447675.0
2011-01-11,14.96,15.45,14.8,15.3,1150691.0
2011-01-12,15.4,15.8,15.32,15.55,800422.0
2011-01-13,15.51,15.64,15.4,15.56,293045.0
2011-01-14,15.5,15.67,15.4,15.46,705135.0
2011-01-17,15.49,15.78,15.45,15.7,323778.0
2011-01-18,15.8,16.24,15.7,15.75,1199206.0
2011-01-19,15.89,16.21,15.81,16.11,2193128.0
2011-01-20,15.63,16.2,15.63,16.1,2009809.0
2011-01-21,16.15,16.39,15.95,16.26,963513.0
2011-01-24,16.4,16.4,16.0,16.15,2263672.0
2011-01-25,16.15,16.35,16.09,16.32,1808936.0
2011-01-26,16.3,16.87,16.25,16.86,1444387.0
2011-01-27,16.8,16.93,16.44,16.64,720702.0
2011-01-28,16.71,16.97,16.69,16.8,722870.0
2011-01-31,16.74,17.13,16.64,16.86,1003235.0
2011-02-01,17.0,17.3,16.85,16.9,1464156.0
2011-02-02,16.87,17.0,16.56,16.65,529813.0
2011-02-03,16.7,16.75,16.42,16.65,442835.0
2011-02-04,16.62,16.77,16.21,16.54,616225.0
2011-02-07,16.56,16.74,16.26,16.3,498889.0
2011-02-08,16.3,16.7,16.1,16.61,887060.0
2011-02-09,16.6,16.67,16.42,16.44,446250.0
2011-02-10,16.49,16.5,16.31,16.35,116043.0
2011-02-11,16.4,16.68,16.35,16.57,799613.0
2011-02-14,16.73,16.75,16.5,16.65,332590.0
2011-02-15,16.65,16.65,16.4,16.5,1106872.0
2011-02-16,16.5,16.65,16.26,16.47,608713.0
2011-02-17,16.58,16.58,16.37,16.45,298526.0
2011-02-18,16.43,16.63,16.39,16.63,531052.0
2011-02-22,16.65,17.1,16.65,16.9,1901245.0
2011-02-23,16.86,17.03,16.69,16.78,1124541.0
2011-02-24,16.78,16.78,16.26,16.48,1033481.0
2011-02-25,16.5,16.5,16.1,16.24,742000.0
2011-02-28,16.21,16.62,16.21,16.43,698365.0
2011-03-01,16.5,16.65,16.42,16.56,586587.0
2011-03-02,16.58,16.94,16.48,16.9,1134850.0
2011-03-03,16.76,18.08,16.76,17.88,3095652.0
2011-03-04,17.95,18.88,17.95,18.57,3023003.0
2011-03-07,18.85,18.95,17.9,17.97,991799.0
2011-03-08,17.95,17.95,17.09,17.52,2021821.0
2011-03-10,16.5,16.75,16.23,16.46,862556.0
2011-03-11,16.25,16.61,16.17,16.3,627417.0
2011-03-14,16.19,16.5,16.17,16.35,655987.0
2011-03-15,15.76,16.25,15.25,16.12,1372108.0
2011-03-16,16.12,16.85,16.1,16.19,3579866.0
2011-03-17,16.42,17.0,16.4,16.91,1623651.0
2011-03-18,16.95,16.95,16.6,16.79,542153.0
2011-03-21,17.0,17.15,16.75,16.87,654122.0
2011-03-22,16.85,16.87,16.42,16.67,710336.0
2011-03-23,16.53,16.96,16.5,16.83,533740.0
2011-03-24,16.85,16.95,16.78,16.86,522808.0
2011-03-25,16.88,17.07,16.78,16.99,851812.0
2011-03-28,16.85,16.95,16.15,16.3,827114.0
2011-03-29,16.23,16.48,16.22,16.36,1421438.0
2011-03-30,16.42,16.67,16.34,16.47,489642.0
2011-03-31,16.6,16.85,16.6,16.8,824529.0
2011-04-01,16.84,17.42,16.76,17.22,2512368.0
2011-04-04,17.25,17.25,17.02,17.16,651424.0
2011-04-05,17.16,17.16,16.96,17.01,1004797.0
2011-04-06,16.7,17.02,16.53,16.67,1079190.0
2011-04-07,16.74,16.74,16.34,16.38,2535047.0
2011-04-08,16.37,17.04,16.36,16.85,1881497.0
2011-04-11,16.73,16.81,16.41,16.57,419287.0
2011-04-12,16.45,16.48,15.72,15.89,596881.0
2011-04-13,16.0,16.23,15.84,15.97,482229.0
2011-04-14,16.0,16.0,15.57,15.63,1084841.0
2011-04-15,15.87,15.87,15.1,15.32,1256061.0
2011-04-18,15.05,15.41,15.01,15.25,471712.0
2011-04-19,15.3,15.4,15.01,15.03,446927.0
2011-04-20,15.29,15.44,15.17,15.28,667984.0
2011-04-21,15.3,15.39,15.1,15.17,924946.0
2011-04-25,15.27,15.38,14.89,14.95,529162.0
2011-04-26,15.0,15.21,14.95,15.2,427771.0
2011-04-27,15.25,15.26,14.75,15.1,913698.0
2011-04-28,15.05,15.25,15.05,15.25,855601.0
2011-04-29,15.26,15.72,15.17,15.38,831876.0
2011-05-02,15.34,15.53,15.04,15.16,591172.0
2011-05-03,15.17,15.74,14.89,14.9,776818.0
2011-05-04,14.91,15.28,14.91,14.99,1290882.0
2011-05-05,14.95,14.99,14.22,14.52,648472.0
2011-05-06,14.69,14.87,14.5,14.62,948289.0
2011-05-09,14.8,14.95,14.65,14.85,1482933.0
2011-05-10,14.9,15.8,14.83,15.79,2036234.0
2011-05-11,15.74,16.0,15.46,15.47,2446470.0
2011-05-12,15.35,15.76,15.1,15.68,956244.0
2011-05-13,15.84,16.35,15.84,16.2,1283711.0
2011-05-16,16.31,16.34,16.11,16.34,571392.0
2011-05-17,16.24,16.3,15.45,15.68,1961611.0
2011-05-18,15.89,16.15,15.77,15.82,2235604.0
2011-05-19,15.94,16.88,15.94,16.73,2251173.0
2011-05-20,16.69,17.08,16.45,17.08,729139.0
2011-05-24,17.0,17.05,16.47,16.88,1120878.0
2011-05-25,16.83,17.0,16.78,16.87,1516198.0
2011-05-26,16.78,16.9,16.66,16.88,1047265.0
2011-05-27,16.9,17.28,16.83,17.19,1099305.0
2011-05-30,17.21,17.25,16.9,16.96,279882.0
2011-05-31,17.12,17.9,16.9,17.9,3006073.0
2011-06-01,17.65,17.65,17.17,17.25,1415879.0
2011-06-02,17.26,17.58,17.16,17.3,622590.0
2011-06-03,16.94,17.67,16.74,17.63,1772535.0
2011-06-06,17.59,17.59,16.99,17.06,904704.0
2011-06-07,17.04,17.13,16.82,16.84,1377747.0
2011-06-08,16.7,16.91,16.32,16.41,862653.0
2011-06-09,16.36,17.0,16.25,16.79,968942.0
2011-06-10,16.63,16.67,16.36,16.49,966968.0
2011-06-13,16.54,17.04,15.95,16.21,1447484.0
2011-06-14,16.32,16.5,16.1,16.31,1456815.0
2011-06-15,16.19,16.22,15.84,15.84,4147569.0
2011-06-16,15.86,16.03,15.15,15.21,1955975.0
2011-06-17,15.25,15.36,14.73,15.22,4641536.0
2011-06-20,15.2,15.25,14.72,14.73,1609376.0
2011-06-21,14.86,15.14,14.66,14.98,1697048.0
2011-06-22,15.04,15.8,15.0,15.49,1661058.0
2011-06-23,15.27,15.45,14.8,15.23,1370805.0
2011-06-24,15.25,15.25,14.86,14.96,833785.0
2011-06-27,14.95,15.21,14.85,14.85,462714.0
2011-06-28,14.91,15.07,14.8,14.84,847916.0
2011-06-29,14.9,15.6,14.86,15.3,931300.0
2011-06-30,15.35,15.35,15.08,15.17,960422.0
2011-07-04,15.16,15.46,15.16,15.26,249123.0
2011-07-05,15.38,15.39,14.88,14.99,876038.0
2011-07-06,15.15,15.18,14.64,14.75,967956.0
2011-07-07,14.95,15.09,14.88,15.0,958133.0
2011-07-08,14.99,15.24,14.84,15.16,430194.0
2011-07-11,15.0,15.08,14.72,14.9,503084.0
2011-07-12,14.73,14.87,14.67,14.74,766994.0
2011-07-13,14.81,15.0,14.71,14.77,1012443.0
2011-07-14,14.91,14.91,14.65,14.76,847595.0
2011-07-15,14.99,15.17,14.79,14.83,1712209.0
2011-07-18,14.85,14.89,14.55,14.85,778867.0
2011-07-19,14.87,15.13,14.87,14.91,1582112.0
2011-07-20,15.15,15.84,15.05,15.46,2579492.0
2011-07-21,15.58,15.94,15.35,15.85,1054453.0
2011-07-22,15.77,15.97,15.58,15.85,489300.0
2011-07-25,15.85,16.07,15.48,15.95,509871.0
2011-07-26,15.93,15.94,15.54,15.59,794509.0
2011-07-27,15.62,15.68,15.36,15.56,834598.0
2011-07-28,15.6,15.61,14.98,15.47,2988602.0
2011-07-29,15.33,15.58,15.02,15.55,575462.0
2011-08-02,15.55,15.9,15.45,15.55,590217.0
2011-08-03,15.58,15.75,15.0,15.62,2011395.0
2011-08-04,15.69,15.69,13.63,13.88,1618532.0
2011-08-05,13.99,14.27,12.45,12.96,1277441.0
2011-08-08,12.49,12.65,11.39,11.51,2001129.0
2011-08-09,12.18,12.22,11.28,11.83,1619736.0
2011-08-10,11.99,12.73,11.84,12.32,1035095.0
2011-08-11,12.5,13.34,12.24,13.26,1175451.0
2011-08-12,13.54,14.08,13.36,13.39,1876424.0
2011-08-15,13.56,14.0,13.19,13.5,2426425.0
2011-08-16,13.31,13.37,13.09,13.15,811846.0
2011-08-17,13.48,13.48,13.02,13.02,991417.0
2011-08-18,12.8,13.31,12.18,12.83,820988.0
2011-08-19,12.79,12.85,12.18,12.25,947411.0
2011-08-22,12.61,12.62,11.94,11.97,1068156.0
2011-08-23,12.2,12.61,11.83,12.57,2519022.0
2011-08-24,12.58,12.72,12.33,12.35,494963.0
2011-08-25,12.37,13.07,12.37,12.89,1845067.0
2011-08-26,12.9,13.44,12.46,13.38,533118.0
2011-08-29,13.71,13.99,13.6,13.66,594990.0
2011-08-30,13.65,13.93,13.29,13.82,179340.0
2011-08-31,13.9,14.04,13.56,13.97,482249.0
2011-09-01,14.0,14.04,13.62,13.8,365294.0
2011-09-02,13.81,13.81,13.34,13.51,163915.0
2011-09-06,13.2,13.2,12.73,12.98,426406.0
2011-09-07,13.16,13.8,13.06,13.62,1431130.0
2011-09-08,13.55,13.77,13.25,13.7,5673019.0
2011-09-09,13.7,13.87,13.45,13.62,521576.0
2011-09-12,13.4,13.53,12.99,13.22,524346.0
2011-09-13,13.25,13.77,13.17,13.43,1265483.0
2011-09-14,13.65,14.1,13.51,14.1,2465132.0
2011-09-15,14.11,14.16,13.87,14.1,1796371.0
2011-09-16,14.0,14.0,13.5,13.61,425377.0
2011-09-19,13.56,13.85,13.22,13.25,487290.0
2011-09-20,13.2,13.64,13.07,13.36,629748.0
2011-09-21,13.22,13.33,12.79,12.8,454242.0
2011-09-22,12.3,12.35,10.72,11.14,1923614.0
2011-09-23,10.98,10.99,10.32,10.6,3348943.0
2011-09-26,10.77,10.97,10.4,10.95,1941059.0
2011-09-27,11.26,11.76,11.12,11.22,2315969.0
2011-09-28,11.3,11.39,10.7,10.91,1145051.0
2011-09-29,11.2,11.58,10.61,10.69,1256781.0
2011-09-30,10.55,11.03,10.36,10.75,753175.0
2011-10-03,10.72,10.72,9.99,10.06,1052718.0
2011-10-04,10.05,10.05,9.62,9.97,1311750.0
2011-10-05,10.35,10.65,10.22,10.52,1284360.0
2011-10-06,10.68,11.23,10.6,11.17,1417899.0
2011-10-07,11.38,11.38,10.75,10.82,988013.0
2011-10-11,11.44,11.9,11.05,11.59,1714727.0
2011-10-12,11.9,12.7,11.7,12.6,1407322.0
2011-10-13,12.32,12.45,12.0,12.15,745660.0
2011-10-14,12.5,12.75,12.39,12.55,868057.0
2011-10-17,12.78,12.78,11.98,12.1,920225.0
2011-10-18,12.03,12.57,11.74,12.5,1398045.0
2011-10-19,12.35,12.61,11.85,12.36,509892.0
2011-10-20,12.15,12.5,12.15,12.35,817155.0
2011-10-21,12.55,12.8,12.46,12.47,1285553.0
2011-10-24,12.5,13.42,12.5,13.2,1204482.0
2011-10-25,13.44,13.69,12.63,12.64,959080.0
2011-10-26,12.65,12.73,12.21,12.24,2584556.0
2011-10-27,13.0,13.9,13.0,13.44,1844307.0
2011-10-28,13.65,13.69,13.05,13.37,575731.0
2011-10-31,13.14,13.5,12.9,12.9,4253305.0
2011-11-01,12.48,12.74,12.27,12.66,988852.0
2011-11-02,12.9,13.39,12.86,12.92,678439.0
2011-11-03,13.28,13.53,12.85,13.38,619461.0
2011-11-04,13.28,13.44,13.17,13.43,678420.0
2011-11-07,13.45,13.64,13.37,13.63,477281.0
2011-11-08,13.71,13.78,13.24,13.41,1141658.0
2011-11-09,13.1,13.38,12.86,13.05,737280.0
2011-11-10,13.3,13.55,12.92,13.25,1170808.0
2011-11-11,13.23,13.35,12.91,13.02,890664.0
2011-11-14,12.8,13.04,12.62,12.74,406829.0
2011-11-15,12.6,12.9,12.39,12.41,897536.0
2011-11-16,12.45,12.74,12.29,12.36,2652238.0
2011-11-17,12.35,12.38,11.54,11.76,2219521.0
2011-11-18,11.98,11.98,11.28,11.59,1439935.0
2011-11-21,11.33,11.44,11.08,11.27,1793565.0
2011-11-22,11.2,11.43,11.18,11.19,1032308.0
2011-11-23,11.11,11.18,10.85,10.93,1060897.0
2011-11-24,11.1,11.15,10.95,10.95,119359.0
2011-11-25,10.98,10.98,10.66,10.78,237134.0
2011-11-28,10.99,11.26,10.93,11.08,799106.0
2011-11-29,11.01,11.91,11.01,11.61,1495979.0
2011-11-30,12.05,12.19,11.68,11.75,1397628.0
2011-12-01,11.85,12.0,11.62,11.78,680985.0
2011-12-02,11.97,12.55,11.86,12.3,2361869.0
2011-12-05,12.59,13.04,12.45,12.58,2985378.0
2011-12-06,12.79,13.47,12.56,13.37,4116408.0
2011-12-07,13.4,13.4,12.97,13.05,2679252.0
2011-12-08,13.0,13.12,12.69,12.73,1821763.0
2011-12-09,12.88,13.0,12.76,12.83,314040.0
2011-12-12,12.79,12.79,12.2,12.35,2057253.0
2011-12-13,12.26,12.64,11.95,12.13,1110581.0
2011-12-14,12.0,12.0,11.72,11.81,559495.0
2011-12-15,11.79,12.05,11.4,11.51,618355.0
2011-12-16,11.77,12.37,11.55,12.26,1137430.0
2011-12-19,12.38,12.53,11.92,11.99,845444.0
2011-12-20,12.2,12.35,11.8,11.9,2640933.0
2011-12-21,11.82,12.29,11.79,12.18,2821962.0
2011-12-22,12.18,12.29,11.96,12.01,867482.0
2011-12-23,12.05,12.2,12.01,12.07,230422.0
2011-12-28,12.5,12.5,11.92,12.11,368726.0
2011-12-29,12.11,12.45,12.0,12.45,424380.0
2011-12-30,12.39,12.55,12.38,12.49,369052.0
2012-01-03,12.9,13.02,12.6,12.6,1491548.0
2012-01-04,12.59,12.59,12.3,12.36,1852789.0
2012-01-05,12.11,12.28,11.85,12.2,1186904.0
2012-01-06,12.13,12.24,12.02,12.13,269766.0
2012-01-09,12.06,12.15,11.94,12.0,467841.0
2012-01-10,12.11,12.16,11.75,11.92,1836444.0
2012-01-11,11.82,11.98,11.6,11.65,1033531.0
2012-01-12,11.74,12.09,11.62,11.78,1991585.0
2012-01-13,11.72,11.72,11.39,11.5,849088.0
2012-01-16,11.56,11.68,11.32,11.35,690698.0
2012-01-17,11.48,11.54,11.23,11.35,790042.0
2012-01-18,11.39,11.61,11.34,11.54,1832752.0
2012-01-19,11.62,11.68,11.21,11.28,1361120.0
2012-01-20,11.24,11.3,11.05,11.21,1374448.0
2012-01-23,11.23,11.46,11.23,11.37,654496.0
2012-01-24,11.29,11.32,10.95,11.11,693582.0
2012-01-25,11.11,11.49,10.94,11.48,858503.0
2012-01-26,11.57,11.77,11.2,11.3,1430183.0
2012-01-27,11.36,11.4,11.07,11.21,711132.0
2012-01-30,11.05,11.39,11.05,11.23,420479.0
2012-01-31,11.4,11.7,11.32,11.66,1982224.0
2012-02-01,11.72,12.17,11.71,12.03,1732010.0
2012-02-02,12.17,12.17,11.85,12.05,812849.0
2012-02-03,12.1,12.47,12.05,12.18,1003129.0
2012-02-06,12.12,12.58,12.12,12.52,1302368.0
2012-02-07,12.62,12.7,12.2,12.36,1607954.0
2012-02-08,12.42,12.6,12.37,12.49,693004.0
2012-02-09,12.63,12.63,12.36,12.54,1232320.0
2012-02-10,12.47,12.49,12.3,12.35,808805.0
2012-02-13,12.42,12.6,12.3,12.4,459701.0
2012-02-14,12.38,12.49,11.96,12.05,571665.0
2012-02-15,12.08,12.25,12.05,12.13,861390.0
2012-02-16,12.0,12.0,11.82,11.89,1215099.0
2012-02-17,12.0,12.15,11.84,11.9,965114.0
2012-02-21,11.98,12.23,11.98,12.17,588815.0
2012-02-22,12.18,12.62,12.1,12.59,1366943.0
2012-02-23,12.7,12.74,12.22,12.3,1966071.0
2012-02-24,12.21,12.35,12.19,12.26,1894850.0
2012-02-27,12.3,12.37,12.13,12.24,1009796.0
2012-02-28,12.38,12.38,12.1,12.16,1991770.0
2012-02-29,12.29,12.43,12.12,12.26,750033.0
2012-03-01,12.2,12.48,12.2,12.35,585074.0
2012-03-02,12.33,12.39,11.95,12.19,824062.0
2012-03-05,12.19,12.19,11.61,11.63,732417.0
2012-03-06,11.63,11.63,11.15,11.34,1139958.0
2012-03-07,11.55,11.65,11.34,11.53,2629300.0
2012-03-08,11.74,11.83,11.56,11.66,1133026.0
2012-03-09,11.73,12.17,11.64,11.91,1006509.0
2012-03-12,11.93,11.96,11.62,11.65,372704.0
2012-03-13,11.75,12.14,11.65,12.14,865689.0
2012-03-14,12.1,12.15,11.62,11.71,1036700.0
2012-03-15,12.03,12.03,11.34,11.43,1253165.0
2012-03-16,11.56,11.7,11.5,11.59,831770.0
2012-03-19,11.63,11.68,11.53,11.64,526904.0
2012-03-20,11.51,11.58,11.31,11.37,2470556.0
2012-03-21,11.42,11.56,11.38,11.51,476874.0
2012-03-22,11.49,11.55,11.21,11.28,1068625.0
2012-03-23,11.22,11.4,11.21,11.35,619457.0
2012-03-26,11.46,11.61,11.24,11.5,829578.0
2012-03-27,11.6,11.6,11.2,11.26,818476.0
2012-03-28,11.2,11.21,10.95,11.07,1155860.0
2012-03-29,11.12,11.12,10.66,11.03,1150869.0
2012-03-30,11.01,11.11,10.93,11.11,771747.0
2012-04-02,11.03,11.25,11.03,11.14,824990.0
2012-04-03,11.2,11.22,10.74,10.89,2786824.0
2012-04-04,10.84,10.84,10.52,10.69,968199.0
2012-04-05,10.71,10.97,10.7,10.87,2283663.0
2012-04-09,10.71,11.1,10.64,10.79,1337713.0
2012-04-10,10.78,10.88,10.4,10.47,1445323.0
2012-04-11,10.62,10.8,10.46,10.57,1882242.0
2012-04-12,10.65,11.04,10.5,10.92,1823947.0
2012-04-13,10.96,10.96,10.57,10.62,556996.0
2012-04-16,10.79,10.8,10.46,10.51,571212.0
2012-04-17,10.59,10.74,10.44,10.46,1007844.0
2012-04-18,10.49,10.5,10.16,10.23,901570.0
2012-04-19,10.32,10.81,10.31,10.55,1560578.0
2012-04-20,10.66,10.76,10.38,10.46,863755.0
2012-04-23,10.27,10.35,10.08,10.08,1188830.0
2012-04-24,10.14,10.33,10.04,10.08,1348712.0
2012-04-25,10.22,10.65,10.1,10.65,2321848.0
2012-04-26,10.66,10.71,10.41,10.43,2824783.0
2012-04-27,10.58,11.41,10.52,11.26,2556377.0
2012-04-30,11.29,11.62,11.01,11.58,2357909.0
2012-05-01,11.56,11.93,11.56,11.71,4939465.0
2012-05-02,11.63,11.65,11.37,11.59,1205752.0
2012-05-03,11.49,11.53,11.2,11.33,1234082.0
2012-05-04,11.29,11.29,11.03,11.2,1424231.0
2012-05-07,11.01,11.35,10.97,11.33,2039160.0
2012-05-08,11.32,11.32,10.55,10.93,2072247.0
2012-05-09,10.72,11.03,10.62,10.76,1543850.0
2012-05-10,10.99,11.72,10.85,11.53,1913187.0
2012-05-11,11.4,11.71,11.16,11.31,1593612.0
2012-05-14,11.25,11.51,10.91,10.93,1209990.0
2012-05-15,11.01,11.02,10.49,10.5,1495191.0
2012-05-16,10.64,10.71,9.95,10.45,2119447.0
2012-05-17,10.48,10.48,10.26,10.35,9298970.0
2012-05-18,10.43,10.47,10.16,10.2,617929.0
2012-05-22,10.46,11.01,10.46,10.58,3146122.0
2012-05-23,10.56,11.21,10.37,11.14,5926565.0
2012-05-24,11.34,11.43,10.56,10.75,3283045.0
2012-05-25,10.65,10.91,10.65,10.86,848153.0
2012-05-28,11.13,11.13,10.95,11.09,272834.0
2012-05-29,11.19,11.19,10.72,10.78,1502743.0
2012-05-30,10.64,10.64,10.35,10.35,792344.0
2012-05-31,10.47,10.69,10.27,10.69,2213502.0
2012-06-01,10.45,10.45,10.09,10.14,1691851.0
2012-06-04,10.15,10.35,9.91,10.11,1049508.0
2012-06-05,10.12,10.45,10.11,10.4,1017850.0
2012-06-06,10.52,10.84,10.49,10.71,1265895.0
2012-06-07,10.92,10.94,10.55,10.6,1209234.0
2012-06-08,10.45,10.72,10.27,10.46,1307998.0
2012-06-11,10.57,10.75,10.16,10.26,927115.0
2012-06-12,10.25,10.34,10.1,10.2,2035526.0
2012-06-13,10.18,10.2,10.04,10.09,1480377.0
2012-06-14,10.12,10.27,10.03,10.07,1146143.0
2012-06-15,10.07,10.42,10.07,10.3,2626984.0
2012-06-18,10.3,10.4,10.2,10.3,2687463.0
2012-06-19,10.35,10.51,10.29,10.35,959047.0
2012-06-20,10.36,10.64,10.3,10.5,2468698.0
2012-06-21,10.5,10.5,10.06,10.08,1097419.0
2012-06-22,10.1,10.28,10.1,10.14,954103.0
2012-06-25,10.1,10.23,9.97,10.23,1995896.0
2012-06-26,10.2,10.41,10.13,10.33,2248209.0
2012-06-27,10.35,10.88,10.35,10.72,2166550.0
2012-06-28,10.72,11.27,10.57,11.09,3494512.0
2012-06-29,11.25,11.38,10.95,11.2,1364430.0
2012-07-03,11.5,11.75,11.36,11.58,1597918.0
2012-07-04,11.59,11.86,11.5,11.86,469012.0
2012-07-05,11.75,12.0,11.69,11.89,2093560.0
2012-07-06,11.67,11.7,11.44,11.62,1557506.0
2012-07-09,11.62,11.75,11.49,11.64,2643887.0
2012-07-10,11.66,11.75,11.38,11.5,1315604.0
2012-07-11,11.5,11.86,11.47,11.8,2028606.0
2012-07-12,11.68,11.79,11.5,11.7,1570477.0
2012-07-13,11.7,11.87,11.6,11.75,1974907.0
2012-07-16,11.74,12.07,11.69,12.03,1622301.0
2012-07-17,12.19,12.29,12.05,12.05,2371432.0
2012-07-18,12.06,12.18,12.06,12.08,606526.0
2012-07-19,12.15,12.3,12.09,12.17,1342640.0
2012-07-20,12.17,12.25,12.1,12.15,1378341.0
2012-07-23,12.03,12.58,11.94,12.41,1971571.0
2012-07-24,12.41,12.5,12.23,12.3,3142357.0
2012-07-25,12.36,12.55,12.25,12.36,2922081.0
2012-07-26,12.45,12.84,12.45,12.79,2144385.0
2012-07-27,12.85,13.21,12.64,12.82,3145357.0
2012-07-30,12.82,12.9,12.36,12.55,1686969.0
2012-07-31,12.64,12.65,12.02,12.29,1737830.0
2012-08-01,12.31,12.49,12.28,12.32,1012063.0
2012-08-02,12.25,12.3,12.05,12.07,563267.0
2012-08-03,12.25,12.49,12.19,12.3,892005.0
2012-08-07,12.53,12.74,12.4,12.71,1217537.0
2012-08-08,12.73,12.75,12.6,12.7,1162897.0
2012-08-09,12.72,12.89,12.67,12.89,811728.0
2012-08-10,12.86,12.87,12.7,12.84,380779.0
2012-08-13,12.9,12.9,12.62,12.78,522992.0
2012-08-14,12.85,12.95,12.78,12.78,906842.0
2012-08-15,12.81,13.19,12.75,13.15,1350689.0
2012-08-16,13.09,13.2,12.94,13.1,1122614.0
2012-08-17,13.09,13.1,12.96,13.01,882706.0
2012-08-20,13.01,13.22,12.82,13.19,1007044.0
2012-08-21,13.21,13.48,12.98,13.04,1275470.0
2012-08-22,13.04,13.06,12.79,13.03,993871.0
2012-08-23,13.04,13.12,12.76,12.9,643373.0
2012-08-24,12.9,13.07,12.86,13.02,520537.0
2012-08-27,13.01,13.13,12.63,12.65,463702.0
2012-08-28,12.69,12.75,12.5,12.6,400973.0
2012-08-29,12.6,12.6,12.43,12.57,518647.0
2012-08-30,12.57,12.59,12.42,12.51,394945.0
2012-08-31,13.61,13.98,13.18,13.58,4393652.0
2012-09-04,13.71,13.8,13.37,13.42,2231535.0
2012-09-05,13.45,13.49,13.24,13.35,1432025.0
2012-09-06,13.37,13.88,13.35,13.79,985003.0
2012-09-07,13.82,13.94,13.62,13.74,923316.0
2012-09-10,13.82,13.82,13.54,13.58,354584.0
2012-09-11,13.55,13.87,13.53,13.82,717740.0
2012-09-12,13.95,13.95,13.7,13.81,474888.0
2012-09-13,13.72,13.87,13.67,13.85,582843.0
2012-09-14,13.95,14.05,13.44,13.52,1356144.0
2012-09-17,13.48,13.48,13.24,13.34,709857.0
2012-09-18,13.31,13.66,13.26,13.54,624558.0
2012-09-19,13.55,13.79,13.38,13.7,2019539.0
2012-09-20,13.57,13.7,13.36,13.58,515906.0
2012-09-21,13.63,13.87,13.59,13.83,636339.0
2012-09-24,13.79,13.79,13.4,13.46,319864.0
2012-09-25,13.49,13.52,13.03,13.03,336701.0
2012-09-26,13.02,13.16,12.93,13.1,632344.0
2012-09-27,13.28,13.31,12.99,13.05,625614.0
2012-09-28,13.05,13.18,12.89,13.18,770882.0
2012-10-01,13.24,13.28,12.94,13.06,1063231.0
2012-10-02,13.14,13.28,13.03,13.06,783308.0
2012-10-03,13.05,13.05,12.75,12.75,994984.0
2012-10-04,12.81,13.09,12.74,12.96,675531.0
2012-10-05,13.0,13.08,12.74,12.75,769276.0
2012-10-09,12.75,12.83,12.53,12.6,686021.0
2012-10-10,12.61,12.71,12.29,12.68,1611180.0
2012-10-11,12.75,13.13,12.68,13.12,1360062.0
2012-10-12,13.12,13.27,12.98,13.26,2085577.0
2012-10-15,13.2,13.47,13.12,13.36,1150981.0
2012-10-16,13.44,13.44,12.95,13.04,2481875.0
2012-10-17,13.27,13.45,13.21,13.33,1379020.0
2012-10-18,13.32,13.43,13.2,13.4,453044.0
2012-10-19,13.48,13.495,13.1,13.21,1222061.0
2012-10-22,12.81,13.0,12.6,12.69,3864990.0
2012-10-23,12.61,12.61,12.34,12.46,1522311.0
2012-10-24,12.5,12.57,12.0,12.07,2367376.0
2012-10-25,12.25,12.27,11.99,12.04,2667471.0
2012-10-26,12.0,12.19,12.0,12.08,676675.0
2012-10-29,12.05,12.07,11.97,12.0,121806.0
2012-10-30,12.1,12.28,12.02,12.13,816890.0
2012-10-31,12.13,12.25,12.02,12.09,1315229.0
2012-11-01,12.1,12.35,12.1,12.18,2353334.0
2012-11-02,12.18,12.18,11.21,11.28,4506293.0
2012-11-05,11.24,11.33,11.05,11.18,893845.0
2012-11-06,11.25,11.38,11.18,11.27,624511.0
2012-11-07,11.3,11.3,10.82,10.97,823005.0
2012-11-08,11.0,11.02,10.86,10.99,493345.0
2012-11-09,10.92,11.22,10.86,11.21,912750.0
2012-11-12,11.25,11.27,11.07,11.09,486198.0
2012-11-13,11.09,11.09,10.64,10.69,990914.0
2012-11-14,10.68,10.82,10.55,10.6,755223.0
2012-11-15,10.58,11.05,10.55,10.97,1603985.0
2012-11-16,11.0,11.1,10.83,10.95,787317.0
2012-11-19,11.12,11.2,11.01,11.08,524062.0
2012-11-20,11.07,11.12,10.93,11.04,354451.0
2012-11-21,11.03,11.09,10.97,11.02,309575.0
2012-11-22,11.0,11.0,10.94,10.97,102588.0
2012-11-23,11.19,11.19,10.99,11.0,267251.0
2012-11-26,11.0,11.0,10.63,10.75,510544.0
2012-11-27,10.78,10.83,10.58,10.7,347217.0
2012-11-28,10.66,11.1,10.58,11.01,829234.0
2012-11-29,11.05,11.33,11.05,11.24,907031.0
2012-11-30,11.24,11.31,10.94,11.12,719081.0
2012-12-03,11.15,11.15,10.61,10.67,1075712.0
2012-12-04,10.56,10.61,10.285,10.32,1042035.0
2012-12-05,10.28,10.39,10.06,10.31,1927658.0
2012-12-06,10.3,10.32,10.15,10.24,952696.0
2012-12-07,10.25,10.6,10.19,10.25,1199136.0
2012-12-10,9.96,10.24,9.77,10.0,1701035.0
2012-12-11,10.1,10.1,9.88,9.9,1512175.0
2012-12-12,10.0,10.0,9.63,9.7,1442288.0
2012-12-13,9.7,10.36,9.65,10.25,2912115.0
2012-12-14,10.5,10.6,10.09,10.27,3986929.0
2012-12-17,10.25,10.39,10.07,10.31,1574975.0
2012-12-18,10.6,10.88,10.6,10.8,1794121.0
2012-12-19,10.8,11.19,10.8,10.96,2142466.0
2012-12-20,10.93,11.0,10.64,10.88,828764.0
2012-12-21,10.81,10.83,10.66,10.8,426583.0
2012-12-24,10.8,10.8,10.5,10.61,231025.0
2012-12-27,10.67,10.68,10.43,10.58,529306.0
2012-12-28,10.49,10.64,10.41,10.58,279172.0
2012-12-31,10.57,10.59,10.42,10.45,689061.0
2013-01-02,10.58,11.0,10.58,10.98,1242380.0
2013-01-03,10.99,11.05,10.83,10.94,820822.0
2013-01-04,10.88,10.9,10.68,10.85,501748.0
2013-01-07,10.89,10.97,10.69,10.93,724110.0
2013-01-08,10.9,10.92,10.71,10.86,671332.0
2013-01-09,10.86,10.94,10.75,10.85,595220.0
2013-01-10,10.85,10.87,10.49,10.69,898714.0
2013-01-11,10.7,10.75,10.54,10.73,590443.0
2013-01-14,10.74,10.74,10.49,10.53,423279.0
2013-01-15,10.43,10.57,10.41,10.51,363636.0
2013-01-16,10.53,10.61,10.48,10.49,337410.0
2013-01-17,10.5,10.64,10.48,10.57,390241.0
2013-01-18,10.57,10.86,10.57,10.83,1238039.0
2013-01-21,10.86,10.86,10.66,10.7,148286.0
2013-01-22,10.78,10.78,10.55,10.63,709086.0
2013-01-23,10.52,10.82,10.52,10.62,890237.0
2013-01-24,10.61,10.74,10.58,10.73,685998.0
2013-01-25,10.74,10.74,10.55,10.57,340920.0
2013-01-28,10.59,10.59,10.31,10.33,555274.0
2013-01-29,10.3,10.55,10.3,10.5,663231.0
2013-01-30,10.53,10.81,10.51,10.68,1071312.0
2013-01-31,10.64,10.86,10.56,10.59,1187151.0
2013-02-01,10.68,10.87,10.67,10.78,4980961.0
2013-02-04,10.77,10.8,10.54,10.78,879068.0
2013-02-05,10.74,11.14,10.74,11.07,1100542.0
2013-02-06,10.96,11.28,10.96,11.21,967479.0
2013-02-07,11.15,11.21,10.76,10.9,801393.0
2013-02-08,10.89,10.95,10.84,10.94,264062.0
2013-02-11,10.96,10.98,10.73,10.76,492266.0
2013-02-12,10.72,10.76,10.59,10.61,594455.0
2013-02-13,10.66,10.66,10.28,10.4,5452902.0
2013-02-14,10.33,10.37,10.16,10.28,1095932.0
2013-02-15,10.18,10.27,10.1,10.19,327259.0
2013-02-19,10.22,10.29,10.14,10.21,454980.0
2013-02-20,10.22,10.28,10.1,10.18,634147.0
2013-02-21,10.12,10.14,9.91,10.03,745574.0
2013-02-22,10.01,10.32,9.95,10.29,803429.0
2013-02-25,10.31,10.38,10.07,10.1,764847.0
2013-02-26,10.15,10.2,10.05,10.1,406632.0
2013-02-27,10.07,10.13,9.98,10.1,816569.0
2013-02-28,10.06,10.14,10.06,10.14,985243.0
2013-03-01,10.01,10.05,9.83,9.88,1108574.0
2013-03-04,9.94,9.94,9.62,9.75,1670392.0
2013-03-05,9.75,9.92,9.7,9.81,1019417.0
2013-03-06,9.91,9.96,9.48,9.55,2279952.0
2013-03-07,9.65,9.66,8.94,9.26,5140949.0
2013-03-08,9.29,9.73,9.27,9.65,2571844.0
2013-03-11,9.62,9.63,9.44,9.49,592277.0
2013-03-12,9.58,9.59,9.39,9.43,2015518.0
2013-03-13,9.5,9.5,9.22,9.39,998846.0
2013-03-14,9.34,9.4,9.28,9.35,1248860.0
2013-03-15,9.39,9.42,9.22,9.23,850724.0
2013-03-18,9.2,9.25,9.14,9.19,700730.0
2013-03-19,9.18,9.18,8.88,8.92,1144804.0
2013-03-20,9.06,9.06,8.85,8.99,819380.0
2013-03-21,8.95,8.98,8.76,8.82,1187915.0
2013-03-22,8.9,8.9,8.6,8.62,1636938.0
2013-03-25,8.7,8.71,8.38,8.51,1427283.0
2013-03-26,8.6,8.82,8.48,8.74,956964.0
2013-03-27,8.66,8.99,8.62,8.95,3069479.0
2013-03-28,9.01,9.09,8.94,9.09,1740834.0
2013-04-01,9.1,9.11,8.65,8.76,1318542.0
2013-04-02,8.78,8.83,8.73,8.77,535097.0
2013-04-03,8.8,8.8,8.32,8.39,1364505.0
2013-04-04,8.39,8.39,8.12,8.17,998046.0
2013-04-05,8.05,8.31,8.02,8.24,576659.0
2013-04-08,8.23,8.26,8.06,8.17,595875.0
2013-04-09,8.14,8.46,8.13,8.43,910170.0
2013-04-10,8.49,8.98,8.43,8.93,2413689.0
2013-04-11,8.99,9.09,8.85,8.94,2441277.0
2013-04-12,8.9,8.91,8.54,8.56,788547.0
2013-04-15,8.34,8.36,8.02,8.16,785966.0
2013-04-16,8.22,8.5,8.06,8.15,467146.0
2013-04-17,8.1,8.22,7.7,7.77,1203283.0
2013-04-18,7.85,7.88,7.76,7.84,1198876.0
2013-04-19,7.85,7.96,7.75,7.87,1362187.0
2013-04-22,7.97,8.16,7.89,8.14,601234.0
2013-04-23,8.05,8.12,6.9,6.94,3065469.0
2013-04-24,6.88,7.48,6.19,7.31,10272692.0
2013-04-25,7.32,7.63,7.18,7.35,2020197.0
2013-04-26,7.35,7.4,7.02,7.15,1300936.0
2013-04-29,7.21,7.55,7.2,7.42,1326326.0
2013-04-30,7.54,7.54,6.78,7.29,2605738.0
2013-05-01,7.08,7.1,6.48,6.57,4111200.0
2013-05-02,6.65,6.66,6.24,6.43,2477786.0
2013-05-03,6.51,6.6,6.29,6.3,1184428.0
2013-05-06,6.36,6.69,5.71,5.96,6947600.0
2013-05-07,6.01,6.11,5.95,5.96,2125705.0
2013-05-08,6.04,6.05,5.79,5.82,1604564.0
2013-05-09,5.82,5.95,5.82,5.84,1235316.0
2013-05-10,5.78,5.855,5.66,5.74,1059933.0
2013-05-13,5.74,5.79,5.59,5.76,1729792.0
2013-05-14,5.79,5.9,5.75,5.89,781326.0
2013-05-15,5.85,5.86,5.65,5.82,1265601.0
2013-05-16,5.82,6.25,5.78,6.18,2183018.0
2013-05-17,6.29,6.57,6.23,6.53,2237011.0
2013-05-21,6.66,6.66,6.41,6.61,2210095.0
2013-05-22,6.63,6.72,6.5,6.6,894868.0
2013-05-23,6.5,6.52,6.22,6.42,1426441.0
2013-05-24,6.39,6.41,6.24,6.34,610395.0
2013-05-27,6.28,6.41,6.24,6.36,98611.0
2013-05-28,6.39,6.43,6.29,6.3,724539.0
2013-05-29,6.3,6.42,6.25,6.37,1358248.0
2013-05-30,6.4,7.01,6.39,6.93,1219757.0
2013-05-31,7.19,7.4,7.07,7.34,2193933.0
2013-06-03,7.35,7.355,7.07,7.23,875498.0
2013-06-04,7.24,7.32,7.14,7.28,988167.0
2013-06-05,7.26,7.26,7.05,7.06,1653659.0
2013-06-06,7.1,7.22,7.03,7.11,1023696.0
2013-06-07,7.17,7.6,7.13,7.52,3348856.0
2013-06-10,7.62,7.66,7.43,7.56,937986.0
2013-06-11,7.4,7.42,7.26,7.27,1307406.0
2013-06-12,7.3,7.38,7.17,7.18,2404630.0
2013-06-13,7.15,7.64,7.1,7.6,1531890.0
2013-06-14,7.68,7.84,7.57,7.74,2439041.0
2013-06-17,7.81,7.9,7.76,7.82,1117211.0
2013-06-18,7.84,7.85,7.55,7.61,1019306.0
2013-06-19,7.61,7.61,7.22,7.24,904572.0
2013-06-20,7.09,7.09,6.55,6.61,2205533.0
2013-06-21,6.72,6.85,6.51,6.75,1421273.0
2013-06-24,6.69,6.69,6.42,6.45,1174602.0
2013-06-25,6.51,6.54,6.21,6.43,1463561.0
2013-06-26,6.46,6.58,6.37,6.42,517618.0
2013-06-27,6.5,6.67,6.47,6.52,535252.0
2013-06-28,6.52,6.59,6.44,6.51,490076.0
2013-07-02,6.55,7.0,6.52,6.91,1763654.0
2013-07-03,6.96,6.96,6.62,6.65,813354.0
2013-07-04,6.73,6.76,6.65,6.72,249493.0
2013-07-05,6.76,6.95,6.55,6.84,1951878.0
2013-07-08,6.84,6.9,6.66,6.7,581875.0
2013-07-09,6.76,6.89,6.675,6.85,495400.0
2013-07-10,6.87,7.0,6.87,6.92,963796.0
2013-07-11,6.99,7.0,6.69,6.81,1211637.0
2013-07-12,6.86,6.9,6.7,6.73,705696.0
2013-07-15,6.7,6.815,6.65,6.74,1107511.0
2013-07-16,6.73,6.74,6.59,6.68,836054.0
2013-07-17,6.74,6.765,6.47,6.52,1337288.0
2013-07-18,6.54,6.59,6.49,6.56,1317195.0
2013-07-19,6.69,7.0,6.6,7.0,1939374.0
2013-07-22,7.05,7.17,6.83,6.89,1831978.0
2013-07-23,6.96,7.07,6.905,7.02,1058600.0
2013-07-24,7.02,7.11,6.95,7.0,1801029.0
2013-07-25,6.98,7.115,6.87,6.91,683796.0
2013-07-26,6.92,6.97,6.85,6.87,447345.0
2013-07-29,6.9,6.9,6.74,6.77,463471.0
2013-07-30,6.85,7.19,6.79,6.98,3085348.0
2013-07-31,7.2,7.69,7.01,7.21,3258735.0
2013-08-01,7.53,7.96,7.5,7.95,3444302.0
2013-08-02,8.0,8.08,7.51,7.64,1726747.0
2013-08-06,7.75,7.76,7.21,7.37,1460346.0
2013-08-07,8.6,8.75,8.09,8.12,6772119.0
2013-08-08,8.18,8.49,7.92,8.24,2612341.0
2013-08-09,8.25,8.49,8.21,8.43,2653685.0
2013-08-12,8.43,8.43,8.23,8.28,971316.0
2013-08-13,8.2,8.38,8.16,8.32,1123676.0
2013-08-14,8.25,8.28,7.92,7.97,2590767.0
2013-08-15,7.98,8.06,7.77,7.94,1546094.0
2013-08-16,7.94,8.05,7.8,7.81,1192675.0
2013-08-19,7.81,7.88,7.71,7.79,569838.0
2013-08-20,7.77,7.9,7.59,7.62,1073790.0
2013-08-21,7.6,7.745,7.52,7.7,1457708.0
2013-08-22,7.8,7.87,7.69,7.7,1053275.0
2013-08-23,7.7,7.75,7.56,7.69,565320.0
2013-08-26,7.7,7.72,7.5,7.54,759622.0
2013-08-27,7.51,7.6,7.25,7.38,712449.0
2013-08-28,7.38,7.67,7.37,7.65,1786731.0
2013-08-29,7.63,7.71,7.58,7.68,837620.0
2013-08-30,7.67,7.67,7.49,7.54,771890.0
2013-09-03,7.62,7.63,7.52,7.56,266689.0
2013-09-04,7.57,7.57,7.34,7.45,662403.0
2013-09-05,7.42,7.53,7.4,7.42,819119.0
2013-09-06,7.45,7.59,7.37,7.47,642511.0
2013-09-09,7.45,7.53,7.44,7.49,256513.0
2013-09-10,7.47,7.72,7.42,7.64,764946.0
2013-09-11,7.59,7.66,7.48,7.59,611414.0
2013-09-12,7.6,7.81,7.54,7.75,1311072.0
2013-09-13,7.73,7.74,7.52,7.56,894589.0
2013-09-16,7.52,7.57,7.37,7.39,697501.0
2013-09-17,7.39,7.53,7.39,7.5,621010.0
2013-09-18,7.56,7.85,7.54,7.85,4028268.0
2013-09-19,7.87,7.88,7.57,7.58,680765.0
2013-09-20,7.59,7.72,7.45,7.46,908961.0
2013-09-23,7.46,7.51,7.38,7.42,752433.0
2013-09-24,7.37,7.47,7.3,7.36,866899.0
2013-09-25,7.42,7.5,7.32,7.32,1067448.0
2013-09-26,7.37,7.43,7.28,7.29,453148.0
2013-09-27,7.35,8.09,7.35,7.97,4523247.0
2013-09-30,7.84,8.02,7.74,7.85,1207135.0
2013-10-01,7.84,7.9,7.68,7.73,876110.0
2013-10-02,7.62,7.8,7.54,7.57,1021609.0
2013-10-03,7.6,7.635,7.41,7.43,726546.0
2013-10-04,7.47,7.55,7.41,7.45,810029.0
2013-10-07,7.4,7.44,7.31,7.32,649342.0
2013-10-08,7.36,7.39,7.03,7.07,1268965.0
2013-10-09,7.09,7.34,7.04,7.28,2120235.0
2013-10-10,7.35,7.38,7.06,7.18,1208845.0
2013-10-11,7.15,7.4,7.12,7.38,855662.0
2013-10-15,7.45,7.45,7.17,7.2,1190412.0
2013-10-16,7.25,7.31,6.97,7.02,1985979.0
2013-10-17,7.02,7.12,6.92,6.96,2879603.0
2013-10-18,6.95,7.04,5.47,6.27,14081849.0
2013-10-21,6.2,6.39,5.9,6.09,5355430.0
2013-10-22,6.15,6.2,6.03,6.15,2532845.0
2013-10-23,6.15,6.21,6.06,6.13,5503212.0
2013-10-24,6.16,6.46,6.13,6.41,6316430.0
2013-10-25,6.48,6.68,6.31,6.5,6727511.0
2013-10-28,6.51,6.58,6.41,6.49,1909611.0
2013-10-29,6.5,6.73,6.42,6.51,7616347.0
2013-10-30,6.45,6.87,6.45,6.6,3200637.0
2013-10-31,6.66,6.7,6.45,6.5,1948895.0
2013-11-01,6.53,6.53,6.335,6.45,1594178.0
2013-11-04,6.43,6.54,6.425,6.47,837251.0
2013-11-05,6.45,6.53,6.25,6.29,1272052.0
2013-11-06,6.38,6.42,6.08,6.19,2956409.0
2013-11-07,6.23,6.27,6.08,6.26,1732422.0
2013-11-08,6.34,6.61,6.28,6.54,2697040.0
2013-11-11,6.6,6.65,6.52,6.61,1203603.0
2013-11-12,6.64,6.75,6.53,6.55,1485880.0
2013-11-13,6.6,6.63,6.48,6.56,788130.0
2013-11-14,6.55,6.6,6.44,6.46,1376057.0
2013-11-15,6.5,6.54,6.39,6.48,1004110.0
2013-11-18,6.52,6.55,6.27,6.29,771437.0
2013-11-19,6.31,6.45,6.22,6.35,587742.0
2013-11-20,6.35,6.48,6.27,6.37,1004443.0
2013-11-21,6.42,6.65,6.37,6.61,1805520.0
2013-11-22,6.63,6.655,6.53,6.54,730548.0
2013-11-25,6.53,6.59,6.41,6.5,882530.0
2013-11-26,6.53,6.6,6.46,6.6,696609.0
2013-11-27,6.54,6.58,6.45,6.53,531632.0
2013-11-28,6.5,6.54,6.45,6.46,136103.0
2013-11-29,6.43,6.52,6.43,6.48,840046.0
2013-12-02,6.54,6.55,6.34,6.46,890995.0
2013-12-03,6.43,6.48,6.31,6.32,3852416.0
2013-12-04,6.34,6.46,6.33,6.45,1180400.0
2013-12-05,6.43,6.49,6.41,6.45,524503.0
2013-12-06,6.45,6.49,6.4,6.4,697338.0
2013-12-09,6.4,6.54,6.36,6.52,2262720.0
2013-12-10,6.5,6.72,6.5,6.69,2317230.0
2013-12-11,6.69,6.85,6.6,6.78,1226576.0
2013-12-12,6.85,6.96,6.76,6.87,1275811.0
2013-12-13,6.9,6.98,6.76,6.78,1856479.0
2013-12-16,6.82,6.82,6.56,6.57,1393239.0
2013-12-17,6.5,6.53,6.28,6.4,5616060.0
2013-12-18,6.4,6.42,6.14,6.23,2548555.0
2013-12-19,6.21,6.29,6.13,6.19,2050436.0
2013-12-20,6.22,6.31,6.18,6.23,2905029.0
2013-12-23,6.27,6.36,6.19,6.25,803336.0
2013-12-24,6.23,6.25,6.15,6.25,326009.0
2013-12-27,6.3,6.31,6.22,6.26,523180.0
2013-12-30,6.29,6.37,6.27,6.33,1256844.0
2013-12-31,6.35,6.5,6.29,6.48,2836199.0
2014-01-02,6.48,6.77,6.41,6.72,1399150.0
2014-01-03,6.7,6.82,6.67,6.8,1597135.0
2014-01-06,6.8,6.8,6.7,6.73,696750.0
2014-01-07,6.79,7.04,6.77,6.98,2376269.0
2014-01-08,7.0,7.04,6.67,6.74,4206746.0
2014-01-09,6.72,6.845,6.62,6.82,1770168.0
2014-01-10,6.8,7.04,6.77,6.99,4010703.0
2014-01-13,7.0,7.03,6.73,6.79,2016954.0
2014-01-14,6.76,6.96,6.72,6.92,1636350.0
2014-01-15,6.95,6.95,6.76,6.83,2170028.0
2014-01-16,6.83,6.9,6.82,6.87,848219.0
2014-01-17,6.9,7.0,6.85,6.99,1414240.0
2014-01-20,7.01,7.27,6.94,7.26,1476860.0
2014-01-21,7.23,7.53,7.2,7.45,3349836.0
2014-01-22,7.45,7.45,7.2,7.35,1326657.0
2014-01-23,7.32,7.56,7.3,7.55,1403878.0
2014-01-24,7.49,7.87,7.48,7.79,4951046.0
2014-01-27,7.76,8.02,7.66,7.67,1964163.0
2014-01-28,7.73,7.755,7.65,7.66,921492.0
2014-01-29,7.65,7.96,7.65,7.8,2177412.0
2014-01-30,7.76,7.81,7.65,7.71,1490688.0
2014-01-31,7.72,8.1,7.61,7.99,4053624.0
2014-02-03,8.0,8.03,7.72,7.88,1497208.0
2014-02-04,7.96,7.99,7.81,7.87,2951803.0
2014-02-05,7.83,7.91,7.8,7.85,2041585.0
2014-02-06,7.82,8.0,7.82,7.95,1431945.0
2014-02-07,7.92,8.05,7.89,7.94,1015717.0
2014-02-10,7.95,7.95,7.845,7.92,916775.0
2014-02-11,7.96,7.96,7.56,7.65,4371192.0
2014-02-12,7.64,7.96,7.62,7.96,2362863.0
2014-02-13,7.94,8.05,7.91,8.0,1605893.0
2014-02-14,7.99,8.14,7.99,8.05,747100.0
2014-02-18,8.1,8.13,7.85,7.9,861101.0
2014-02-19,7.92,7.92,7.64,7.73,2118632.0
2014-02-20,7.68,7.85,7.51,7.84,1371267.0
2014-02-21,7.89,8.84,7.8,8.74,7632722.0
2014-02-24,8.7,8.75,8.48,8.52,4695442.0
2014-02-25,8.56,8.68,8.39,8.42,1848959.0
2014-02-26,8.43,8.44,8.19,8.28,1822289.0
2014-02-27,8.27,8.48,8.17,8.36,1998525.0
2014-02-28,8.36,8.58,8.36,8.55,1170956.0
2014-03-03,8.51,8.62,8.38,8.48,1178578.0
2014-03-04,8.52,8.62,8.45,8.49,727870.0
2014-03-05,8.48,8.62,8.43,8.55,951487.0
2014-03-06,8.58,8.65,8.51,8.52,360938.0
2014-03-07,8.47,8.53,8.385,8.47,561692.0
2014-03-10,8.47,8.49,8.365,8.44,668990.0
2014-03-11,8.43,8.45,8.22,8.23,1155511.0
2014-03-12,8.27,8.5,8.27,8.5,878585.0
2014-03-13,8.5,8.69,8.34,8.39,1529407.0
2014-03-14,8.4,8.44,8.23,8.34,1111001.0
2014-03-17,8.38,8.43,8.35,8.39,495645.0
2014-03-18,8.35,8.48,8.33,8.39,640142.0
2014-03-19,8.35,8.39,7.93,8.05,2124317.0
2014-03-20,8.06,8.06,7.76,7.99,2176039.0
2014-03-21,8.05,8.1,7.97,7.99,630009.0
2014-03-24,8.03,8.09,7.83,7.87,603993.0
2014-03-25,7.89,8.0,7.88,7.92,761888.0
2014-03-26,7.92,7.98,7.78,7.8,480431.0
2014-03-27,7.83,7.96,7.75,7.91,869076.0
2014-03-28,7.95,7.98,7.88,7.89,451897.0
2014-03-31,7.9,8.01,7.88,7.96,820044.0
2014-04-01,7.95,7.95,7.83,7.85,527221.0
2014-04-02,7.83,7.92,7.78,7.79,778955.0
2014-04-03,7.8,7.88,7.72,7.79,1277334.0
2014-04-04,7.76,7.98,7.75,7.95,955396.0
2014-04-07,7.94,7.96,7.81,7.82,1048025.0
2014-04-08,7.84,7.86,7.77,7.81,410980.0
2014-04-09,7.83,7.92,7.78,7.86,696923.0
2014-04-10,7.9,8.06,7.86,7.89,1189177.0
2014-04-11,7.9,8.09,7.9,8.0,1756354.0
2014-04-14,7.95,8.19,7.95,8.03,1388117.0
2014-04-15,7.98,8.15,7.97,8.03,620695.0
2014-04-16,8.05,8.08,7.99,8.07,631082.0
2014-04-17,8.09,8.36,8.05,8.28,3647430.0
2014-04-21,8.33,8.41,8.24,8.26,1051373.0
2014-04-22,8.2,8.38,8.18,8.33,857423.0
2014-04-23,8.37,8.47,8.33,8.42,1086603.0
2014-04-24,8.35,8.45,8.31,8.35,1133905.0
2014-04-25,8.39,8.41,8.19,8.26,555992.0
2014-04-28,8.2,8.32,8.12,8.21,832954.0
2014-04-29,8.2,8.34,8.2,8.3,528601.0
2014-04-30,8.34,8.34,8.06,8.14,816630.0
2014-05-01,8.1,8.17,8.09,8.13,783651.0
2014-05-02,8.1,8.14,8.08,8.11,327737.0
2014-05-05,8.07,8.13,8.0,8.04,521616.0
2014-05-06,8.01,8.18,8.0,8.04,1095796.0
2014-05-07,8.08,8.32,8.03,8.18,1268593.0
2014-05-08,8.23,8.325,8.0,8.02,1150885.0
2014-05-09,7.99,8.03,7.64,7.71,1783427.0
2014-05-12,7.74,7.75,7.01,7.28,6704238.0
2014-05-13,7.32,7.38,7.21,7.28,1124349.0
2014-05-14,7.25,7.36,7.2,7.3,1117227.0
2014-05-15,7.27,7.39,7.22,7.38,1933273.0
2014-05-16,7.38,7.38,7.22,7.26,570685.0
2014-05-20,7.33,7.35,7.21,7.25,648018.0
2014-05-21,7.27,7.3,7.08,7.27,637610.0
2014-05-22,7.3,7.375,7.26,7.28,734279.0
2014-05-23,7.32,7.33,7.25,7.31,349325.0
2014-05-26,7.28,7.35,7.28,7.34,72039.0
2014-05-27,7.34,7.34,7.18,7.31,537555.0
2014-05-28,7.33,7.38,7.25,7.36,479860.0
2014-05-29,7.36,7.53,7.27,7.52,543504.0
2014-05-30,7.54,7.58,7.32,7.55,1134941.0
2014-06-02,7.49,7.5,7.34,7.35,511683.0
2014-06-03,7.4,7.49,7.31,7.47,1584852.0
2014-06-04,7.46,7.48,7.34,7.4,1336182.0
2014-06-05,7.4,7.43,7.28,7.34,656296.0
2014-06-06,7.21,7.33,7.19,7.29,1350693.0
2014-06-09,7.26,7.345,7.17,7.22,517449.0
2014-06-10,7.25,7.25,7.17,7.25,1062348.0
2014-06-11,7.28,7.37,7.2,7.37,1107450.0
2014-06-12,7.35,7.42,7.27,7.34,855591.0
2014-06-13,7.4,7.44,7.3,7.41,422617.0
2014-06-16,7.44,7.69,7.38,7.42,2073298.0
2014-06-17,7.45,7.57,7.4,7.5,1227777.0
2014-06-18,7.53,7.55,7.45,7.5,343569.0
2014-06-19,7.47,7.49,7.39,7.42,355818.0
2014-06-20,7.43,7.45,7.32,7.33,724994.0
2014-06-23,7.33,7.39,7.27,7.33,682035.0
2014-06-24,7.37,7.37,7.09,7.15,953048.0
2014-06-25,7.25,7.28,7.16,7.24,12435171.0
2014-06-26,7.23,7.38,7.16,7.35,1035214.0
2014-06-27,7.38,7.51,7.36,7.47,1336587.0
2014-06-30,7.5,7.7,7.46,7.66,1888343.0
2014-07-02,7.62,7.8,7.61,7.73,2180171.0
2014-07-03,7.75,7.77,7.64,7.68,379755.0
2014-07-04,7.6,7.69,7.56,7.64,204702.0
2014-07-07,7.64,7.64,7.32,7.35,1099885.0
2014-07-08,7.34,7.36,7.12,7.24,1156020.0
2014-07-09,7.25,7.25,7.13,7.19,882681.0
2014-07-10,7.17,7.21,7.0,7.01,2212312.0
2014-07-11,7.02,7.03,6.85,6.87,1460436.0
2014-07-14,7.05,7.21,7.05,7.1,4364036.0
2014-07-15,7.04,7.15,6.95,7.09,1244562.0
2014-07-16,7.09,7.18,6.37,6.7,7012131.0
2014-07-17,6.72,6.96,6.71,6.9,3499025.0
2014-07-18,6.94,7.03,6.81,6.96,1085267.0
2014-07-21,6.95,6.95,6.76,6.77,1091531.0
2014-07-22,6.81,6.92,6.76,6.88,1701858.0
2014-07-23,6.86,6.98,6.81,6.95,1237341.0
2014-07-24,6.93,6.97,6.81,6.86,2051146.0
2014-07-25,6.85,6.91,6.81,6.88,1662900.0
2014-07-28,6.74,6.74,6.28,6.41,5721109.0
2014-07-29,6.39,6.42,5.8,5.95,7566493.0
2014-07-30,5.95,6.58,5.95,6.21,7902820.0
2014-07-31,6.18,6.26,6.13,6.23,2359447.0
2014-08-01,6.21,6.36,6.2,6.29,2459973.0
2014-08-05,6.49,6.64,6.06,6.12,5672416.0
2014-08-06,6.11,6.47,6.11,6.41,3364609.0
2014-08-07,6.48,6.59,6.43,6.45,2668780.0
2014-08-08,6.51,6.7,6.46,6.66,1587458.0
2014-08-11,6.69,6.75,6.56,6.61,1000964.0
2014-08-12,6.65,6.67,6.53,6.6,771947.0
2014-08-13,6.61,6.74,6.58,6.74,1132095.0
2014-08-14,6.71,6.96,6.71,6.81,3372855.0
2014-08-15,6.81,6.88,6.7,6.76,2775431.0
2014-08-18,6.8,6.81,6.71,6.8,1534618.0
2014-08-19,6.78,6.96,6.77,6.93,724442.0
2014-08-20,6.93,7.24,6.92,7.21,2177986.0
2014-08-21,7.25,7.25,7.04,7.15,1213537.0
2014-08-22,7.16,7.23,7.08,7.19,709931.0
2014-08-25,7.18,7.27,7.15,7.21,892301.0
2014-08-26,7.22,7.29,7.21,7.29,857451.0
2014-08-27,7.29,7.44,7.26,7.41,1238106.0
2014-08-28,7.51,7.73,7.51,7.59,1850993.0
2014-08-29,7.95,8.0,7.76,7.92,7534108.0
2014-09-02,7.9,7.91,7.515,7.6,3094276.0
2014-09-03,7.61,7.66,7.5,7.59,1400003.0
2014-09-04,7.57,7.59,7.28,7.29,1885944.0
2014-09-05,7.31,7.48,7.27,7.36,958310.0
2014-09-08,7.36,7.38,7.05,7.15,2658145.0
2014-09-09,7.1,7.125,6.88,6.91,3546585.0
2014-09-10,6.94,6.955,6.72,6.85,2175922.0
2014-09-11,6.8,6.83,6.62,6.71,1591792.0
2014-09-12,6.71,6.82,6.63,6.68,1404986.0
2014-09-15,6.64,6.71,6.54,6.6,1583216.0
2014-09-16,6.57,6.69,6.52,6.63,1133469.0
2014-09-17,6.63,6.665,6.4,6.44,2238368.0
2014-09-18,6.42,6.44,6.27,6.29,1715452.0
2014-09-19,6.3,6.335,6.12,6.16,1141588.0
2014-09-22,6.13,6.16,5.94,5.98,2269137.0
2014-09-23,6.0,6.11,5.96,6.1,1216437.0
2014-09-24,6.09,6.2,5.87,6.06,1702311.0
2014-09-25,6.06,6.09,5.83,6.0,2138131.0
2014-09-26,5.96,6.01,5.8,5.96,1139340.0
2014-09-29,5.9,5.97,5.82,5.86,1587609.0
2014-09-30,5.84,5.86,5.63,5.73,1765193.0
2014-10-01,5.7,5.75,5.45,5.54,2204223.0
2014-10-02,5.49,5.5,5.2,5.4,2062288.0
2014-10-03,5.5,5.51,5.09,5.12,2499686.0
2014-10-06,5.3,5.39,5.12,5.23,3638912.0
2014-10-07,5.2,5.23,4.96,4.98,2542426.0
2014-10-08,4.96,5.0,4.665,4.96,3899956.0
2014-10-09,4.9,4.9,4.44,4.56,4836428.0
2014-10-10,4.51,4.72,4.27,4.59,4864493.0
2014-10-14,4.54,4.54,4.27,4.29,2877525.0
2014-10-15,4.12,4.17,3.79,3.99,6237543.0
2014-10-16,3.86,4.44,3.85,4.39,6685311.0
2014-10-17,4.71,4.78,4.34,4.35,4046202.0
2014-10-20,4.32,4.52,4.23,4.4,2417251.0
2014-10-21,4.48,4.63,4.4,4.61,3834192.0
2014-10-22,4.67,4.67,4.35,4.38,3899897.0
2014-10-23,4.4,4.48,4.28,4.31,1596055.0
2014-10-24,4.26,4.26,4.09,4.17,1261945.0
2014-10-27,4.09,4.1,3.86,3.91,1859025.0
2014-10-28,3.89,3.98,3.78,3.86,3473110.0
2014-10-29,3.91,4.02,3.84,3.87,2500515.0
2014-10-30,3.82,3.86,3.405,3.64,3166752.0
2014-10-31,3.54,3.71,3.5,3.65,2383135.0
2014-11-03,3.78,3.78,3.36,3.5,2136440.0
2014-11-04,3.26,3.32,3.04,3.16,8097179.0
2014-11-05,3.25,3.27,3.09,3.2,3625856.0
2014-11-06,3.18,3.26,3.06,3.19,3006802.0
2014-11-07,3.3,3.59,3.1,3.54,4163977.0
2014-11-10,3.58,3.72,3.24,3.29,3006307.0
2014-11-11,3.33,3.39,3.23,3.35,1265817.0
2014-11-12,3.35,3.41,3.23,3.26,3013340.0
2014-11-13,3.21,3.26,3.09,3.11,2624179.0
2014-11-14,3.11,3.19,3.05,3.11,1031406.0
2014-11-17,3.1,3.14,3.03,3.07,1699647.0
2014-11-18,3.08,3.15,3.06,3.08,4648729.0
2014-11-19,3.02,3.12,2.78,2.98,6384321.0
2014-11-20,3.01,3.08,2.95,3.02,3249981.0
2014-11-21,3.1,3.24,3.055,3.2,4427161.0
2014-11-24,3.2,3.28,3.05,3.07,2487794.0
2014-11-25,3.09,3.15,2.9,2.92,6613340.0
2014-11-26,2.91,2.94,2.835,2.88,3961688.0
2014-11-27,2.8,2.8,2.55,2.59,4039276.0
2014-11-28,2.46,2.65,2.36,2.54,4428922.0
2014-12-01,2.54,2.73,2.44,2.54,3037095.0
2014-12-02,2.5,2.53,2.31,2.43,4681811.0
2014-12-03,2.51,2.71,2.45,2.58,4114314.0
2014-12-04,2.63,2.655,2.4,2.4,16502863.0
2014-12-05,2.44,2.45,2.35,2.41,2166738.0
2014-12-08,2.37,2.38,2.11,2.28,3579288.0
2014-12-09,2.28,2.4,2.2,2.39,3300349.0
2014-12-10,2.33,2.33,2.16,2.2,1453885.0
2014-12-11,2.18,2.37,2.02,2.27,2474221.0
2014-12-12,2.18,2.34,2.17,2.32,1458949.0
2014-12-15,2.27,2.32,2.21,2.24,1732933.0
2014-12-16,2.2,2.37,2.1,2.23,3551518.0
2014-12-17,2.23,2.48,2.18,2.38,3583618.0
2014-12-18,2.53,2.82,2.52,2.76,5672430.0
2014-12-19,2.81,2.89,2.72,2.86,2235748.0
2014-12-22,2.8,2.8,2.6,2.6,1806721.0
2014-12-23,2.67,2.69,2.57,2.65,776186.0
2014-12-24,2.66,2.68,2.55,2.62,629584.0
2014-12-29,2.69,2.7,2.59,2.63,837126.0
2014-12-30,2.61,2.63,2.46,2.54,1212346.0
2014-12-31,2.5,2.64,2.43,2.59,1389141.0
2015-01-02,2.5,2.68,2.5,2.67,991083.0
2015-01-05,2.6,2.62,2.25,2.37,2910347.0
2015-01-06,2.34,2.34,2.17,2.25,1969295.0
2015-01-07,2.32,2.4,2.22,2.25,1343518.0
2015-01-08,2.28,2.34,2.26,2.28,776530.0
2015-01-09,2.32,2.32,2.16,2.26,1370760.0
2015-01-12,2.16,2.16,2.03,2.08,1822550.0
2015-01-13,2.03,2.07,1.91,2.01,2188366.0
2015-01-14,1.96,2.18,1.96,2.16,1341832.0
2015-01-15,2.18,2.27,1.97,2.0,2349244.0
2015-01-16,2.06,2.27,2.02,2.26,1975649.0
2015-01-19,2.24,2.3,2.18,2.27,534848.0
2015-01-20,2.22,2.23,2.03,2.06,1203760.0
2015-01-21,2.14,2.16,1.98,2.0,1736610.0
2015-01-22,2.03,2.08,1.95,1.99,1615290.0
2015-01-23,1.98,2.05,1.95,1.98,1608515.0
2015-01-26,2.0,2.03,1.95,2.0,1550345.0
2015-01-27,2.0,2.14,1.96,2.08,1898302.0
2015-01-28,2.04,2.04,1.85,1.86,4877518.0
2015-01-29,1.96,1.96,1.71,1.72,2957156.0
2015-01-30,1.72,1.86,1.7,1.86,2885865.0
2015-02-02,1.97,2.0,1.89,1.95,3262003.0
2015-02-03,2.03,2.35,2.01,2.3,7268135.0
2015-02-04,2.19,2.2,2.0,2.01,2689825.0
2015-02-05,2.09,2.18,2.05,2.1,2901035.0
2015-02-06,2.2,2.2,2.11,2.14,1805925.0
2015-02-09,2.2,2.34,2.17,2.29,2082835.0
2015-02-10,2.24,2.25,2.13,2.19,2162170.0
2015-02-11,2.11,2.25,2.04,2.17,3106208.0
2015-02-12,2.26,2.33,2.25,2.27,1719916.0
2015-02-13,2.36,2.37,2.31,2.34,1475975.0
2015-02-17,2.34,2.34,2.22,2.27,1986061.0
2015-02-18,2.2,2.25,2.18,2.23,867982.0
2015-02-19,2.1,2.2,2.08,2.17,774875.0
2015-02-20,2.19,2.22,2.11,2.11,668161.0
2015-02-23,2.05,2.08,2.02,2.05,1129402.0
2015-02-24,2.07,2.1,2.03,2.07,914532.0
2015-02-25,2.1,2.14,2.06,2.14,746182.0
2015-02-26,2.12,2.14,2.06,2.07,730857.0
2015-02-27,2.09,2.11,2.03,2.06,806779.0
2015-03-02,2.07,2.07,1.96,1.97,1698617.0
2015-03-03,2.03,2.18,2.01,2.17,2462829.0
2015-03-04,2.17,2.17,2.065,2.15,1308114.0
2015-03-05,2.14,2.16,2.08,2.09,717839.0
2015-03-06,2.05,2.09,2.0,2.02,790558.0
2015-03-09,2.02,2.06,1.92,1.92,1027217.0
2015-03-10,1.93,1.94,1.81,1.84,1392813.0
2015-03-11,1.87,1.93,1.84,1.91,1072179.0
2015-03-12,1.9,1.945,1.86,1.89,1768936.0
2015-03-13,1.87,1.88,1.73,1.79,1755556.0
2015-03-16,1.78,1.8,1.66,1.67,2392947.0
2015-03-17,1.66,1.82,1.61,1.81,1589930.0
2015-03-18,1.77,2.0,1.76,1.97,2671068.0
2015-03-19,1.86,1.99,1.85,1.99,1149368.0
2015-03-20,2.03,2.07,1.95,2.01,1627599.0
2015-03-23,2.02,2.1,1.99,2.0,1620837.0
2015-03-24,2.03,2.07,1.98,2.05,1269242.0
2015-03-25,2.1,2.17,2.05,2.12,1577715.0
2015-03-26,2.18,2.24,2.13,2.17,919207.0
2015-03-27,2.13,2.18,2.09,2.15,830719.0
2015-03-30,2.15,2.18,2.11,2.12,2471828.0
2015-03-31,2.09,2.16,2.08,2.1,431419.0
2015-04-01,2.1,2.19,2.1,2.16,839077.0
2015-04-02,2.13,2.21,2.13,2.15,1036350.0
2015-04-06,2.18,2.3,2.18,2.28,1048464.0
2015-04-07,2.25,2.35,2.22,2.23,1366356.0
2015-04-08,2.21,2.26,2.1,2.12,726915.0
2015-04-09,2.14,2.29,2.14,2.27,818016.0
2015-04-10,2.27,2.43,2.27,2.36,1178204.0
2015-04-13,2.4,2.43,2.3,2.35,488104.0
2015-04-14,2.38,2.4,2.34,2.36,778280.0
2015-04-15,2.42,2.52,2.41,2.45,2550453.0
2015-04-16,2.45,2.58,2.4,2.43,1952130.0
2015-04-17,2.41,2.43,2.35,2.37,1858691.0
2015-04-20,2.39,2.42,2.26,2.29,2050408.0
2015-04-21,2.32,2.33,2.17,2.21,1479131.0
2015-04-22,2.24,2.25,2.17,2.2,953868.0
2015-04-23,2.22,2.29,2.21,2.25,807674.0
2015-04-24,2.29,2.29,2.2,2.23,1041432.0
2015-04-27,2.29,2.29,2.14,2.17,1290727.0
2015-04-28,2.19,2.19,2.13,2.14,481145.0
2015-04-29,2.16,2.22,2.14,2.2,1728687.0
2015-04-30,2.22,2.23,2.15,2.21,1523869.0
2015-05-01,2.2,2.23,2.19,2.21,534801.0
2015-05-04,2.22,2.23,2.2,2.23,817932.0
2015-05-05,2.26,2.29,2.16,2.19,4252548.0
2015-05-06,2.2,2.22,2.09,2.11,3482493.0
2015-05-07,2.11,2.11,2.02,2.08,2775828.0
2015-05-08,2.09,2.09,2.0,2.04,2207310.0
2015-05-11,2.06,2.06,1.96,2.0,1444298.0
2015-05-12,2.02,2.12,1.96,2.07,2594700.0
2015-05-13,2.12,2.18,2.1,2.14,1344182.0
2015-05-14,2.16,2.19,2.09,2.12,884717.0
2015-05-15,2.12,2.15,2.05,2.11,1079974.0
2015-05-19,2.08,2.115,2.08,2.1,746173.0
2015-05-20,2.11,2.12,2.07,2.09,508684.0
2015-05-21,2.1,2.14,2.1,2.12,923818.0
2015-05-22,2.1,2.16,2.09,2.16,564696.0
2015-05-25,2.14,2.16,2.11,2.13,335295.0
2015-05-26,2.11,2.16,2.09,2.16,501765.0
2015-05-27,2.14,2.17,2.12,2.15,384109.0
2015-05-28,2.14,2.16,2.1,2.13,530036.0
2015-05-29,2.12,2.2,2.12,2.16,528207.0
2015-06-01,2.19,2.23,2.17,2.18,618215.0
2015-06-02,2.19,2.24,2.15,2.16,905305.0
2015-06-03,2.16,2.185,2.14,2.16,933745.0
2015-06-04,2.14,2.165,2.13,2.16,348413.0
2015-06-05,2.15,2.205,2.11,2.15,1038781.0
2015-06-08,2.12,2.16,2.06,2.08,562665.0
2015-06-09,2.12,2.12,2.07,2.08,412722.0
2015-06-10,2.11,2.14,2.09,2.11,695781.0
2015-06-11,2.12,2.12,2.01,2.03,951987.0
2015-06-12,2.02,2.05,1.98,2.04,572577.0
2015-06-15,2.0,2.07,1.99,2.06,409553.0
2015-06-16,2.05,2.08,2.02,2.04,1203571.0
2015-06-17,2.07,2.1,2.05,2.07,347140.0
2015-06-18,2.09,2.11,2.05,2.08,457271.0
2015-06-19,2.03,2.09,2.03,2.06,1274409.0
2015-06-22,2.02,2.125,2.02,2.09,1193835.0
2015-06-23,2.07,2.17,2.07,2.11,964141.0
2015-06-24,2.11,2.15,2.09,2.11,618989.0
2015-06-25,2.09,2.13,2.09,2.11,275876.0
2015-06-26,2.1,2.14,2.01,2.14,1527361.0
2015-06-29,2.05,2.09,2.03,2.03,432796.0
2015-06-30,2.05,2.07,2.03,2.04,480596.0
2015-07-02,2.03,2.03,1.9,1.94,1505974.0
2015-07-03,1.92,1.96,1.9,1.95,1110063.0
2015-07-06,1.9,1.95,1.83,1.93,1012177.0
2015-07-07,1.92,1.99,1.9,1.97,958553.0
2015-07-08,1.95,2.0,1.93,1.96,735102.0
2015-07-09,2.0,2.03,1.865,1.91,1256736.0
2015-07-10,1.9,1.92,1.86,1.86,779378.0
2015-07-13,1.86,1.9,1.83,1.88,1074370.0
2015-07-14,1.87,1.98,1.83,1.9,2117467.0
2015-07-15,1.9,1.94,1.86,1.87,1740529.0
2015-07-16,1.9,1.9,1.8,1.82,1574800.0
2015-07-17,1.85,1.86,1.75,1.76,1815864.0
2015-07-20,1.75,1.76,1.56,1.6,1118513.0
2015-07-21,1.62,1.66,1.57,1.58,1730082.0
2015-07-22,1.58,1.59,1.53,1.55,441568.0
2015-07-23,1.55,1.6,1.52,1.54,671378.0
2015-07-24,1.53,1.57,1.4,1.4,1251933.0
2015-07-27,1.36,1.41,1.32,1.34,1058898.0
2015-07-28,1.34,1.5,1.33,1.42,1440543.0
2015-07-29,1.45,1.5,1.39,1.5,659256.0
2015-07-30,1.52,1.54,1.45,1.48,531777.0
2015-07-31,1.51,1.55,1.45,1.51,960922.0
2015-08-04,1.42,1.52,1.42,1.52,623476.0
2015-08-05,1.51,1.61,1.49,1.56,2268347.0
2015-08-06,1.55,1.57,1.48,1.51,691734.0
2015-08-07,1.51,1.585,1.45,1.47,977230.0
2015-08-10,1.45,1.6,1.41,1.58,963339.0
2015-08-11,1.54,1.6,1.51,1.59,526928.0
2015-08-12,1.58,1.65,1.56,1.62,576068.0
2015-08-13,1.6,1.62,1.52,1.53,885071.0
2015-08-14,1.52,1.57,1.43,1.53,3534233.0
2015-08-17,1.51,1.53,1.45,1.47,709742.0
2015-08-18,1.47,1.5,1.44,1.47,699057.0
2015-08-19,1.44,1.51,1.37,1.41,1438887.0
2015-08-20,1.38,1.43,1.28,1.31,1265559.0
2015-08-21,1.28,1.37,1.21,1.35,1948967.0
2015-08-24,1.2,1.32,1.16,1.3,1231847.0
2015-08-25,1.4,1.41,1.3,1.32,742229.0
2015-08-26,1.36,1.4,1.32,1.4,719209.0
2015-08-27,1.45,1.49,1.4,1.45,2302546.0
2015-08-28,1.45,1.52,1.42,1.45,1425064.0
2015-08-31,1.44,1.64,1.37,1.6,1516416.0
2015-09-01,1.52,1.54,1.45,1.47,1226306.0
2015-09-02,1.5,1.5,1.41,1.42,963890.0
2015-09-03,1.41,1.47,1.38,1.46,797381.0
2015-09-04,1.42,1.51,1.42,1.45,717108.0
2015-09-08,1.44,1.49,1.41,1.43,430489.0
2015-09-09,1.42,1.43,1.36,1.37,992400.0
2015-09-10,1.37,1.44,1.36,1.39,694864.0
2015-09-11,1.38,1.41,1.33,1.41,622391.0
2015-09-14,1.38,1.41,1.35,1.38,355232.0
2015-09-15,1.4,1.44,1.35,1.35,568638.0
2015-09-16,1.39,1.405,1.35,1.39,1208999.0
2015-09-17,1.39,1.44,1.37,1.41,999767.0
2015-09-18,1.39,1.41,1.33,1.36,1021825.0
2015-09-21,1.37,1.39,1.35,1.37,362870.0
2015-09-22,1.35,1.38,1.33,1.34,544284.0
2015-09-23,1.35,1.37,1.31,1.31,753210.0
2015-09-24,1.31,1.35,1.27,1.28,1490702.0
2015-09-25,1.3,1.31,1.22,1.25,1295139.0
2015-09-28,1.16,1.25,1.16,1.21,846968.0
2015-09-29,1.22,1.27,1.2,1.22,993684.0
2015-09-30,1.24,1.275,1.17,1.27,2013029.0
2015-10-01,1.3,1.335,1.2,1.21,926368.0
2015-10-02,1.19,1.26,1.18,1.24,666827.0
2015-10-05,1.3,1.42,1.3,1.42,1926545.0
2015-10-06,1.42,1.55,1.42,1.51,1266514.0
2015-10-07,1.55,1.65,1.52,1.57,1289539.0
2015-10-08,1.6,1.88,1.6,1.77,2350754.0
2015-10-09,1.87,1.88,1.76,1.76,1768153.0
2015-10-13,1.7,1.78,1.64,1.68,937973.0
2015-10-14,1.68,1.73,1.66,1.7,940368.0
2015-10-15,1.69,1.7,1.6,1.69,734901.0
2015-10-16,1.7,1.74,1.67,1.68,540978.0
2015-10-19,1.67,1.67,1.57,1.62,688439.0
2015-10-20,1.62,1.68,1.61,1.63,433031.0
2015-10-21,1.6,1.625,1.56,1.57,461561.0
2015-10-22,1.6,1.61,1.56,1.59,1236852.0
2015-10-23,1.57,1.59,1.54,1.58,461348.0
2015-10-26,1.59,1.6,1.55,1.55,374890.0
2015-10-27,1.57,1.57,1.5,1.5,409899.0
2015-10-28,1.52,1.59,1.51,1.55,1007119.0
2015-10-29,1.53,1.6,1.53,1.57,478326.0
2015-10-30,1.57,1.585,1.55,1.56,675217.0
2015-11-02,1.55,1.56,1.5,1.53,737749.0
2015-11-03,1.54,1.64,1.54,1.6,1002831.0
2015-11-04,1.6,1.65,1.55,1.57,419522.0
2015-11-05,1.49,1.57,1.42,1.5,3803889.0
2015-11-06,1.47,1.49,1.33,1.4,2564894.0
2015-11-09,1.41,1.55,1.38,1.53,3201720.0
2015-11-10,1.5,1.54,1.48,1.5,724705.0
2015-11-11,1.49,1.5,1.45,1.49,709318.0
2015-11-12,1.45,1.52,1.43,1.52,750035.0
2015-11-13,1.45,1.56,1.45,1.54,692993.0
2015-11-16,1.54,1.63,1.52,1.63,1230592.0
2015-11-17,1.6,1.68,1.6,1.63,828691.0
2015-11-18,1.63,1.7,1.61,1.63,585160.0
2015-11-19,1.59,1.67,1.59,1.66,562327.0
2015-11-20,1.65,1.74,1.65,1.72,2733396.0
2015-11-23,1.67,1.74,1.67,1.74,916241.0
2015-11-24,1.74,1.8,1.72,1.76,1727844.0
2015-11-25,1.72,1.84,1.7,1.72,1120838.0
2015-11-26,1.73,1.75,1.69,1.7,247152.0
2015-11-27,1.69,1.7,1.67,1.68,407109.0
2015-11-30,1.67,1.7,1.67,1.69,164610.0
2015-12-01,1.7,1.72,1.68,1.69,512387.0
2015-12-02,1.66,1.74,1.66,1.69,942880.0
2015-12-03,1.67,1.72,1.67,1.69,574967.0
2015-12-04,1.68,1.68,1.64,1.66,911733.0
2015-12-07,1.64,1.645,1.54,1.55,2545172.0
2015-12-08,1.54,1.56,1.5,1.54,4161801.0
2015-12-09,1.54,1.58,1.53,1.56,2623117.0
2015-12-10,1.55,1.64,1.55,1.61,1219055.0
2015-12-11,1.57,1.59,1.55,1.56,2009505.0
2015-12-14,1.55,1.58,1.51,1.53,1360220.0
2015-12-15,1.53,1.54,1.46,1.49,1866086.0
2015-12-16,1.48,1.5,1.43,1.48,3097098.0
2015-12-17,1.47,1.5,1.46,1.5,1800298.0
2015-12-18,1.47,1.53,1.47,1.51,1565608.0
2015-12-21,1.48,1.56,1.48,1.54,1393284.0
2015-12-22,1.52,1.55,1.5,1.52,686574.0
2015-12-23,1.53,1.58,1.52,1.55,1478092.0
2015-12-24,1.55,1.56,1.53,1.55,871585.0
2015-12-29,1.53,1.56,1.51,1.51,472326.0
2015-12-30,1.53,1.53,1.5,1.51,363636.0
2015-12-31,1.51,1.54,1.5,1.54,1253162.0
2016-01-04,1.53,1.59,1.52,1.52,739952.0
2016-01-05,1.53,1.55,1.52,1.52,835879.0
2016-01-06,1.5,1.52,1.48,1.48,587314.0
2016-01-07,1.47,1.48,1.28,1.33,1933461.0
2016-01-08,1.38,1.38,1.27,1.32,1046524.0
2016-01-11,1.3,1.33,1.27,1.33,1182082.0
2016-01-12,1.34,1.34,1.26,1.3,2308503.0
2016-01-13,1.31,1.32,1.28,1.3,1478224.0
2016-01-14,1.31,1.33,1.28,1.29,1885210.0
2016-01-15,1.27,1.3,1.21,1.24,2742413.0
2016-01-18,1.23,1.27,1.23,1.24,184461.0
2016-01-19,1.26,1.27,1.16,1.21,1905826.0
2016-01-20,1.2,1.2,1.16,1.19,2085488.0
2016-01-21,1.19,1.31,1.18,1.29,13155104.0
2016-01-22,1.33,1.42,1.3,1.4,1817972.0
2016-01-25,1.35,1.4,1.33,1.37,1058512.0
2016-01-26,1.39,1.44,1.35,1.42,574486.0
2016-01-27,1.37,1.49,1.37,1.46,789811.0
2016-01-28,1.64,1.95,1.48,1.5,4284518.0
2016-01-29,1.54,1.55,1.44,1.48,2237936.0
2016-02-01,1.44,1.47,1.41,1.45,737271.0
2016-02-02,1.41,1.45,1.36,1.42,619786.0
2016-02-03,1.47,1.47,1.4,1.45,1045230.0
2016-02-04,1.44,1.51,1.43,1.5,1929233.0
2016-02-05,1.5,1.58,1.46,1.56,896308.0
2016-02-08,1.55,1.57,1.46,1.48,1088319.0
2016-02-09,1.46,1.48,1.37,1.39,1467137.0
2016-02-10,1.37,1.41,1.21,1.21,2545642.0
2016-02-11,1.2,1.21,1.13,1.15,1465231.0
2016-02-12,1.21,1.23,1.1,1.12,1965786.0
2016-02-16,1.15,1.16,1.01,1.03,3149667.0
2016-02-17,1.05,1.14,1.03,1.11,1499421.0
2016-02-18,1.15,1.16,1.07,1.07,1620880.0
2016-02-19,1.05,1.09,1.04,1.07,574519.0
2016-02-22,1.12,1.14,1.07,1.07,1490313.0
2016-02-23,1.07,1.09,1.01,1.01,1260090.0
2016-02-24,1.0,1.01,0.93,1.0,1819257.0
2016-02-25,1.01,1.02,0.96,0.97,873400.0
2016-02-26,1.02,1.04,0.97,0.99,1439241.0
2016-02-29,1.0,1.02,0.99,0.99,497796.0
2016-03-01,1.01,1.03,0.95,0.95,2822680.0
2016-03-02,0.95,1.0,0.91,0.98,2981006.0
2016-03-03,1.0,1.11,0.99,1.1,5159119.0
2016-03-04,1.11,1.27,1.11,1.23,3129001.0
2016-03-07,1.3,1.34,1.25,1.26,3030259.0
2016-03-08,1.26,1.26,1.15,1.16,1316740.0
2016-03-09,1.19,1.21,1.14,1.16,1392485.0
2016-03-10,1.16,1.18,1.12,1.18,1162800.0
2016-03-11,1.2,1.23,1.14,1.17,1375795.0
2016-03-14,1.14,1.17,1.08,1.15,1027274.0
2016-03-15,1.09,1.1,1.05,1.1,1424128.0
2016-03-16,1.12,1.12,1.08,1.09,898882.0
2016-03-17,1.12,1.21,1.09,1.21,3116938.0
2016-03-18,1.23,1.25,1.16,1.18,8653163.0
2016-03-21,1.2,1.22,1.17,1.17,922718.0
2016-03-22,1.17,1.2,1.15,1.19,1032868.0
2016-03-23,1.19,1.2,1.12,1.15,1937748.0
2016-03-24,1.11,1.16,1.1,1.15,1541824.0
2016-03-28,1.15,1.15,1.1,1.11,1572240.0
2016-03-29,1.09,1.1,1.03,1.07,3167463.0
2016-03-30,1.08,1.1,1.01,1.04,2898447.0
2016-03-31,1.04,1.06,0.99,1.03,1979011.0
2016-04-01,0.99,1.01,0.97,1.0,2425042.0
2016-04-04,1.0,1.01,0.95,0.95,1592754.0
2016-04-05,0.95,0.97,0.94,0.95,871960.0
2016-04-06,0.98,1.02,0.95,1.0,1415988.0
2016-04-07,0.98,1.0,0.96,0.98,740603.0
2016-04-08,1.0,1.03,0.99,1.01,1658010.0
2016-04-11,1.01,1.04,0.99,0.99,2189432.0
2016-04-12,1.01,1.08,0.99,1.07,4178678.0
2016-04-13,1.07,1.11,1.04,1.09,3047519.0
2016-04-14,1.09,1.1,1.06,1.09,1637191.0
2016-04-15,1.05,1.06,1.04,1.06,441998.0
2016-04-18,0.99,1.08,0.99,1.03,1712810.0
2016-04-19,1.04,1.07,1.01,1.04,3332371.0
2016-04-20,1.04,1.2,1.02,1.1,10484752.0
2016-04-21,1.14,1.17,1.12,1.16,4435618.0
2016-04-22,1.17,1.23,1.16,1.2,6642470.0
2016-04-25,1.21,1.21,1.16,1.18,1237834.0
2016-04-26,1.19,1.22,1.17,1.19,944952.0
2016-04-27,1.23,1.28,1.22,1.28,2846434.0
2016-04-28,1.3,1.43,1.3,1.34,6139845.0
2016-04-29,1.38,1.41,1.3,1.34,5148805.0
2016-05-02,1.33,1.34,1.27,1.29,1725132.0
2016-05-03,1.26,1.26,1.19,1.19,1680510.0
2016-05-04,1.22,1.24,1.12,1.13,3520741.0
2016-05-05,1.18,1.22,1.14,1.17,1828945.0
2016-05-06,1.13,1.17,1.05,1.09,4495993.0
2016-05-09,1.09,1.1,1.04,1.05,2735512.0
2016-05-10,1.09,1.13,1.08,1.12,6655638.0
2016-05-11,1.12,1.18,1.09,1.15,4264421.0
2016-05-12,1.17,1.21,1.14,1.16,3050550.0
2016-05-13,1.15,1.22,1.14,1.21,2499770.0
2016-05-16,1.31,1.34,1.27,1.33,7207282.0
2016-05-17,1.34,1.43,1.32,1.42,6091992.0
2016-05-18,1.44,1.44,1.3,1.33,4809328.0
2016-05-19,1.28,1.34,1.26,1.32,2038655.0
2016-05-20,1.32,1.35,1.29,1.32,1817111.0
2016-05-24,1.32,1.36,1.29,1.35,1875210.0
2016-05-25,1.37,1.45,1.37,1.44,4254665.0
2016-05-26,1.49,1.5,1.44,1.44,2880517.0
2016-05-27,1.41,1.43,1.39,1.43,1536952.0
2016-05-30,1.43,1.43,1.39,1.41,629673.0
2016-05-31,1.39,1.45,1.39,1.41,2488942.0
2016-06-01,1.37,1.37,1.31,1.35,2031697.0
2016-06-02,1.32,1.37,1.3,1.35,1663874.0
2016-06-03,1.35,1.36,1.3,1.32,2278069.0
2016-06-06,1.34,1.36,1.33,1.34,2668942.0
2016-06-07,1.35,1.43,1.35,1.42,3556848.0
2016-06-08,1.46,1.49,1.43,1.46,3369297.0
2016-06-09,1.42,1.44,1.4,1.43,1606759.0
2016-06-10,1.39,1.41,1.33,1.34,1856896.0
2016-06-13,1.32,1.39,1.3,1.33,1729024.0
2016-06-14,1.32,1.33,1.25,1.28,1950658.0
2016-06-15,1.27,1.29,1.25,1.26,1237219.0
2016-06-16,1.25,1.25,1.19,1.24,1583971.0
2016-06-17,1.27,1.28,1.25,1.28,1422834.0
2016-06-20,1.35,1.44,1.33,1.41,9515210.0
2016-06-21,1.44,1.49,1.4,1.47,3985612.0
2016-06-22,1.5,1.53,1.43,1.47,2080826.0
2016-06-23,1.5,1.5,1.46,1.47,2837221.0
2016-06-24,1.35,1.43,1.35,1.42,1524068.0
2016-06-27,1.4,1.43,1.35,1.36,1659382.0
2016-06-28,1.41,1.42,1.39,1.42,1495791.0
2016-06-29,1.44,1.5,1.43,1.47,2945329.0
2016-06-30,1.44,1.46,1.41,1.43,984656.0
2016-07-04,1.45,1.48,1.44,1.48,617316.0
2016-07-05,1.43,1.44,1.37,1.41,1749082.0
2016-07-06,1.38,1.41,1.37,1.39,1150270.0
2016-07-07,1.4,1.43,1.35,1.37,2418315.0
2016-07-08,1.38,1.39,1.34,1.37,3803368.0
2016-07-11,1.38,1.4,1.36,1.37,2245716.0
2016-07-12,1.4,1.45,1.37,1.44,5745576.0
2016-07-13,1.43,1.45,1.38,1.45,7797093.0
2016-07-14,1.45,1.45,1.41,1.41,2715318.0
2016-07-15,1.42,1.43,1.37,1.38,1830583.0
2016-07-18,1.37,1.39,1.33,1.39,1188509.0
2016-07-19,1.38,1.38,1.33,1.33,1166926.0
2016-07-20,1.33,1.36,1.31,1.33,1568456.0
2016-07-21,1.33,1.38,1.33,1.38,1021939.0
2016-07-22,1.36,1.38,1.35,1.37,588549.0
2016-07-25,1.34,1.35,1.3,1.32,1127276.0
2016-07-26,1.31,1.32,1.29,1.29,1046958.0
2016-07-27,1.3,1.31,1.24,1.26,1178074.0
2016-07-28,1.25,1.26,1.17,1.22,2646815.0
2016-07-29,1.2,1.24,1.19,1.23,755054.0
2016-08-02,1.2,1.24,1.2,1.22,1176490.0
2016-08-03,1.23,1.27,1.2,1.27,988925.0
2016-08-04,1.26,1.28,1.25,1.26,1465493.0
2016-08-05,1.26,1.26,1.23,1.25,752660.0
2016-08-08,1.27,1.29,1.26,1.26,1527062.0
2016-08-09,1.27,1.28,1.25,1.25,1007773.0
2016-08-10,1.27,1.28,1.24,1.25,1175099.0
2016-08-11,1.26,1.28,1.25,1.25,1316750.0
2016-08-12,1.27,1.29,1.26,1.26,819650.0
2016-08-15,1.27,1.3,1.27,1.29,1824109.0
2016-08-16,1.29,1.31,1.28,1.29,1011367.0
2016-08-17,1.29,1.29,1.27,1.28,687208.0
2016-08-18,1.3,1.34,1.29,1.33,1503558.0
2016-08-19,1.33,1.33,1.31,1.31,822860.0
2016-08-22,1.28,1.29,1.26,1.26,890748.0
2016-08-23,1.25,1.29,1.25,1.28,516974.0
2016-08-24,1.28,1.29,1.25,1.25,992901.0
2016-08-25,1.26,1.27,1.24,1.25,937325.0
2016-08-26,1.27,1.29,1.24,1.25,928131.0
2016-08-29,1.25,1.25,1.22,1.24,459848.0
2016-08-30,1.27,1.28,1.25,1.26,738321.0
2016-08-31,1.24,1.26,1.23,1.24,508451.0
2016-09-01,1.24,1.24,1.21,1.21,377308.0
2016-09-02,1.24,1.25,1.23,1.25,537698.0
2016-09-06,1.25,1.27,1.25,1.26,790801.0
2016-09-07,1.27,1.28,1.25,1.28,760011.0
2016-09-08,1.28,1.32,1.27,1.3,1485833.0
2016-09-09,1.28,1.28,1.14,1.16,4595336.0
2016-09-12,1.18,1.22,1.18,1.2,2084033.0
2016-09-13,1.18,1.19,1.14,1.14,1189463.0
2016-09-14,1.14,1.16,1.13,1.14,700448.0
2016-09-15,1.15,1.17,1.13,1.14,1314458.0
2016-09-16,1.13,1.15,1.11,1.12,1357829.0
2016-09-19,1.15,1.2,1.12,1.17,1104876.0
2016-09-20,1.16,1.2,1.14,1.2,889055.0
2016-09-21,1.21,1.23,1.19,1.22,866081.0
2016-09-22,1.24,1.25,1.2,1.23,602947.0
2016-09-23,1.22,1.25,1.17,1.19,1981804.0
2016-09-26,1.21,1.21,1.18,1.19,1627332.0
2016-09-27,1.18,1.2,1.15,1.17,1214545.0
2016-09-28,1.17,1.27,1.16,1.25,2744750.0
2016-09-29,1.24,1.33,1.24,1.26,3707561.0
2016-09-30,1.28,1.35,1.28,1.29,4211038.0
2016-10-03,1.31,1.37,1.3,1.34,2218975.0
2016-10-04,1.34,1.36,1.24,1.27,3876022.0
2016-10-05,1.3,1.33,1.27,1.3,16461438.0
2016-10-06,1.31,1.34,1.29,1.3,2726831.0
2016-10-07,1.3,1.31,1.25,1.26,1853055.0
2016-10-11,1.3,1.3,1.26,1.29,2046734.0
2016-10-12,1.27,1.28,1.25,1.26,1897443.0
2016-10-13,1.26,1.3,1.25,1.29,2221284.0
2016-10-14,1.29,1.31,1.29,1.31,973087.0
2016-10-17,1.3,1.31,1.29,1.3,406255.0
2016-10-18,1.31,1.32,1.3,1.3,327208.0
2016-10-19,1.31,1.32,1.28,1.29,8404704.0
2016-10-20,1.28,1.29,1.26,1.28,1906652.0
2016-10-21,1.28,1.3,1.27,1.3,1016871.0
2016-10-24,1.29,1.29,1.27,1.29,194378.0
2016-10-25,1.27,1.35,1.26,1.32,5846333.0
2016-10-26,1.3,1.34,1.29,1.32,1752416.0
2016-10-27,1.32,1.34,1.29,1.3,1250155.0
2016-10-28,1.3,1.31,1.3,1.31,829319.0
2016-10-31,1.3,1.31,1.26,1.26,2095668.0
2016-11-01,1.28,1.3,1.21,1.26,1845405.0
2016-11-02,1.22,1.25,1.21,1.24,692271.0
2016-11-03,1.25,1.25,1.2,1.21,1051873.0
2016-11-04,1.25,1.33,1.24,1.32,3479281.0
2016-11-07,1.33,1.38,1.32,1.36,2014323.0
2016-11-08,1.35,1.38,1.34,1.37,1455746.0
2016-11-09,1.32,1.38,1.32,1.36,1219940.0
2016-11-10,1.36,1.38,1.35,1.37,918724.0
2016-11-11,1.31,1.31,1.18,1.23,8734643.0
2016-11-14,1.22,1.24,1.19,1.22,3923607.0
2016-11-15,1.25,1.28,1.24,1.25,1738448.0
2016-11-16,1.26,1.28,1.24,1.25,1912020.0
2016-11-17,1.26,1.27,1.19,1.2,1918986.0
2016-11-18,1.21,1.24,1.21,1.23,656782.0
2016-11-21,1.26,1.27,1.24,1.25,1086179.0
2016-11-22,1.25,1.25,1.22,1.24,1349977.0
2016-11-23,1.24,1.26,1.23,1.24,1062918.0
2016-11-24,1.24,1.25,1.24,1.25,194043.0
2016-11-25,1.24,1.27,1.23,1.24,1654124.0
2016-11-28,1.24,1.26,1.22,1.26,1307753.0
2016-11-29,1.23,1.245,1.195,1.22,1277542.0
2016-11-30,1.27,1.37,1.27,1.36,5738245.0
2016-12-01,1.38,1.49,1.37,1.42,7060656.0
2016-12-02,1.42,1.45,1.41,1.44,1566585.0
2016-12-05,1.45,1.49,1.44,1.44,1992449.0
2016-12-06,1.42,1.45,1.41,1.45,1301242.0
2016-12-07,1.44,1.44,1.42,1.43,883623.0
2016-12-08,1.43,1.46,1.41,1.43,768308.0
2016-12-09,1.45,1.46,1.44,1.46,1546156.0
2016-12-12,1.53,1.58,1.46,1.46,2866408.0
2016-12-13,1.48,1.49,1.45,1.47,968265.0
2016-12-14,1.47,1.47,1.42,1.42,1033079.0
2016-12-15,1.65,1.84,1.64,1.74,15743074.0
2016-12-16,1.79,1.88,1.79,1.85,7512449.0
2016-12-19,1.86,1.93,1.82,1.82,2298773.0
2016-12-20,1.84,1.87,1.84,1.86,2301799.0
2016-12-21,1.87,1.99,1.87,1.93,4520639.0
2016-12-22,1.96,2.02,1.92,1.95,2480302.0
2016-12-23,1.97,1.97,1.93,1.95,1005966.0
2016-12-28,1.98,2.03,1.96,2.01,1726430.0
2016-12-29,2.02,2.06,1.99,2.05,1689352.0
2016-12-30,2.08,2.1,2.035,2.05,1936162.0
2017-01-03,2.12,2.14,2.0,2.05,3172991.0
2017-01-04,2.05,2.08,2.045,2.05,2749787.0
2017-01-05,2.08,2.1,1.97,2.0,2769193.0
2017-01-06,2.02,2.02,1.97,2.0,955245.0
2017-01-09,1.96,1.96,1.88,1.9,2255088.0
2017-01-10,1.91,1.94,1.87,1.89,1158712.0
2017-01-11,1.92,1.92,1.87,1.89,1068350.0
2017-01-12,1.91,1.91,1.83,1.9,1121880.0
2017-01-13,1.86,1.9,1.84,1.85,1129087.0
2017-01-16,1.85,1.85,1.8,1.82,683594.0
2017-01-17,1.83,1.85,1.72,1.79,1771188.0
2017-01-18,1.75,1.78,1.71,1.71,2289984.0
2017-01-19,1.73,1.76,1.68,1.72,1752733.0
2017-01-20,1.74,1.77,1.72,1.73,1536176.0
2017-01-23,1.73,1.73,1.62,1.63,1794589.0
2017-01-24,1.65,1.8,1.64,1.8,2487837.0
2017-01-25,1.83,1.83,1.77,1.78,1478959.0
2017-01-26,1.8,1.82,1.72,1.73,1063226.0
2017-01-27,1.74,1.75,1.69,1.71,819924.0
2017-01-30,1.72,1.73,1.62,1.66,953007.0
2017-01-31,1.66,1.67,1.63,1.66,756669.0
2017-02-01,1.69,1.76,1.68,1.75,1470682.0
2017-02-02,1.77,1.85,1.75,1.84,2415628.0
2017-02-03,1.85,1.91,1.84,1.91,3079836.0
2017-02-06,1.91,1.92,1.82,1.85,1578848.0
2017-02-07,1.82,1.84,1.72,1.72,1774017.0
2017-02-08,1.73,1.73,1.65,1.67,3075948.0
2017-02-09,1.72,1.75,1.7,1.73,2891507.0
2017-02-10,1.82,1.89,1.75,1.8,5206435.0
2017-02-13,1.8,1.81,1.74,1.78,1562188.0
2017-02-14,1.81,1.85,1.79,1.83,2927337.0
2017-02-15,1.82,1.89,1.81,1.89,3145596.0
2017-02-16,1.89,1.91,1.81,1.84,2356823.0
2017-02-17,1.82,1.86,1.81,1.85,958518.0
2017-02-21,1.89,1.9,1.87,1.87,951263.0
2017-02-22,1.85,1.87,1.82,1.83,1464910.0
2017-02-23,1.86,1.87,1.84,1.86,1052150.0
2017-02-24,1.81,1.85,1.74,1.74,1803193.0
2017-02-27,1.76,1.77,1.68,1.69,1660408.0
2017-02-28,1.68,1.69,1.63,1.67,976484.0
2017-03-01,1.7,1.74,1.68,1.69,921357.0
2017-03-02,1.67,1.67,1.63,1.65,928524.0
2017-03-03,1.65,1.73,1.65,1.72,1393004.0
2017-03-06,1.72,1.74,1.68,1.7,702843.0
2017-03-07,1.71,1.74,1.63,1.66,1452795.0
2017-03-08,1.65,1.66,1.51,1.55,2137791.0
2017-03-09,1.53,1.55,1.46,1.53,3054421.0
2017-03-10,1.55,1.56,1.48,1.52,1073225.0
2017-03-13,1.5,1.51,1.45,1.45,1686019.0
2017-03-14,1.45,1.45,1.41,1.42,1223671.0
2017-03-15,1.47,1.5,1.42,1.48,2616958.0
2017-03-16,1.48,1.5,1.45,1.47,1117610.0
2017-03-17,1.46,1.5,1.42,1.43,1554199.0
2017-03-20,1.41,1.45,1.4,1.44,757982.0
2017-03-21,1.46,1.46,1.38,1.39,1525676.0
2017-03-22,1.39,1.4,1.35,1.4,1147887.0
2017-03-23,1.38,1.44,1.365,1.41,624865.0
2017-03-24,1.44,1.44,1.38,1.4,1578356.0
2017-03-27,1.4,1.41,1.36,1.41,685287.0
2017-03-28,1.43,1.46,1.41,1.45,1349771.0
2017-03-29,1.45,1.54,1.44,1.52,1454166.0
2017-03-30,1.55,1.57,1.5,1.51,3436328.0
2017-03-31,1.51,1.55,1.51,1.53,1181742.0
2017-04-03,1.53,1.54,1.46,1.51,934232.0
2017-04-04,1.51,1.53,1.44,1.48,2477955.0
2017-04-05,1.5,1.54,1.49,1.5,2468792.0
2017-04-06,1.5,1.52,1.46,1.48,644109.0
2017-04-07,1.5,1.51,1.47,1.49,701318.0
2017-04-10,1.51,1.57,1.48,1.56,1356104.0
2017-04-11,1.54,1.56,1.51,1.52,1412916.0
2017-04-12,1.52,1.56,1.49,1.49,1634347.0
2017-04-13,1.49,1.52,1.44,1.45,1093671.0
2017-04-17,1.47,1.47,1.43,1.44,523298.0
2017-04-18,1.43,1.46,1.41,1.43,1202520.0
2017-04-19,1.43,1.44,1.37,1.39,854902.0
2017-04-20,1.39,1.4,1.37,1.39,925949.0
2017-04-21,1.38,1.39,1.355,1.38,457412.0
2017-04-24,1.38,1.4,1.35,1.36,601732.0
2017-04-25,1.36,1.38,1.34,1.38,878987.0
2017-04-26,1.37,1.4,1.36,1.38,929916.0
2017-04-27,1.36,1.36,1.33,1.34,796255.0
2017-04-28,1.35,1.39,1.34,1.38,1281074.0
2017-05-01,1.37,1.38,1.35,1.36,468233.0
2017-05-02,1.35,1.37,1.31,1.33,537017.0
2017-05-03,1.33,1.36,1.33,1.34,619894.0
2017-05-04,1.31,1.31,1.25,1.31,1335200.0
2017-05-05,1.32,1.37,1.31,1.37,1617348.0
2017-05-08,1.36,1.42,1.36,1.4,578287.0
2017-05-09,1.4,1.4,1.36,1.39,376793.0
2017-05-10,1.4,1.46,1.39,1.42,4174557.0
2017-05-11,1.42,1.45,1.37,1.37,1866567.0
2017-05-12,1.37,1.38,1.33,1.34,632689.0
2017-05-15,1.38,1.4,1.36,1.36,1563087.0
2017-05-16,1.36,1.38,1.335,1.35,539752.0
2017-05-17,1.34,1.35,1.33,1.34,414594.0
2017-05-18,1.33,1.345,1.3,1.31,304621.0
2017-05-19,1.33,1.38,1.32,1.38,819278.0
2017-05-23,1.38,1.4,1.37,1.4,462666.0
2017-05-24,1.39,1.4,1.34,1.35,456050.0
2017-05-25,1.35,1.37,1.27,1.3,1206627.0
2017-05-26,1.3,1.32,1.27,1.32,480954.0
2017-05-29,1.34,1.34,1.3,1.31,379741.0
2017-05-30,1.31,1.31,1.26,1.27,408608.0
2017-05-31,1.25,1.26,1.21,1.23,417044.0
2017-06-01,1.23,1.26,1.21,1.23,644795.0
2017-06-02,1.21,1.22,1.18,1.18,490073.0
2017-06-05,1.18,1.2,1.16,1.17,460182.0
2017-06-06,1.19,1.21,1.16,1.2,588884.0
2017-06-07,1.2,1.21,1.13,1.14,937706.0
2017-06-08,1.14,1.15,1.11,1.12,831475.0
2017-06-09,1.12,1.14,1.1,1.12,2122937.0
2017-06-12,1.12,1.16,1.08,1.15,3726396.0
2017-06-13,1.15,1.15,1.09,1.13,840338.0
2017-06-14,1.12,1.12,1.035,1.05,1497214.0
2017-06-15,1.05,1.05,1.02,1.04,996215.0
2017-06-16,1.05,1.09,1.02,1.09,2178353.0
2017-06-19,1.09,1.1,1.07,1.08,883993.0
2017-06-20,1.06,1.06,1.01,1.05,886915.0
2017-06-21,1.05,1.08,1.01,1.02,1385668.0
2017-06-22,1.03,1.05,1.02,1.03,384472.0
2017-06-23,1.04,1.05,1.01,1.02,912536.0
2017-06-26,1.02,1.04,0.96,1.02,1248599.0
2017-06-27,1.02,1.05,1.01,1.04,903982.0
2017-06-28,1.03,1.04,1.01,1.03,339382.0
2017-06-29,1.04,1.065,1.0,1.01,1321705.0
2017-06-30,1.02,1.04,1.01,1.01,901668.0
2017-07-04,1.04,1.04,1.02,1.03,345645.0
2017-07-05,1.03,1.03,0.96,0.97,1486918.0
2017-07-06,0.99,1.01,0.95,0.98,1338844.0
2017-07-07,0.97,0.99,0.92,0.95,1124035.0
2017-07-10,0.94,0.95,0.92,0.93,1990112.0
2017-07-11,0.93,0.94,0.9,0.91,1733665.0
2017-07-12,0.94,0.94,0.88,0.88,2041015.0
2017-07-13,0.9,0.9,0.88,0.89,631508.0
2017-07-14,0.9,0.9,0.87,0.87,609324.0
2017-07-17,0.88,0.89,0.86,0.88,1475650.0
2017-07-18,0.89,0.91,0.88,0.89,326862.0
2017-07-19,0.88,0.92,0.87,0.91,2238936.0
2017-07-20,0.91,0.92,0.88,0.89,993876.0
2017-07-21,0.88,0.9,0.87,0.88,914125.0
2017-07-24,0.9,0.9,0.88,0.9,289566.0
2017-07-25,0.92,0.97,0.91,0.97,975668.0
2017-07-26,0.98,1.01,0.97,0.98,1341644.0
2017-07-27,1.01,1.03,0.99,1.0,1824812.0
2017-07-28,1.03,1.06,1.01,1.035,994323.0
2017-07-31,1.04,1.04,1.0,1.04,938829.0
2017-08-01,1.03,1.03,0.99,1.01,875163.0
2017-08-02,1.01,1.03,1.0,1.01,1029365.0
2017-08-03,1.03,1.03,0.96,0.99,1330083.0
2017-08-04,1.0,1.01,0.97,1.01,556805.0
2017-08-08,1.01,1.01,0.97,0.98,1123034.0
2017-08-09,0.99,1.0,0.98,0.98,206257.0
2017-08-10,1.0,1.01,0.94,0.94,454668.0
2017-08-11,0.95,0.96,0.91,0.94,317038.0
2017-08-14,0.93,0.96,0.92,0.94,800824.0
2017-08-15,0.93,0.96,0.91,0.95,491036.0
2017-08-16,0.96,0.96,0.91,0.91,597328.0
2017-08-17,0.9,0.93,0.9,0.93,273061.0
2017-08-18,0.92,0.95,0.91,0.94,338269.0
2017-08-21,0.91,0.94,0.91,0.93,348081.0
2017-08-22,0.92,0.95,0.92,0.93,271895.0
2017-08-23,0.93,0.95,0.93,0.95,202684.0
2017-08-24,0.94,0.95,0.93,0.95,266925.0
2017-08-25,0.94,0.97,0.94,0.94,362232.0
2017-08-28,0.95,0.96,0.9,0.91,468845.0
2017-08-29,0.91,0.91,0.89,0.9,362845.0
2017-08-30,0.91,0.93,0.9,0.9,395987.0
2017-08-31,0.92,0.94,0.91,0.93,1290114.0
2017-09-01,0.92,0.94,0.92,0.92,230634.0
2017-09-05,0.95,0.96,0.94,0.95,414455.0
2017-09-06,0.95,0.96,0.91,0.93,673479.0
2017-09-07,0.94,0.94,0.91,0.91,674016.0
2017-09-08,0.92,0.92,0.88,0.89,520426.0
2017-09-11,0.89,0.92,0.87,0.92,656519.0
2017-09-12,0.9,0.92,0.89,0.89,654883.0
2017-09-13,0.9,0.94,0.89,0.89,2354004.0
2017-09-14,0.91,0.94,0.89,0.89,1744349.0
2017-09-15,0.9,0.92,0.85,0.89,3506433.0
2017-09-18,0.89,0.93,0.89,0.93,1072219.0
2017-09-19,0.91,0.97,0.91,0.93,2475013.0
2017-09-20,0.94,0.97,0.94,0.94,1410083.0
2017-09-21,0.95,1.02,0.945,0.98,2764002.0
2017-09-22,0.98,1.02,0.98,0.99,1571097.0
2017-09-25,1.01,1.11,1.0,1.07,2246230.0
2017-09-26,1.07,1.1,1.05,1.08,1974043.0
2017-09-27,1.09,1.13,1.06,1.11,2513863.0
2017-09-28,1.14,1.2,1.12,1.12,3516488.0
2017-09-29,1.14,1.15,1.11,1.12,1335895.0
2017-10-02,1.09,1.1,1.06,1.07,1154572.0
2017-10-03,1.07,1.1,1.06,1.08,599524.0
2017-10-04,1.1,1.11,1.07,1.07,1586948.0
2017-10-05,1.08,1.14,1.08,1.12,1598773.0
2017-10-06,1.09,1.09,1.05,1.06,1559737.0
2017-10-10,1.09,1.1,1.08,1.09,764607.0
2017-10-11,1.08,1.09,1.07,1.07,294896.0
2017-10-12,1.05,1.05,0.99,1.04,1668151.0
2017-10-13,1.04,1.07,1.03,1.05,557307.0
2017-10-16,1.07,1.1,1.05,1.06,875356.0
2017-10-17,1.06,1.1,1.04,1.09,1616085.0
2017-10-18,1.09,1.09,1.07,1.07,751383.0
2017-10-19,1.05,1.07,1.05,1.05,606294.0
2017-10-20,1.04,1.09,1.04,1.07,666795.0
2017-10-23,1.07,1.085,1.05,1.06,287063.0
2017-10-24,1.06,1.07,1.05,1.07,753117.0
2017-10-25,1.06,1.07,1.05,1.06,647294.0
2017-10-26,1.05,1.07,1.03,1.05,451859.0
2017-10-27,1.06,1.1,1.03,1.07,1793699.0
2017-10-30,1.08,1.11,1.07,1.1,1049962.0
2017-10-31,1.1,1.18,1.09,1.16,1310598.0
2017-11-01,1.18,1.22,1.17,1.2,2049497.0
2017-11-02,1.19,1.23,1.16,1.21,2481470.0
2017-11-03,1.23,1.25,1.18,1.23,3045085.0
2017-11-06,1.24,1.39,1.22,1.35,3620639.0
2017-11-07,1.35,1.37,1.31,1.34,2082449.0
2017-11-08,1.29,1.34,1.28,1.31,2150314.0
2017-11-09,1.3,1.36,1.3,1.35,910787.0
2017-11-10,1.35,1.36,1.33,1.33,557908.0
2017-11-13,1.34,1.35,1.3,1.31,1003155.0
2017-11-14,1.3,1.3,1.15,1.17,2450188.0
2017-11-15,1.14,1.21,1.1,1.17,1432439.0
2017-11-16,1.18,1.19,1.15,1.16,640256.0
2017-11-17,1.19,1.21,1.17,1.21,672673.0
2017-11-20,1.2,1.2,1.15,1.19,744700.0
2017-11-21,1.2,1.22,1.18,1.2,1072888.0
2017-11-22,1.25,1.29,1.23,1.27,1999766.0
2017-11-23,1.28,1.28,1.25,1.27,446580.0
2017-11-24,1.3,1.32,1.28,1.29,1059228.0
2017-11-27,1.25,1.27,1.16,1.23,926633.0
2017-11-28,1.22,1.23,1.2,1.21,363087.0
2017-11-29,1.21,1.22,1.16,1.2,514401.0
2017-11-30,1.22,1.26,1.21,1.26,1727815.0
2017-12-01,1.28,1.31,1.26,1.27,1976049.0
2017-12-04,1.27,1.27,1.22,1.23,719675.0
2017-12-05,1.22,1.25,1.21,1.22,451435.0
2017-12-06,1.2,1.2,1.13,1.17,1500957.0
2017-12-07,1.19,1.19,1.13,1.13,2077327.0
2017-12-08,1.15,1.17,1.12,1.12,1023483.0
2017-12-11,1.11,1.13,1.1,1.12,1708222.0
2017-12-12,1.14,1.14,1.01,1.07,3118058.0
2017-12-13,1.06,1.08,1.03,1.07,1482629.0
2017-12-14,1.05,1.06,1.03,1.03,995182.0
2017-12-15,1.05,1.05,1.0,1.05,1372066.0
2017-12-18,1.05,1.07,1.03,1.06,975650.0
2017-12-19,1.06,1.06,1.02,1.02,704731.0
2017-12-20,1.02,1.06,1.0,1.05,1826897.0
2017-12-21,1.04,1.05,1.02,1.04,1632168.0
2017-12-22,1.04,1.05,1.02,1.05,1095347.0
2017-12-27,1.05,1.07,1.03,1.03,916778.0
2017-12-28,1.04,1.08,1.03,1.08,938389.0
2017-12-29,1.08,1.09,1.05,1.07,419897.0
2018-01-02,1.08,1.11,1.07,1.11,871732.0
2018-01-03,1.13,1.14,1.1,1.12,807177.0
2018-01-04,1.12,1.195,1.12,1.14,1065342.0
2018-01-05,1.13,1.14,1.06,1.07,991378.0
2018-01-08,1.07,1.09,1.06,1.06,633092.0
2018-01-09,1.08,1.09,1.02,1.09,1033130.0
2018-01-10,1.1,1.12,1.08,1.11,1406553.0
2018-01-11,1.12,1.18,1.1,1.15,1553272.0
2018-01-12,1.15,1.18,1.14,1.17,1273860.0
2018-01-15,1.21,1.21,1.16,1.21,1187279.0
2018-01-16,1.2,1.2,1.15,1.16,714434.0
2018-01-17,1.16,1.2,1.15,1.18,664104.0
2018-01-18,1.2,1.2,1.12,1.13,866159.0
2018-01-19,1.12,1.13,1.1,1.12,680425.0
2018-01-22,1.11,1.14,1.1,1.12,699307.0
2018-01-23,1.13,1.2,1.13,1.16,1414799.0
2018-01-24,1.16,1.19,1.15,1.17,1075350.0
2018-01-25,1.19,1.2,1.14,1.16,1786215.0
2018-01-26,1.17,1.18,1.14,1.16,696709.0
2018-01-29,1.14,1.14,1.1,1.11,749112.0
2018-01-30,1.1,1.11,1.06,1.07,858094.0
2018-01-31,1.09,1.1,1.06,1.09,831520.0
2018-02-01,1.12,1.14,1.1,1.13,1250230.0
2018-02-02,1.12,1.12,1.07,1.11,1056387.0
2018-02-05,1.05,1.09,1.05,1.06,919139.0
2018-02-06,1.04,1.07,1.04,1.07,655417.0
2018-02-07,1.08,1.09,1.04,1.05,1161718.0
2018-02-08,1.06,1.08,0.95,1.02,1734453.0
2018-02-09,1.02,1.02,0.96,0.98,1183825.0
2018-02-12,0.99,1.08,0.99,1.06,1168104.0
2018-02-13,1.07,1.07,1.02,1.03,832951.0
2018-02-14,1.02,1.08,1.02,1.08,485071.0
2018-02-15,1.09,1.09,1.02,1.05,393668.0
2018-02-16,1.05,1.06,1.04,1.04,242816.0
2018-02-20,1.06,1.09,1.04,1.06,274030.0
2018-02-21,1.06,1.07,1.05,1.05,139101.0
2018-02-22,1.06,1.09,1.05,1.07,601921.0
2018-02-23,1.07,1.12,1.05,1.11,561325.0
2018-02-26,1.12,1.12,1.09,1.11,222070.0
2018-02-27,1.09,1.11,1.065,1.07,266961.0
2018-02-28,1.07,1.08,1.03,1.05,511821.0
2018-03-01,1.04,1.04,1.02,1.02,368085.0
2018-03-02,1.02,1.04,0.99,1.03,1020761.0
2018-03-05,1.03,1.05,1.01,1.03,870738.0
2018-03-06,1.03,1.06,1.02,1.06,965345.0
2018-03-07,1.06,1.06,1.02,1.02,449049.0
2018-03-08,1.05,1.07,0.99,1.02,2008297.0
2018-03-09,1.04,1.04,1.02,1.02,1154276.0
2018-03-12,1.02,1.03,1.01,1.03,272986.0
2018-03-13,1.03,1.03,0.99,1.01,1027484.0
2018-03-14,1.01,1.04,0.99,1.03,873643.0
2018-03-15,1.03,1.03,1.01,1.01,158097.0
2018-03-16,1.01,1.06,1.01,1.05,1918043.0
2018-03-19,1.05,1.06,1.04,1.05,325962.0
2018-03-20,1.07,1.09,1.05,1.07,1061871.0
2018-03-21,1.07,1.18,1.07,1.15,4337018.0
2018-03-22,1.11,1.13,1.07,1.09,2910240.0
2018-03-23,1.14,1.15,1.12,1.12,719240.0
2018-03-26,1.11,1.15,1.11,1.13,661804.0
2018-03-27,1.13,1.15,1.1,1.1,222866.0
2018-03-28,1.13,1.14,1.1,1.1,380743.0
2018-03-29,1.13,1.19,1.12,1.19,2297625.0
2018-04-02,1.18,1.19,1.13,1.13,1567980.0
2018-04-03,1.13,1.21,1.13,1.21,1112535.0
2018-04-04,1.16,1.21,1.15,1.19,1149504.0
2018-04-05,1.18,1.29,1.18,1.27,7068884.0
2018-04-06,1.27,1.28,1.25,1.25,2761053.0
2018-04-09,1.24,1.31,1.24,1.3,1523546.0
2018-04-10,1.33,1.39,1.31,1.37,2554177.0
2018-04-11,1.39,1.44,1.32,1.34,4951711.0
2018-04-12,1.37,1.39,1.3,1.38,3585355.0
2018-04-13,1.38,1.43,1.38,1.4,2673039.0
2018-04-16,1.38,1.4,1.36,1.36,2731875.0
2018-04-17,1.36,1.46,1.35,1.43,8348281.0
2018-04-18,1.52,1.62,1.5,1.56,9606897.0
2018-04-19,1.63,1.63,1.53,1.55,7262539.0
2018-04-20,1.53,1.55,1.49,1.49,3121687.0
2018-04-23,1.48,1.59,1.43,1.59,5300526.0
2018-04-24,1.59,1.6,1.49,1.55,4911566.0
2018-04-25,1.55,1.67,1.52,1.63,5976607.0
2018-04-26,1.66,1.7,1.63,1.66,5073192.0
2018-04-27,1.63,1.65,1.57,1.585,3837378.0
2018-04-30,1.55,1.6,1.52,1.52,4340103.0
2018-05-01,1.53,1.56,1.5,1.55,1664467.0
2018-05-02,1.56,1.585,1.54,1.57,2022373.0
2018-05-03,1.56,1.6,1.54,1.56,1656727.0
2018-05-04,1.57,1.68,1.55,1.67,5033354.0
2018-05-07,1.75,1.88,1.73,1.8,9968272.0
2018-05-08,1.81,1.87,1.68,1.84,7127161.0
2018-05-09,1.94,1.98,1.88,1.91,6289360.0
2018-05-10,1.9,1.91,1.79,1.86,7582925.0
2018-05-11,1.87,1.94,1.87,1.91,3512336.0
2018-05-14,1.92,1.96,1.84,1.92,5242475.0
2018-05-15,1.92,1.93,1.88,1.89,2498074.0
2018-05-16,1.87,1.9,1.8,1.85,3304717.0
2018-05-17,1.89,1.95,1.88,1.95,5802850.0
2018-05-18,1.93,1.95,1.91,1.92,1631861.0
2018-05-22,1.97,1.98,1.92,1.96,2678123.0
2018-05-23,1.91,1.97,1.86,1.91,4507429.0
2018-05-24,1.86,1.91,1.83,1.87,2927055.0
2018-05-25,1.81,1.81,1.71,1.78,5063618.0
2018-05-28,1.67,1.72,1.65,1.69,3151918.0
2018-05-29,1.71,1.78,1.68,1.72,2792889.0
2018-05-30,1.75,1.83,1.75,1.82,3026964.0
2018-05-31,1.79,1.81,1.735,1.75,3027587.0
2018-06-01,1.74,1.76,1.69,1.69,1656361.0
2018-06-04,1.7,1.7,1.57,1.6,447900.0
2018-06-05,1.57,1.68,1.57,1.63,2596226.0
2018-06-06,1.63,1.68,1.62,1.64,1892508.0
2018-06-07,1.66,1.72,1.66,1.7,1623760.0
2018-06-08,1.7,1.72,1.63,1.66,1285156.0
2018-06-11,1.65,1.77,1.63,1.74,3472112.0
2018-06-12,1.76,1.82,1.71,1.74,4281002.0
2018-06-13,1.74,1.75,1.69,1.7,1918079.0
2018-06-14,1.73,1.74,1.66,1.66,1605158.0
2018-06-15,1.66,1.67,1.59,1.67,2373121.0
2018-06-18,1.68,1.69,1.62,1.64,1999116.0
2018-06-19,1.6,1.62,1.54,1.58,2101809.0
2018-06-20,1.61,1.71,1.59,1.7,2652189.0
2018-06-21,1.66,1.68,1.57,1.6,2843063.0
2018-06-22,1.68,1.74,1.66,1.72,3851681.0
2018-06-25,1.76,1.77,1.64,1.66,1907185.0
2018-06-26,1.68,1.75,1.67,1.75,2687004.0
2018-06-27,1.81,1.85,1.795,1.8,3558767.0
2018-06-28,1.8,1.81,1.73,1.75,1610708.0
2018-06-29,1.77,1.83,1.76,1.8,2514098.0
2018-07-03,1.85,1.87,1.79,1.79,2021605.0
2018-07-04,1.8,1.84,1.79,1.83,1004569.0
2018-07-05,1.82,1.84,1.78,1.84,1506565.0
2018-07-06,1.81,1.87,1.8,1.87,1728773.0
2018-07-09,1.87,1.9,1.83,1.85,1421984.0
2018-07-10,1.87,1.95,1.86,1.94,4391001.0
2018-07-11,1.91,1.94,1.81,1.83,2670445.0
2018-07-12,1.86,1.86,1.77,1.79,2504025.0
2018-07-13,1.8,1.84,1.78,1.81,1080854.0
2018-07-16,1.77,1.77,1.68,1.68,2800656.0
2018-07-17,1.65,1.73,1.64,1.73,1519955.0
2018-07-18,1.7,1.73,1.65,1.73,1786695.0
2018-07-19,1.72,1.77,1.71,1.74,1790622.0
2018-07-20,1.76,1.8,1.73,1.79,1660103.0
2018-07-23,1.82,1.84,1.77,1.8,2336452.0
2018-07-24,1.8,1.83,1.78,1.81,2024904.0
2018-07-25,1.82,1.83,1.79,1.79,1442796.0
2018-07-26,1.8,1.81,1.78,1.8,1122422.0
2018-07-27,1.79,1.81,1.76,1.79,1300774.0
2018-07-30,1.81,1.865,1.8,1.8,1505105.0
2018-07-31,1.8,1.81,1.75,1.75,1171074.0
2018-08-01,1.73,1.76,1.71,1.73,1336025.0
2018-08-02,1.71,1.75,1.68,1.69,2311131.0
2018-08-03,1.69,1.72,1.66,1.66,858912.0
2018-08-07,1.7,1.71,1.59,1.63,1705859.0
2018-08-08,1.6,1.6,1.51,1.55,2688168.0
2018-08-09,1.54,1.59,1.54,1.56,1069689.0
2018-08-10,1.55,1.57,1.52,1.54,1015066.0
2018-08-13,1.52,1.55,1.43,1.47,2233332.0
2018-08-14,1.49,1.5,1.41,1.43,1775461.0
2018-08-15,1.41,1.42,1.31,1.36,3280382.0
2018-08-16,1.36,1.47,1.34,1.45,1872461.0
2018-08-17,1.48,1.51,1.46,1.5,1941762.0
2018-08-20,1.51,1.52,1.47,1.48,879531.0
2018-08-21,1.51,1.56,1.48,1.52,1835385.0
2018-08-22,1.54,1.57,1.52,1.55,1883144.0
2018-08-23,1.53,1.54,1.5,1.53,660467.0
2018-08-24,1.56,1.59,1.55,1.58,1448900.0
2018-08-27,1.59,1.59,1.55,1.56,850972.0
2018-08-28,1.57,1.58,1.51,1.55,589093.0
2018-08-29,1.55,1.57,1.53,1.56,1244664.0
2018-08-30,1.57,1.58,1.45,1.47,3573261.0
2018-08-31,1.46,1.52,1.45,1.5,2999344.0
2018-09-04,1.52,1.54,1.43,1.44,830079.0
2018-09-05,1.41,1.41,1.34,1.37,1993252.0
2018-09-06,1.38,1.39,1.32,1.35,877051.0
2018-09-07,1.34,1.4,1.31,1.37,1049659.0
2018-09-10,1.35,1.41,1.34,1.37,1327661.0
2018-09-11,1.36,1.4,1.33,1.35,1408324.0
2018-09-12,1.39,1.43,1.37,1.4,945251.0
2018-09-13,1.39,1.39,1.33,1.35,1885150.0
2018-09-14,1.36,1.39,1.35,1.38,1180943.0
2018-09-17,1.41,1.43,1.38,1.4,890663.0
2018-09-18,1.44,1.545,1.42,1.52,3300889.0
2018-09-19,1.52,1.54,1.5,1.52,1193952.0
2018-09-20,1.51,1.51,1.46,1.46,1075142.0
2018-09-21,1.47,1.51,1.46,1.5,692138.0
2018-09-24,1.54,1.58,1.53,1.55,1875300.0
2018-09-25,1.6,1.61,1.525,1.54,1194214.0
2018-09-26,1.48,1.56,1.48,1.51,858235.0
2018-09-27,1.55,1.58,1.53,1.56,1503486.0
2018-09-28,1.56,1.61,1.55,1.59,1806293.0
2018-10-01,1.71,1.78,1.69,1.75,4105845.0
2018-10-02,1.75,1.76,1.67,1.67,1250745.0
2018-10-03,1.66,1.7,1.64,1.69,1388839.0
2018-10-04,1.69,1.69,1.64,1.67,1363929.0
2018-10-05,1.68,1.7,1.66,1.7,1347204.0
2018-10-09,1.7,1.72,1.67,1.72,1352938.0
2018-10-10,1.7,1.71,1.53,1.6,3376709.0
2018-10-11,1.5,1.55,1.47,1.53,3123679.0
2018-10-12,1.54,1.56,1.52,1.52,1150101.0
2018-10-15,1.53,1.55,1.47,1.49,795389.0
2018-10-16,1.48,1.51,1.46,1.5,659557.0
2018-10-17,1.5,1.51,1.42,1.44,1298408.0
2018-10-18,1.42,1.46,1.41,1.45,1324161.0
2018-10-19,1.45,1.53,1.45,1.52,1814095.0
2018-10-22,1.52,1.52,1.49,1.49,785176.0
2018-10-23,1.47,1.47,1.33,1.38,2614078.0
2018-10-24,1.44,1.44,1.3,1.31,1877858.0
2018-10-25,1.31,1.37,1.31,1.34,1185328.0
2018-10-26,1.33,1.38,1.33,1.37,838090.0
2018-10-29,1.38,1.39,1.22,1.25,1245562.0
2018-10-30,1.25,1.29,1.21,1.23,1426811.0
2018-10-31,1.27,1.32,1.26,1.28,1187981.0
2018-11-01,1.3,1.33,1.27,1.31,1069746.0
2018-11-02,1.3,1.32,1.25,1.26,1015488.0
2018-11-05,1.28,1.315,1.27,1.3,673232.0
2018-11-06,1.3,1.32,1.22,1.26,1508821.0
2018-11-07,1.27,1.3,1.24,1.28,730425.0
2018-11-08,1.26,1.26,1.19,1.2,2043817.0
2018-11-09,1.17,1.18,1.09,1.12,3645408.0
2018-11-12,1.14,1.15,1.08,1.08,1273624.0
2018-11-13,1.08,1.09,0.99,1.04,4997821.0
2018-11-14,1.04,1.12,1.03,1.12,3328480.0
2018-11-15,1.11,1.18,1.1,1.12,2432874.0
2018-11-16,1.13,1.15,1.04,1.07,2366503.0
2018-11-19,1.09,1.14,1.05,1.06,2838317.0
2018-11-20,1.06,1.06,1.02,1.04,2001679.0
2018-11-21,1.05,1.1,1.04,1.08,1312326.0
2018-11-22,1.1,1.12,1.08,1.11,484385.0
2018-11-23,1.08,1.08,1.02,1.06,1311665.0
2018-11-26,1.06,1.09,1.02,1.02,1139557.0
2018-11-27,1.02,1.03,0.98,1.0,1838955.0
2018-11-28,0.99,1.02,0.97,0.97,1854987.0
2018-11-29,0.98,1.04,0.98,1.04,2734330.0
2018-11-30,1.02,1.04,1.0,1.03,920925.0
2018-12-03,1.15,1.17,1.1,1.16,3723488.0
2018-12-04,1.19,1.19,1.1,1.12,1863548.0
2018-12-05,1.13,1.13,1.09,1.13,1031295.0
2018-12-06,1.09,1.09,1.04,1.07,1673664.0
2018-12-07,1.13,1.16,1.1,1.12,2493846.0
2018-12-10,1.12,1.12,1.03,1.04,1800384.0
2018-12-11,1.11,1.14,1.02,1.02,3830610.0
2018-12-12,1.05,1.08,1.02,1.06,2443931.0
2018-12-13,1.05,1.1,1.04,1.09,2777629.0
2018-12-14,1.07,1.1,1.04,1.06,2804266.0
2018-12-17,1.07,1.09,0.98,1.0,3479869.0
2018-12-18,0.97,1.01,0.94,0.96,2483910.0
2018-12-19,0.94,1.0,0.94,0.96,1672002.0
2018-12-20,0.96,0.98,0.92,0.93,1831928.0
2018-12-21,0.91,0.94,0.88,0.89,1922064.0
2018-12-24,0.9,0.9,0.83,0.84,1071337.0
2018-12-27,0.88,0.9,0.84,0.89,1526724.0
2018-12-28,0.89,0.96,0.88,0.95,1492739.0
2018-12-31,0.98,0.99,0.93,0.99,834558.0
2019-01-02,0.97,1.04,0.94,1.01,2033997.0
2019-01-03,1.03,1.04,0.99,1.03,1635602.0
2019-01-04,1.05,1.07,1.03,1.05,2431491.0
2019-01-07,1.07,1.07,1.0,1.0,1636638.0
2019-01-08,1.02,1.04,1.0,1.01,916014.0
2019-01-09,1.02,1.03,0.97,1.0,3669216.0
2019-01-10,0.99,1.01,0.98,1.0,930355.0
2019-01-11,0.99,1.01,0.99,0.99,745474.0
2019-01-14,0.98,1.01,0.96,0.97,1176439.0
2019-01-15,0.99,1.03,0.97,1.02,2610745.0
2019-01-16,1.03,1.04,1.01,1.04,1484819.0
2019-01-17,1.01,1.03,0.99,1.01,1388872.0
2019-01-18,1.03,1.03,0.99,0.99,867067.0
2019-01-21,1.0,1.01,0.99,1.0,566174.0
2019-01-22,0.99,1.0,0.97,1.0,942222.0
2019-01-23,0.98,1.0,0.95,0.96,1099299.0
2019-01-24,0.96,0.98,0.95,0.97,640738.0
2019-01-25,0.99,1.0,0.97,0.98,997278.0
2019-01-28,0.98,1.0,0.96,1.0,1027520.0
2019-01-29,1.0,1.02,0.98,0.99,845713.0
2019-01-30,1.01,1.01,0.985,1.0,888593.0
2019-01-31,1.0,1.01,0.98,0.98,1047835.0
2019-02-01,0.99,0.99,0.97,0.97,595161.0
2019-02-04,0.98,0.98,0.96,0.97,617298.0
2019-02-05,0.97,0.97,0.95,0.95,632540.0
2019-02-06,0.97,0.97,0.95,0.96,705960.0
2019-02-07,0.96,0.96,0.92,0.93,1056753.0
2019-02-08,0.94,0.94,0.9,0.93,756033.0
2019-02-11,0.91,0.93,0.9,0.93,644188.0
2019-02-12,0.94,0.95,0.92,0.92,506288.0
2019-02-13,0.94,0.96,0.92,0.93,1518301.0
2019-02-14,0.93,0.95,0.92,0.93,797111.0
2019-02-15,0.95,0.96,0.92,0.95,1590037.0
2019-02-19,0.95,0.98,0.94,0.97,1570531.0
2019-02-20,0.97,0.98,0.96,0.97,683122.0
2019-02-21,0.96,0.97,0.96,0.97,334400.0
2019-02-22,0.97,0.97,0.95,0.95,514400.0
2019-02-25,0.95,0.95,0.93,0.94,621938.0
2019-02-26,0.95,0.95,0.93,0.95,787006.0
2019-02-27,0.96,0.97,0.94,0.95,1345888.0
2019-02-28,0.95,0.96,0.92,0.95,773333.0
2019-03-01,0.95,0.95,0.94,0.94,565537.0
2019-03-04,0.94,0.95,0.91,0.92,1187588.0
2019-03-05,0.93,0.93,0.91,0.93,381920.0
2019-03-06,0.92,0.93,0.9,0.91,1258925.0
2019-03-07,0.9,0.92,0.88,0.89,2132720.0
2019-03-08,0.87,0.9,0.84,0.85,4624191.0
2019-03-11,0.87,0.88,0.85,0.87,1110965.0
2019-03-12,0.87,0.9,0.86,0.9,789668.0
2019-03-13,0.91,0.92,0.9,0.9,561019.0
2019-03-14,0.91,0.92,0.89,0.9,617984.0
2019-03-15,0.91,0.91,0.88,0.9,748501.0
2019-03-18,0.9,0.9,0.87,0.88,1390642.0
2019-03-19,0.89,0.9,0.86,0.87,769763.0
2019-03-20,0.87,0.9,0.86,0.9,1615692.0
2019-03-21,0.89,0.9,0.88,0.89,2211116.0
2019-03-22,0.89,0.89,0.86,0.87,948717.0
2019-03-25,0.88,0.88,0.85,0.86,1082646.0
2019-03-26,0.88,0.9,0.87,0.9,1103258.0
2019-03-27,0.9,0.9,0.86,0.89,927970.0
2019-03-28,0.87,0.88,0.84,0.86,1433834.0
2019-03-29,0.87,0.88,0.85,0.85,903212.0
2019-04-01,0.87,0.87,0.83,0.85,2711597.0
2019-04-02,0.86,0.88,0.86,0.86,1138947.0
2019-04-03,0.87,0.87,0.83,0.85,2952320.0
2019-04-04,0.84,0.88,0.83,0.88,1882826.0
2019-04-05,0.88,0.92,0.87,0.9,1932946.0
2019-04-08,0.92,0.95,0.91,0.95,2191070.0
2019-04-09,0.95,0.96,0.92,0.96,1891877.0
2019-04-10,0.96,1.07,0.95,1.07,5613496.0
2019-04-11,1.06,1.07,1.0,1.03,2480945.0
2019-04-12,1.08,1.09,1.04,1.05,2827678.0
2019-04-15,1.03,1.08,1.02,1.06,1393241.0
2019-04-16,1.08,1.08,1.05,1.07,614160.0
2019-04-17,1.08,1.09,1.04,1.06,966784.0
2019-04-18,1.06,1.07,1.0,1.01,1328095.0
2019-04-22,1.04,1.09,1.04,1.07,1566305.0
2019-04-23,1.09,1.13,1.09,1.12,3113860.0
2019-04-24,1.13,1.14,1.08,1.1,1842569.0
2019-04-25,1.1,1.11,1.06,1.07,1026487.0
2019-04-26,1.05,1.05,1.0,1.01,1788694.0
2019-04-29,0.99,1.03,0.98,1.01,1322510.0
2019-04-30,1.03,1.04,1.0,1.0,842727.0
2019-05-01,1.01,1.02,0.93,0.93,1939028.0
2019-05-02,0.91,0.93,0.88,0.895,1618851.0
2019-05-03,0.93,0.93,0.89,0.92,1826942.0
2019-05-06,0.89,0.94,0.88,0.92,2078325.0
2019-05-07,0.91,0.91,0.89,0.91,991884.0
2019-05-08,0.9,0.95,0.89,0.93,827586.0
2019-05-09,0.96,0.96,0.92,0.93,1246491.0
2019-05-10,0.94,0.94,0.92,0.93,427337.0
2019-05-13,0.93,0.94,0.88,0.92,1557433.0
2019-05-14,0.92,0.93,0.91,0.93,1058457.0
2019-05-15,0.91,0.94,0.91,0.93,724902.0
2019-05-16,0.94,0.96,0.93,0.94,861666.0
2019-05-17,0.94,0.94,0.92,0.93,836684.0
2019-05-21,0.93,0.93,0.9,0.93,1638491.0
2019-05-22,0.9,0.93,0.89,0.91,1376335.0
2019-05-23,0.89,0.9,0.85,0.87,2148159.0
2019-05-24,0.88,0.89,0.85,0.87,1523821.0
2019-05-27,0.88,0.88,0.86,0.87,587154.0
2019-05-28,0.87,0.87,0.85,0.87,595311.0
2019-05-29,0.85,0.87,0.82,0.83,1458902.0
2019-05-30,0.84,0.84,0.82,0.83,809878.0
2019-05-31,0.82,0.82,0.8,0.81,898868.0
2019-06-03,0.81,0.82,0.77,0.77,1098395.0
2019-06-04,0.77,0.8,0.77,0.79,937055.0
2019-06-05,0.78,0.79,0.75,0.76,2412543.0
2019-06-06,0.75,0.77,0.75,0.76,701144.0
2019-06-07,0.76,0.77,0.75,0.75,303778.0
2019-06-10,0.77,0.77,0.73,0.73,523359.0
2019-06-11,0.75,0.76,0.73,0.73,381857.0
2019-06-12,0.73,0.74,0.71,0.71,1077063.0
2019-06-13,0.73,0.74,0.71,0.74,720420.0
2019-06-14,0.74,0.75,0.71,0.71,757960.0
2019-06-17,0.7,0.74,0.7,0.72,821179.0
2019-06-18,0.73,0.77,0.73,0.76,1273038.0
2019-06-19,0.76,0.78,0.75,0.76,810764.0
2019-06-20,0.78,0.8,0.78,0.79,942090.0
2019-06-21,0.79,0.79,0.76,0.79,446090.0
2019-06-24,0.77,0.79,0.76,0.77,254461.0
2019-06-25,0.77,0.78,0.75,0.76,773765.0
2019-06-26,0.77,0.8,0.77,0.79,744196.0
2019-06-27,0.78,0.79,0.75,0.76,604667.0
2019-06-28,0.75,0.76,0.73,0.74,662349.0
2019-07-02,0.74,0.75,0.71,0.74,876894.0
2019-07-03,0.75,0.75,0.73,0.73,324465.0
2019-07-04,0.73,0.74,0.72,0.73,242546.0
2019-07-05,0.74,0.74,0.72,0.73,91639.0
2019-07-08,0.74,0.74,0.71,0.72,431595.0
2019-07-09,0.72,0.72,0.7,0.71,478719.0
2019-07-10,0.72,0.74,0.72,0.72,573201.0
2019-07-11,0.72,0.74,0.71,0.72,600265.0
2019-07-12,0.72,0.73,0.71,0.72,282656.0
2019-07-15,0.72,0.73,0.72,0.73,252734.0
2019-07-16,0.72,0.75,0.72,0.74,1031365.0
2019-07-17,0.74,0.75,0.73,0.74,505171.0
2019-07-18,0.73,0.75,0.71,0.75,851905.0
2019-07-19,0.73,0.74,0.72,0.72,288262.0
2019-07-22,0.73,0.74,0.72,0.72,261591.0
2019-07-23,0.72,0.73,0.71,0.71,182076.0
2019-07-24,0.71,0.73,0.71,0.71,574695.0
2019-07-25,0.72,0.73,0.68,0.69,933597.0
2019-07-26,0.69,0.7,0.68,0.68,395285.0
2019-07-29,0.69,0.69,0.65,0.65,688495.0
2019-07-30,0.66,0.7,0.63,0.69,844525.0
2019-07-31,0.7,0.72,0.68,0.71,746369.0
2019-08-01,0.7,0.71,0.68,0.7,530084.0
2019-08-02,0.7,0.7,0.65,0.66,812459.0
2019-08-06,0.67,0.67,0.64,0.64,935321.0
2019-08-07,0.64,0.65,0.58,0.59,1801930.0
2019-08-08,0.6,0.65,0.6,0.63,609390.0
2019-08-09,0.64,0.64,0.6,0.61,662979.0
2019-08-12,0.6,0.61,0.58,0.58,726413.0
2019-08-13,0.59,0.66,0.58,0.63,1517827.0
2019-08-14,0.61,0.62,0.58,0.59,709952.0
2019-08-15,0.59,0.59,0.56,0.57,750554.0
2019-08-16,0.58,0.62,0.57,0.6,843595.0
2019-08-19,0.62,0.62,0.58,0.58,531901.0
2019-08-20,0.58,0.6,0.58,0.6,268040.0
2019-08-21,0.6,0.63,0.6,0.62,563635.0
2019-08-22,0.62,0.64,0.62,0.63,396620.0
2019-08-23,0.6,0.61,0.58,0.59,492860.0
2019-08-26,0.61,0.61,0.58,0.58,374356.0
2019-08-27,0.58,0.59,0.56,0.58,606814.0
2019-08-28,0.58,0.61,0.58,0.6,637676.0
2019-08-29,0.6,0.61,0.58,0.58,1146028.0
2019-08-30,0.58,0.6,0.57,0.57,887716.0
2019-09-03,0.56,0.58,0.54,0.58,888352.0
2019-09-04,0.58,0.62,0.58,0.59,656707.0
2019-09-05,0.61,0.62,0.6,0.61,479135.0
2019-09-06,0.6,0.65,0.59,0.65,719936.0
2019-09-09,0.63,0.68,0.63,0.67,881628.0
2019-09-10,0.68,0.72,0.67,0.67,1106267.0
2019-09-11,0.68,0.71,0.66,0.71,1925761.0
2019-09-12,0.69,0.72,0.67,0.71,1722452.0
2019-09-13,0.71,0.71,0.68,0.69,220597.0
2019-09-16,0.8,0.81,0.74,0.74,7937080.0
2019-09-17,0.76,0.76,0.7,0.71,1790193.0
2019-09-18,0.71,0.72,0.68,0.7,748445.0
2019-09-19,0.71,0.71,0.65,0.68,1594276.0
2019-09-20,0.67,0.7,0.67,0.67,448333.0
2019-09-23,0.68,0.68,0.67,0.68,451535.0
2019-09-24,0.69,0.69,0.65,0.66,604417.0
2019-09-25,0.64,0.65,0.62,0.64,854659.0
2019-09-26,0.62,0.65,0.62,0.63,316386.0
2019-09-27,0.62,0.65,0.62,0.63,482430.0
2019-09-30,0.63,0.65,0.62,0.64,516777.0
2019-10-01,0.64,0.64,0.6,0.6,366676.0
2019-10-02,0.61,0.61,0.57,0.59,2923806.0
2019-10-03,0.58,0.63,0.57,0.58,2316398.0
2019-10-04,0.59,0.59,0.55,0.59,1232652.0
2019-10-07,0.58,0.59,0.57,0.58,493800.0
2019-10-08,0.57,0.58,0.55,0.57,563187.0
2019-10-09,0.57,0.58,0.55,0.55,292440.0
2019-10-10,0.55,0.58,0.54,0.55,609560.0
2019-10-11,0.56,0.57,0.54,0.54,1207546.0
2019-10-15,0.54,0.55,0.53,0.55,512943.0
2019-10-16,0.53,0.55,0.53,0.54,200938.0
2019-10-17,0.54,0.54,0.52,0.54,450354.0
2019-10-18,0.54,0.54,0.5,0.52,878986.0
2019-10-21,0.51,0.52,0.5,0.5,249845.0
2019-10-22,0.51,0.51,0.49,0.51,634204.0
2019-10-23,0.495,0.51,0.47,0.49,1130136.0
2019-10-24,0.49,0.51,0.475,0.475,945405.0
2019-10-25,0.48,0.495,0.47,0.48,492775.0
2019-10-28,0.485,0.495,0.465,0.47,581393.0
2019-10-29,0.475,0.475,0.465,0.47,407289.0
2019-10-30,0.46,0.465,0.435,0.445,1596204.0
2019-10-31,0.43,0.44,0.405,0.405,1739457.0
2019-11-01,0.41,0.45,0.405,0.435,2171308.0
2019-11-04,0.45,0.45,0.435,0.445,1786085.0
2019-11-05,0.445,0.47,0.44,0.46,1097418.0
2019-11-06,0.46,0.47,0.44,0.455,996824.0
2019-11-07,0.455,0.465,0.42,0.42,2183670.0
2019-11-08,0.41,0.425,0.4,0.41,1195064.0
2019-11-11,0.405,0.415,0.4,0.4,1159133.0
2019-11-12,0.4,0.415,0.39,0.39,1337407.0
2019-11-13,0.39,0.395,0.38,0.38,736730.0
2019-11-14,0.39,0.4,0.38,0.385,973487.0
2019-11-15,0.395,0.41,0.385,0.395,914307.0
2019-11-18,0.4,0.4,0.38,0.38,685279.0
2019-11-19,0.38,0.39,0.33,0.35,1936030.0
2019-11-20,0.35,0.37,0.345,0.365,2175451.0
2019-11-21,0.355,0.38,0.35,0.365,1552698.0
2019-11-22,0.365,0.39,0.365,0.38,1377429.0
2019-11-25,0.38,0.385,0.37,0.37,944330.0
2019-11-26,0.375,0.38,0.335,0.34,2899390.0
2019-11-27,0.345,0.36,0.335,0.355,2162964.0
2019-11-28,0.36,0.38,0.35,0.38,877313.0
2019-11-29,0.38,0.39,0.37,0.38,1008740.0
2019-12-02,0.39,0.4,0.36,0.365,1287372.0
2019-12-03,0.365,0.37,0.345,0.36,1559602.0
2019-12-04,0.365,0.375,0.355,0.36,1790138.0
2019-12-05,0.37,0.375,0.355,0.36,1260183.0
2019-12-06,0.365,0.4,0.36,0.385,3457547.0
2019-12-09,0.39,0.46,0.375,0.44,4962409.0
2019-12-10,0.435,0.45,0.415,0.425,1659012.0
2019-12-11,0.43,0.44,0.415,0.425,986570.0
2019-12-12,0.44,0.46,0.42,0.45,1507522.0
2019-12-13,0.46,0.475,0.45,0.45,2064426.0
2019-12-16,0.46,0.475,0.45,0.45,1742016.0
2019-12-17,0.455,0.485,0.45,0.485,1961119.0
2019-12-18,0.48,0.53,0.475,0.495,3159590.0
2019-12-19,0.49,0.54,0.48,0.515,2134975.0
2019-12-20,0.53,0.53,0.5,0.52,1229530.0
2019-12-23,0.52,0.56,0.51,0.56,2070862.0
2019-12-24,0.58,0.6,0.56,0.58,1784609.0
2019-12-27,0.59,0.61,0.57,0.6,2180416.0
2019-12-30,0.61,0.63,0.6,0.61,2073734.0
2019-12-31,0.61,0.62,0.58,0.59,1984540.0
2020-01-02,0.6,0.6,0.57,0.59,1074118.0
2020-01-03,0.62,0.63,0.59,0.61,2459036.0
2020-01-06,0.64,0.64,0.61,0.62,2551808.0
2020-01-07,0.62,0.63,0.6,0.62,2118287.0
2020-01-08,0.62,0.62,0.55,0.58,2449224.0
2020-01-09,0.55,0.58,0.5,0.57,2201178.0
2020-01-10,0.56,0.56,0.5,0.51,2269806.0
2020-01-13,0.51,0.51,0.48,0.485,2490708.0
2020-01-14,0.5,0.5,0.48,0.495,1040736.0
2020-01-15,0.5,0.5,0.48,0.48,1241293.0
2020-01-16,0.49,0.51,0.48,0.495,1388351.0
2020-01-17,0.51,0.52,0.49,0.49,706491.0
2020-01-20,0.51,0.51,0.485,0.5,551762.0
2020-01-21,0.5,0.5,0.455,0.475,1283346.0
2020-01-22,0.47,0.485,0.45,0.46,1139253.0
2020-01-23,0.45,0.48,0.445,0.47,1590727.0
2020-01-24,0.46,0.47,0.435,0.44,1089272.0
2020-01-27,0.41,0.42,0.4,0.41,1282296.0
2020-01-28,0.425,0.435,0.415,0.415,1196282.0
2020-01-29,0.43,0.43,0.415,0.415,321825.0
2020-01-30,0.415,0.425,0.405,0.41,707683.0
2020-01-31,0.405,0.405,0.395,0.4,926589.0
2020-02-03,0.39,0.415,0.39,0.4,482872.0
2020-02-04,0.41,0.425,0.4,0.415,1585155.0
2020-02-05,0.425,0.47,0.425,0.455,1189009.0
2020-02-06,0.46,0.46,0.435,0.435,570470.0
2020-02-07,0.44,0.44,0.415,0.415,417370.0
2020-02-10,0.415,0.415,0.39,0.4,1114949.0
2020-02-11,0.41,0.415,0.4,0.4,750945.0
2020-02-12,0.415,0.42,0.405,0.415,721082.0
2020-02-13,0.415,0.42,0.405,0.41,692734.0
2020-02-14,0.41,0.415,0.4,0.405,693069.0
2020-02-18,0.41,0.42,0.395,0.4,939832.0
2020-02-19,0.405,0.415,0.4,0.41,905848.0
2020-02-20,0.41,0.415,0.395,0.405,1052300.0
2020-02-21,0.405,0.405,0.39,0.395,996444.0
2020-02-24,0.37,0.375,0.34,0.37,2553054.0
2020-02-25,0.38,0.39,0.355,0.36,1584789.0
2020-02-26,0.36,0.37,0.35,0.355,614046.0
2020-02-27,0.35,0.36,0.34,0.345,1544937.0
2020-02-28,0.34,0.37,0.33,0.36,1538175.0
2020-03-02,0.36,0.37,0.345,0.35,1177337.0
2020-03-03,0.36,0.365,0.345,0.345,431468.0
2020-03-04,0.355,0.355,0.335,0.335,613811.0
2020-03-05,0.34,0.34,0.325,0.325,1224307.0
2020-03-06,0.32,0.33,0.29,0.29,2206371.0
2020-03-09,0.2,0.235,0.18,0.205,7757362.0
2020-03-10,0.24,0.245,0.2,0.21,2717864.0
2020-03-11,0.23,0.23,0.18,0.185,2845976.0
2020-03-12,0.17,0.175,0.14,0.15,4737468.0
2020-03-13,0.17,0.175,0.155,0.16,1614370.0
2020-03-16,0.155,0.155,0.14,0.15,2153271.0
2020-03-17,0.15,0.165,0.125,0.16,3470203.0
2020-03-18,0.145,0.145,0.12,0.12,2201918.0
2020-03-19,0.13,0.15,0.12,0.14,1845427.0
2020-03-20,0.16,0.17,0.12,0.125,2443958.0
2020-03-23,0.13,0.135,0.12,0.125,891468.0
2020-03-24,0.135,0.14,0.12,0.13,2433379.0
2020-03-25,0.14,0.16,0.13,0.155,3461799.0
2020-03-26,0.16,0.17,0.135,0.14,2635474.0
2020-03-27,0.13,0.135,0.125,0.13,2049228.0
2020-03-30,0.125,0.135,0.12,0.135,1072337.0
2020-03-31,0.14,0.15,0.13,0.14,2276032.0
2020-04-01,0.14,0.14,0.125,0.13,2254781.0
2020-04-02,0.145,0.165,0.135,0.145,4041555.0
2020-04-03,0.17,0.17,0.145,0.15,2518884.0
2020-04-06,0.16,0.165,0.145,0.155,1284728.0
2020-04-07,0.155,0.165,0.145,0.15,2746788.0
2020-04-08,0.15,0.155,0.145,0.15,1869793.0
2020-04-09,0.155,0.155,0.13,0.135,3658910.0
2020-04-13,0.15,0.15,0.14,0.14,815064.0
2020-04-14,0.14,0.145,0.125,0.13,3245695.0
2020-04-15,0.125,0.13,0.12,0.13,1870539.0
2020-04-16,0.13,0.13,0.12,0.125,976798.0
2020-04-17,0.125,0.135,0.12,0.13,2804549.0
2020-04-20,0.125,0.13,0.12,0.12,1704717.0
2020-04-21,0.12,0.13,0.12,0.12,1579315.0
2020-04-22,0.125,0.135,0.11,0.12,9064947.0
2020-04-23,0.12,0.125,0.11,0.12,6705129.0
2020-04-24,0.115,0.12,0.11,0.115,3163411.0
2020-04-27,0.115,0.115,0.1,0.105,5774221.0
2020-04-28,0.1,0.11,0.1,0.11,5101429.0
2020-04-29,0.12,0.13,0.115,0.13,10460624.0
2020-04-30,0.14,0.15,0.135,0.145,10395603.0
2020-05-01,0.14,0.145,0.13,0.135,3554291.0
2020-05-04,0.13,0.14,0.125,0.135,2678500.0
2020-05-05,0.14,0.145,0.14,0.145,3265574.0
2020-05-06,0.145,0.145,0.135,0.14,1611253.0
2020-05-07,0.145,0.145,0.135,0.135,1121144.0
2020-05-08,0.135,0.14,0.13,0.135,2373488.0
2020-05-11,0.14,0.14,0.13,0.135,1175219.0
2020-05-12,0.135,0.14,0.13,0.14,1706448.0
2020-05-13,0.14,0.14,0.125,0.13,3278323.0
2020-05-14,0.125,0.135,0.12,0.13,503897.0
2020-05-15,0.13,0.14,0.13,0.135,1604888.0
2020-05-19,0.14,0.145,0.135,0.135,1528050.0
2020-05-20,0.14,0.145,0.135,0.145,1916557.0
2020-05-21,0.145,0.145,0.135,0.14,1045667.0
2020-05-22,0.135,0.14,0.135,0.135,382495.0
2020-05-25,0.14,0.14,0.135,0.14,204723.0
2020-05-26,0.14,0.14,0.135,0.135,549061.0
2020-05-27,0.14,0.14,0.135,0.135,278566.0
2020-05-28,0.14,0.14,0.135,0.135,365575.0
2020-05-29,0.135,0.14,0.13,0.13,766605.0
2020-06-01,0.13,0.135,0.13,0.135,1215065.0
2020-06-02,0.13,0.14,0.13,0.14,1156482.0
2020-06-03,0.14,0.145,0.135,0.14,3102604.0
2020-06-04,0.14,0.195,0.14,0.19,8152673.0
2020-06-05,0.22,0.235,0.2,0.225,13819513.0
2020-06-08,0.245,0.285,0.235,0.285,14267984.0
2020-06-09,0.29,0.295,0.255,0.27,7516968.0
2020-06-10,0.26,0.26,0.22,0.24,7661324.0
2020-06-11,0.19,0.215,0.19,0.195,6408366.0
2020-06-12,0.21,0.23,0.205,0.21,4731823.0
2020-06-15,0.2,0.215,0.19,0.21,3222376.0
2020-06-16,0.235,0.24,0.215,0.215,3465881.0
2020-06-17,0.22,0.22,0.21,0.215,1039461.0
2020-06-18,0.22,0.22,0.205,0.21,880365.0
2020-06-19,0.225,0.23,0.205,0.205,1990606.0
2020-06-22,0.21,0.215,0.185,0.19,2614514.0
2020-06-23,0.195,0.205,0.195,0.205,2472301.0
2020-06-24,0.2,0.2,0.18,0.19,2675384.0
2020-06-25,0.185,0.19,0.17,0.185,2547876.0
2020-06-26,0.185,0.185,0.17,0.18,1368590.0
2020-06-29,0.175,0.18,0.17,0.17,1330578.0
2020-06-30,0.17,0.18,0.17,0.18,918961.0
2020-07-02,0.18,0.19,0.18,0.185,574886.0
2020-07-03,0.185,0.19,0.185,0.185,541942.0
2020-07-06,0.185,0.19,0.18,0.185,690688.0
2020-07-07,0.18,0.185,0.175,0.18,859422.0
2020-07-08,0.175,0.18,0.175,0.18,603042.0
2020-07-09,0.175,0.18,0.17,0.17,435001.0
2020-07-10,0.18,0.18,0.17,0.175,503592.0
2020-07-13,0.175,0.18,0.17,0.17,701006.0
2020-07-14,0.17,0.18,0.17,0.17,290539.0
2020-07-15,0.175,0.185,0.175,0.18,822145.0
2020-07-16,0.18,0.185,0.175,0.175,241653.0
2020-07-17,0.175,0.18,0.175,0.18,663517.0
2020-07-20,0.175,0.18,0.17,0.17,643882.0
2020-07-21,0.18,0.185,0.17,0.185,3020622.0
2020-07-22,0.185,0.185,0.18,0.18,632095.0
2020-07-23,0.18,0.185,0.175,0.18,556267.0
2020-07-24,0.18,0.18,0.175,0.175,428384.0
2020-07-27,0.175,0.18,0.17,0.175,1036932.0
2020-07-28,0.175,0.18,0.17,0.175,1795005.0
2020-07-29,0.17,0.175,0.17,0.17,313711.0
2020-07-30,0.17,0.175,0.17,0.175,561512.0
2020-07-31,0.175,0.175,0.17,0.17,1014059.0
2020-08-04,0.17,0.175,0.165,0.175,713002.0
2020-08-05,0.175,0.18,0.17,0.175,842463.0
2020-08-06,0.175,0.175,0.17,0.175,1191786.0
2020-08-07,0.17,0.175,0.17,0.17,452211.0
2020-08-10,0.175,0.18,0.17,0.175,944815.0
2020-08-11,0.18,0.19,0.175,0.19,3082057.0
2020-08-12,0.19,0.215,0.19,0.205,4386189.0
2020-08-13,0.21,0.21,0.195,0.195,1316370.0
2020-08-14,0.195,0.2,0.19,0.195,471436.0
2020-08-17,0.195,0.2,0.19,0.195,677503.0
2020-08-18,0.195,0.2,0.19,0.19,400743.0
2020-08-19,0.195,0.195,0.19,0.19,624967.0
2020-08-20,0.19,0.195,0.18,0.18,996895.0
2020-08-21,0.185,0.185,0.175,0.175,985797.0
2020-08-24,0.18,0.185,0.175,0.185,509786.0
2020-08-25,0.185,0.185,0.175,0.175,709704.0
2020-08-26,0.18,0.185,0.175,0.18,500221.0
2020-08-27,0.18,0.18,0.175,0.18,351044.0
2020-08-28,0.18,0.185,0.175,0.18,336265.0
2020-08-31,0.18,0.185,0.175,0.18,566644.0
2020-09-01,0.175,0.18,0.175,0.18,720468.0
2020-09-02,0.18,0.185,0.175,0.18,588339.0
2020-09-03,0.18,0.18,0.17,0.175,1637492.0
2020-09-04,0.17,0.175,0.165,0.17,792571.0
2020-09-08,0.17,0.17,0.15,0.155,1956851.0
2020-09-09,0.155,0.17,0.155,0.165,709211.0
2020-09-10,0.165,0.17,0.155,0.16,427361.0
2020-09-11,0.16,0.16,0.155,0.155,304337.0
2020-09-14,0.155,0.16,0.15,0.155,289913.0
2020-09-15,0.155,0.155,0.15,0.15,656535.0
2020-09-16,0.155,0.16,0.15,0.155,660469.0
2020-09-17,0.155,0.16,0.15,0.16,313378.0
2020-09-18,0.16,0.16,0.15,0.15,525833.0
2020-09-21,0.15,0.155,0.14,0.145,838058.0
2020-09-22,0.145,0.15,0.14,0.15,343822.0
2020-09-23,0.15,0.15,0.14,0.14,669420.0
2020-09-24,0.135,0.14,0.135,0.14,318302.0
2020-09-25,0.135,0.14,0.135,0.135,269415.0
2020-09-28,0.14,0.14,0.135,0.14,577367.0
2020-09-29,0.14,0.14,0.13,0.135,441551.0
2020-09-30,0.13,0.14,0.13,0.13,495427.0
2020-10-01,0.135,0.135,0.13,0.13,669914.0
2020-10-02,0.125,0.13,0.125,0.125,434008.0
2020-10-05,0.13,0.135,0.125,0.13,356159.0
2020-10-06,0.135,0.14,0.13,0.13,523390.0
2020-10-07,0.13,0.135,0.13,0.13,402726.0
2020-10-08,0.135,0.14,0.13,0.14,632348.0
2020-10-09,0.135,0.14,0.135,0.135,238733.0
2020-10-13,0.14,0.14,0.13,0.13,526521.0
2020-10-14,0.13,0.135,0.13,0.13,123794.0
2020-10-15,0.13,0.135,0.13,0.13,512167.0
2020-10-16,0.135,0.135,0.125,0.13,270080.0
2020-10-19,0.13,0.13,0.125,0.13,672445.0
2020-10-20,0.125,0.13,0.125,0.13,504271.0
2020-10-21,0.13,0.13,0.125,0.13,159702.0
2020-10-22,0.13,0.13,0.125,0.13,280181.0
2020-10-23,0.13,0.13,0.125,0.125,417612.0
2020-10-26,0.125,0.13,0.12,0.125,307987.0
2020-10-27,0.125,0.125,0.12,0.12,293583.0
2020-10-28,0.12,0.125,0.115,0.115,525833.0
2020-10-29,0.115,0.12,0.11,0.115,608141.0
2020-10-30,0.11,0.115,0.11,0.115,134580.0
2020-11-02,0.115,0.12,0.11,0.115,277983.0
2020-11-03,0.115,0.12,0.115,0.115,371568.0
2020-11-04,0.115,0.12,0.11,0.11,1081650.0
2020-11-05,0.12,0.12,0.115,0.12,774137.0
2020-11-06,0.115,0.12,0.115,0.115,518677.0
2020-11-09,0.13,0.135,0.12,0.125,1976704.0
2020-11-10,0.135,0.14,0.13,0.13,1482980.0
2020-11-11,0.14,0.145,0.135,0.135,1733367.0
2020-11-12,0.14,0.14,0.13,0.13,777971.0
2020-11-13,0.13,0.135,0.125,0.13,641135.0
2020-11-16,0.135,0.14,0.135,0.135,890279.0
2020-11-17,0.135,0.14,0.135,0.14,370960.0
2020-11-18,0.14,0.15,0.135,0.14,1549262.0
2020-11-19,0.145,0.145,0.14,0.145,570001.0
2020-11-20,0.145,0.145,0.13,0.135,1274716.0
2020-11-23,0.135,0.16,0.135,0.155,5773804.0
2020-11-24,0.16,0.185,0.155,0.17,6984692.0
2020-11-25,0.17,0.17,0.155,0.16,4415021.0
2020-11-26,0.16,0.165,0.155,0.155,1970127.0
2020-11-27,0.16,0.16,0.15,0.155,928958.0
2020-11-30,0.155,0.16,0.155,0.155,938329.0
2020-12-01,0.155,0.16,0.145,0.145,1680280.0
2020-12-02,0.145,0.16,0.145,0.15,1302284.0
2020-12-03,0.155,0.16,0.15,0.15,2584502.0
2020-12-04,0.155,0.16,0.15,0.155,1308057.0
2020-12-07,0.155,0.17,0.155,0.155,3036445.0
2020-12-08,0.16,0.175,0.16,0.175,3924805.0
2020-12-09,0.175,0.18,0.165,0.165,2805102.0
2020-12-10,0.17,0.185,0.165,0.17,5747368.0
2020-12-11,0.175,0.185,0.17,0.18,3217294.0
2020-12-14,0.185,0.195,0.175,0.175,4882185.0
2020-12-15,0.185,0.185,0.175,0.175,1217781.0
2020-12-16,0.18,0.185,0.175,0.175,2472071.0
2020-12-17,0.18,0.185,0.175,0.18,2159781.0
2020-12-18,0.18,0.185,0.175,0.18,1631034.0
2020-12-21,0.17,0.175,0.165,0.17,2538604.0
2020-12-22,0.165,0.17,0.165,0.165,1036331.0
2020-12-23,0.17,0.175,0.165,0.17,949072.0
2020-12-24,0.17,0.175,0.165,0.17,964404.0
2020-12-29,0.175,0.175,0.165,0.17,1696616.0
2020-12-30,0.175,0.18,0.17,0.17,1862177.0
2020-12-31,0.175,0.175,0.17,0.17,688978.0
2021-01-04,0.175,0.175,0.17,0.175,2452552.0
2021-01-05,0.175,0.195,0.17,0.195,5333147.0
2021-01-06,0.2,0.2,0.185,0.19,4477704.0
2021-01-07,0.19,0.2,0.19,0.195,1804794.0
2021-01-08,0.205,0.225,0.205,0.22,5744936.0
2021-01-11,0.22,0.22,0.205,0.215,2765386.0
2021-01-12,0.22,0.23,0.22,0.23,3885740.0
2021-01-13,0.23,0.24,0.22,0.22,3036530.0
2021-01-14,0.225,0.235,0.22,0.235,2638883.0
2021-01-15,0.23,0.235,0.225,0.23,2043039.0
2021-01-18,0.225,0.23,0.22,0.225,1775363.0
2021-01-19,0.235,0.235,0.185,0.185,8951698.0
2021-01-20,0.2,0.205,0.18,0.185,24360709.0
2021-01-21,0.185,0.205,0.175,0.195,10218348.0
2021-01-22,0.19,0.21,0.185,0.21,7358571.0
2021-01-25,0.21,0.21,0.2,0.205,2596093.0
2021-01-26,0.21,0.225,0.21,0.21,7340223.0
2021-01-27,0.215,0.245,0.205,0.24,9203998.0
2021-01-28,0.24,0.255,0.23,0.24,3930145.0
2021-01-29,0.25,0.25,0.22,0.225,4094419.0
2021-02-01,0.235,0.25,0.225,0.245,4520292.0
2021-02-02,0.255,0.28,0.255,0.265,6430504.0
2021-02-03,0.275,0.3,0.27,0.295,8309958.0
2021-02-04,0.315,0.365,0.305,0.365,13025069.0
2021-02-05,0.385,0.42,0.37,0.38,15501510.0
2021-02-08,0.405,0.41,0.37,0.385,8822702.0
2021-02-09,0.38,0.395,0.345,0.385,13454211.0
2021-02-10,0.395,0.4,0.38,0.385,4819997.0
2021-02-11,0.39,0.4,0.38,0.39,4292189.0
2021-02-12,0.385,0.42,0.38,0.405,5740585.0
2021-02-16,0.425,0.44,0.41,0.425,5840565.0
2021-02-17,0.435,0.435,0.41,0.425,3504932.0
2021-02-18,0.43,0.43,0.39,0.395,4213625.0
2021-02-19,0.38,0.4,0.375,0.38,5243773.0
2021-02-22,0.395,0.42,0.385,0.415,6006329.0
2021-02-23,0.425,0.43,0.39,0.43,8391751.0
2021-02-24,0.44,0.48,0.43,0.47,13424713.0
2021-02-25,0.47,0.475,0.43,0.44,5083483.0
2021-02-26,0.42,0.44,0.395,0.425,5875016.0
2021-03-01,0.43,0.445,0.415,0.425,4725469.0
2021-03-02,0.43,0.44,0.43,0.435,2129824.0
2021-03-03,0.44,0.455,0.435,0.455,4404596.0
2021-03-04,0.44,0.485,0.425,0.46,8643310.0
2021-03-05,0.5,0.59,0.495,0.56,16425546.0
2021-03-08,0.61,0.63,0.58,0.6,9235786.0
2021-03-09,0.6,0.6,0.55,0.59,4962621.0
2021-03-10,0.59,0.6,0.57,0.6,5876066.0
2021-03-11,0.6,0.61,0.58,0.6,3973888.0
2021-03-12,0.6,0.6,0.58,0.59,2987709.0
2021-03-15,0.59,0.59,0.55,0.59,3271268.0
2021-03-16,0.56,0.57,0.54,0.55,3535274.0
2021-03-17,0.52,0.58,0.52,0.58,3449422.0
2021-03-18,0.55,0.57,0.485,0.51,7523353.0
2021-03-19,0.5,0.54,0.485,0.53,6075433.0
2021-03-22,0.54,0.55,0.5,0.51,2174968.0
2021-03-23,0.48,0.495,0.45,0.46,6625411.0
2021-03-24,0.49,0.5,0.475,0.48,5073202.0
2021-03-25,0.46,0.47,0.445,0.46,6200856.0
2021-03-26,0.48,0.5,0.47,0.48,5618946.0
2021-03-29,0.49,0.51,0.47,0.5,4570606.0
2021-03-30,0.5,0.51,0.485,0.495,2219217.0
2021-03-31,0.5,0.53,0.49,0.53,3763648.0
2021-04-01,0.52,0.55,0.51,0.54,3726066.0
2021-04-05,0.54,0.55,0.5,0.51,2803110.0
2021-04-06,0.52,0.54,0.52,0.52,653046.0
2021-04-07,0.52,0.53,0.51,0.51,967157.0
2021-04-08,0.52,0.52,0.495,0.5,1392871.0
2021-04-09,0.51,0.52,0.5,0.5,613560.0
2021-04-12,0.51,0.52,0.485,0.49,2394258.0
2021-04-13,0.49,0.51,0.49,0.5,815031.0
2021-04-14,0.51,0.53,0.5,0.52,2409464.0
2021-04-15,0.52,0.53,0.5,0.5,1303331.0
2021-04-16,0.5,0.51,0.495,0.5,872086.0
2021-04-19,0.5,0.5,0.485,0.495,901131.0
2021-04-20,0.485,0.5,0.47,0.49,1973773.0
2021-04-21,0.46,0.49,0.46,0.48,1613082.0
2021-04-22,0.48,0.48,0.46,0.475,908822.0
2021-04-23,0.465,0.485,0.465,0.475,728896.0
2021-04-26,0.475,0.475,0.455,0.465,1761982.0
2021-04-27,0.46,0.475,0.46,0.475,1114709.0
2021-04-28,0.47,0.52,0.47,0.51,3922314.0
2021-04-29,0.53,0.55,0.5,0.51,4210744.0
2021-04-30,0.5,0.6,0.485,0.6,16729248.0
2021-05-03,0.64,0.73,0.62,0.7,20882033.0
2021-05-04,0.74,0.76,0.69,0.73,11734372.0
2021-05-05,0.75,0.8,0.73,0.75,12703307.0
2021-05-06,0.75,0.76,0.68,0.74,6832282.0
2021-05-07,0.72,0.75,0.71,0.75,4290159.0
2021-05-10,0.75,0.77,0.7,0.72,4483766.0
2021-05-11,0.69,0.73,0.67,0.7,3695747.0
2021-05-12,0.72,0.75,0.7,0.71,4356776.0
2021-05-13,0.69,0.72,0.68,0.68,2756411.0
2021-05-14,0.69,0.74,0.69,0.715,3129374.0
2021-05-17,0.73,0.74,0.72,0.74,1561616.0
2021-05-18,0.75,0.75,0.72,0.74,5289925.0
2021-05-19,0.72,0.73,0.7,0.71,3907331.0
2021-05-20,0.71,0.71,0.68,0.69,2807330.0
2021-05-21,0.72,0.72,0.7,0.71,1409930.0
2021-05-25,0.72,0.73,0.69,0.71,2185709.0
2021-05-26,0.71,0.72,0.7,0.71,1111292.0
2021-05-27,0.7,0.74,0.7,0.73,2308322.0
2021-05-28,0.75,0.77,0.72,0.73,7507667.0
2021-05-31,0.74,0.79,0.74,0.77,6762155.0
2021-06-01,0.82,0.83,0.78,0.8,8661427.0
2021-06-02,0.8,0.81,0.78,0.78,4350070.0
2021-06-03,0.78,0.8,0.77,0.78,3470284.0
2021-06-04,0.79,0.8,0.77,0.8,2219705.0
2021-06-07,0.8,0.81,0.78,0.79,1990380.0
2021-06-08,0.8,0.8,0.77,0.8,2100126.0
2021-06-09,0.8,0.81,0.78,0.79,2270242.0
2021-06-10,0.8,0.81,0.79,0.8,2453482.0
2021-06-11,0.81,0.82,0.8,0.8,2892205.0
2021-06-14,0.83,0.84,0.82,0.82,2850021.0
2021-06-15,0.84,0.88,0.83,0.88,5060465.0
2021-06-16,0.89,0.94,0.88,0.92,3843805.0
2021-06-17,0.94,0.94,0.86,0.91,8298430.0
2021-06-18,0.89,0.95,0.86,0.92,4147969.0
2021-06-21,0.93,1.01,0.92,1.01,10563912.0
2021-06-22,1.0,1.0,0.98,0.99,3444244.0
2021-06-23,1.02,1.02,0.96,0.98,5119892.0
2021-06-24,0.99,1.0,0.93,1.0,2571127.0
2021-06-25,1.0,1.0,0.98,0.99,3049623.0
2021-06-28,0.99,1.0,0.94,1.0,3325844.0
2021-06-29,0.98,1.0,0.97,0.97,2321860.0
2021-06-30,0.99,0.99,0.97,0.98,1344759.0
2021-07-02,1.0,1.01,0.96,0.98,2430214.0
2021-07-05,0.98,1.0,0.96,0.99,3549725.0
2021-07-06,1.0,1.0,0.94,0.94,3627942.0
2021-07-07,0.96,0.96,0.88,0.88,5119436.0
2021-07-08,0.85,0.92,0.85,0.91,5261948.0
2021-07-09,0.95,0.95,0.92,0.92,1607912.0
2021-07-12,0.92,0.93,0.88,0.89,1436883.0
2021-07-13,0.89,0.93,0.88,0.91,2444708.0
2021-07-14,0.92,0.93,0.86,0.89,2066245.0
2021-07-15,0.87,0.88,0.8,0.83,8828855.0
2021-07-16,0.81,0.84,0.8,0.82,3243471.0
2021-07-19,0.73,0.77,0.71,0.75,7900715.0
2021-07-20,0.75,0.81,0.73,0.78,3882680.0
2021-07-21,0.81,0.84,0.8,0.82,3089569.0
2021-07-22,0.84,0.84,0.8,0.82,1531574.0
2021-07-23,0.81,0.83,0.79,0.8,1447973.0
2021-07-26,0.81,0.83,0.8,0.82,958274.0
2021-07-27,0.82,0.83,0.78,0.79,1801539.0
2021-07-28,0.81,0.82,0.78,0.8,1213495.0
2021-07-29,0.8,0.8,0.74,0.78,3265815.0
2021-07-30,0.78,0.79,0.75,0.79,2383674.0
2021-08-03,0.74,0.785,0.74,0.77,2347385.0
2021-08-04,0.76,0.77,0.74,0.77,2896874.0
2021-08-05,0.76,0.8,0.75,0.78,1360387.0
2021-08-06,0.78,0.79,0.76,0.76,1245498.0
2021-08-09,0.71,0.76,0.71,0.76,2894307.0
2021-08-10,0.76,0.79,0.76,0.77,961275.0
2021-08-11,0.77,0.83,0.76,0.83,2054386.0
2021-08-12,0.81,0.82,0.78,0.78,1301143.0
2021-08-13,0.79,0.79,0.74,0.76,1697976.0
2021-08-16,0.74,0.75,0.71,0.73,1459249.0
2021-08-17,0.72,0.74,0.71,0.71,2187314.0
2021-08-18,0.72,0.73,0.69,0.71,3792912.0
2021-08-19,0.66,0.71,0.65,0.71,6560143.0
2021-08-20,0.7,0.72,0.67,0.67,2148715.0
2021-08-23,0.72,0.73,0.7,0.72,3302792.0
2021-08-24,0.73,0.75,0.72,0.73,1742166.0
2021-08-25,0.74,0.74,0.71,0.72,1096652.0
2021-08-26,0.72,0.72,0.7,0.71,609532.0
2021-08-27,0.72,0.74,0.72,0.73,1832951.0
2021-08-30,0.73,0.73,0.71,0.72,1055166.0
2021-08-31,0.72,0.73,0.71,0.73,567977.0
2021-09-01,0.71,0.73,0.71,0.72,1298753.0
2021-09-02,0.72,0.81,0.72,0.79,5121398.0
2021-09-03,0.82,0.83,0.78,0.79,2735477.0
2021-09-07,0.78,0.81,0.76,0.77,2133627.0
2021-09-08,0.78,0.79,0.75,0.76,1747915.0
2021-09-09,0.76,0.77,0.73,0.75,590379.0
2021-09-10,0.77,0.79,0.76,0.76,1378217.0
2021-09-13,0.76,0.82,0.76,0.78,4284066.0
2021-09-14,0.81,0.83,0.8,0.81,2682445.0
2021-09-15,0.84,0.89,0.83,0.87,4865882.0
2021-09-16,0.88,0.88,0.835,0.85,1737221.0
2021-09-17,0.84,0.85,0.8,0.84,2643112.0
2021-09-20,0.8,0.83,0.78,0.79,2689653.0
2021-09-21,0.81,0.82,0.79,0.82,1803893.0
2021-09-22,0.83,0.88,0.83,0.85,3668981.0
2021-09-23,0.87,0.88,0.85,0.87,3098495.0
2021-09-24,0.87,0.89,0.86,0.86,8052155.0
2021-09-27,0.89,0.91,0.88,0.89,9907714.0
2021-09-28,0.9,0.9,0.84,0.87,6605122.0
2021-09-29,0.87,0.88,0.85,0.87,2331135.0
2021-09-30,0.86,0.93,0.84,0.92,6929713.0
2021-10-01,0.91,0.95,0.9,0.93,3537940.0
2021-10-04,0.95,0.99,0.94,0.97,5416640.0
2021-10-05,0.98,0.99,0.94,0.97,8514501.0
2021-10-06,0.97,0.97,0.91,0.95,5267451.0
2021-10-07,0.93,0.97,0.91,0.94,5290109.0
2021-10-08,0.98,1.02,0.96,0.97,11253015.0
2021-10-12,1.0,1.02,0.99,0.99,7569565.0
2021-10-13,0.99,1.0,0.94,0.99,5650735.0
2021-10-14,1.0,1.02,0.98,1.0,8209155.0
2021-10-15,1.02,1.08,1.02,1.08,10792266.0
2021-10-18,1.08,1.17,1.08,1.13,7500886.0
2021-10-19,1.14,1.14,1.09,1.14,4183372.0
2021-10-20,1.12,1.15,1.09,1.14,3169191.0
2021-10-21,1.14,1.14,1.1,1.13,2839978.0
2021-10-22,1.12,1.14,1.07,1.1,3661827.0
2021-10-25,1.13,1.14,1.05,1.05,7443384.0
2021-10-26,1.06,1.08,1.03,1.04,10211051.0
2021-10-27,1.03,1.03,0.97,0.98,5957537.0
2021-10-28,0.99,1.04,0.98,1.03,5209911.0
2021-10-29,1.02,1.04,1.01,1.02,2586920.0
2021-11-01,1.02,1.07,1.02,1.06,2034561.0
2021-11-02,1.06,1.07,1.04,1.06,1803139.0
2021-11-03,1.04,1.07,1.03,1.04,3927174.0
2021-11-04,1.08,1.13,1.07,1.09,8029946.0
2021-11-05,1.12,1.24,1.1,1.24,24999336.0
2021-11-08,1.3,1.56,1.28,1.45,23579434.0
2021-11-09,1.5,1.56,1.42,1.55,10326447.0
2021-11-10,1.55,1.55,1.42,1.43,10878568.0
2021-11-11,1.44,1.48,1.43,1.45,6201379.0
2021-11-12,1.4,1.44,1.37,1.42,3669400.0
2021-11-15,1.4,1.4,1.28,1.35,10402201.0
2021-11-16,1.35,1.36,1.3,1.32,4517532.0
2021-11-17,1.31,1.33,1.25,1.26,5653755.0
2021-11-18,1.27,1.3,1.25,1.26,2860572.0
2021-11-19,1.2,1.23,1.17,1.2,6289113.0
2021-11-22,1.19,1.29,1.17,1.27,4780577.0
2021-11-23,1.28,1.34,1.28,1.29,6330246.0
2021-11-24,1.32,1.32,1.26,1.29,5763569.0
2021-11-25,1.3,1.3,1.28,1.3,3202119.0
2021-11-26,1.1,1.23,1.1,1.19,12109978.0
2021-11-29,1.28,1.28,1.22,1.25,4541637.0
2021-11-30,1.17,1.24,1.16,1.19,6308067.0
2021-12-01,1.24,1.25,1.17,1.17,4623242.0
2021-12-02,1.17,1.2,1.14,1.18,4867044.0
2021-12-03,1.21,1.23,1.17,1.18,7039492.0
2021-12-06,1.2,1.26,1.17,1.24,5385481.0
2021-12-07,1.29,1.31,1.26,1.29,5107731.0
2021-12-08,1.27,1.29,1.26,1.28,2098041.0
2021-12-09,1.25,1.27,1.23,1.23,2604948.0
2021-12-10,1.24,1.26,1.21,1.24,2122916.0
2021-12-13,1.24,1.25,1.19,1.21,2550155.0
2021-12-14,1.18,1.2,1.13,1.16,3725773.0
2021-12-15,1.13,1.15,1.04,1.15,5882767.0
2021-12-16,1.17,1.18,1.09,1.1,8114149.0
2021-12-17,1.08,1.12,1.03,1.11,5089453.0
2021-12-20,0.98,1.11,0.98,1.11,7972112.0
2021-12-21,1.13,1.2,1.13,1.19,4480994.0
2021-12-22,1.17,1.19,1.14,1.18,2618782.0
2021-12-23,1.19,1.19,1.16,1.19,1690332.0
2021-12-24,1.17,1.18,1.16,1.17,638497.0
2021-12-29,1.2,1.23,1.18,1.19,4525194.0
2021-12-30,1.19,1.21,1.18,1.2,1248026.0
2021-12-31,1.19,1.19,1.16,1.19,1117951.0
2022-01-04,1.21,1.23,1.2,1.22,3652817.0
2022-01-05,1.24,1.27,1.18,1.18,7165898.0
2022-01-06,1.24,1.27,1.19,1.23,8465302.0
2022-01-07,1.24,1.25,1.21,1.23,2648385.0
2022-01-10,1.21,1.23,1.18,1.22,4370082.0
2022-01-11,1.24,1.3,1.23,1.28,8376179.0
2022-01-12,1.32,1.37,1.32,1.36,6674603.0
2022-01-13,1.36,1.37,1.29,1.29,5140942.0
2022-01-14,1.29,1.34,1.29,1.31,6470309.0
2022-01-17,1.33,1.36,1.31,1.35,4593995.0
2022-01-18,1.39,1.42,1.34,1.35,10940163.0
2022-01-19,1.38,1.39,1.32,1.33,5025058.0
2022-01-20,1.32,1.36,1.31,1.32,5721921.0
2022-01-21,1.29,1.29,1.22,1.24,8596237.0
2022-01-24,1.18,1.28,1.14,1.24,10639159.0
2022-01-25,1.23,1.29,1.21,1.25,8399668.0
2022-01-26,1.3,1.31,1.23,1.26,8820406.0
2022-01-27,1.27,1.29,1.24,1.25,4394389.0
2022-01-28,1.27,1.32,1.17,1.2,20544322.0
2022-01-31,1.2,1.22,1.18,1.2,8821750.0
2022-02-01,1.21,1.29,1.2,1.28,10449361.0
2022-02-02,1.3,1.33,1.26,1.3,9016008.0
2022-02-03,1.31,1.44,1.28,1.44,17491464.0
2022-02-04,1.46,1.54,1.44,1.46,12767758.0
2022-02-07,1.46,1.5,1.42,1.49,7476445.0
2022-02-08,1.46,1.47,1.37,1.38,9545463.0
2022-02-09,1.39,1.45,1.39,1.43,4986160.0
2022-02-10,1.41,1.46,1.39,1.4,5863551.0
2022-02-11,1.41,1.45,1.41,1.44,6993573.0
2022-02-14,1.44,1.475,1.42,1.47,7445941.0
2022-02-15,1.44,1.46,1.42,1.45,5880889.0
2022-02-16,1.46,1.62,1.46,1.58,17190050.0
2022-02-17,1.57,1.66,1.57,1.65,11187339.0
2022-02-18,1.62,1.65,1.57,1.63,8318037.0
2022-02-22,1.68,1.76,1.67,1.75,13652193.0
2022-02-23,1.78,1.82,1.76,1.79,9641677.0
2022-02-24,1.9,1.92,1.82,1.87,16695271.0
2022-02-25,1.87,1.89,1.81,1.88,6051923.0
2022-02-28,1.88,1.98,1.88,1.97,9824042.0
2022-03-01,2.04,2.17,2.02,2.05,14984939.0
2022-03-02,2.14,2.14,2.03,2.09,9465245.0
2022-03-03,2.1,2.11,1.94,1.99,13021905.0
2022-03-04,1.98,2.16,1.95,2.14,16692257.0
2022-03-07,2.23,2.44,2.22,2.39,21722602.0
2022-03-08,2.5,2.56,2.37,2.47,21382807.0
2022-03-09,2.34,2.42,2.22,2.31,20442570.0
2022-03-10,2.35,2.38,2.22,2.27,10851628.0
2022-03-11,2.21,2.27,2.18,2.24,5711357.0
2022-03-14,2.16,2.18,2.05,2.11,7687488.0
2022-03-15,1.9,2.07,1.85,2.03,15960321.0
2022-03-16,2.1,2.16,2.05,2.09,7321541.0
2022-03-17,2.18,2.2,2.12,2.18,7793174.0
2022-03-18,2.19,2.19,2.13,2.18,5100212.0
2022-03-21,2.21,2.27,2.19,2.26,8090725.0
2022-03-22,2.26,2.27,2.2,2.22,5709312.0
2022-03-23,2.28,2.29,2.23,2.26,6092851.0
2022-03-24,2.25,2.26,2.22,2.25,4935357.0
2022-03-25,2.2,2.31,2.19,2.3,5112033.0
2022-03-28,2.21,2.25,2.18,2.19,8885589.0
2022-03-29,2.12,2.13,2.07,2.12,10733388.0
2022-03-30,2.16,2.16,2.07,2.09,7279134.0
2022-03-31,2.02,2.09,2.01,2.03,7290027.0
2022-04-01,1.99,2.07,1.98,2.03,5269222.0
2022-04-04,2.06,2.09,2.02,2.07,5835133.0
2022-04-05,2.07,2.09,2.01,2.01,5053605.0
2022-04-06,2.02,2.04,1.96,1.99,9971664.0
2022-04-07,2.0,2.05,1.93,2.04,34971404.0
2022-04-08,2.05,2.16,2.01,2.14,8110777.0
2022-04-11,2.07,2.09,2.01,2.04,9269994.0
2022-04-12,2.08,2.13,2.03,2.03,6448082.0
2022-04-13,2.06,2.12,2.04,2.09,6199285.0
2022-04-14,2.1,2.28,2.09,2.23,12527252.0
2022-04-18,2.25,2.43,2.24,2.39,13638356.0
2022-04-19,2.34,2.4,2.3,2.4,10712457.0
2022-04-20,2.4,2.695,2.39,2.65,16162713.0
2022-04-21,2.72,2.855,2.59,2.62,19376330.0
2022-04-22,2.59,2.65,2.51,2.54,10483183.0
2022-04-25,2.41,2.46,2.31,2.45,20751039.0
2022-04-26,2.5,2.54,2.4,2.42,12690810.0
2022-04-27,2.46,2.5,2.37,2.48,8276798.0
2022-04-28,2.52,2.57,2.44,2.53,9565246.0
2022-04-29,2.56,2.59,2.39,2.46,10070542.0
2022-05-02,2.39,2.48,2.37,2.48,6540454.0
2022-05-03,2.46,2.77,2.46,2.76,13005802.0
2022-05-04,2.65,2.66,2.48,2.66,26148834.0
2022-05-05,2.7,2.71,2.53,2.58,14742978.0
2022-05-06,2.59,2.61,2.47,2.54,10280388.0
2022-05-09,2.47,2.47,2.27,2.28,14214031.0
2022-05-10,2.31,2.4,2.3,2.39,15408666.0
2022-05-11,2.44,2.47,2.33,2.33,12376623.0
2022-05-12,2.3,2.325,2.26,2.3,11332431.0
2022-05-13,2.35,2.43,2.34,2.37,7897522.0
2022-05-16,2.34,2.48,2.33,2.46,8458735.0
2022-05-17,2.52,2.52,2.42,2.43,10560916.0
2022-05-18,2.46,2.46,2.32,2.36,10694723.0
2022-05-19,2.3,2.495,2.28,2.45,12441259.0
2022-05-20,2.42,2.47,2.35,2.37,6470297.0
2022-05-24,2.4,2.42,2.34,2.39,7224699.0
2022-05-25,2.37,2.61,2.37,2.58,11399445.0
2022-05-26,2.61,2.66,2.52,2.53,7900274.0
2022-05-27,2.53,2.57,2.48,2.56,7085463.0
2022-05-30,2.59,2.74,2.57,2.7,6783138.0
2022-05-31,2.76,2.8,2.52,2.59,12318364.0
2022-06-01,2.64,2.68,2.55,2.67,8883293.0
2022-06-02,2.63,2.92,2.605,2.89,20680583.0
2022-06-03,2.87,3.11,2.85,3.06,21740152.0
2022-06-06,3.23,3.23,3.11,3.15,19647873.0
2022-06-07,3.17,3.41,3.09,3.32,20477035.0
2022-06-08,3.4,3.44,3.24,3.3,14778324.0
2022-06-09,3.25,3.345,3.2,3.27,10282050.0
2022-06-10,3.25,3.3,3.12,3.18,12280346.0
2022-06-13,3.05,3.27,2.98,3.21,20232171.0
2022-06-14,3.26,3.29,2.98,3.03,15584390.0
2022-06-15,3.05,3.12,2.96,3.03,13560027.0
2022-06-16,2.95,3.02,2.84,2.96,17036898.0
2022-06-17,2.91,2.93,2.62,2.7,24602711.0
2022-06-20,2.63,2.76,2.57,2.76,9275363.0
2022-06-21,2.85,2.9,2.78,2.87,13735112.0
2022-06-22,2.64,2.69,2.54,2.56,12981049.0
2022-06-23,2.56,2.595,2.22,2.24,22107364.0
2022-06-24,2.32,2.52,2.3,2.43,17592861.0
2022-06-27,2.47,2.53,2.42,2.49,11509497.0
2022-06-28,2.58,2.64,2.53,2.59,12260622.0
2022-06-29,2.68,2.71,2.46,2.5,9247887.0
2022-06-30,2.39,2.5,2.36,2.49,10139210.0
2022-07-04,2.55,2.63,2.5,2.61,6074612.0
2022-07-05,2.46,2.48,2.18,2.26,15958584.0
2022-07-06,2.27,2.29,1.92,2.11,19525500.0
2022-07-07,2.22,2.27,2.18,2.19,11764085.0
2022-07-08,2.23,2.27,2.11,2.13,7329688.0
2022-07-11,2.01,2.15,1.98,2.09,9778557.0
2022-07-12,2.0,2.065,1.92,2.05,10043453.0
2022-07-13,1.99,2.06,1.97,2.02,8183911.0
2022-07-14,1.95,2.01,1.85,2.01,11808955.0
2022-07-15,2.06,2.1,2.0,2.03,5684250.0
2022-07-18,2.1,2.34,2.08,2.29,13776417.0
2022-07-19,2.29,2.335,2.23,2.28,9303371.0
2022-07-20,2.25,2.29,2.2,2.29,6997356.0
2022-07-21,2.19,2.21,2.12,2.14,6295584.0
2022-07-22,2.13,2.17,2.11,2.11,5894603.0
2022-07-25,2.13,2.27,2.105,2.24,7446062.0
2022-07-26,2.3,2.32,2.18,2.19,6953581.0
2022-07-27,2.2,2.46,2.19,2.42,9790555.0
2022-07-28,2.49,2.49,2.24,2.29,14996499.0
2022-07-29,2.35,2.45,2.32,2.42,10445830.0
2022-08-02,2.32,2.38,2.29,2.36,5531756.0
2022-08-03,2.36,2.4,2.15,2.16,9406780.0
2022-08-04,2.13,2.14,2.02,2.05,8119887.0
2022-08-05,2.01,2.16,1.99,2.14,8138870.0
2022-08-08,2.11,2.21,2.09,2.2,6765645.0
2022-08-09,2.21,2.3,2.19,2.23,6664118.0
2022-08-10,2.21,2.23,2.135,2.2,5035167.0
2022-08-11,2.26,2.42,2.24,2.36,9392315.0
2022-08-12,2.33,2.41,2.295,2.4,7359875.0
2022-08-15,2.25,2.345,2.22,2.34,6239479.0
2022-08-16,2.34,2.44,2.2,2.25,8730209.0
2022-08-17,2.22,2.35,2.22,2.33,5761355.0
2022-08-18,2.39,2.55,2.39,2.54,9640491.0
2022-08-19,2.49,2.55,2.45,2.48,6986281.0
2022-08-22,2.44,2.5,2.33,2.49,5607265.0
2022-08-23,2.57,2.74,2.56,2.6,8662238.0
2022-08-24,2.65,2.67,2.55,2.65,6845714.0
2022-08-25,2.66,2.73,2.62,2.65,5612821.0
2022-08-26,2.64,2.67,2.55,2.62,5442081.0
2022-08-29,2.58,2.73,2.55,2.68,5703108.0
2022-08-30,2.64,2.64,2.52,2.56,4925782.0
2022-08-31,2.5,2.63,2.48,2.59,4709835.0
2022-09-01,2.51,2.55,2.405,2.45,4851536.0
2022-09-02,2.54,2.54,2.43,2.48,3800962.0
2022-09-06,2.52,2.53,2.39,2.41,3848537.0
2022-09-07,2.34,2.34,2.2,2.22,6672530.0
2022-09-08,2.25,2.27,2.17,2.21,5223265.0
2022-09-09,2.29,2.29,2.23,2.25,3337054.0
2022-09-12,2.29,2.31,2.245,2.27,3645368.0
2022-09-13,2.25,2.27,2.19,2.24,4862479.0
2022-09-14,2.28,2.35,2.27,2.31,5310185.0
2022-09-15,2.26,2.3,2.23,2.25,3304098.0
2022-09-16,2.25,2.25,2.16,2.19,4876045.0
2022-09-19,2.13,2.34,2.12,2.28,5232818.0
2022-09-20,2.25,2.3,2.23,2.28,3090211.0
2022-09-21,2.31,2.37,2.24,2.27,4177449.0
2022-09-22,2.33,2.35,2.24,2.25,4792022.0
2022-09-23,2.12,2.15,2.02,2.07,9351380.0
2022-09-26,2.04,2.09,1.87,1.88,7803816.0
2022-09-27,1.94,2.05,1.92,2.03,7380205.0
2022-09-28,2.04,2.14,2.0,2.12,3837146.0
2022-09-29,2.13,2.15,2.025,2.14,4587507.0
2022-09-30,2.11,2.205,2.06,2.13,4719490.0
2022-10-03,2.26,2.32,2.235,2.28,4959988.0
2022-10-04,2.35,2.44,2.32,2.44,6821142.0
2022-10-05,2.48,2.55,2.38,2.51,5558449.0
2022-10-06,2.49,2.65,2.47,2.54,6148278.0
2022-10-07,2.58,2.67,2.52,2.59,7104387.0
2022-10-11,2.45,2.52,2.34,2.35,5388705.0
2022-10-12,2.34,2.35,2.2,2.28,4079008.0
2022-10-13,2.21,2.4,2.19,2.38,5266452.0
2022-10-14,2.35,2.38,2.28,2.31,3748381.0
2022-10-17,2.34,2.38,2.31,2.33,2677157.0
2022-10-18,2.31,2.35,2.22,2.29,2966478.0
2022-10-19,2.3,2.41,2.3,2.39,5524277.0
2022-10-20,2.45,2.51,2.38,2.39,4993283.0
2022-10-21,2.38,2.425,2.33,2.39,3484854.0
2022-10-24,2.38,2.48,2.35,2.46,3795732.0
2022-10-25,2.47,2.56,2.445,2.56,4401016.0
2022-10-26,2.6,2.74,2.56,2.72,6271269.0
2022-10-27,2.8,2.86,2.64,2.69,6539192.0
2022-10-28,2.65,2.72,2.61,2.71,4467934.0
2022-10-31,2.69,2.79,2.68,2.75,4617379.0
2022-11-01,2.83,2.84,2.78,2.83,3864867.0
2022-11-02,2.82,2.84,2.74,2.76,5930121.0
2022-11-03,2.71,2.91,2.71,2.87,5500748.0
2022-11-04,2.97,3.04,2.86,2.92,7243473.0
2022-11-07,2.95,2.98,2.88,2.92,3039946.0
2022-11-08,2.92,2.94,2.84,2.86,3795775.0
2022-11-09,2.81,2.82,2.66,2.68,4082401.0
2022-11-10,2.72,2.78,2.68,2.78,4151992.0
2022-11-11,2.83,2.87,2.77,2.79,3418675.0
2022-11-14,2.78,2.78,2.7,2.71,3403769.0
2022-11-15,2.71,2.78,2.65,2.74,3775812.0
2022-11-16,2.69,2.72,2.66,2.67,2107590.0
2022-11-17,2.61,2.64,2.54,2.61,4576722.0
2022-11-18,2.53,2.66,2.51,2.65,2831640.0
2022-11-21,2.59,2.61,2.45,2.57,6421817.0
2022-11-22,2.65,2.69,2.62,2.66,2535760.0
2022-11-23,2.6,2.66,2.59,2.63,3319271.0
2022-11-24,2.64,2.68,2.62,2.67,1353648.0
2022-11-25,2.67,2.75,2.64,2.72,4614376.0
2022-11-28,2.66,2.745,2.61,2.71,4746058.0
2022-11-29,2.76,2.84,2.75,2.78,5278571.0
2022-11-30,2.84,2.87,2.725,2.77,3989231.0
2022-12-01,2.8,2.81,2.66,2.69,3728553.0
2022-12-02,2.65,2.7,2.65,2.66,2264123.0
2022-12-05,2.72,2.72,2.56,2.59,3764446.0
2022-12-06,2.57,2.61,2.45,2.47,4153362.0
2022-12-07,2.47,2.52,2.4,2.44,2999421.0
2022-12-08,2.51,2.53,2.28,2.29,7599403.0
2022-12-09,2.29,2.29,2.22,2.27,6021591.0
2022-12-12,2.28,2.32,2.2,2.23,4247906.0
2022-12-13,2.3,2.31,2.21,2.25,3890444.0
2022-12-14,2.27,2.28,2.18,2.21,3639007.0
2022-12-15,2.17,2.26,2.14,2.23,3594793.0
2022-12-16,2.2,2.2,2.1,2.14,4101601.0
2022-12-19,2.15,2.15,2.02,2.06,4865196.0
2022-12-20,2.04,2.11,2.01,2.1,3475771.0
2022-12-21,2.15,2.23,2.115,2.23,4256702.0
2022-12-22,2.22,2.24,2.1,2.15,3697437.0
2022-12-23,2.17,2.37,2.16,2.35,6085767.0
2022-12-28,2.38,2.39,2.28,2.33,3895304.0
2022-12-29,2.28,2.365,2.28,2.33,2529769.0
2022-12-30,2.32,2.43,2.3,2.41,3106576.0
2023-01-03,2.39,2.4,2.18,2.25,7764205.0
2023-01-04,2.19,2.22,2.14,2.18,6897138.0
2023-01-05,2.18,2.25,2.17,2.2,4515645.0
2023-01-06,2.24,2.26,2.18,2.21,4757674.0
2023-01-09,2.26,2.325,2.23,2.29,3640428.0
2023-01-10,2.3,2.32,2.22,2.27,2553363.0
2023-01-11,2.3,2.33,2.25,2.29,3068474.0
2023-01-12,2.32,2.415,2.31,2.4,4566610.0
2023-01-13,2.41,2.41,2.37,2.38,3264588.0
2023-01-16,2.36,2.41,2.35,2.4,1538976.0
2023-01-17,2.44,2.46,2.41,2.44,3895245.0
2023-01-18,2.48,2.61,2.45,2.46,6474651.0
2023-01-19,2.46,2.5,2.375,2.45,2748524.0
2023-01-20,2.48,2.5,2.44,2.47,1889190.0
2023-01-23,2.45,2.5,2.45,2.45,2240697.0
2023-01-24,2.46,2.48,2.41,2.41,1958665.0
2023-01-25,2.4,2.42,2.35,2.38,2416262.0
2023-01-26,2.46,2.53,2.4,2.52,4337846.0
2023-01-27,2.55,2.7,2.505,2.69,14353229.0
2023-01-30,2.68,2.83,2.55,2.77,11509654.0
2023-01-31,2.77,2.97,2.75,2.93,12547669.0
2023-02-01,2.94,2.97,2.75,2.83,9863104.0
2023-02-02,2.83,2.84,2.71,2.76,4981448.0
2023-02-03,2.78,2.86,2.74,2.75,4948910.0
2023-02-06,2.76,2.76,2.68,2.75,2701039.0
2023-02-07,2.76,2.9,2.75,2.89,5948207.0
2023-02-08,2.92,2.99,2.89,2.93,5564920.0
2023-02-09,2.92,2.94,2.87,2.88,3611250.0
2023-02-10,2.93,3.02,2.92,2.98,8179175.0
2023-02-13,2.99,3.02,2.93,2.97,5322981.0
2023-02-14,2.91,2.99,2.88,2.98,4138235.0
2023-02-15,2.95,2.97,2.88,2.91,3250959.0
2023-02-16,2.92,2.96,2.865,2.87,3297906.0
2023-02-17,2.82,2.82,2.73,2.73,5529916.0
2023-02-21,2.74,2.76,2.63,2.65,4603377.0
2023-02-22,2.65,2.71,2.605,2.67,3857878.0
2023-02-23,2.71,2.77,2.685,2.76,3974513.0
2023-02-24,2.74,2.94,2.68,2.91,8268082.0
2023-02-27,2.96,3.01,2.9,2.99,8847796.0
2023-02-28,3.08,3.12,2.98,2.98,7269916.0
2023-03-01,2.98,3.02,2.95,3.0,5402555.0
2023-03-02,3.06,3.16,2.98,3.15,9046008.0
2023-03-03,3.1,3.25,3.1,3.19,9990611.0
2023-03-06,3.19,3.39,3.1,3.29,12669355.0
2023-03-07,3.3,3.31,3.09,3.15,8138709.0
2023-03-08,3.1,3.265,3.09,3.15,5499736.0
2023-03-09,3.2,3.26,3.12,3.15,7200625.0
2023-03-10,3.15,3.19,3.05,3.07,5294400.0
2023-03-13,2.97,3.03,2.83,2.94,9139891.0
2023-03-14,2.94,3.09,2.92,2.97,8727981.0
2023-03-15,2.84,2.87,2.65,2.83,17356260.0
2023-03-16,2.8,3.02,2.75,2.96,8602354.0
2023-03-17,2.96,2.97,2.77,2.81,8656777.0
2023-03-20,2.81,2.83,2.73,2.82,7029521.0
2023-03-21,2.89,3.0,2.86,2.92,6137125.0
2023-03-22,2.91,3.01,2.86,2.9,5935946.0
2023-03-23,2.92,2.985,2.855,2.91,5423473.0
2023-03-24,2.82,2.97,2.8,2.93,7323996.0
2023-03-27,2.98,3.17,2.935,3.14,8427471.0
2023-03-28,3.16,3.24,3.1,3.19,6100322.0
2023-03-29,3.23,3.29,3.22,3.26,5722205.0
2023-03-30,3.3,3.31,3.23,3.26,4952028.0
2023-03-31,3.28,3.28,3.21,3.23,3667542.0
2023-04-03,3.41,3.49,3.335,3.4,11499069.0
2023-04-04,3.43,3.45,3.3,3.39,6750090.0
2023-04-05,3.36,3.38,3.31,3.33,3919928.0
2023-04-06,3.32,3.33,3.26,3.3,3250016.0
2023-04-10,3.31,3.36,3.285,3.32,2581869.0
2023-04-11,3.34,3.35,3.27,3.29,3947916.0
2023-04-12,3.32,3.33,3.25,3.28,4252756.0
2023-04-13,3.27,3.32,3.25,3.28,2796080.0
2023-04-14,3.28,3.38,3.28,3.38,6491129.0
2023-04-17,3.37,3.48,3.36,3.39,4872480.0
2023-04-18,3.4,3.53,3.36,3.5,5716896.0
2023-04-19,3.41,3.46,3.4,3.44,4697377.0
2023-04-20,3.37,3.42,3.32,3.34,4191028.0
2023-04-21,3.36,3.46,3.35,3.41,4274466.0
2023-04-24,3.39,3.41,3.36,3.39,4096377.0
2023-04-25,3.37,3.38,3.265,3.32,4267184.0
2023-04-26,3.3,3.33,3.21,3.25,4348293.0
2023-04-27,3.24,3.3,3.23,3.25,2752488.0
2023-04-28,3.25,3.37,3.22,3.34,3866364.0
2023-05-01,3.29,3.35,3.28,3.3,3289204.0
2023-05-02,3.27,3.27,3.02,3.05,8733452.0
2023-05-03,2.98,3.02,2.91,2.97,6359696.0
2023-05-04,2.97,2.99,2.86,2.96,5430352.0
2023-05-05,3.06,3.09,3.03,3.06,4065226.0
2023-05-08,3.12,3.13,3.01,3.04,2970910.0
2023-05-09,3.0,3.05,2.96,3.05,2697835.0
2023-05-10,3.04,3.04,2.95,2.97,3348015.0
2023-05-11,2.85,2.855,2.74,2.8,6433378.0
2023-05-12,2.82,2.86,2.71,2.75,6303648.0
2023-05-15,2.77,2.84,2.74,2.83,4264906.0
2023-05-16,2.81,2.85,2.79,2.8,3508521.0
2023-05-17,2.84,2.92,2.79,2.87,3687460.0
2023-05-18,2.87,2.93,2.84,2.92,3164802.0
2023-05-19,2.95,2.97,2.88,2.91,2803771.0
2023-05-23,2.93,2.99,2.9,2.97,4368642.0
2023-05-24,3.0,3.05,2.95,2.99,4082060.0
2023-05-25,2.95,2.97,2.89,2.93,3360960.0
2023-05-26,2.94,2.99,2.89,2.91,2926558.0
2023-05-29,2.91,2.97,2.9,2.97,1058466.0
2023-05-30,2.89,2.92,2.84,2.89,3273890.0
2023-05-31,2.82,2.885,2.79,2.84,3424342.0
2023-06-01,2.84,2.93,2.81,2.91,3224234.0
2023-06-02,2.94,3.0,2.93,2.98,3233089.0
2023-06-05,3.03,3.06,2.95,2.96,2014169.0
2023-06-06,2.91,2.95,2.87,2.93,3469935.0
2023-06-07,2.95,3.01,2.915,2.97,3438183.0
2023-06-08,2.97,3.01,2.86,2.97,4668397.0
2023-06-09,2.97,3.0,2.94,2.95,2582103.0
2023-06-12,2.88,2.91,2.78,2.79,4943448.0
2023-06-13,2.85,2.925,2.84,2.85,4531835.0
2023-06-14,2.87,2.88,2.75,2.76,3714650.0
2023-06-15,2.78,2.845,2.77,2.8,2978825.0
2023-06-16,2.81,2.82,2.78,2.8,2016513.0
2023-06-19,2.78,2.84,2.78,2.82,879111.0
2023-06-20,2.8,2.8,2.69,2.72,3458379.0
2023-06-21,2.72,2.75,2.695,2.73,3150241.0
2023-06-22,2.68,2.7,2.65,2.65,2225894.0
2023-06-23,2.58,2.665,2.54,2.64,4041170.0
2023-06-26,2.63,2.72,2.62,2.69,2368272.0
2023-06-27,2.67,2.695,2.63,2.66,1619679.0
2023-06-28,2.67,2.74,2.62,2.74,2704843.0
2023-06-29,2.74,2.82,2.73,2.82,2188538.0
2023-06-30,2.84,2.9,2.8,2.87,3005278.0
2023-07-04,2.9,2.93,2.88,2.93,1783309.0
2023-07-05,2.94,2.96,2.92,2.93,1866627.0
2023-07-06,2.91,2.94,2.85,2.94,3060377.0
2023-07-07,2.91,3.04,2.89,3.02,4891944.0
2023-07-10,3.01,3.05,2.98,3.02,3730194.0
2023-07-11,3.04,3.31,3.02,3.3,11178080.0
2023-07-12,3.32,3.37,3.23,3.34,8974929.0
2023-07-13,3.33,3.5,3.32,3.47,7132231.0
2023-07-14,3.44,3.49,3.34,3.4,4316423.0
2023-07-17,3.36,3.38,3.28,3.29,3141785.0
2023-07-18,3.28,3.45,3.28,3.39,4713778.0
2023-07-19,3.41,3.42,3.34,3.35,3658131.0
2023-07-20,3.37,3.38,3.29,3.37,2417181.0
2023-07-21,3.38,3.47,3.37,3.45,4374918.0
2023-07-24,3.47,3.615,3.46,3.54,8469920.0
2023-07-25,3.54,3.57,3.47,3.53,4832892.0
2023-07-26,3.48,3.53,3.46,3.49,2426168.0
2023-07-27,3.5,3.52,3.31,3.32,5424105.0
2023-07-28,3.3,3.44,3.29,3.42,3494418.0
2023-07-31,3.46,3.49,3.39,3.4,2782158.0
2023-08-01,3.39,3.46,3.34,3.43,3427927.0
2023-08-02,3.45,3.615,3.39,3.6,7636484.0
2023-08-03,3.58,3.79,3.57,3.72,6706351.0
2023-08-04,3.75,3.81,3.675,3.74,5623888.0
2023-08-08,3.67,3.76,3.64,3.76,3062851.0
2023-08-09,3.8,3.83,3.7,3.73,4825018.0
2023-08-10,3.73,3.77,3.68,3.7,2815981.0
2023-08-11,3.7,3.795,3.68,3.75,3146869.0
2023-08-14,3.73,3.74,3.67,3.71,1962115.0
2023-08-15,3.66,3.69,3.6,3.63,2076190.0
2023-08-16,3.63,3.73,3.62,3.64,2019635.0
2023-08-17,3.68,3.73,3.66,3.68,2738114.0
2023-08-18,3.66,3.71,3.64,3.67,1683407.0
2023-08-21,3.62,3.785,3.62,3.75,2861503.0
2023-08-22,3.75,3.76,3.71,3.71,1407080.0
2023-08-23,3.65,3.77,3.61,3.68,4498024.0
2023-08-24,3.68,3.69,3.56,3.56,3608638.0
2023-08-25,3.61,3.68,3.6,3.65,3767130.0
2023-08-28,3.67,3.72,3.66,3.68,1727992.0
2023-08-29,3.68,3.7,3.66,3.67,2757996.0
2023-08-30,3.71,3.75,3.7,3.74,2684860.0
2023-08-31,3.78,3.79,3.73,3.75,2642794.0
2023-09-01,3.79,3.94,3.79,3.9,4560141.0
2023-09-05,3.95,4.03,3.93,3.97,5507916.0
2023-09-06,3.96,4.0,3.92,3.98,3654595.0
2023-09-07,3.96,4.02,3.96,3.97,1941639.0
2023-09-08,3.99,4.02,3.92,3.92,3391620.0
2023-09-11,3.97,3.97,3.78,3.8,4041707.0
2023-09-12,3.85,3.92,3.84,3.88,4936040.0
2023-09-13,3.93,3.94,3.83,3.88,4650411.0
2023-09-14,3.95,4.04,3.94,4.02,5546420.0
2023-09-15,4.0,4.06,3.97,4.02,2755011.0
2023-09-18,4.04,4.05,3.83,3.91,6241564.0
2023-09-19,3.95,3.96,3.82,3.86,3091383.0
2023-09-20,3.82,3.96,3.82,3.86,2473988.0
2023-09-21,3.87,3.9,3.79,3.8,2337825.0
2023-09-22,3.86,3.9,3.8,3.83,1826740.0
2023-09-25,3.81,3.925,3.81,3.9,2653713.0
2023-09-26,3.88,4.03,3.85,3.98,4003835.0
2023-09-27,4.03,4.16,4.02,4.14,5021409.0
2023-09-28,4.11,4.19,4.07,4.11,3590005.0
2023-09-29,4.12,4.36,4.12,4.35,8057197.0
2023-10-02,4.38,4.4,4.13,4.16,6095500.0
2023-10-03,4.14,4.26,4.1,4.15,4619730.0
2023-10-04,4.08,4.08,3.95,3.98,6221942.0
2023-10-05,3.92,4.02,3.88,3.95,3035059.0
2023-10-06,3.95,4.08,3.88,4.06,3146869.0
2023-10-10,4.21,4.24,4.09,4.1,5067437.0
2023-10-11,4.05,4.11,4.0,4.09,3097851.0
2023-10-12,4.14,4.18,4.08,4.11,2752151.0
2023-10-13,4.2,4.33,4.18,4.29,3867671.0
2023-10-16,4.3,4.31,4.18,4.26,2758319.0
2023-10-17,4.23,4.3,4.21,4.25,3922861.0
2023-10-18,4.3,4.3,4.19,4.24,4323600.0
2023-10-19,4.19,4.35,4.19,4.27,4728142.0
2023-10-20,4.3,4.3,4.21,4.24,2920711.0
2023-10-23,4.2,4.24,4.1,4.12,2757104.0
2023-10-24,4.13,4.15,4.05,4.06,2229084.0
2023-10-25,4.06,4.17,4.025,4.16,3058410.0
2023-10-26,4.09,4.16,4.03,4.15,1917166.0
2023-10-27,4.17,4.18,4.04,4.15,2740805.0
2023-10-30,4.09,4.165,4.06,4.08,2490286.0
2023-10-31,4.13,4.21,4.07,4.12,3135839.0
2023-11-01,4.22,4.33,4.15,4.21,6456273.0
2023-11-02,4.23,4.28,4.14,4.25,5227045.0
2023-11-03,4.25,4.28,4.13,4.19,4865071.0
2023-11-06,4.22,4.23,4.11,4.15,3185001.0
2023-11-07,4.0,4.06,3.95,4.01,5820539.0
2023-11-08,3.95,3.99,3.74,3.79,7619085.0
2023-11-09,3.85,3.97,3.83,3.89,3834541.0
2023-11-10,3.94,4.08,3.92,4.06,3507203.0
2023-11-13,4.07,4.13,4.03,4.07,2254312.0
2023-11-14,4.08,4.115,4.05,4.11,2169822.0
2023-11-15,4.08,4.09,4.0,4.02,2614559.0
2023-11-16,3.98,3.99,3.74,3.86,6025258.0
2023-11-17,3.87,4.02,3.86,3.97,4145114.0
2023-11-20,4.02,4.08,3.99,4.02,2679906.0
2023-11-21,4.01,4.03,3.97,3.99,1376968.0
2023-11-22,3.82,3.91,3.76,3.86,3486986.0
2023-11-23,3.84,3.92,3.82,3.92,1160014.0
2023-11-24,3.88,3.96,3.88,3.94,1390515.0
2023-11-27,3.89,3.93,3.82,3.83,2617156.0
2023-11-28,3.84,3.92,3.815,3.84,2372005.0
2023-11-29,3.88,3.92,3.8,3.89,2766929.0
2023-11-30,3.92,4.0,3.86,3.88,3538604.0
2023-12-01,3.87,3.9,3.82,3.83,2662717.0
2023-12-04,3.77,3.78,3.6,3.61,6183550.0
2023-12-05,3.59,3.64,3.46,3.47,6336384.0
2023-12-06,3.39,3.48,3.355,3.36,6138476.0
2023-12-07,3.5,3.72,3.47,3.7,9927714.0
2023-12-08,3.8,3.82,3.72,3.79,4509606.0
2023-12-11,3.76,3.76,3.62,3.7,3620186.0
2023-12-12,3.6,3.715,3.58,3.68,3728056.0
2023-12-13,3.66,3.84,3.66,3.84,3575746.0
2023-12-14,3.97,4.04,3.925,3.98,6042808.0
2023-12-15,3.99,4.0,3.83,3.86,3421238.0
2023-12-18,3.93,3.99,3.885,3.91,2933865.0
2023-12-19,3.92,4.05,3.9,4.05,3649786.0
2023-12-20,4.15,4.26,4.09,4.11,9888994.0
2023-12-21,4.13,4.22,4.1,4.2,3648835.0
2023-12-22,4.23,4.25,4.165,4.18,2621115.0
2023-12-27,4.23,4.24,4.2,4.23,2436281.0
2023-12-28,4.17,4.26,4.15,4.15,2517099.0
2023-12-29,4.19,4.22,4.155,4.17,1952166.0
2024-01-02,4.21,4.24,4.15,4.17,2566935.0
2024-01-03,4.19,4.38,4.15,4.33,5138136.0
2024-01-04,4.36,4.38,4.26,4.3,3156375.0
2024-01-05,4.35,4.42,4.32,4.4,3244260.0
2024-01-08,4.29,4.3,4.17,4.23,3774223.0
2024-01-09,4.26,4.32,4.16,4.27,3184651.0
2024-01-10,4.27,4.33,4.24,4.27,2696401.0
2024-01-11,4.3,4.36,4.26,4.32,2599643.0
2024-01-12,4.36,4.44,4.36,4.39,3632292.0
2024-01-15,4.38,4.64,4.36,4.6,3464541.0
2024-01-16,4.62,4.62,4.47,4.49,3768852.0
2024-01-17,4.44,4.51,4.37,4.48,3060597.0
2024-01-18,4.5,4.5,4.41,4.42,2436826.0
2024-01-19,4.44,4.45,4.29,4.32,2453620.0
2024-01-22,4.33,4.41,4.29,4.4,1901034.0
2024-01-23,4.38,4.45,4.36,4.4,1864678.0
2024-01-24,4.42,4.47,4.4,4.44,3755952.0
2024-01-25,4.48,4.56,4.44,4.48,4023290.0
2024-01-26,4.48,4.52,4.35,4.41,3024600.0
2024-01-29,4.44,4.46,4.33,4.38,2739832.0
2024-01-30,4.37,4.47,4.33,4.44,4365432.0
2024-01-31,4.44,4.45,4.33,4.34,2495710.0
2024-02-01,4.37,4.43,4.26,4.31,3761251.0
2024-02-02,4.29,4.3,4.115,4.16,4031391.0
2024-02-05,4.14,4.175,4.03,4.12,3181906.0
2024-02-06,4.14,4.18,4.11,4.15,2351372.0
2024-02-07,4.15,4.18,4.12,4.17,1824490.0
2024-02-08,4.17,4.34,4.15,4.29,2857923.0
2024-02-09,4.3,4.35,4.3,4.34,2261225.0
2024-02-12,4.34,4.39,4.3,4.36,2437947.0
2024-02-13,4.35,4.42,4.29,4.35,2994983.0
2024-02-14,4.35,4.405,4.26,4.34,2953924.0
2024-02-15,4.36,4.59,4.35,4.51,8365120.0
2024-02-16,4.51,4.6,4.465,4.57,3362706.0
2024-02-20,4.58,4.62,4.51,4.59,2595333.0
2024-02-21,4.59,4.69,4.57,4.69,3675476.0
2024-02-22,4.67,4.735,4.64,4.71,4205302.0
2024-02-23,4.68,4.77,4.53,4.75,3095045.0
2024-02-26,4.76,4.785,4.71,4.76,3389499.0
2024-02-27,4.78,4.85,4.73,4.76,4336479.0
2024-02-28,4.77,4.86,4.73,4.83,4341460.0
2024-02-29,4.86,4.96,4.79,4.92,5253274.0
2024-03-01,4.94,5.15,4.72,5.01,8965900.0
2024-03-04,5.05,5.12,4.98,5.07,4993255.0
2024-03-05,5.05,5.12,5.02,5.08,3694490.0
2024-03-06,5.14,5.29,5.11,5.23,5342640.0
2024-03-07,5.24,5.27,5.19,5.23,4142368.0
2024-03-08,5.23,5.335,5.18,5.19,4390764.0
2024-03-11,5.17,5.24,5.0,5.18,3535280.0
2024-03-12,5.08,5.17,5.03,5.06,5083901.0
2024-03-13,5.14,5.21,5.12,5.14,4640339.0
2024-03-14,5.2,5.3,5.155,5.26,4572827.0
2024-03-15,5.29,5.39,5.27,5.3,3787056.0
2024-03-18,5.31,5.325,5.24,5.26,3506547.0
2024-03-19,5.27,5.35,5.25,5.25,2377909.0
2024-03-20,5.21,5.25,5.15,5.19,3438781.0
2024-03-21,5.2,5.26,5.135,5.21,4736408.0
2024-03-22,5.22,5.25,5.17,5.25,2704448.0
2024-03-25,5.25,5.48,5.25,5.46,5254907.0
2024-03-26,5.44,5.46,5.18,5.19,5925215.0
2024-03-27,5.16,5.21,5.11,5.2,3227299.0
2024-03-28,5.21,5.255,5.15,5.23,3283482.0
2024-04-01,5.26,5.28,5.2,5.24,2751916.0
2024-04-02,5.27,5.295,5.08,5.09,9496478.0
2024-04-03,5.07,5.14,5.01,5.04,7010049.0
2024-04-04,5.0,5.14,4.92,5.11,6106350.0
2024-04-05,5.11,5.16,5.08,5.1,3358340.0
2024-04-08,5.08,5.3,5.08,5.27,6292105.0
2024-04-09,5.27,5.3,5.19,5.24,2438447.0
2024-04-10,5.23,5.59,5.23,5.56,6991512.0
2024-04-11,5.52,5.58,5.22,5.3,6060775.0
2024-04-12,5.4,5.44,5.32,5.35,5005973.0
2024-04-15,5.37,5.39,5.12,5.12,4698591.0
2024-04-16,5.1,5.21,5.07,5.17,2640821.0
2024-04-17,5.15,5.27,5.11,5.14,3629148.0
2024-04-18,5.14,5.2,5.06,5.06,2411914.0
2024-04-19,5.05,5.12,4.87,5.02,2460854.0
2024-04-22,4.96,5.05,4.93,5.03,2168036.0
2024-04-23,4.95,5.13,4.93,5.04,5037640.0
2024-04-24,5.0,5.07,4.96,4.98,3955849.0
2024-04-25,4.95,5.095,4.92,5.03,3924628.0
2024-04-26,5.05,5.13,5.04,5.05,2339875.0
2024-04-29,5.05,5.07,4.95,4.98,3154844.0
2024-04-30,4.94,4.97,4.8,4.8,3703898.0
2024-05-01,4.8,4.82,4.62,4.66,4133080.0
2024-05-02,4.7,4.82,4.67,4.8,4517742.0
2024-05-03,4.78,4.82,4.73,4.76,2446079.0
2024-05-06,4.79,4.91,4.77,4.81,3867665.0
2024-05-07,4.78,4.88,4.765,4.81,2844178.0
2024-05-08,4.78,4.85,4.74,4.83,2268157.0
2024-05-09,4.87,5.07,4.84,4.99,5461418.0
2024-05-10,5.02,5.08,4.865,4.88,3840556.0
2024-05-13,4.9,4.97,4.77,4.82,2356345.0
2024-05-14,4.78,4.86,4.78,4.84,2035618.0
2024-05-15,4.82,4.91,4.795,4.87,3458806.0
2024-05-16,4.86,4.98,4.82,4.83,2377560.0
2024-05-17,4.83,4.96,4.8,4.91,2441622.0
2024-05-21,4.93,5.04,4.875,4.96,4052813.0
2024-05-22,4.92,4.97,4.84,4.91,3347385.0
2024-05-23,4.95,5.0,4.8,4.8,3146865.0
2024-05-24,4.84,4.96,4.83,4.91,2082038.0
2024-05-27,4.91,4.99,4.88,4.99,1042874.0
2024-05-28,5.0,5.17,4.99,5.13,4655994.0
2024-05-29,5.11,5.15,5.04,5.06,2105419.0
2024-05-30,5.01,5.16,5.01,5.08,2481029.0
2024-05-31,5.11,5.14,5.01,5.01,1875580.0
2024-06-03,5.02,5.03,4.75,4.83,4653662.0
2024-06-04,4.8,4.87,4.73,4.85,3598368.0
2024-06-05,4.85,4.91,4.8,4.85,2977130.0
2024-06-06,4.86,4.93,4.82,4.91,2379753.0
2024-06-07,4.88,4.92,4.845,4.85,1723024.0
2024-06-10,4.85,5.03,4.83,4.98,2355722.0
2024-06-11,4.98,5.03,4.93,5.0,1960440.0
2024-06-12,5.05,5.09,4.96,5.01,2023125.0
2024-06-13,4.99,5.0,4.83,4.88,3006722.0
2024-06-14,4.86,4.935,4.85,4.88,2094484.0
2024-06-17,4.87,4.995,4.845,4.96,2890229.0
2024-06-18,4.94,5.1,4.925,5.02,3752204.0
2024-06-19,4.98,5.01,4.91,4.95,1056365.0
2024-06-20,4.96,5.03,4.895,4.93,4383525.0
2024-06-21,4.92,4.94,4.84,4.9,4786858.0
2024-06-24,4.92,5.2,4.91,5.18,6974175.0
2024-06-25,5.18,5.19,5.07,5.08,1945432.0
2024-06-26,5.11,5.13,5.05,5.11,2098079.0
2024-06-27,5.14,5.245,5.1,5.19,2182287.0
2024-06-28,5.21,5.27,5.16,5.18,1684375.0
2024-07-02,5.24,5.37,5.23,5.36,3001390.0
2024-07-03,5.35,5.42,5.33,5.4,2205918.0
2024-07-04,5.4,5.42,5.36,5.42,576074.0
2024-07-05,5.4,5.42,5.19,5.21,2124791.0
2024-07-08,5.19,5.21,5.13,5.17,1333570.0
2024-07-09,5.13,5.2,5.1,5.11,2647783.0
2024-07-10,5.1,5.23,5.09,5.22,2326718.0
2024-07-11,5.22,5.31,5.18,5.28,2569228.0
2024-07-12,5.3,5.38,5.28,5.36,2214203.0
2024-07-15,5.36,5.43,5.33,5.41,2936341.0
2024-07-16,5.36,5.38,5.31,5.34,2495329.0
2024-07-17,5.35,5.42,5.27,5.29,2073292.0
2024-07-18,5.3,5.33,5.25,5.32,1321488.0
2024-07-19,5.29,5.535,5.27,5.4,4412810.0
2024-07-22,5.38,5.45,5.32,5.4,2170054.0
2024-07-23,5.4,5.43,5.29,5.42,3154069.0
2024-07-24,5.44,5.48,5.36,5.37,2704438.0
2024-07-25,5.43,5.45,5.22,5.35,3422485.0
2024-07-26,5.35,5.6,5.265,5.57,5551285.0
2024-07-29,5.59,5.675,5.545,5.58,4213834.0
2024-07-30,5.57,5.625,5.46,5.47,2470336.0
2024-07-31,5.58,5.71,5.52,5.66,3524780.0
2024-08-01,5.7,5.72,5.4,5.44,2368677.0
2024-08-02,5.34,5.35,5.07,5.14,4432942.0
2024-08-06,4.95,5.19,4.9,5.14,3160111.0
2024-08-07,5.24,5.26,5.13,5.15,2443700.0
2024-08-08,5.19,5.25,5.18,5.18,2017560.0
2024-08-09,5.18,5.21,5.13,5.16,1787661.0
2024-08-12,5.19,5.42,5.18,5.37,2022493.0
2024-08-13,5.36,5.43,5.32,5.4,1730292.0
2024-08-14,5.4,5.53,5.39,5.49,1850774.0
2024-08-15,5.57,5.7,5.52,5.66,3260217.0
2024-08-16,5.59,5.65,5.53,5.58,1607528.0
2024-08-19,5.59,5.655,5.49,5.53,2451892.0
2024-08-20,5.51,5.53,5.4,5.44,1557703.0
2024-08-21,5.45,5.5,5.39,5.41,1197304.0
2024-08-22,5.41,5.49,5.39,5.41,1051891.0
2024-08-23,5.46,5.54,5.45,5.5,1187862.0
2024-08-26,5.59,5.65,5.53,5.63,2724474.0
2024-08-27,5.62,5.62,5.47,5.49,1592031.0
2024-08-28,5.47,5.5,5.38,5.42,1511850.0
2024-08-29,5.44,5.52,5.41,5.51,2115092.0
2024-08-30,5.44,5.445,5.33,5.42,1783956.0
2024-09-03,5.3,5.31,5.11,5.16,2394547.0
2024-09-04,5.15,5.235,5.09,5.09,1987520.0
2024-09-05,5.15,5.185,5.04,5.04,1910296.0
2024-09-06,5.05,5.14,4.87,4.91,3213532.0
2024-09-09,4.92,4.97,4.88,4.89,2168971.0
2024-09-10,4.87,4.9,4.695,4.89,3156557.0
2024-09-11,4.91,4.99,4.855,4.97,3568622.0
2024-09-12,4.99,5.12,4.98,5.06,2616993.0
2024-09-13,5.15,5.22,5.09,5.12,2907042.0
2024-09-16,5.17,5.29,5.14,5.28,2587784.0
2024-09-17,5.26,5.41,5.25,5.41,3408593.0
2024-09-18,5.38,5.43,5.3,5.32,4130017.0
2024-09-19,5.41,5.43,5.3,5.31,2299187.0
2024-09-20,5.3,5.31,5.21,5.24,11666167.0
2024-09-23,5.23,5.29,5.085,5.09,3268606.0
2024-09-24,5.17,5.2,5.075,5.13,3405697.0
2024-09-25,5.11,5.15,4.905,4.92,3203514.0
2024-09-26,4.8,4.82,4.7,4.71,5987977.0
2024-09-27,4.7,4.79,4.69,4.76,3196309.0
2024-09-30,4.75,4.865,4.74,4.8,1812327.0
2024-10-01,4.74,5.03,4.69,4.97,4033804.0
2024-10-02,5.08,5.15,4.8,4.88,4499810.0
2024-10-03,4.9,5.01,4.87,4.98,3167836.0
2024-10-04,5.02,5.09,4.99,5.05,2960289.0
2024-10-07,5.09,5.235,5.07,5.2,3158701.0
2024-10-08,5.06,5.13,5.01,5.08,2412037.0
2024-10-09,5.01,5.13,4.97,5.12,2154186.0
2024-10-10,5.12,5.295,5.1,5.25,2862440.0
2024-10-11,5.22,5.305,5.22,5.29,2334480.0
2024-10-15,5.09,5.21,5.0,5.2,3601610.0
2024-10-16,5.2,5.23,5.04,5.05,3416775.0
2024-10-17,5.07,5.18,5.05,5.18,2316877.0
2024-10-18,5.15,5.165,5.08,5.12,2666629.0
2024-10-21,5.15,5.22,5.07,5.11,2618972.0
2024-10-22,5.11,5.22,5.1,5.14,2475699.0
2024-10-23,5.14,5.19,5.08,5.15,3128573.0
2024-10-24,5.16,5.215,5.09,5.15,1473077.0
2024-10-25,5.19,5.28,5.15,5.24,3198182.0
2024-10-28,5.07,5.13,5.0,5.06,4611855.0
2024-10-29,5.06,5.12,5.01,5.04,2289895.0
2024-10-30,5.06,5.1,5.02,5.08,1707122.0
2024-10-31,5.09,5.215,5.0,5.17,3722005.0
2024-11-01,5.21,5.31,5.03,5.05,4121901.0
2024-11-04,5.08,5.29,5.07,5.23,3090499.0
2024-11-05,5.24,5.32,5.16,5.21,3295562.0
2024-11-06,5.11,5.31,5.11,5.28,2529724.0
2024-11-07,5.25,5.32,5.22,5.27,2055752.0
2024-11-08,5.25,5.27,5.165,5.19,1899959.0
2024-11-11,5.13,5.17,5.05,5.08,1887478.0
2024-11-12,5.09,5.13,4.99,5.01,2630354.0
2024-11-13,5.05,5.06,4.88,4.99,2297879.0
2024-11-14,5.05,5.15,5.025,5.11,2724319.0
2024-11-15,5.09,5.15,5.0,5.02,2366890.0
2024-11-18,5.06,5.13,5.04,5.12,3312646.0
2024-11-19,5.07,5.18,5.06,5.15,1682092.0
2024-11-20,5.16,5.27,5.13,5.25,5158317.0
2024-11-21,5.26,5.49,5.25,5.47,4181895.0
2024-11-22,5.46,5.52,5.41,5.51,1889646.0
2024-11-25,5.46,5.49,5.26,5.31,2856490.0
2024-11-26,5.3,5.35,5.15,5.19,2702877.0
2024-11-27,5.24,5.28,5.12,5.13,1891324.0
2024-11-28,5.14,5.17,5.12,5.14,563293.0
2024-11-29,5.17,5.19,5.1,5.14,1357841.0
2024-12-02,5.13,5.24,5.095,5.23,2994748.0
2024-12-03,5.24,5.29,5.16,5.2,2078060.0
2024-12-04,5.16,5.19,4.99,5.03,4721114.0
2024-12-05,5.06,5.11,5.015,5.02,1709270.0
2024-12-06,5.0,5.02,4.88,4.94,2740059.0
2024-12-09,4.97,5.11,4.96,5.07,2914075.0
2024-12-10,5.07,5.11,4.985,5.0,1970774.0
2024-12-11,5.05,5.09,5.0,5.08,1652645.0
2024-12-12,5.04,5.08,4.955,4.99,2127515.0
2024-12-13,4.99,5.01,4.92,4.97,1575911.0
2024-12-16,4.93,4.96,4.895,4.94,2226588.0
2024-12-17,4.89,4.94,4.81,4.93,3267934.0
2024-12-18,4.92,4.98,4.845,4.87,3556087.0
2024-12-19,4.88,4.94,4.845,4.89,2289634.0
2024-12-20,4.88,4.945,4.825,4.84,3324610.0
2024-12-23,4.82,5.0,4.81,4.98,2508673.0
2024-12-24,4.98,5.13,4.96,5.11,1434275.0
2024-12-27,5.07,5.16,5.03,5.07,1983061.0
2024-12-30,5.08,5.195,5.05,5.15,1831538.0
2024-12-31,5.15,5.34,5.12,5.33,2632484.0
2025-01-02,5.37,5.53,5.35,5.52,3253801.0
2025-01-03,5.51,5.59,5.49,5.57,1932873.0
2025-01-06,5.59,5.695,5.37,5.45,4015282.0
2025-01-07,5.49,5.595,5.42,5.58,2973972.0
2025-01-08,5.57,5.615,5.5,5.53,1442451.0
2025-01-09,5.52,5.59,5.52,5.58,602393.0
2025-01-10,5.68,5.79,5.595,5.6,3046722.0
2025-01-13,5.66,5.725,5.35,5.36,2891322.0
2025-01-14,5.3,5.43,5.3,5.4,2345495.0
2025-01-15,5.45,5.48,5.395,5.45,2255057.0
2025-01-16,5.43,5.45,5.21,5.26,2969306.0
2025-01-17,5.22,5.335,5.21,5.32,2694831.0
2025-01-20,5.3,5.57,5.27,5.57,1947973.0
2025-01-21,5.28,5.415,5.26,5.34,2528278.0
2025-01-22,5.34,5.44,5.29,5.39,1767314.0
2025-01-23,5.39,5.45,5.18,5.2,3835270.0
2025-01-24,5.18,5.25,5.04,5.08,4241271.0
2025-01-27,5.01,5.09,4.95,5.01,2617275.0
2025-01-28,5.01,5.05,4.88,4.9,2273111.0
2025-01-29,4.88,4.99,4.8,4.94,3407898.0
2025-01-30,4.96,4.99,4.85,4.92,4021295.0
2025-01-31,4.93,4.99,4.82,4.86,4125535.0
2025-02-03,4.52,4.88,4.44,4.8,3403615.0
2025-02-04,4.82,4.98,4.79,4.94,3181379.0
2025-02-05,4.97,4.98,4.9,4.93,1495624.0
2025-02-06,4.96,4.98,4.87,4.9,1957233.0
2025-02-07,4.92,4.97,4.88,4.91,2676676.0
2025-02-10,4.93,4.99,4.9,4.92,1878009.0
2025-02-11,4.92,4.98,4.9,4.91,2508180.0
2025-02-12,4.9,4.975,4.85,4.93,3432929.0
2025-02-13,4.93,5.01,4.91,4.99,1545308.0
2025-02-14,5.01,5.03,4.92,4.95,1519019.0
2025-02-18,4.96,5.04,4.93,5.02,1679932.0
2025-02-19,5.03,5.09,4.98,5.01,2023618.0
2025-02-20,5.01,5.05,4.935,4.98,1618804.0
2025-02-21,4.98,4.99,4.85,4.86,1721141.0
2025-02-24,4.85,4.9,4.75,4.8,1420943.0
2025-02-25,4.82,4.83,4.69,4.7,2097720.0
2025-02-26,4.68,4.735,4.62,4.65,1383277.0
2025-02-27,4.67,4.74,4.66,4.73,1629807.0
2025-02-28,4.69,4.83,4.63,4.76,3019004.0
2025-03-03,4.82,4.85,4.41,4.45,4897201.0
2025-03-04,4.31,4.38,4.13,4.23,6291769.0
2025-03-05,4.11,4.42,4.11,4.36,3641778.0
2025-03-06,4.5,4.69,4.35,4.58,3704003.0
2025-03-07,4.65,4.89,4.62,4.8,2965199.0
2025-03-10,4.81,4.85,4.61,4.69,4789439.0
2025-03-11,4.71,4.86,4.625,4.82,6120542.0
2025-03-12,4.9,5.005,4.87,4.99,3763566.0
2025-03-13,4.97,4.985,4.87,4.94,3012021.0
2025-03-14,5.01,5.05,4.935,5.04,2337238.0
2025-03-17,5.05,5.245,5.05,5.19,3366331.0
2025-03-18,5.19,5.28,5.13,5.27,2557899.0
2025-03-19,5.28,5.4,5.23,5.35,3361484.0
2025-03-20,5.35,5.43,5.34,5.41,2795702.0
2025-03-21,5.39,5.43,5.34,5.4,1508395.0
2025-03-24,5.43,5.56,5.4,5.54,1967967.0
2025-03-25,5.56,5.64,5.55,5.61,2580194.0
2025-03-26,5.64,5.72,5.63,5.65,1933029.0
2025-03-27,5.64,5.7,5.56,5.58,2434842.0
2025-03-28,5.56,5.6,5.51,5.53,2322045.0
2025-03-31,5.46,5.62,5.43,5.58,2321412.0
2025-04-01,5.55,5.64,5.53,5.63,1768782.0
2025-04-02,5.56,5.61,5.49,5.54,1772980.0
2025-04-03,5.0,5.37,5.0,5.16,3117783.0
2025-04-04,4.86,4.91,4.45,4.52,5783299.0
2025-04-07,4.2,4.61,4.16,4.46,3242576.0
2025-04-08,4.65,4.67,4.16,4.21,3977769.0
2025-04-09,4.05,4.9,4.05,4.85,9412810.0
2025-04-10,4.68,4.69,4.41,4.48,3210983.0
2025-04-11,4.45,4.605,4.39,4.52,2367173.0
2025-04-14,4.6,4.64,4.49,4.52,1983123.0
2025-04-15,4.5,4.645,4.49,4.6,1858972.0
2025-04-16,4.61,4.81,4.6,4.74,2390172.0
2025-04-17,4.83,5.045,4.8,4.98,2902136.0
2025-04-21,4.9,4.93,4.76,4.8,1907470.0
2025-04-22,4.88,4.945,4.84,4.87,1672834.0
2025-04-23,4.93,4.95,4.79,4.86,2254224.0
2025-04-24,4.89,4.95,4.83,4.88,1628188.0
2025-04-25,4.82,4.9,4.77,4.83,1982721.0
2025-04-28,4.8,4.85,4.705,4.73,1960958.0
2025-04-29,4.7,4.72,4.615,4.67,1486500.0
2025-04-30,4.62,4.64,4.465,4.54,2550737.0
2025-05-01,4.51,4.65,4.46,4.48,2463464.0
2025-05-02,4.53,4.62,4.42,4.54,2699137.0
2025-05-05,4.44,4.47,4.36,4.38,1965367.0
2025-05-06,4.45,4.52,4.395,4.43,2168897.0
2025-05-07,4.47,4.54,4.39,4.52,2503783.0
2025-05-08,4.57,4.7,4.57,4.65,2166585.0
2025-05-09,4.71,4.79,4.67,4.73,2114076.0
2025-05-12,4.87,4.99,4.81,4.86,3614162.0
2025-05-13,4.94,5.035,4.87,5.01,2970755.0
2025-05-14,5.0,5.06,4.95,5.0,3677960.0
2025-05-15,4.91,4.95,4.83,4.91,1688527.0
2025-05-16,5.05,5.36,5.03,5.35,7049722.0
2025-05-20,5.32,5.34,5.19,5.24,2321353.0
2025-05-21,5.28,5.41,5.25,5.28,3114352.0
2025-05-22,5.22,5.24,5.15,5.21,2430060.0
2025-05-23,5.13,5.235,5.12,5.22,1159783.0
2025-05-26,5.2,5.32,5.2,5.29,922395.0
2025-05-27,5.28,5.33,5.2,5.31,1309784.0
2025-05-28,5.35,5.37,5.26,5.3,1211501.0
2025-05-29,5.3,5.335,5.26,5.31,1111553.0
2025-05-30,5.29,5.3,5.125,5.16,3163077.0
2025-06-02,5.27,5.32,5.19,5.24,2253020.0
2025-06-03,5.27,5.33,5.215,5.31,1713988.0
2025-06-04,5.32,5.33,5.22,5.26,1095713.0
2025-06-05,5.28,5.31,5.22,5.3,1524770.0
2025-06-06,5.33,5.36,5.28,5.3,2139405.0
2025-06-09,5.33,5.36,5.265,5.35,1745706.0
2025-06-10,5.36,5.505,5.35,5.43,1656562.0
2025-06-11,5.48,5.69,5.45,5.66,3298845.0
2025-06-12,5.6,5.73,5.56,5.66,2152517.0
2025-06-13,5.94,6.16,5.9,6.08,8702199.0
2025-06-16,6.08,6.09,5.84,5.99,2637941.0
2025-06-17,6.08,6.13,6.0,6.07,2405659.0
2025-06-18,6.05,6.13,5.94,5.96,3448372.0
2025-06-19,6.02,6.06,5.98,6.06,2180695.0
2025-06-20,6.09,6.25,6.01,6.16,3228078.0
2025-06-23,6.21,6.23,5.79,5.81,4613255.0
2025-06-24,5.66,5.78,5.58,5.64,2274288.0
2025-06-25,5.65,5.7,5.58,5.63,1235368.0
2025-06-26,5.64,5.7,5.6,5.67,1561943.0
2025-06-27,5.67,5.7,5.57,5.61,1282673.0
2025-06-30,5.62,5.66,5.57,5.64,1263248.0
2025-07-02,5.67,5.7,5.53,5.63,2563424.0
2025-07-03,5.6,5.66,5.555,5.56,1285369.0
2025-07-04,5.55,5.645,5.51,5.63,963292.0
2025-07-07,5.66,5.66,5.535,5.59,1442845.0
2025-07-08,5.57,5.81,5.56,5.74,2093579.0
2025-07-09,5.72,5.735,5.65,5.7,1073553.0
2025-07-10,5.66,5.715,5.61,5.7,1010162.0
2025-07-11,5.64,5.69,5.54,5.61,2480627.0
2025-07-14,5.6,5.63,5.53,5.61,1587413.0
2025-07-15,5.6,5.63,5.55,5.57,1182755.0
2025-07-16,5.53,5.585,5.43,5.51,2299763.0
2025-07-17,5.5,5.54,5.48,5.52,1494973.0
2025-07-18,5.55,5.615,5.53,5.58,1783494.0
2025-07-21,5.6,5.62,5.53,5.55,1376811.0
2025-07-22,5.52,5.59,5.5,5.58,1731963.0
2025-07-23,5.56,5.69,5.56,5.68,2059091.0
2025-07-24,5.7,5.86,5.68,5.85,1934176.0
2025-07-25,5.94,6.0,5.78,5.8,1495894.0
2025-07-28,5.85,5.92,5.8,5.9,1885757.0
2025-07-29,5.9,5.96,5.86,5.93,1198676.0
2025-07-30,5.93,5.96,5.86,5.91,1534094.0
2025-07-31,5.85,5.95,5.83,5.86,1135328.0
2025-08-01,5.8,5.81,5.67,5.7,1409900.0
2025-08-05,5.66,5.71,5.58,5.66,1962607.0
2025-08-06,5.69,5.76,5.6,5.66,1348533.0
2025-08-07,5.68,5.72,5.63,5.65,1735956.0
2025-08-08,5.68,5.71,5.6,5.66,1283610.0
2025-08-11,5.65,5.7,5.58,5.59,2740008.0
2025-08-12,5.6,5.82,5.57,5.8,2837001.0
2025-08-13,5.75,5.815,5.67,5.69,1042773.0
2025-08-14,5.69,5.7,5.63,5.68,1002221.0
2025-08-15,5.68,5.72,5.63,5.72,1325659.0
2025-08-18,5.69,5.78,5.66,5.77,1635654.0
2025-08-19,5.76,5.79,5.665,5.68,1087468.0
2025-08-20,5.71,5.75,5.64,5.66,1143125.0
2025-08-21,5.68,5.9,5.67,5.9,1971364.0
2025-08-22,5.9,6.17,5.9,6.13,4873521.0
2025-08-25,6.13,6.16,6.05,6.13,1535503.0
2025-08-26,6.11,6.13,6.04,6.11,1314229.0
2025-08-27,6.1,6.17,6.08,6.17,1781471.0
2025-08-28,6.2,6.21,6.13,6.17,1329581.0
2025-08-29,6.2,6.2,6.01,6.02,2139553.0
2025-09-02,6.03,6.18,6.0,6.16,1555326.0
2025-09-03,6.11,6.13,6.02,6.08,1357056.0
2025-09-04,6.07,6.2,6.04,6.18,2294196.0
2025-09-05,6.13,6.15,5.98,5.98,1752106.0
2025-09-08,6.05,6.145,5.99,6.11,1753744.0
2025-09-09,6.15,6.31,6.13,6.18,1853118.0
2025-09-10,6.19,6.37,6.19,6.36,1840161.0
2025-09-11,6.31,6.42,6.31,6.37,2027623.0
2025-09-12,6.38,6.46,6.34,6.38,1855832.0
2025-09-15,6.36,6.47,6.35,6.41,2003797.0
2025-09-16,6.48,6.565,6.42,6.55,2922355.0
2025-09-17,6.46,6.62,6.45,6.54,2401791.0
2025-09-18,6.55,6.62,6.48,6.53,1223833.0
2025-09-19,6.57,6.58,6.4,6.5,2968259.0
2025-09-22,6.48,6.58,6.4,6.57,1679539.0
2025-09-23,6.58,6.79,6.58,6.69,2028133.0
2025-09-24,6.75,6.86,6.72,6.73,2365435.0
2025-09-25,6.7,6.8,6.66,6.78,1223951.0
2025-09-26,6.81,6.87,6.785,6.84,2110671.0
2025-09-29,6.84,6.84,6.715,6.77,1766374.0
2025-09-30,6.71,6.755,6.64,6.66,959908.0
2025-10-01,6.61,6.77,6.6,6.74,1385293.0
2025-10-02,6.73,6.79,6.66,6.67,1452348.0
2025-10-03,6.68,6.76,6.665,6.7,2125017.0
2025-10-06,6.74,6.84,6.73,6.8,1583006.0
2025-10-07,6.8,6.94,6.74,6.92,1825417.0
2025-10-08,6.96,7.2,6.95,7.09,3663370.0
2025-10-09,7.11,7.195,7.02,7.03,3655346.0
2025-10-10,6.95,7.0,6.59,6.6,3228865.0
2025-10-14,6.58,6.66,6.42,6.54,1695566.0
2025-10-15,6.58,6.6,6.37,6.4,2415754.0
2025-10-16,6.39,6.44,6.11,6.13,1674999.0
2025-10-17,6.16,6.36,6.145,6.31,2382672.0
2025-10-20,6.31,6.42,6.29,6.36,1408298.0
2025-10-21,6.35,6.4,6.3,6.36,918628.0
2025-10-22,6.4,6.66,6.39,6.65,2439452.0
2025-10-23,6.8,6.9,6.76,6.78,1725724.0
2025-10-24,6.78,6.83,6.67,6.72,1393736.0
2025-10-27,6.75,6.81,6.71,6.76,901931.0
2025-10-28,6.71,6.77,6.66,6.75,1070529.0
2025-10-29,6.77,7.02,6.76,6.9,3004322.0
2025-10-30,6.84,6.91,6.77,6.87,1741373.0
2025-10-31,6.92,6.99,6.71,6.89,1608964.0
2025-11-03,6.91,7.075,6.88,6.89,1566066.0
2025-11-04,6.99,7.04,6.81,6.95,2010527.0
2025-11-05,6.98,7.135,6.95,7.08,1674152.0
2025-11-06,7.1,7.13,6.89,7.01,1676774.0
2025-11-07,6.99,7.08,6.96,7.08,1143354.0
2025-11-10,7.15,7.3,7.07,7.2,2535735.0
2025-11-11,7.2,7.39,7.2,7.3,2652215.0
2025-11-12,7.27,7.29,7.11,7.12,2280094.0
2025-11-13,7.17,7.215,7.01,7.05,1656087.0
2025-11-14,7.05,7.4,7.04,7.37,1946631.0
2025-11-17,7.4,7.6,7.35,7.46,2585814.0
2025-11-18,7.39,7.74,7.37,7.71,1972221.0
2025-11-19,7.6,7.765,7.53,7.72,1661745.0
2025-11-20,7.85,8.045,7.66,7.68,2837126.0
2025-11-21,7.66,7.66,7.44,7.61,1225792.0
2025-11-24,7.65,7.7,7.58,7.63,716441.0
2025-11-25,7.6,7.63,7.39,7.59,1485790.0
2025-11-26,7.58,7.62,7.5,7.52,1222938.0